From b879ea4c165396aa55c39ee7553e3341a11fb42e Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 26 Nov 2024 18:12:42 +0900 Subject: [PATCH] Update 2024-11-26 2958 top30,price --- 000020/price/prices-20241101.csv | 8 + 000040/price/prices-20241101.csv | 8 + 000050/price/prices-20241101.csv | 8 + 000070/price/prices-20241101.csv | 8 + 000080/price/prices-20241101.csv | 8 + 000100/price/prices-20241101.csv | 8 + 000120/price/prices-20241101.csv | 8 + 000140/price/prices-20241101.csv | 8 + 000150/price/prices-20241101.csv | 8 + 000180/price/prices-20241101.csv | 8 + 000210/price/prices-20241101.csv | 8 + 000220/price/prices-20241101.csv | 8 + 000230/price/prices-20241101.csv | 8 + 000240/price/prices-20241101.csv | 8 + 000250/price/prices-20241101.csv | 8 + 000270/price/prices-20241101.csv | 8 + 000300/price/prices-20241101.csv | 8 + 000320/price/prices-20241101.csv | 8 + 000370/price/prices-20241101.csv | 8 + 000390/price/prices-20241101.csv | 8 + 000400/price/prices-20241101.csv | 8 + 000430/price/prices-20241101.csv | 8 + 000440/price/prices-20241101.csv | 8 + 000480/price/prices-20241101.csv | 8 + 000490/price/prices-20241101.csv | 8 + 000500/price/prices-20241101.csv | 8 + 000520/price/prices-20241101.csv | 8 + 000540/price/prices-20241101.csv | 8 + 000590/price/prices-20241101.csv | 8 + 000640/price/prices-20241101.csv | 8 + 000650/price/prices-20241101.csv | 8 + 000660/price/prices-20241101.csv | 8 + 000670/price/prices-20241101.csv | 8 + 000680/price/prices-20241101.csv | 8 + 000700/price/prices-20241101.csv | 8 + 000720/price/prices-20241101.csv | 8 + 000760/price/prices-20241101.csv | 8 + 000810/price/prices-20241101.csv | 8 + 000850/price/prices-20241101.csv | 8 + 000860/price/prices-20241101.csv | 8 + 000880/price/prices-20241101.csv | 8 + 000890/price/prices-20241101.csv | 8 + 000910/price/prices-20241101.csv | 8 + 000950/price/prices-20241101.csv | 8 + 000970/price/prices-20241101.csv | 8 + 000990/price/prices-20241101.csv | 8 + 001000/price/prices-20241101.csv | 8 + 001020/price/prices-20241101.csv | 8 + 001040/price/prices-20241101.csv | 8 + 001060/price/prices-20241101.csv | 8 + 001070/price/prices-20241101.csv | 8 + 001080/price/prices-20241101.csv | 8 + 001120/price/prices-20241101.csv | 8 + 001130/price/prices-20241101.csv | 8 + 001140/price/prices-20241101.csv | 8 + 001200/price/prices-20241101.csv | 8 + 001210/price/prices-20241101.csv | 8 + 001230/price/prices-20241101.csv | 8 + 001250/price/prices-20241101.csv | 8 + 001260/price/prices-20241101.csv | 8 + 001270/price/prices-20241101.csv | 8 + 001290/price/prices-20241101.csv | 8 + 001340/price/prices-20241101.csv | 8 + 001360/price/prices-20241101.csv | 8 + 001380/price/prices-20241101.csv | 8 + 001390/price/prices-20241101.csv | 8 + 001420/price/prices-20241101.csv | 8 + 001430/price/prices-20241101.csv | 8 + 001440/price/prices-20241101.csv | 8 + 001450/price/prices-20241101.csv | 8 + 001460/price/prices-20241101.csv | 8 + 001470/price/prices-20241101.csv | 8 + 001500/price/prices-20241101.csv | 8 + 001510/price/prices-20241101.csv | 8 + 001520/price/prices-20241101.csv | 8 + 001530/price/prices-20241101.csv | 8 + 001540/price/prices-20241101.csv | 8 + 001550/price/prices-20241101.csv | 8 + 001560/price/prices-20241101.csv | 8 + 001570/price/prices-20241101.csv | 8 + 001620/price/prices-20241101.csv | 8 + 001630/price/prices-20241101.csv | 8 + 001680/price/prices-20241101.csv | 8 + 001720/price/prices-20241101.csv | 8 + 001740/price/prices-20241101.csv | 8 + 001750/price/prices-20241101.csv | 8 + 001770/price/prices-20241101.csv | 8 + 001780/price/prices-20241101.csv | 8 + 001790/price/prices-20241101.csv | 8 + 001800/price/prices-20241101.csv | 8 + 001810/price/prices-20241101.csv | 8 + 001820/price/prices-20241101.csv | 8 + 001840/price/prices-20241101.csv | 8 + 001940/price/prices-20241101.csv | 8 + 002020/price/prices-20241101.csv | 8 + 002030/price/prices-20241101.csv | 8 + 002070/price/prices-20241101.csv | 8 + 002100/price/prices-20241101.csv | 8 + 002140/price/prices-20241101.csv | 8 + 002150/price/prices-20241101.csv | 8 + 002170/price/prices-20241101.csv | 8 + 002200/price/prices-20241101.csv | 8 + 002210/price/prices-20241101.csv | 8 + 002220/price/prices-20241101.csv | 8 + 002230/price/prices-20241101.csv | 8 + 002240/price/prices-20241101.csv | 8 + 002290/price/prices-20241101.csv | 8 + 002310/price/prices-20241101.csv | 8 + 002320/price/prices-20241101.csv | 8 + 002350/price/prices-20241101.csv | 8 + 002360/price/prices-20241101.csv | 8 + 002380/price/prices-20241101.csv | 8 + 002390/price/prices-20241101.csv | 8 + 002410/price/prices-20241101.csv | 8 + 002420/price/prices-20241101.csv | 8 + 002450/price/prices-20241101.csv | 8 + 002460/price/prices-20241101.csv | 8 + 002600/price/prices-20241101.csv | 8 + 002620/price/prices-20241101.csv | 8 + 002630/price/prices-20241101.csv | 8 + 002680/price/prices-20241101.csv | 8 + 002690/price/prices-20241101.csv | 8 + 002700/price/prices-20241101.csv | 8 + 002710/price/prices-20241101.csv | 8 + 002720/price/prices-20241101.csv | 8 + 002760/price/prices-20241101.csv | 8 + 002780/price/prices-20241101.csv | 8 + 002790/price/prices-20241101.csv | 8 + 002800/price/prices-20241101.csv | 8 + 002810/price/prices-20241101.csv | 8 + 002820/price/prices-20241101.csv | 8 + 002840/price/prices-20241101.csv | 8 + 002870/price/prices-20241101.csv | 8 + 002880/price/prices-20241101.csv | 8 + 002900/price/prices-20241101.csv | 8 + 002920/price/prices-20241101.csv | 8 + 002960/price/prices-20241101.csv | 8 + 002990/price/prices-20241101.csv | 8 + 003000/price/prices-20241101.csv | 8 + 003010/price/prices-20241101.csv | 8 + 003030/price/prices-20241101.csv | 8 + 003060/price/prices-20241101.csv | 8 + 003070/price/prices-20241101.csv | 8 + 003080/price/prices-20241101.csv | 8 + 003090/price/prices-20241101.csv | 8 + 003100/price/prices-20241101.csv | 8 + 003120/price/prices-20241101.csv | 8 + 003160/price/prices-20241101.csv | 8 + 003200/price/prices-20241101.csv | 8 + 003220/price/prices-20241101.csv | 8 + 003230/price/prices-20241101.csv | 8 + 003240/price/prices-20241101.csv | 8 + 003280/price/prices-20241101.csv | 8 + 003300/price/prices-20241101.csv | 8 + 003310/price/prices-20241101.csv | 8 + 003350/price/prices-20241101.csv | 8 + 003380/price/prices-20241101.csv | 8 + 003460/price/prices-20241101.csv | 8 + 003470/price/prices-20241101.csv | 8 + 003480/price/prices-20241101.csv | 8 + 003490/price/prices-20241101.csv | 8 + 003520/price/prices-20241101.csv | 8 + 003530/price/prices-20241101.csv | 8 + 003540/price/prices-20241101.csv | 8 + 003550/price/prices-20241101.csv | 8 + 003560/price/prices-20241101.csv | 8 + 003570/price/prices-20241101.csv | 8 + 003580/price/prices-20241101.csv | 8 + 003610/price/prices-20241101.csv | 8 + 003620/price/prices-20241101.csv | 8 + 003650/price/prices-20241101.csv | 8 + 003670/price/prices-20241101.csv | 8 + 003680/price/prices-20241101.csv | 8 + 003690/price/prices-20241101.csv | 8 + 003720/price/prices-20241101.csv | 8 + 003780/price/prices-20241101.csv | 8 + 003800/price/prices-20241101.csv | 8 + 003830/price/prices-20241101.csv | 8 + 003850/price/prices-20241101.csv | 8 + 003920/price/prices-20241101.csv | 8 + 003960/price/prices-20241101.csv | 8 + 004000/price/prices-20241101.csv | 8 + 004020/price/prices-20241101.csv | 8 + 004060/price/prices-20241101.csv | 8 + 004080/price/prices-20241101.csv | 8 + 004090/price/prices-20241101.csv | 8 + 004100/price/prices-20241101.csv | 8 + 004140/price/prices-20241101.csv | 8 + 004150/price/prices-20241101.csv | 8 + 004170/price/prices-20241101.csv | 8 + 004250/price/prices-20241101.csv | 8 + 004270/price/prices-20241101.csv | 8 + 004310/price/prices-20241101.csv | 8 + 004360/price/prices-20241101.csv | 8 + 004370/price/prices-20241101.csv | 8 + 004380/price/prices-20241101.csv | 8 + 004410/price/prices-20241101.csv | 8 + 004430/price/prices-20241101.csv | 8 + 004440/price/prices-20241101.csv | 8 + 004450/price/prices-20241101.csv | 8 + 004490/price/prices-20241101.csv | 8 + 004540/price/prices-20241101.csv | 8 + 004560/price/prices-20241101.csv | 8 + 004590/price/prices-20241101.csv | 8 + 004650/price/prices-20241101.csv | 8 + 004690/price/prices-20241101.csv | 8 + 004700/price/prices-20241101.csv | 8 + 004710/price/prices-20241101.csv | 8 + 004720/price/prices-20241101.csv | 8 + 004770/price/prices-20241101.csv | 8 + 004780/price/prices-20241101.csv | 8 + 004800/price/prices-20241101.csv | 8 + 004830/price/prices-20241101.csv | 8 + 004840/price/prices-20241101.csv | 8 + 004870/price/prices-20241101.csv | 8 + 004890/price/prices-20241101.csv | 8 + 004910/price/prices-20241101.csv | 8 + 004920/price/prices-20241101.csv | 8 + 004960/price/prices-20241101.csv | 8 + 004970/price/prices-20241101.csv | 8 + 004980/price/prices-20241101.csv | 8 + 004990/price/prices-20241101.csv | 8 + 005010/price/prices-20241101.csv | 8 + 005030/price/prices-20241101.csv | 8 + 005070/price/prices-20241101.csv | 8 + 005090/price/prices-20241101.csv | 8 + 005110/price/prices-20241101.csv | 8 + 005160/price/prices-20241101.csv | 8 + 005180/price/prices-20241101.csv | 8 + 005250/price/prices-20241101.csv | 8 + 005290/price/prices-20241101.csv | 8 + 005300/price/prices-20241101.csv | 8 + 005320/price/prices-20241101.csv | 8 + 005360/price/prices-20241101.csv | 8 + 005380/price/prices-20241101.csv | 8 + 005390/price/prices-20241101.csv | 8 + 005420/price/prices-20241101.csv | 8 + 005430/price/prices-20241101.csv | 8 + 005440/price/prices-20241101.csv | 8 + 005490/price/prices-20241101.csv | 8 + 005500/price/prices-20241101.csv | 8 + 005610/price/prices-20241101.csv | 8 + 005670/price/prices-20241101.csv | 8 + 005680/price/prices-20241101.csv | 8 + 005690/price/prices-20241101.csv | 8 + 005710/price/prices-20241101.csv | 8 + 005720/price/prices-20241101.csv | 8 + 005740/price/prices-20241101.csv | 8 + 005750/price/prices-20241101.csv | 8 + 005800/price/prices-20241101.csv | 8 + 005810/price/prices-20241101.csv | 8 + 005820/price/prices-20241101.csv | 8 + 005830/price/prices-20241101.csv | 8 + 005850/price/prices-20241101.csv | 8 + 005860/price/prices-20241101.csv | 8 + 005870/price/prices-20241101.csv | 8 + 005880/price/prices-20241101.csv | 8 + 005930/price/prices-20241101.csv | 8 + 005940/price/prices-20241101.csv | 8 + 005950/price/prices-20241101.csv | 8 + 005960/price/prices-20241101.csv | 8 + 005990/price/prices-20241101.csv | 8 + 006040/price/prices-20241101.csv | 8 + 006050/price/prices-20241101.csv | 8 + 006060/price/prices-20241101.csv | 8 + 006090/price/prices-20241101.csv | 8 + 006110/price/prices-20241101.csv | 8 + 006120/price/prices-20241101.csv | 8 + 006140/price/prices-20241101.csv | 8 + 006200/price/prices-20241101.csv | 8 + 006220/price/prices-20241101.csv | 8 + 006260/price/prices-20241101.csv | 8 + 006280/price/prices-20241101.csv | 8 + 006340/price/prices-20241101.csv | 8 + 006360/price/prices-20241101.csv | 8 + 006370/price/prices-20241101.csv | 8 + 006380/price/prices-20241101.csv | 8 + 006390/price/prices-20241101.csv | 8 + 006400/price/prices-20241101.csv | 8 + 006490/price/prices-20241101.csv | 8 + 006570/price/prices-20241101.csv | 8 + 006620/price/prices-20241101.csv | 8 + 006650/price/prices-20241101.csv | 8 + 006660/price/prices-20241101.csv | 8 + 006730/price/prices-20241101.csv | 8 + 006740/price/prices-20241101.csv | 8 + 006800/price/prices-20241101.csv | 8 + 006840/price/prices-20241101.csv | 8 + 006880/price/prices-20241101.csv | 8 + 006890/price/prices-20241101.csv | 8 + 006910/price/prices-20241101.csv | 8 + 006920/price/prices-20241101.csv | 8 + 006980/price/prices-20241101.csv | 8 + 007070/price/prices-20241101.csv | 8 + 007110/price/prices-20241101.csv | 8 + 007120/price/prices-20241101.csv | 8 + 007160/price/prices-20241101.csv | 8 + 007210/price/prices-20241101.csv | 8 + 007280/price/prices-20241101.csv | 8 + 007310/price/prices-20241101.csv | 8 + 007330/price/prices-20241101.csv | 8 + 007340/price/prices-20241101.csv | 8 + 007370/price/prices-20241101.csv | 8 + 007390/price/prices-20241101.csv | 8 + 007460/price/prices-20241101.csv | 8 + 007530/price/prices-20241101.csv | 8 + 007540/price/prices-20241101.csv | 8 + 007570/price/prices-20241101.csv | 8 + 007590/price/prices-20241101.csv | 8 + 007610/price/prices-20241101.csv | 8 + 007660/price/prices-20241101.csv | 8 + 007680/price/prices-20241101.csv | 8 + 007690/price/prices-20241101.csv | 8 + 007700/price/prices-20241101.csv | 8 + 007720/price/prices-20241101.csv | 8 + 007770/price/prices-20241101.csv | 8 + 007810/price/prices-20241101.csv | 8 + 007820/price/prices-20241101.csv | 8 + 007860/price/prices-20241101.csv | 8 + 007980/price/prices-20241101.csv | 8 + 008040/price/prices-20241101.csv | 8 + 008060/price/prices-20241101.csv | 8 + 008110/price/prices-20241101.csv | 8 + 008250/price/prices-20241101.csv | 8 + 008260/price/prices-20241101.csv | 8 + 008290/price/prices-20241101.csv | 8 + 008350/price/prices-20241101.csv | 8 + 008370/price/prices-20241101.csv | 8 + 008420/price/prices-20241101.csv | 8 + 008470/price/prices-20241101.csv | 8 + 008490/price/prices-20241101.csv | 8 + 008500/price/prices-20241101.csv | 8 + 008600/price/prices-20241101.csv | 8 + 008700/price/prices-20241101.csv | 8 + 008730/price/prices-20241101.csv | 8 + 008770/price/prices-20241101.csv | 8 + 008830/price/prices-20241101.csv | 8 + 008870/price/prices-20241101.csv | 8 + 008930/price/prices-20241101.csv | 8 + 008970/price/prices-20241101.csv | 8 + 009070/price/prices-20241101.csv | 8 + 009140/price/prices-20241101.csv | 8 + 009150/price/prices-20241101.csv | 8 + 009160/price/prices-20241101.csv | 8 + 009180/price/prices-20241101.csv | 8 + 009190/price/prices-20241101.csv | 8 + 009200/price/prices-20241101.csv | 8 + 009240/price/prices-20241101.csv | 8 + 009270/price/prices-20241101.csv | 8 + 009290/price/prices-20241101.csv | 8 + 009300/price/prices-20241101.csv | 8 + 009310/price/prices-20241101.csv | 8 + 009320/price/prices-20241101.csv | 8 + 009410/price/prices-20241101.csv | 8 + 009420/price/prices-20241101.csv | 8 + 009440/price/prices-20241101.csv | 8 + 009450/price/prices-20241101.csv | 8 + 009460/price/prices-20241101.csv | 8 + 009470/price/prices-20241101.csv | 8 + 009520/price/prices-20241101.csv | 8 + 009540/price/prices-20241101.csv | 8 + 009580/price/prices-20241101.csv | 8 + 009620/price/prices-20241101.csv | 8 + 009680/price/prices-20241101.csv | 8 + 009730/price/prices-20241101.csv | 8 + 009770/price/prices-20241101.csv | 8 + 009780/price/prices-20241101.csv | 8 + 009810/price/prices-20241101.csv | 8 + 009830/price/prices-20241101.csv | 8 + 009900/price/prices-20241101.csv | 8 + 009970/price/prices-20241101.csv | 8 + 010040/price/prices-20241101.csv | 8 + 010060/price/prices-20241101.csv | 8 + 010100/price/prices-20241101.csv | 8 + 010120/price/prices-20241101.csv | 8 + 010130/price/prices-20241101.csv | 8 + 010140/price/prices-20241101.csv | 8 + 010170/price/prices-20241101.csv | 8 + 010240/price/prices-20241101.csv | 8 + 010280/price/prices-20241101.csv | 8 + 010400/price/prices-20241101.csv | 8 + 010420/price/prices-20241101.csv | 8 + 010470/price/prices-20241101.csv | 8 + 010580/price/prices-20241101.csv | 8 + 010600/price/prices-20241101.csv | 8 + 010620/price/prices-20241101.csv | 8 + 010640/price/prices-20241101.csv | 8 + 010660/price/prices-20241101.csv | 8 + 010690/price/prices-20241101.csv | 8 + 010770/price/prices-20241101.csv | 8 + 010780/price/prices-20241101.csv | 8 + 010820/price/prices-20241101.csv | 8 + 010950/price/prices-20241101.csv | 8 + 010960/price/prices-20241101.csv | 8 + 011000/price/prices-20241101.csv | 8 + 011040/price/prices-20241101.csv | 8 + 011070/price/prices-20241101.csv | 8 + 011080/price/prices-20241101.csv | 8 + 011090/price/prices-20241101.csv | 8 + 011150/price/prices-20241101.csv | 8 + 011170/price/prices-20241101.csv | 8 + 011200/price/prices-20241101.csv | 8 + 011210/price/prices-20241101.csv | 8 + 011230/price/prices-20241101.csv | 8 + 011280/price/prices-20241101.csv | 8 + 011300/price/prices-20241101.csv | 8 + 011320/price/prices-20241101.csv | 8 + 011330/price/prices-20241101.csv | 8 + 011370/price/prices-20241101.csv | 8 + 011390/price/prices-20241101.csv | 8 + 011420/price/prices-20241101.csv | 8 + 011500/price/prices-20241101.csv | 8 + 011560/price/prices-20241101.csv | 8 + 011690/price/prices-20241101.csv | 8 + 011700/price/prices-20241101.csv | 8 + 011760/price/prices-20241101.csv | 8 + 011780/price/prices-20241101.csv | 8 + 011790/price/prices-20241101.csv | 8 + 011810/price/prices-20241101.csv | 8 + 011930/price/prices-20241101.csv | 8 + 012030/price/prices-20241101.csv | 8 + 012160/price/prices-20241101.csv | 8 + 012170/price/prices-20241101.csv | 8 + 012200/price/prices-20241101.csv | 8 + 012210/price/prices-20241101.csv | 8 + 012280/price/prices-20241101.csv | 8 + 012320/price/prices-20241101.csv | 8 + 012330/price/prices-20241101.csv | 8 + 012340/price/prices-20241101.csv | 8 + 012450/price/prices-20241101.csv | 8 + 012510/price/prices-20241101.csv | 8 + 012600/price/prices-20241101.csv | 8 + 012610/price/prices-20241101.csv | 8 + 012620/price/prices-20241101.csv | 8 + 012630/price/prices-20241101.csv | 8 + 012690/price/prices-20241101.csv | 8 + 012700/price/prices-20241101.csv | 8 + 012750/price/prices-20241101.csv | 8 + 012790/price/prices-20241101.csv | 8 + 012800/price/prices-20241101.csv | 8 + 012860/price/prices-20241101.csv | 8 + 013000/price/prices-20241101.csv | 8 + 013030/price/prices-20241101.csv | 8 + 013120/price/prices-20241101.csv | 8 + 013310/price/prices-20241101.csv | 8 + 013360/price/prices-20241101.csv | 8 + 013520/price/prices-20241101.csv | 8 + 013570/price/prices-20241101.csv | 8 + 013580/price/prices-20241101.csv | 8 + 013700/price/prices-20241101.csv | 8 + 013720/price/prices-20241101.csv | 8 + 013810/price/prices-20241101.csv | 8 + 013870/price/prices-20241101.csv | 8 + 013890/price/prices-20241101.csv | 8 + 013990/price/prices-20241101.csv | 8 + 014100/price/prices-20241101.csv | 8 + 014130/price/prices-20241101.csv | 8 + 014160/price/prices-20241101.csv | 8 + 014190/price/prices-20241101.csv | 8 + 014200/price/prices-20241101.csv | 8 + 014280/price/prices-20241101.csv | 8 + 014440/price/prices-20241101.csv | 8 + 014470/price/prices-20241101.csv | 8 + 014530/price/prices-20241101.csv | 8 + 014570/price/prices-20241101.csv | 8 + 014580/price/prices-20241101.csv | 8 + 014620/price/prices-20241101.csv | 8 + 014680/price/prices-20241101.csv | 8 + 014710/price/prices-20241101.csv | 8 + 014790/price/prices-20241101.csv | 8 + 014820/price/prices-20241101.csv | 8 + 014830/price/prices-20241101.csv | 8 + 014910/price/prices-20241101.csv | 8 + 014940/price/prices-20241101.csv | 8 + 014970/price/prices-20241101.csv | 8 + 014990/price/prices-20241101.csv | 8 + 015020/price/prices-20241101.csv | 8 + 015230/price/prices-20241101.csv | 8 + 015260/price/prices-20241101.csv | 8 + 015360/price/prices-20241101.csv | 8 + 015590/price/prices-20241101.csv | 8 + 015710/price/prices-20241101.csv | 8 + 015750/price/prices-20241101.csv | 8 + 015760/price/prices-20241101.csv | 8 + 015860/price/prices-20241101.csv | 8 + 015890/price/prices-20241101.csv | 8 + 016090/price/prices-20241101.csv | 8 + 016100/price/prices-20241101.csv | 8 + 016250/price/prices-20241101.csv | 8 + 016360/price/prices-20241101.csv | 8 + 016380/price/prices-20241101.csv | 8 + 016450/price/prices-20241101.csv | 8 + 016580/price/prices-20241101.csv | 8 + 016590/price/prices-20241101.csv | 8 + 016600/price/prices-20241101.csv | 8 + 016610/price/prices-20241101.csv | 8 + 016670/price/prices-20241101.csv | 8 + 016710/price/prices-20241101.csv | 8 + 016740/price/prices-20241101.csv | 8 + 016790/price/prices-20241101.csv | 8 + 016800/price/prices-20241101.csv | 8 + 016880/price/prices-20241101.csv | 8 + 016920/price/prices-20241101.csv | 8 + 017000/price/prices-20241101.csv | 8 + 017040/price/prices-20241101.csv | 8 + 017180/price/prices-20241101.csv | 8 + 017250/price/prices-20241101.csv | 8 + 017370/price/prices-20241101.csv | 8 + 017390/price/prices-20241101.csv | 8 + 017480/price/prices-20241101.csv | 8 + 017510/price/prices-20241101.csv | 8 + 017550/price/prices-20241101.csv | 8 + 017650/price/prices-20241101.csv | 8 + 017670/price/prices-20241101.csv | 8 + 017800/price/prices-20241101.csv | 8 + 017810/price/prices-20241101.csv | 8 + 017860/price/prices-20241101.csv | 8 + 017890/price/prices-20241101.csv | 8 + 017900/price/prices-20241101.csv | 8 + 017940/price/prices-20241101.csv | 8 + 017960/price/prices-20241101.csv | 8 + 018000/price/prices-20241101.csv | 8 + 018120/price/prices-20241101.csv | 8 + 018250/price/prices-20241101.csv | 8 + 018260/price/prices-20241101.csv | 8 + 018290/price/prices-20241101.csv | 8 + 018310/price/prices-20241101.csv | 8 + 018470/price/prices-20241101.csv | 8 + 018500/price/prices-20241101.csv | 8 + 018620/price/prices-20241101.csv | 8 + 018670/price/prices-20241101.csv | 8 + 018680/price/prices-20241101.csv | 8 + 018700/price/prices-20241101.csv | 8 + 018880/price/prices-20241101.csv | 8 + 019010/price/prices-20241101.csv | 8 + 019170/price/prices-20241101.csv | 8 + 019180/price/prices-20241101.csv | 8 + 019210/price/prices-20241101.csv | 8 + 019440/price/prices-20241101.csv | 8 + 019490/price/prices-20241101.csv | 8 + 019540/price/prices-20241101.csv | 8 + 019550/price/prices-20241101.csv | 8 + 019570/price/prices-20241101.csv | 8 + 019590/price/prices-20241101.csv | 8 + 019660/price/prices-20241101.csv | 8 + 019680/price/prices-20241101.csv | 8 + 019770/price/prices-20241101.csv | 8 + 019990/price/prices-20241101.csv | 8 + 020000/price/prices-20241101.csv | 8 + 020120/price/prices-20241101.csv | 8 + 020150/price/prices-20241101.csv | 8 + 020180/price/prices-20241101.csv | 8 + 020400/price/prices-20241101.csv | 8 + 020560/price/prices-20241101.csv | 8 + 020710/price/prices-20241101.csv | 8 + 020760/price/prices-20241101.csv | 8 + 021040/price/prices-20241101.csv | 8 + 021050/price/prices-20241101.csv | 8 + 021080/price/prices-20241101.csv | 8 + 021240/price/prices-20241101.csv | 8 + 021320/price/prices-20241101.csv | 8 + 021650/price/prices-20241101.csv | 8 + 021820/price/prices-20241101.csv | 8 + 021880/price/prices-20241101.csv | 8 + 022100/price/prices-20241101.csv | 8 + 022220/price/prices-20241101.csv | 8 + 023000/price/prices-20241101.csv | 8 + 023150/price/prices-20241101.csv | 8 + 023160/price/prices-20241101.csv | 8 + 023350/price/prices-20241101.csv | 8 + 023410/price/prices-20241101.csv | 8 + 023440/price/prices-20241101.csv | 8 + 023450/price/prices-20241101.csv | 8 + 023460/price/prices-20241101.csv | 8 + 023530/price/prices-20241101.csv | 8 + 023590/price/prices-20241101.csv | 8 + 023600/price/prices-20241101.csv | 8 + 023760/price/prices-20241101.csv | 8 + 023770/price/prices-20241101.csv | 8 + 023790/price/prices-20241101.csv | 8 + 023800/price/prices-20241101.csv | 8 + 023810/price/prices-20241101.csv | 8 + 023900/price/prices-20241101.csv | 8 + 023910/price/prices-20241101.csv | 8 + 023960/price/prices-20241101.csv | 8 + 024060/price/prices-20241101.csv | 8 + 024070/price/prices-20241101.csv | 8 + 024090/price/prices-20241101.csv | 8 + 024110/price/prices-20241101.csv | 8 + 024120/price/prices-20241101.csv | 8 + 024720/price/prices-20241101.csv | 8 + 024740/price/prices-20241101.csv | 8 + 024800/price/prices-20241101.csv | 8 + 024810/price/prices-20241101.csv | 8 + 024830/price/prices-20241101.csv | 8 + 024840/price/prices-20241101.csv | 8 + 024850/price/prices-20241101.csv | 8 + 024880/price/prices-20241101.csv | 8 + 024890/price/prices-20241101.csv | 8 + 024900/price/prices-20241101.csv | 8 + 024910/price/prices-20241101.csv | 8 + 024940/price/prices-20241101.csv | 8 + 024950/price/prices-20241101.csv | 8 + 025000/price/prices-20241101.csv | 8 + 025320/price/prices-20241101.csv | 8 + 025440/price/prices-20241101.csv | 8 + 025530/price/prices-20241101.csv | 8 + 025540/price/prices-20241101.csv | 8 + 025550/price/prices-20241101.csv | 8 + 025560/price/prices-20241101.csv | 8 + 025620/price/prices-20241101.csv | 8 + 025750/price/prices-20241101.csv | 8 + 025770/price/prices-20241101.csv | 8 + 025820/price/prices-20241101.csv | 8 + 025860/price/prices-20241101.csv | 8 + 025870/price/prices-20241101.csv | 8 + 025880/price/prices-20241101.csv | 8 + 025890/price/prices-20241101.csv | 8 + 025900/price/prices-20241101.csv | 8 + 025950/price/prices-20241101.csv | 8 + 025980/price/prices-20241101.csv | 8 + 026040/price/prices-20241101.csv | 8 + 026150/price/prices-20241101.csv | 8 + 026890/price/prices-20241101.csv | 8 + 026910/price/prices-20241101.csv | 8 + 026940/price/prices-20241101.csv | 8 + 026960/price/prices-20241101.csv | 8 + 027040/price/prices-20241101.csv | 8 + 027050/price/prices-20241101.csv | 8 + 027360/price/prices-20241101.csv | 8 + 027410/price/prices-20241101.csv | 8 + 027580/price/prices-20241101.csv | 8 + 027710/price/prices-20241101.csv | 8 + 027740/price/prices-20241101.csv | 8 + 027830/price/prices-20241101.csv | 8 + 027970/price/prices-20241101.csv | 8 + 028050/price/prices-20241101.csv | 8 + 028080/price/prices-20241101.csv | 8 + 028100/price/prices-20241101.csv | 8 + 028260/price/prices-20241101.csv | 8 + 028300/price/prices-20241101.csv | 8 + 028670/price/prices-20241101.csv | 8 + 029460/price/prices-20241101.csv | 8 + 029480/price/prices-20241101.csv | 8 + 029530/price/prices-20241101.csv | 8 + 029780/price/prices-20241101.csv | 8 + 029960/price/prices-20241101.csv | 8 + 030000/price/prices-20241101.csv | 8 + 030190/price/prices-20241101.csv | 8 + 030200/price/prices-20241101.csv | 8 + 030210/price/prices-20241101.csv | 8 + 030350/price/prices-20241101.csv | 8 + 030520/price/prices-20241101.csv | 8 + 030530/price/prices-20241101.csv | 8 + 030610/price/prices-20241101.csv | 8 + 030720/price/prices-20241101.csv | 8 + 030960/price/prices-20241101.csv | 8 + 031310/price/prices-20241101.csv | 8 + 031330/price/prices-20241101.csv | 8 + 031430/price/prices-20241101.csv | 8 + 031440/price/prices-20241101.csv | 8 + 031510/price/prices-20241101.csv | 8 + 031820/price/prices-20241101.csv | 8 + 031860/price/prices-20241101.csv | 8 + 031980/price/prices-20241101.csv | 8 + 032080/price/prices-20241101.csv | 8 + 032190/price/prices-20241101.csv | 8 + 032280/price/prices-20241101.csv | 8 + 032300/price/prices-20241101.csv | 8 + 032350/price/prices-20241101.csv | 8 + 032500/price/prices-20241101.csv | 8 + 032540/price/prices-20241101.csv | 8 + 032560/price/prices-20241101.csv | 8 + 032580/price/prices-20241101.csv | 8 + 032620/price/prices-20241101.csv | 8 + 032640/price/prices-20241101.csv | 8 + 032680/price/prices-20241101.csv | 8 + 032750/price/prices-20241101.csv | 8 + 032790/price/prices-20241101.csv | 8 + 032800/price/prices-20241101.csv | 8 + 032820/price/prices-20241101.csv | 8 + 032830/price/prices-20241101.csv | 8 + 032850/price/prices-20241101.csv | 8 + 032860/price/prices-20241101.csv | 8 + 032940/price/prices-20241101.csv | 8 + 032960/price/prices-20241101.csv | 8 + 032980/price/prices-20241101.csv | 8 + 033050/price/prices-20241101.csv | 8 + 033100/price/prices-20241101.csv | 8 + 033130/price/prices-20241101.csv | 8 + 033160/price/prices-20241101.csv | 8 + 033170/price/prices-20241101.csv | 8 + 033180/price/prices-20241101.csv | 8 + 033200/price/prices-20241101.csv | 8 + 033230/price/prices-20241101.csv | 8 + 033240/price/prices-20241101.csv | 8 + 033250/price/prices-20241101.csv | 8 + 033270/price/prices-20241101.csv | 8 + 033290/price/prices-20241101.csv | 8 + 033310/price/prices-20241101.csv | 8 + 033320/price/prices-20241101.csv | 8 + 033340/price/prices-20241101.csv | 8 + 033500/price/prices-20241101.csv | 8 + 033530/price/prices-20241101.csv | 8 + 033540/price/prices-20241101.csv | 8 + 033560/price/prices-20241101.csv | 8 + 033640/price/prices-20241101.csv | 8 + 033780/price/prices-20241101.csv | 8 + 033790/price/prices-20241101.csv | 8 + 033830/price/prices-20241101.csv | 8 + 033920/price/prices-20241101.csv | 8 + 034020/price/prices-20241101.csv | 8 + 034120/price/prices-20241101.csv | 8 + 034220/price/prices-20241101.csv | 8 + 034230/price/prices-20241101.csv | 8 + 034300/price/prices-20241101.csv | 8 + 034310/price/prices-20241101.csv | 8 + 034590/price/prices-20241101.csv | 8 + 034730/price/prices-20241101.csv | 8 + 034810/price/prices-20241101.csv | 8 + 034830/price/prices-20241101.csv | 8 + 034940/price/prices-20241101.csv | 8 + 034950/price/prices-20241101.csv | 8 + 035000/price/prices-20241101.csv | 8 + 035080/price/prices-20241101.csv | 8 + 035150/price/prices-20241101.csv | 8 + 035200/price/prices-20241101.csv | 8 + 035250/price/prices-20241101.csv | 8 + 035290/price/prices-20241101.csv | 8 + 035420/price/prices-20241101.csv | 8 + 035460/price/prices-20241101.csv | 8 + 035510/price/prices-20241101.csv | 8 + 035600/price/prices-20241101.csv | 8 + 035610/price/prices-20241101.csv | 8 + 035620/price/prices-20241101.csv | 8 + 035720/price/prices-20241101.csv | 8 + 035760/price/prices-20241101.csv | 8 + 035810/price/prices-20241101.csv | 8 + 035890/price/prices-20241101.csv | 8 + 035900/price/prices-20241101.csv | 8 + 036000/price/prices-20241101.csv | 8 + 036010/price/prices-20241101.csv | 8 + 036030/price/prices-20241101.csv | 8 + 036090/price/prices-20241101.csv | 8 + 036120/price/prices-20241101.csv | 8 + 036170/price/prices-20241101.csv | 8 + 036180/price/prices-20241101.csv | 8 + 036190/price/prices-20241101.csv | 8 + 036200/price/prices-20241101.csv | 8 + 036220/price/prices-20241101.csv | 8 + 036420/price/prices-20241101.csv | 8 + 036460/price/prices-20241101.csv | 8 + 036480/price/prices-20241101.csv | 8 + 036530/price/prices-20241101.csv | 8 + 036540/price/prices-20241101.csv | 8 + 036560/price/prices-20241101.csv | 8 + 036570/price/prices-20241101.csv | 8 + 036580/price/prices-20241101.csv | 8 + 036620/price/prices-20241101.csv | 8 + 036630/price/prices-20241101.csv | 8 + 036640/price/prices-20241101.csv | 8 + 036670/price/prices-20241101.csv | 8 + 036690/price/prices-20241101.csv | 8 + 036710/price/prices-20241101.csv | 8 + 036800/price/prices-20241101.csv | 8 + 036810/price/prices-20241101.csv | 8 + 036830/price/prices-20241101.csv | 8 + 036890/price/prices-20241101.csv | 8 + 036930/price/prices-20241101.csv | 8 + 037030/price/prices-20241101.csv | 8 + 037070/price/prices-20241101.csv | 8 + 037230/price/prices-20241101.csv | 8 + 037270/price/prices-20241101.csv | 8 + 037330/price/prices-20241101.csv | 8 + 037350/price/prices-20241101.csv | 8 + 037370/price/prices-20241101.csv | 8 + 037400/price/prices-20241101.csv | 8 + 037440/price/prices-20241101.csv | 8 + 037460/price/prices-20241101.csv | 8 + 037560/price/prices-20241101.csv | 8 + 037710/price/prices-20241101.csv | 8 + 037760/price/prices-20241101.csv | 8 + 037950/price/prices-20241101.csv | 8 + 038010/price/prices-20241101.csv | 8 + 038060/price/prices-20241101.csv | 8 + 038070/price/prices-20241101.csv | 8 + 038110/price/prices-20241101.csv | 8 + 038290/price/prices-20241101.csv | 8 + 038340/price/prices-20241101.csv | 8 + 038390/price/prices-20241101.csv | 8 + 038460/price/prices-20241101.csv | 8 + 038500/price/prices-20241101.csv | 8 + 038530/price/prices-20241101.csv | 8 + 038540/price/prices-20241101.csv | 8 + 038620/price/prices-20241101.csv | 8 + 038680/price/prices-20241101.csv | 8 + 038870/price/prices-20241101.csv | 8 + 038880/price/prices-20241101.csv | 8 + 038950/price/prices-20241101.csv | 8 + 039010/price/prices-20241101.csv | 8 + 039020/price/prices-20241101.csv | 8 + 039030/price/prices-20241101.csv | 8 + 039130/price/prices-20241101.csv | 8 + 039200/price/prices-20241101.csv | 8 + 039240/price/prices-20241101.csv | 8 + 039290/price/prices-20241101.csv | 8 + 039310/price/prices-20241101.csv | 8 + 039340/price/prices-20241101.csv | 8 + 039420/price/prices-20241101.csv | 8 + 039440/price/prices-20241101.csv | 8 + 039490/price/prices-20241101.csv | 8 + 039560/price/prices-20241101.csv | 8 + 039570/price/prices-20241101.csv | 8 + 039610/price/prices-20241101.csv | 8 + 039740/price/prices-20241101.csv | 8 + 039830/price/prices-20241101.csv | 8 + 039840/price/prices-20241101.csv | 8 + 039860/price/prices-20241101.csv | 8 + 039980/price/prices-20241101.csv | 8 + 040160/price/prices-20241101.csv | 8 + 040300/price/prices-20241101.csv | 8 + 040350/price/prices-20241101.csv | 8 + 040420/price/prices-20241101.csv | 8 + 040610/price/prices-20241101.csv | 8 + 040910/price/prices-20241101.csv | 8 + 041020/price/prices-20241101.csv | 8 + 041190/price/prices-20241101.csv | 8 + 041440/price/prices-20241101.csv | 8 + 041460/price/prices-20241101.csv | 8 + 041510/price/prices-20241101.csv | 8 + 041520/price/prices-20241101.csv | 8 + 041590/price/prices-20241101.csv | 8 + 041650/price/prices-20241101.csv | 8 + 041830/price/prices-20241101.csv | 8 + 041910/price/prices-20241101.csv | 8 + 041920/price/prices-20241101.csv | 8 + 041930/price/prices-20241101.csv | 8 + 041960/price/prices-20241101.csv | 8 + 042000/price/prices-20241101.csv | 8 + 042040/price/prices-20241101.csv | 8 + 042110/price/prices-20241101.csv | 8 + 042370/price/prices-20241101.csv | 8 + 042420/price/prices-20241101.csv | 8 + 042500/price/prices-20241101.csv | 8 + 042510/price/prices-20241101.csv | 8 + 042520/price/prices-20241101.csv | 8 + 042600/price/prices-20241101.csv | 8 + 042660/price/prices-20241101.csv | 8 + 042670/price/prices-20241101.csv | 8 + 042700/price/prices-20241101.csv | 8 + 042940/price/prices-20241101.csv | 8 + 043090/price/prices-20241101.csv | 8 + 043100/price/prices-20241101.csv | 8 + 043150/price/prices-20241101.csv | 8 + 043200/price/prices-20241101.csv | 8 + 043220/price/prices-20241101.csv | 8 + 043260/price/prices-20241101.csv | 8 + 043340/price/prices-20241101.csv | 8 + 043360/price/prices-20241101.csv | 8 + 043370/price/prices-20241101.csv | 8 + 043590/price/prices-20241101.csv | 8 + 043610/price/prices-20241101.csv | 8 + 043650/price/prices-20241101.csv | 8 + 043710/price/prices-20241101.csv | 8 + 043910/price/prices-20241101.csv | 8 + 044060/price/prices-20241101.csv | 8 + 044180/price/prices-20241101.csv | 8 + 044340/price/prices-20241101.csv | 8 + 044380/price/prices-20241101.csv | 8 + 044450/price/prices-20241101.csv | 8 + 044480/price/prices-20241101.csv | 8 + 044490/price/prices-20241101.csv | 8 + 044780/price/prices-20241101.csv | 8 + 044820/price/prices-20241101.csv | 8 + 044960/price/prices-20241101.csv | 8 + 044990/price/prices-20241101.csv | 8 + 045060/price/prices-20241101.csv | 8 + 045100/price/prices-20241101.csv | 8 + 045300/price/prices-20241101.csv | 8 + 045340/price/prices-20241101.csv | 8 + 045390/price/prices-20241101.csv | 8 + 045510/price/prices-20241101.csv | 8 + 045520/price/prices-20241101.csv | 8 + 045660/price/prices-20241101.csv | 8 + 045970/price/prices-20241101.csv | 8 + 046070/price/prices-20241101.csv | 8 + 046120/price/prices-20241101.csv | 8 + 046210/price/prices-20241101.csv | 8 + 046310/price/prices-20241101.csv | 8 + 046390/price/prices-20241101.csv | 8 + 046440/price/prices-20241101.csv | 8 + 046890/price/prices-20241101.csv | 8 + 046940/price/prices-20241101.csv | 8 + 046970/price/prices-20241101.csv | 8 + 047040/price/prices-20241101.csv | 8 + 047050/price/prices-20241101.csv | 8 + 047080/price/prices-20241101.csv | 8 + 047310/price/prices-20241101.csv | 8 + 047400/price/prices-20241101.csv | 8 + 047560/price/prices-20241101.csv | 8 + 047770/price/prices-20241101.csv | 8 + 047810/price/prices-20241101.csv | 8 + 047820/price/prices-20241101.csv | 8 + 047920/price/prices-20241101.csv | 8 + 048410/price/prices-20241101.csv | 8 + 048430/price/prices-20241101.csv | 8 + 048470/price/prices-20241101.csv | 8 + 048530/price/prices-20241101.csv | 8 + 048550/price/prices-20241101.csv | 8 + 048770/price/prices-20241101.csv | 8 + 048830/price/prices-20241101.csv | 8 + 048870/price/prices-20241101.csv | 8 + 048910/price/prices-20241101.csv | 8 + 049070/price/prices-20241101.csv | 8 + 049080/price/prices-20241101.csv | 8 + 049120/price/prices-20241101.csv | 8 + 049180/price/prices-20241101.csv | 8 + 049430/price/prices-20241101.csv | 8 + 049470/price/prices-20241101.csv | 8 + 049480/price/prices-20241101.csv | 8 + 049520/price/prices-20241101.csv | 8 + 049550/price/prices-20241101.csv | 8 + 049630/price/prices-20241101.csv | 8 + 049720/price/prices-20241101.csv | 8 + 049770/price/prices-20241101.csv | 8 + 049800/price/prices-20241101.csv | 8 + 049830/price/prices-20241101.csv | 8 + 049950/price/prices-20241101.csv | 8 + 049960/price/prices-20241101.csv | 8 + 050090/price/prices-20241101.csv | 8 + 050110/price/prices-20241101.csv | 8 + 050120/price/prices-20241101.csv | 8 + 050760/price/prices-20241101.csv | 8 + 050860/price/prices-20241101.csv | 8 + 050890/price/prices-20241101.csv | 8 + 050960/price/prices-20241101.csv | 8 + 051160/price/prices-20241101.csv | 8 + 051360/price/prices-20241101.csv | 8 + 051370/price/prices-20241101.csv | 8 + 051380/price/prices-20241101.csv | 8 + 051390/price/prices-20241101.csv | 8 + 051490/price/prices-20241101.csv | 8 + 051500/price/prices-20241101.csv | 8 + 051600/price/prices-20241101.csv | 8 + 051630/price/prices-20241101.csv | 8 + 051780/price/prices-20241101.csv | 8 + 051900/price/prices-20241101.csv | 8 + 051910/price/prices-20241101.csv | 8 + 051980/price/prices-20241101.csv | 8 + 052020/price/prices-20241101.csv | 8 + 052220/price/prices-20241101.csv | 8 + 052260/price/prices-20241101.csv | 8 + 052300/price/prices-20241101.csv | 8 + 052330/price/prices-20241101.csv | 8 + 052400/price/prices-20241101.csv | 8 + 052420/price/prices-20241101.csv | 8 + 052460/price/prices-20241101.csv | 8 + 052600/price/prices-20241101.csv | 8 + 052670/price/prices-20241101.csv | 8 + 052690/price/prices-20241101.csv | 8 + 052710/price/prices-20241101.csv | 8 + 052770/price/prices-20241101.csv | 8 + 052790/price/prices-20241101.csv | 8 + 052860/price/prices-20241101.csv | 8 + 052900/price/prices-20241101.csv | 8 + 052960/price/prices-20241101.csv | 8 + 053030/price/prices-20241101.csv | 8 + 053050/price/prices-20241101.csv | 8 + 053060/price/prices-20241101.csv | 8 + 053080/price/prices-20241101.csv | 8 + 053160/price/prices-20241101.csv | 8 + 053210/price/prices-20241101.csv | 8 + 053260/price/prices-20241101.csv | 8 + 053270/price/prices-20241101.csv | 8 + 053280/price/prices-20241101.csv | 8 + 053290/price/prices-20241101.csv | 8 + 053300/price/prices-20241101.csv | 8 + 053350/price/prices-20241101.csv | 8 + 053450/price/prices-20241101.csv | 8 + 053580/price/prices-20241101.csv | 8 + 053610/price/prices-20241101.csv | 8 + 053620/price/prices-20241101.csv | 8 + 053690/price/prices-20241101.csv | 8 + 053700/price/prices-20241101.csv | 8 + 053800/price/prices-20241101.csv | 8 + 053950/price/prices-20241101.csv | 8 + 053980/price/prices-20241101.csv | 8 + 054040/price/prices-20241101.csv | 8 + 054050/price/prices-20241101.csv | 8 + 054090/price/prices-20241101.csv | 8 + 054180/price/prices-20241101.csv | 8 + 054210/price/prices-20241101.csv | 8 + 054220/price/prices-20241101.csv | 8 + 054300/price/prices-20241101.csv | 8 + 054410/price/prices-20241101.csv | 8 + 054450/price/prices-20241101.csv | 8 + 054540/price/prices-20241101.csv | 8 + 054620/price/prices-20241101.csv | 8 + 054630/price/prices-20241101.csv | 8 + 054670/price/prices-20241101.csv | 8 + 054780/price/prices-20241101.csv | 8 + 054800/price/prices-20241101.csv | 8 + 054920/price/prices-20241101.csv | 8 + 054930/price/prices-20241101.csv | 8 + 054940/price/prices-20241101.csv | 8 + 054950/price/prices-20241101.csv | 8 + 055490/price/prices-20241101.csv | 8 + 055550/price/prices-20241101.csv | 8 + 056080/price/prices-20241101.csv | 8 + 056090/price/prices-20241101.csv | 8 + 056190/price/prices-20241101.csv | 8 + 056360/price/prices-20241101.csv | 8 + 056700/price/prices-20241101.csv | 8 + 056730/price/prices-20241101.csv | 8 + 057030/price/prices-20241101.csv | 8 + 057050/price/prices-20241101.csv | 8 + 057540/price/prices-20241101.csv | 8 + 057680/price/prices-20241101.csv | 8 + 057880/price/prices-20241101.csv | 8 + 058110/price/prices-20241101.csv | 8 + 058400/price/prices-20241101.csv | 8 + 058430/price/prices-20241101.csv | 8 + 058450/price/prices-20241101.csv | 8 + 058470/price/prices-20241101.csv | 8 + 058610/price/prices-20241101.csv | 8 + 058630/price/prices-20241101.csv | 8 + 058650/price/prices-20241101.csv | 8 + 058730/price/prices-20241101.csv | 8 + 058820/price/prices-20241101.csv | 8 + 058850/price/prices-20241101.csv | 8 + 058860/price/prices-20241101.csv | 8 + 058970/price/prices-20241101.csv | 8 + 059090/price/prices-20241101.csv | 8 + 059100/price/prices-20241101.csv | 8 + 059120/price/prices-20241101.csv | 8 + 059210/price/prices-20241101.csv | 8 + 059270/price/prices-20241101.csv | 8 + 060150/price/prices-20241101.csv | 8 + 060230/price/prices-20241101.csv | 8 + 060240/price/prices-20241101.csv | 8 + 060250/price/prices-20241101.csv | 8 + 060260/price/prices-20241101.csv | 8 + 060280/price/prices-20241101.csv | 8 + 060310/price/prices-20241101.csv | 8 + 060370/price/prices-20241101.csv | 8 + 060380/price/prices-20241101.csv | 8 + 060480/price/prices-20241101.csv | 8 + 060540/price/prices-20241101.csv | 8 + 060560/price/prices-20241101.csv | 8 + 060570/price/prices-20241101.csv | 8 + 060590/price/prices-20241101.csv | 8 + 060720/price/prices-20241101.csv | 8 + 060850/price/prices-20241101.csv | 8 + 060900/price/prices-20241101.csv | 8 + 060980/price/prices-20241101.csv | 8 + 061040/price/prices-20241101.csv | 8 + 061250/price/prices-20241101.csv | 8 + 061970/price/prices-20241101.csv | 8 + 062040/price/prices-20241101.csv | 8 + 062970/price/prices-20241101.csv | 8 + 063080/price/prices-20241101.csv | 8 + 063160/price/prices-20241101.csv | 8 + 063170/price/prices-20241101.csv | 8 + 063440/price/prices-20241101.csv | 8 + 063570/price/prices-20241101.csv | 8 + 063760/price/prices-20241101.csv | 8 + 064090/price/prices-20241101.csv | 8 + 064240/price/prices-20241101.csv | 8 + 064260/price/prices-20241101.csv | 8 + 064290/price/prices-20241101.csv | 8 + 064350/price/prices-20241101.csv | 8 + 064480/price/prices-20241101.csv | 8 + 064520/price/prices-20241101.csv | 8 + 064550/price/prices-20241101.csv | 8 + 064760/price/prices-20241101.csv | 8 + 064800/price/prices-20241101.csv | 8 + 064820/price/prices-20241101.csv | 8 + 064850/price/prices-20241101.csv | 8 + 064960/price/prices-20241101.csv | 8 + 065060/price/prices-20241101.csv | 8 + 065130/price/prices-20241101.csv | 8 + 065150/price/prices-20241101.csv | 8 + 065170/price/prices-20241101.csv | 8 + 065350/price/prices-20241101.csv | 8 + 065370/price/prices-20241101.csv | 8 + 065420/price/prices-20241101.csv | 8 + 065440/price/prices-20241101.csv | 8 + 065450/price/prices-20241101.csv | 8 + 065500/price/prices-20241101.csv | 8 + 065510/price/prices-20241101.csv | 8 + 065530/price/prices-20241101.csv | 8 + 065570/price/prices-20241101.csv | 8 + 065650/price/prices-20241101.csv | 8 + 065660/price/prices-20241101.csv | 8 + 065680/price/prices-20241101.csv | 8 + 065690/price/prices-20241101.csv | 8 + 065710/price/prices-20241101.csv | 8 + 065770/price/prices-20241101.csv | 8 + 065950/price/prices-20241101.csv | 8 + 066130/price/prices-20241101.csv | 8 + 066310/price/prices-20241101.csv | 8 + 066360/price/prices-20241101.csv | 8 + 066410/price/prices-20241101.csv | 8 + 066430/price/prices-20241101.csv | 8 + 066570/price/prices-20241101.csv | 8 + 066590/price/prices-20241101.csv | 8 + 066620/price/prices-20241101.csv | 8 + 066670/price/prices-20241101.csv | 8 + 066700/price/prices-20241101.csv | 8 + 066790/price/prices-20241101.csv | 8 + 066830/price/prices-20241101.csv | 8 + 066900/price/prices-20241101.csv | 8 + 066910/price/prices-20241101.csv | 8 + 066970/price/prices-20241101.csv | 8 + 066980/price/prices-20241101.csv | 8 + 067000/price/prices-20241101.csv | 8 + 067010/price/prices-20241101.csv | 8 + 067080/price/prices-20241101.csv | 8 + 067160/price/prices-20241101.csv | 8 + 067170/price/prices-20241101.csv | 8 + 067280/price/prices-20241101.csv | 8 + 067290/price/prices-20241101.csv | 8 + 067310/price/prices-20241101.csv | 8 + 067370/price/prices-20241101.csv | 8 + 067390/price/prices-20241101.csv | 8 + 067570/price/prices-20241101.csv | 8 + 067630/price/prices-20241101.csv | 8 + 067730/price/prices-20241101.csv | 8 + 067770/price/prices-20241101.csv | 8 + 067830/price/prices-20241101.csv | 8 + 067900/price/prices-20241101.csv | 8 + 067920/price/prices-20241101.csv | 8 + 067990/price/prices-20241101.csv | 8 + 068050/price/prices-20241101.csv | 8 + 068100/price/prices-20241101.csv | 8 + 068240/price/prices-20241101.csv | 8 + 068270/price/prices-20241101.csv | 8 + 068290/price/prices-20241101.csv | 8 + 068330/price/prices-20241101.csv | 8 + 068760/price/prices-20241101.csv | 8 + 068790/price/prices-20241101.csv | 8 + 068930/price/prices-20241101.csv | 8 + 068940/price/prices-20241101.csv | 8 + 069080/price/prices-20241101.csv | 8 + 069140/price/prices-20241101.csv | 8 + 069260/price/prices-20241101.csv | 8 + 069330/price/prices-20241101.csv | 8 + 069410/price/prices-20241101.csv | 8 + 069460/price/prices-20241101.csv | 8 + 069510/price/prices-20241101.csv | 8 + 069540/price/prices-20241101.csv | 8 + 069620/price/prices-20241101.csv | 8 + 069640/price/prices-20241101.csv | 8 + 069730/price/prices-20241101.csv | 8 + 069920/price/prices-20241101.csv | 8 + 069960/price/prices-20241101.csv | 8 + 070300/price/prices-20241101.csv | 8 + 070590/price/prices-20241101.csv | 8 + 070960/price/prices-20241101.csv | 8 + 071050/price/prices-20241101.csv | 8 + 071090/price/prices-20241101.csv | 8 + 071200/price/prices-20241101.csv | 8 + 071280/price/prices-20241101.csv | 8 + 071320/price/prices-20241101.csv | 8 + 071460/price/prices-20241101.csv | 8 + 071670/price/prices-20241101.csv | 8 + 071840/price/prices-20241101.csv | 8 + 071850/price/prices-20241101.csv | 8 + 071950/price/prices-20241101.csv | 8 + 071970/price/prices-20241101.csv | 8 + 072020/price/prices-20241101.csv | 8 + 072130/price/prices-20241101.csv | 8 + 072470/price/prices-20241101.csv | 8 + 072520/price/prices-20241101.csv | 8 + 072710/price/prices-20241101.csv | 8 + 072770/price/prices-20241101.csv | 8 + 072870/price/prices-20241101.csv | 8 + 072950/price/prices-20241101.csv | 8 + 072990/price/prices-20241101.csv | 8 + 073010/price/prices-20241101.csv | 8 + 073110/price/prices-20241101.csv | 8 + 073190/price/prices-20241101.csv | 8 + 073240/price/prices-20241101.csv | 8 + 073490/price/prices-20241101.csv | 8 + 073540/price/prices-20241101.csv | 8 + 073560/price/prices-20241101.csv | 8 + 073570/price/prices-20241101.csv | 8 + 073640/price/prices-20241101.csv | 8 + 074430/price/prices-20241101.csv | 8 + 074600/price/prices-20241101.csv | 8 + 074610/price/prices-20241101.csv | 8 + 075130/price/prices-20241101.csv | 8 + 075180/price/prices-20241101.csv | 8 + 075580/price/prices-20241101.csv | 8 + 075970/price/prices-20241101.csv | 8 + 076080/price/prices-20241101.csv | 8 + 076340/price/prices-20241101.csv | 8 + 076610/price/prices-20241101.csv | 8 + 077360/price/prices-20241101.csv | 8 + 077500/price/prices-20241101.csv | 8 + 077970/price/prices-20241101.csv | 8 + 078000/price/prices-20241101.csv | 8 + 078020/price/prices-20241101.csv | 8 + 078070/price/prices-20241101.csv | 8 + 078130/price/prices-20241101.csv | 8 + 078140/price/prices-20241101.csv | 8 + 078150/price/prices-20241101.csv | 8 + 078160/price/prices-20241101.csv | 8 + 078340/price/prices-20241101.csv | 8 + 078350/price/prices-20241101.csv | 8 + 078520/price/prices-20241101.csv | 8 + 078590/price/prices-20241101.csv | 8 + 078600/price/prices-20241101.csv | 8 + 078860/price/prices-20241101.csv | 8 + 078890/price/prices-20241101.csv | 8 + 078930/price/prices-20241101.csv | 8 + 078940/price/prices-20241101.csv | 8 + 079000/price/prices-20241101.csv | 8 + 079160/price/prices-20241101.csv | 8 + 079170/price/prices-20241101.csv | 8 + 079190/price/prices-20241101.csv | 8 + 079370/price/prices-20241101.csv | 8 + 079430/price/prices-20241101.csv | 8 + 079550/price/prices-20241101.csv | 8 + 079650/price/prices-20241101.csv | 8 + 079810/price/prices-20241101.csv | 8 + 079900/price/prices-20241101.csv | 8 + 079940/price/prices-20241101.csv | 8 + 079950/price/prices-20241101.csv | 8 + 079960/price/prices-20241101.csv | 8 + 079970/price/prices-20241101.csv | 8 + 079980/price/prices-20241101.csv | 8 + 080000/price/prices-20241101.csv | 8 + 080010/price/prices-20241101.csv | 8 + 080160/price/prices-20241101.csv | 8 + 080220/price/prices-20241101.csv | 8 + 080420/price/prices-20241101.csv | 8 + 080470/price/prices-20241101.csv | 8 + 080520/price/prices-20241101.csv | 8 + 080530/price/prices-20241101.csv | 8 + 080580/price/prices-20241101.csv | 8 + 080720/price/prices-20241101.csv | 8 + 081000/price/prices-20241101.csv | 8 + 081150/price/prices-20241101.csv | 8 + 081580/price/prices-20241101.csv | 8 + 081660/price/prices-20241101.csv | 8 + 082210/price/prices-20241101.csv | 8 + 082270/price/prices-20241101.csv | 8 + 082640/price/prices-20241101.csv | 8 + 082660/price/prices-20241101.csv | 8 + 082740/price/prices-20241101.csv | 8 + 082800/price/prices-20241101.csv | 8 + 082850/price/prices-20241101.csv | 8 + 082920/price/prices-20241101.csv | 8 + 083310/price/prices-20241101.csv | 8 + 083420/price/prices-20241101.csv | 8 + 083450/price/prices-20241101.csv | 8 + 083470/price/prices-20241101.csv | 8 + 083500/price/prices-20241101.csv | 8 + 083550/price/prices-20241101.csv | 8 + 083640/price/prices-20241101.csv | 8 + 083650/price/prices-20241101.csv | 8 + 083660/price/prices-20241101.csv | 8 + 083790/price/prices-20241101.csv | 8 + 083930/price/prices-20241101.csv | 8 + 084010/price/prices-20241101.csv | 8 + 084110/price/prices-20241101.csv | 8 + 084180/price/prices-20241101.csv | 8 + 084370/price/prices-20241101.csv | 8 + 084440/price/prices-20241101.csv | 8 + 084650/price/prices-20241101.csv | 8 + 084670/price/prices-20241101.csv | 8 + 084680/price/prices-20241101.csv | 8 + 084690/price/prices-20241101.csv | 8 + 084730/price/prices-20241101.csv | 8 + 084850/price/prices-20241101.csv | 8 + 084870/price/prices-20241101.csv | 8 + 084990/price/prices-20241101.csv | 8 + 085310/price/prices-20241101.csv | 8 + 085620/price/prices-20241101.csv | 8 + 085660/price/prices-20241101.csv | 8 + 085670/price/prices-20241101.csv | 8 + 085810/price/prices-20241101.csv | 8 + 085910/price/prices-20241101.csv | 8 + 086040/price/prices-20241101.csv | 8 + 086060/price/prices-20241101.csv | 8 + 086220/price/prices-20241101.csv | 8 + 086280/price/prices-20241101.csv | 8 + 086390/price/prices-20241101.csv | 8 + 086450/price/prices-20241101.csv | 8 + 086460/price/prices-20241101.csv | 8 + 086520/price/prices-20241101.csv | 8 + 086670/price/prices-20241101.csv | 8 + 086710/price/prices-20241101.csv | 8 + 086790/price/prices-20241101.csv | 8 + 086820/price/prices-20241101.csv | 8 + 086890/price/prices-20241101.csv | 8 + 086900/price/prices-20241101.csv | 8 + 086960/price/prices-20241101.csv | 8 + 086980/price/prices-20241101.csv | 8 + 087010/price/prices-20241101.csv | 8 + 087260/price/prices-20241101.csv | 8 + 087600/price/prices-20241101.csv | 8 + 088130/price/prices-20241101.csv | 8 + 088260/price/prices-20241101.csv | 8 + 088280/price/prices-20241101.csv | 8 + 088290/price/prices-20241101.csv | 8 + 088340/price/prices-20241101.csv | 8 + 088350/price/prices-20241101.csv | 8 + 088390/price/prices-20241101.csv | 8 + 088790/price/prices-20241101.csv | 8 + 088800/price/prices-20241101.csv | 8 + 088910/price/prices-20241101.csv | 8 + 088980/price/prices-20241101.csv | 8 + 089010/price/prices-20241101.csv | 8 + 089030/price/prices-20241101.csv | 8 + 089140/price/prices-20241101.csv | 8 + 089150/price/prices-20241101.csv | 8 + 089230/price/prices-20241101.csv | 8 + 089470/price/prices-20241101.csv | 8 + 089590/price/prices-20241101.csv | 8 + 089600/price/prices-20241101.csv | 8 + 089790/price/prices-20241101.csv | 8 + 089850/price/prices-20241101.csv | 8 + 089860/price/prices-20241101.csv | 8 + 089890/price/prices-20241101.csv | 8 + 089970/price/prices-20241101.csv | 8 + 089980/price/prices-20241101.csv | 8 + 090080/price/prices-20241101.csv | 8 + 090150/price/prices-20241101.csv | 8 + 090350/price/prices-20241101.csv | 8 + 090360/price/prices-20241101.csv | 8 + 090370/price/prices-20241101.csv | 8 + 090410/price/prices-20241101.csv | 8 + 090430/price/prices-20241101.csv | 8 + 090460/price/prices-20241101.csv | 8 + 090470/price/prices-20241101.csv | 8 + 090710/price/prices-20241101.csv | 8 + 090850/price/prices-20241101.csv | 8 + 091090/price/prices-20241101.csv | 8 + 091120/price/prices-20241101.csv | 8 + 091340/price/prices-20241101.csv | 8 + 091440/price/prices-20241101.csv | 8 + 091580/price/prices-20241101.csv | 8 + 091590/price/prices-20241101.csv | 8 + 091700/price/prices-20241101.csv | 8 + 091810/price/prices-20241101.csv | 8 + 091970/price/prices-20241101.csv | 8 + 092040/price/prices-20241101.csv | 8 + 092070/price/prices-20241101.csv | 8 + 092130/price/prices-20241101.csv | 8 + 092190/price/prices-20241101.csv | 8 + 092200/price/prices-20241101.csv | 8 + 092220/price/prices-20241101.csv | 8 + 092230/price/prices-20241101.csv | 8 + 092300/price/prices-20241101.csv | 8 + 092440/price/prices-20241101.csv | 8 + 092460/price/prices-20241101.csv | 8 + 092590/price/prices-20241101.csv | 8 + 092600/price/prices-20241101.csv | 8 + 092730/price/prices-20241101.csv | 8 + 092780/price/prices-20241101.csv | 8 + 092790/price/prices-20241101.csv | 8 + 092870/price/prices-20241101.csv | 8 + 093050/price/prices-20241101.csv | 8 + 093190/price/prices-20241101.csv | 8 + 093230/price/prices-20241101.csv | 8 + 093240/price/prices-20241101.csv | 8 + 093320/price/prices-20241101.csv | 8 + 093370/price/prices-20241101.csv | 8 + 093380/price/prices-20241101.csv | 8 + 093510/price/prices-20241101.csv | 8 + 093520/price/prices-20241101.csv | 8 + 093640/price/prices-20241101.csv | 8 + 093920/price/prices-20241101.csv | 8 + 094170/price/prices-20241101.csv | 8 + 094280/price/prices-20241101.csv | 8 + 094360/price/prices-20241101.csv | 8 + 094480/price/prices-20241101.csv | 8 + 094800/price/prices-20241101.csv | 8 + 094820/price/prices-20241101.csv | 8 + 094840/price/prices-20241101.csv | 8 + 094850/price/prices-20241101.csv | 8 + 094860/price/prices-20241101.csv | 8 + 094940/price/prices-20241101.csv | 8 + 094970/price/prices-20241101.csv | 8 + 095190/price/prices-20241101.csv | 8 + 095270/price/prices-20241101.csv | 8 + 095340/price/prices-20241101.csv | 8 + 095500/price/prices-20241101.csv | 8 + 095570/price/prices-20241101.csv | 8 + 095610/price/prices-20241101.csv | 8 + 095660/price/prices-20241101.csv | 8 + 095700/price/prices-20241101.csv | 8 + 095720/price/prices-20241101.csv | 8 + 095910/price/prices-20241101.csv | 8 + 096040/price/prices-20241101.csv | 8 + 096240/price/prices-20241101.csv | 8 + 096350/price/prices-20241101.csv | 8 + 096530/price/prices-20241101.csv | 8 + 096610/price/prices-20241101.csv | 8 + 096630/price/prices-20241101.csv | 8 + 096690/price/prices-20241101.csv | 8 + 096760/price/prices-20241101.csv | 8 + 096770/price/prices-20241101.csv | 8 + 096870/price/prices-20241101.csv | 8 + 097230/price/prices-20241101.csv | 8 + 097520/price/prices-20241101.csv | 8 + 097780/price/prices-20241101.csv | 8 + 097800/price/prices-20241101.csv | 8 + 097870/price/prices-20241101.csv | 8 + 097950/price/prices-20241101.csv | 8 + 098120/price/prices-20241101.csv | 8 + 098460/price/prices-20241101.csv | 8 + 098660/price/prices-20241101.csv | 8 + 099190/price/prices-20241101.csv | 8 + 099220/price/prices-20241101.csv | 8 + 099320/price/prices-20241101.csv | 8 + 099390/price/prices-20241101.csv | 8 + 099410/price/prices-20241101.csv | 8 + 099430/price/prices-20241101.csv | 8 + 099440/price/prices-20241101.csv | 8 + 099520/price/prices-20241101.csv | 8 + 099750/price/prices-20241101.csv | 8 + 100030/price/prices-20241101.csv | 8 + 100090/price/prices-20241101.csv | 8 + 100120/price/prices-20241101.csv | 8 + 100130/price/prices-20241101.csv | 8 + 100220/price/prices-20241101.csv | 8 + 100250/price/prices-20241101.csv | 8 + 100590/price/prices-20241101.csv | 8 + 100660/price/prices-20241101.csv | 8 + 100700/price/prices-20241101.csv | 8 + 100790/price/prices-20241101.csv | 8 + 100840/price/prices-20241101.csv | 8 + 101000/price/prices-20241101.csv | 8 + 101140/price/prices-20241101.csv | 8 + 101160/price/prices-20241101.csv | 8 + 101170/price/prices-20241101.csv | 8 + 101240/price/prices-20241101.csv | 8 + 101330/price/prices-20241101.csv | 8 + 101360/price/prices-20241101.csv | 8 + 101390/price/prices-20241101.csv | 8 + 101400/price/prices-20241101.csv | 8 + 101490/price/prices-20241101.csv | 8 + 101530/price/prices-20241101.csv | 8 + 101670/price/prices-20241101.csv | 8 + 101680/price/prices-20241101.csv | 8 + 101730/price/prices-20241101.csv | 8 + 101930/price/prices-20241101.csv | 8 + 102120/price/prices-20241101.csv | 8 + 102260/price/prices-20241101.csv | 8 + 102280/price/prices-20241101.csv | 8 + 102370/price/prices-20241101.csv | 8 + 102460/price/prices-20241101.csv | 8 + 102710/price/prices-20241101.csv | 8 + 102940/price/prices-20241101.csv | 8 + 102950/price/prices-20241101.csv | 8 + 103140/price/prices-20241101.csv | 8 + 103230/price/prices-20241101.csv | 8 + 103590/price/prices-20241101.csv | 8 + 103660/price/prices-20241101.csv | 8 + 103840/price/prices-20241101.csv | 8 + 104040/price/prices-20241101.csv | 8 + 104200/price/prices-20241101.csv | 8 + 104460/price/prices-20241101.csv | 8 + 104480/price/prices-20241101.csv | 8 + 104540/price/prices-20241101.csv | 8 + 104620/price/prices-20241101.csv | 8 + 104700/price/prices-20241101.csv | 8 + 104830/price/prices-20241101.csv | 8 + 105330/price/prices-20241101.csv | 8 + 105550/price/prices-20241101.csv | 8 + 105560/price/prices-20241101.csv | 8 + 105630/price/prices-20241101.csv | 8 + 105740/price/prices-20241101.csv | 8 + 105760/price/prices-20241101.csv | 8 + 105840/price/prices-20241101.csv | 8 + 106080/price/prices-20241101.csv | 8 + 106190/price/prices-20241101.csv | 8 + 106240/price/prices-20241101.csv | 8 + 106520/price/prices-20241101.csv | 8 + 107590/price/prices-20241101.csv | 8 + 107600/price/prices-20241101.csv | 8 + 107640/price/prices-20241101.csv | 8 + 108230/price/prices-20241101.csv | 8 + 108320/price/prices-20241101.csv | 8 + 108380/price/prices-20241101.csv | 8 + 108490/price/prices-20241101.csv | 8 + 108670/price/prices-20241101.csv | 8 + 108860/price/prices-20241101.csv | 8 + 109070/price/prices-20241101.csv | 8 + 109080/price/prices-20241101.csv | 8 + 109610/price/prices-20241101.csv | 8 + 109670/price/prices-20241101.csv | 8 + 109740/price/prices-20241101.csv | 8 + 109820/price/prices-20241101.csv | 8 + 109860/price/prices-20241101.csv | 8 + 109960/price/prices-20241101.csv | 8 + 110020/price/prices-20241101.csv | 8 + 110790/price/prices-20241101.csv | 8 + 110990/price/prices-20241101.csv | 8 + 111110/price/prices-20241101.csv | 8 + 111380/price/prices-20241101.csv | 8 + 111710/price/prices-20241101.csv | 8 + 111770/price/prices-20241101.csv | 8 + 111870/price/prices-20241101.csv | 8 + 112040/price/prices-20241101.csv | 8 + 112190/price/prices-20241101.csv | 8 + 112290/price/prices-20241101.csv | 8 + 112610/price/prices-20241101.csv | 8 + 113810/price/prices-20241101.csv | 8 + 114090/price/prices-20241101.csv | 8 + 114190/price/prices-20241101.csv | 8 + 114450/price/prices-20241101.csv | 8 + 114630/price/prices-20241101.csv | 8 + 114810/price/prices-20241101.csv | 8 + 114840/price/prices-20241101.csv | 8 + 114920/price/prices-20241101.csv | 8 + 115160/price/prices-20241101.csv | 8 + 115180/price/prices-20241101.csv | 8 + 115310/price/prices-20241101.csv | 8 + 115390/price/prices-20241101.csv | 8 + 115440/price/prices-20241101.csv | 8 + 115450/price/prices-20241101.csv | 8 + 115480/price/prices-20241101.csv | 8 + 115500/price/prices-20241101.csv | 8 + 115530/price/prices-20241101.csv | 8 + 115570/price/prices-20241101.csv | 8 + 115610/price/prices-20241101.csv | 8 + 116100/price/prices-20241101.csv | 8 + 117580/price/prices-20241101.csv | 8 + 117670/price/prices-20241101.csv | 8 + 117730/price/prices-20241101.csv | 8 + 118000/price/prices-20241101.csv | 8 + 118990/price/prices-20241101.csv | 8 + 119500/price/prices-20241101.csv | 8 + 119610/price/prices-20241101.csv | 8 + 119650/price/prices-20241101.csv | 8 + 119830/price/prices-20241101.csv | 8 + 119850/price/prices-20241101.csv | 8 + 120030/price/prices-20241101.csv | 8 + 120110/price/prices-20241101.csv | 8 + 120240/price/prices-20241101.csv | 8 + 121060/price/prices-20241101.csv | 8 + 121440/price/prices-20241101.csv | 8 + 121600/price/prices-20241101.csv | 8 + 121800/price/prices-20241101.csv | 8 + 121850/price/prices-20241101.csv | 8 + 121890/price/prices-20241101.csv | 8 + 122310/price/prices-20241101.csv | 8 + 122350/price/prices-20241101.csv | 8 + 122450/price/prices-20241101.csv | 8 + 122640/price/prices-20241101.csv | 8 + 122690/price/prices-20241101.csv | 8 + 122830/price/prices-20241101.csv | 8 + 122870/price/prices-20241101.csv | 8 + 122900/price/prices-20241101.csv | 8 + 122990/price/prices-20241101.csv | 8 + 123010/price/prices-20241101.csv | 8 + 123040/price/prices-20241101.csv | 8 + 123330/price/prices-20241101.csv | 8 + 123410/price/prices-20241101.csv | 8 + 123420/price/prices-20241101.csv | 8 + 123570/price/prices-20241101.csv | 8 + 123690/price/prices-20241101.csv | 8 + 123700/price/prices-20241101.csv | 8 + 123750/price/prices-20241101.csv | 8 + 123840/price/prices-20241101.csv | 8 + 123860/price/prices-20241101.csv | 8 + 123890/price/prices-20241101.csv | 8 + 124500/price/prices-20241101.csv | 8 + 124560/price/prices-20241101.csv | 8 + 125210/price/prices-20241101.csv | 8 + 126340/price/prices-20241101.csv | 8 + 126560/price/prices-20241101.csv | 8 + 126600/price/prices-20241101.csv | 8 + 126640/price/prices-20241101.csv | 8 + 126700/price/prices-20241101.csv | 8 + 126720/price/prices-20241101.csv | 8 + 126730/price/prices-20241101.csv | 8 + 126880/price/prices-20241101.csv | 8 + 127120/price/prices-20241101.csv | 8 + 127710/price/prices-20241101.csv | 8 + 127980/price/prices-20241101.csv | 8 + 128540/price/prices-20241101.csv | 8 + 128660/price/prices-20241101.csv | 8 + 128820/price/prices-20241101.csv | 8 + 128940/price/prices-20241101.csv | 8 + 129260/price/prices-20241101.csv | 8 + 129890/price/prices-20241101.csv | 8 + 129920/price/prices-20241101.csv | 8 + 130500/price/prices-20241101.csv | 8 + 130580/price/prices-20241101.csv | 8 + 130660/price/prices-20241101.csv | 8 + 130740/price/prices-20241101.csv | 8 + 131030/price/prices-20241101.csv | 8 + 131090/price/prices-20241101.csv | 8 + 131100/price/prices-20241101.csv | 8 + 131180/price/prices-20241101.csv | 8 + 131220/price/prices-20241101.csv | 8 + 131290/price/prices-20241101.csv | 8 + 131370/price/prices-20241101.csv | 8 + 131400/price/prices-20241101.csv | 8 + 131760/price/prices-20241101.csv | 8 + 131970/price/prices-20241101.csv | 8 + 133750/price/prices-20241101.csv | 8 + 133820/price/prices-20241101.csv | 8 + 134060/price/prices-20241101.csv | 8 + 134380/price/prices-20241101.csv | 8 + 134580/price/prices-20241101.csv | 8 + 134790/price/prices-20241101.csv | 8 + 136410/price/prices-20241101.csv | 8 + 136480/price/prices-20241101.csv | 8 + 136490/price/prices-20241101.csv | 8 + 136540/price/prices-20241101.csv | 8 + 136660/price/prices-20241101.csv | 8 + 137080/price/prices-20241101.csv | 8 + 137310/price/prices-20241101.csv | 8 + 137400/price/prices-20241101.csv | 8 + 137940/price/prices-20241101.csv | 8 + 137950/price/prices-20241101.csv | 8 + 138040/price/prices-20241101.csv | 8 + 138070/price/prices-20241101.csv | 8 + 138080/price/prices-20241101.csv | 8 + 138360/price/prices-20241101.csv | 8 + 138490/price/prices-20241101.csv | 8 + 138580/price/prices-20241101.csv | 8 + 138610/price/prices-20241101.csv | 8 + 138930/price/prices-20241101.csv | 8 + 139050/price/prices-20241101.csv | 8 + 139130/price/prices-20241101.csv | 8 + 139480/price/prices-20241101.csv | 8 + 139670/price/prices-20241101.csv | 8 + 139990/price/prices-20241101.csv | 8 + 140070/price/prices-20241101.csv | 8 + 140410/price/prices-20241101.csv | 8 + 140430/price/prices-20241101.csv | 8 + 140520/price/prices-20241101.csv | 8 + 140610/price/prices-20241101.csv | 8 + 140660/price/prices-20241101.csv | 8 + 140670/price/prices-20241101.csv | 8 + 140860/price/prices-20241101.csv | 8 + 140910/price/prices-20241101.csv | 8 + 141000/price/prices-20241101.csv | 8 + 141080/price/prices-20241101.csv | 8 + 142210/price/prices-20241101.csv | 8 + 142280/price/prices-20241101.csv | 8 + 142760/price/prices-20241101.csv | 8 + 143160/price/prices-20241101.csv | 8 + 143210/price/prices-20241101.csv | 8 + 143240/price/prices-20241101.csv | 8 + 143540/price/prices-20241101.csv | 8 + 144510/price/prices-20241101.csv | 8 + 144960/price/prices-20241101.csv | 8 + 145020/price/prices-20241101.csv | 8 + 145170/price/prices-20241101.csv | 8 + 145210/price/prices-20241101.csv | 8 + 145270/price/prices-20241101.csv | 8 + 145720/price/prices-20241101.csv | 8 + 145990/price/prices-20241101.csv | 8 + 146060/price/prices-20241101.csv | 8 + 146320/price/prices-20241101.csv | 8 + 147760/price/prices-20241101.csv | 8 + 147830/price/prices-20241101.csv | 8 + 148150/price/prices-20241101.csv | 8 + 148250/price/prices-20241101.csv | 8 + 148780/price/prices-20241101.csv | 8 + 148930/price/prices-20241101.csv | 8 + 149010/price/prices-20241101.csv | 8 + 149300/price/prices-20241101.csv | 8 + 149950/price/prices-20241101.csv | 8 + 149980/price/prices-20241101.csv | 8 + 150840/price/prices-20241101.csv | 8 + 150900/price/prices-20241101.csv | 8 + 151860/price/prices-20241101.csv | 8 + 151910/price/prices-20241101.csv | 8 + 152550/price/prices-20241101.csv | 8 + 153460/price/prices-20241101.csv | 8 + 153490/price/prices-20241101.csv | 8 + 153710/price/prices-20241101.csv | 8 + 154030/price/prices-20241101.csv | 8 + 154040/price/prices-20241101.csv | 8 + 155650/price/prices-20241101.csv | 8 + 155660/price/prices-20241101.csv | 8 + 156100/price/prices-20241101.csv | 8 + 158430/price/prices-20241101.csv | 8 + 159010/price/prices-20241101.csv | 8 + 159580/price/prices-20241101.csv | 8 + 159910/price/prices-20241101.csv | 8 + 160190/price/prices-20241101.csv | 8 + 160550/price/prices-20241101.csv | 8 + 160600/price/prices-20241101.csv | 8 + 160980/price/prices-20241101.csv | 8 + 161000/price/prices-20241101.csv | 8 + 161390/price/prices-20241101.csv | 8 + 161580/price/prices-20241101.csv | 8 + 161890/price/prices-20241101.csv | 8 + 162120/price/prices-20241101.csv | 8 + 162300/price/prices-20241101.csv | 8 + 163280/price/prices-20241101.csv | 8 + 163560/price/prices-20241101.csv | 8 + 163730/price/prices-20241101.csv | 8 + 166090/price/prices-20241101.csv | 8 + 166480/price/prices-20241101.csv | 8 + 168330/price/prices-20241101.csv | 8 + 168360/price/prices-20241101.csv | 8 + 168490/price/prices-20241101.csv | 8 + 169330/price/prices-20241101.csv | 8 + 169670/price/prices-20241101.csv | 8 + 170030/price/prices-20241101.csv | 8 + 170790/price/prices-20241101.csv | 8 + 170900/price/prices-20241101.csv | 8 + 170920/price/prices-20241101.csv | 8 + 171010/price/prices-20241101.csv | 8 + 171090/price/prices-20241101.csv | 8 + 171120/price/prices-20241101.csv | 8 + 172670/price/prices-20241101.csv | 8 + 173130/price/prices-20241101.csv | 8 + 173940/price/prices-20241101.csv | 8 + 174880/price/prices-20241101.csv | 8 + 174900/price/prices-20241101.csv | 8 + 175140/price/prices-20241101.csv | 8 + 175250/price/prices-20241101.csv | 8 + 175330/price/prices-20241101.csv | 8 + 176590/price/prices-20241101.csv | 8 + 176750/price/prices-20241101.csv | 8 + 177350/price/prices-20241101.csv | 8 + 177830/price/prices-20241101.csv | 8 + 178320/price/prices-20241101.csv | 8 + 178600/price/prices-20241101.csv | 8 + 178780/price/prices-20241101.csv | 8 + 178920/price/prices-20241101.csv | 8 + 179290/price/prices-20241101.csv | 8 + 179530/price/prices-20241101.csv | 8 + 179720/price/prices-20241101.csv | 8 + 179900/price/prices-20241101.csv | 8 + 180060/price/prices-20241101.csv | 8 + 180400/price/prices-20241101.csv | 8 + 180640/price/prices-20241101.csv | 8 + 181710/price/prices-20241101.csv | 8 + 182360/price/prices-20241101.csv | 8 + 182400/price/prices-20241101.csv | 8 + 183190/price/prices-20241101.csv | 8 + 183300/price/prices-20241101.csv | 8 + 183490/price/prices-20241101.csv | 8 + 184230/price/prices-20241101.csv | 8 + 185190/price/prices-20241101.csv | 8 + 185490/price/prices-20241101.csv | 8 + 185750/price/prices-20241101.csv | 8 + 186230/price/prices-20241101.csv | 8 + 187220/price/prices-20241101.csv | 8 + 187270/price/prices-20241101.csv | 8 + 187420/price/prices-20241101.csv | 8 + 187660/price/prices-20241101.csv | 8 + 187790/price/prices-20241101.csv | 8 + 187870/price/prices-20241101.csv | 8 + 188260/price/prices-20241101.csv | 8 + 189300/price/prices-20241101.csv | 8 + 189330/price/prices-20241101.csv | 8 + 189350/price/prices-20241101.csv | 8 + 189690/price/prices-20241101.csv | 8 + 189860/price/prices-20241101.csv | 8 + 189980/price/prices-20241101.csv | 8 + 190510/price/prices-20241101.csv | 8 + 190650/price/prices-20241101.csv | 8 + 191410/price/prices-20241101.csv | 8 + 191420/price/prices-20241101.csv | 8 + 191600/price/prices-20241101.csv | 8 + 192080/price/prices-20241101.csv | 8 + 192250/price/prices-20241101.csv | 8 + 192390/price/prices-20241101.csv | 8 + 192400/price/prices-20241101.csv | 8 + 192410/price/prices-20241101.csv | 8 + 192440/price/prices-20241101.csv | 8 + 192650/price/prices-20241101.csv | 8 + 192820/price/prices-20241101.csv | 8 + 193250/price/prices-20241101.csv | 8 + 194370/price/prices-20241101.csv | 8 + 194480/price/prices-20241101.csv | 8 + 194700/price/prices-20241101.csv | 8 + 195500/price/prices-20241101.csv | 8 + 195870/price/prices-20241101.csv | 8 + 195940/price/prices-20241101.csv | 8 + 195990/price/prices-20241101.csv | 8 + 196170/price/prices-20241101.csv | 8 + 196300/price/prices-20241101.csv | 8 + 196450/price/prices-20241101.csv | 8 + 196490/price/prices-20241101.csv | 8 + 196700/price/prices-20241101.csv | 8 + 197140/price/prices-20241101.csv | 8 + 198080/price/prices-20241101.csv | 8 + 198440/price/prices-20241101.csv | 8 + 198940/price/prices-20241101.csv | 8 + 199150/price/prices-20241101.csv | 8 + 199290/price/prices-20241101.csv | 8 + 199430/price/prices-20241101.csv | 8 + 199480/price/prices-20241101.csv | 8 + 199550/price/prices-20241101.csv | 8 + 199730/price/prices-20241101.csv | 8 + 199800/price/prices-20241101.csv | 8 + 199820/price/prices-20241101.csv | 8 + 200130/price/prices-20241101.csv | 8 + 200230/price/prices-20241101.csv | 8 + 200350/price/prices-20241101.csv | 8 + 200470/price/prices-20241101.csv | 8 + 200580/price/prices-20241101.csv | 8 + 200670/price/prices-20241101.csv | 8 + 200710/price/prices-20241101.csv | 8 + 200780/price/prices-20241101.csv | 8 + 200880/price/prices-20241101.csv | 8 + 201490/price/prices-20241101.csv | 8 + 202960/price/prices-20241101.csv | 8 + 203400/price/prices-20241101.csv | 8 + 203450/price/prices-20241101.csv | 8 + 203650/price/prices-20241101.csv | 8 + 203690/price/prices-20241101.csv | 8 + 204020/price/prices-20241101.csv | 8 + 204210/price/prices-20241101.csv | 8 + 204270/price/prices-20241101.csv | 8 + 204320/price/prices-20241101.csv | 8 + 204610/price/prices-20241101.csv | 8 + 204620/price/prices-20241101.csv | 8 + 204630/price/prices-20241101.csv | 8 + 204840/price/prices-20241101.csv | 8 + 205100/price/prices-20241101.csv | 8 + 205470/price/prices-20241101.csv | 8 + 205500/price/prices-20241101.csv | 8 + 206400/price/prices-20241101.csv | 8 + 206560/price/prices-20241101.csv | 8 + 206640/price/prices-20241101.csv | 8 + 206650/price/prices-20241101.csv | 8 + 206950/price/prices-20241101.csv | 8 + 207490/price/prices-20241101.csv | 8 + 207760/price/prices-20241101.csv | 8 + 207940/price/prices-20241101.csv | 8 + 208140/price/prices-20241101.csv | 8 + 208340/price/prices-20241101.csv | 8 + 208350/price/prices-20241101.csv | 8 + 208370/price/prices-20241101.csv | 8 + 208640/price/prices-20241101.csv | 8 + 208710/price/prices-20241101.csv | 8 + 208850/price/prices-20241101.csv | 8 + 208860/price/prices-20241101.csv | 8 + 208890/price/prices-20241101.csv | 8 + 209640/price/prices-20241101.csv | 8 + 210120/price/prices-20241101.csv | 8 + 210540/price/prices-20241101.csv | 8 + 210980/price/prices-20241101.csv | 8 + 211050/price/prices-20241101.csv | 8 + 211270/price/prices-20241101.csv | 8 + 212310/price/prices-20241101.csv | 8 + 212560/price/prices-20241101.csv | 8 + 213420/price/prices-20241101.csv | 8 + 213500/price/prices-20241101.csv | 8 + 214150/price/prices-20241101.csv | 8 + 214180/price/prices-20241101.csv | 8 + 214260/price/prices-20241101.csv | 8 + 214270/price/prices-20241101.csv | 8 + 214310/price/prices-20241101.csv | 8 + 214320/price/prices-20241101.csv | 8 + 214330/price/prices-20241101.csv | 8 + 214370/price/prices-20241101.csv | 8 + 214390/price/prices-20241101.csv | 8 + 214420/price/prices-20241101.csv | 8 + 214430/price/prices-20241101.csv | 8 + 214450/price/prices-20241101.csv | 8 + 214610/price/prices-20241101.csv | 8 + 214680/price/prices-20241101.csv | 8 + 214870/price/prices-20241101.csv | 8 + 215000/price/prices-20241101.csv | 8 + 215090/price/prices-20241101.csv | 8 + 215100/price/prices-20241101.csv | 8 + 215200/price/prices-20241101.csv | 8 + 215360/price/prices-20241101.csv | 8 + 215380/price/prices-20241101.csv | 8 + 215480/price/prices-20241101.csv | 8 + 215570/price/prices-20241101.csv | 8 + 215600/price/prices-20241101.csv | 8 + 215790/price/prices-20241101.csv | 8 + 216050/price/prices-20241101.csv | 8 + 216080/price/prices-20241101.csv | 8 + 216400/price/prices-20241101.csv | 8 + 217190/price/prices-20241101.csv | 8 + 217270/price/prices-20241101.csv | 8 + 217320/price/prices-20241101.csv | 8 + 217330/price/prices-20241101.csv | 8 + 217480/price/prices-20241101.csv | 8 + 217500/price/prices-20241101.csv | 8 + 217620/price/prices-20241101.csv | 8 + 217730/price/prices-20241101.csv | 8 + 217820/price/prices-20241101.csv | 8 + 217880/price/prices-20241101.csv | 8 + 217910/price/prices-20241101.csv | 8 + 217950/price/prices-20241101.csv | 8 + 218150/price/prices-20241101.csv | 8 + 218410/price/prices-20241101.csv | 8 + 219130/price/prices-20241101.csv | 8 + 219420/price/prices-20241101.csv | 8 + 219550/price/prices-20241101.csv | 8 + 219750/price/prices-20241101.csv | 8 + 220100/price/prices-20241101.csv | 8 + 220180/price/prices-20241101.csv | 8 + 220260/price/prices-20241101.csv | 8 + 221800/price/prices-20241101.csv | 8 + 221840/price/prices-20241101.csv | 8 + 221980/price/prices-20241101.csv | 8 + 222040/price/prices-20241101.csv | 8 + 222080/price/prices-20241101.csv | 8 + 222110/price/prices-20241101.csv | 8 + 222160/price/prices-20241101.csv | 8 + 222420/price/prices-20241101.csv | 8 + 222670/price/prices-20241101.csv | 8 + 222800/price/prices-20241101.csv | 8 + 222810/price/prices-20241101.csv | 8 + 222980/price/prices-20241101.csv | 8 + 223220/price/prices-20241101.csv | 8 + 223250/price/prices-20241101.csv | 8 + 223310/price/prices-20241101.csv | 8 + 224060/price/prices-20241101.csv | 8 + 224110/price/prices-20241101.csv | 8 + 224760/price/prices-20241101.csv | 8 + 224810/price/prices-20241101.csv | 8 + 225190/price/prices-20241101.csv | 8 + 225220/price/prices-20241101.csv | 8 + 225430/price/prices-20241101.csv | 8 + 225530/price/prices-20241101.csv | 8 + 225570/price/prices-20241101.csv | 8 + 225590/price/prices-20241101.csv | 8 + 226320/price/prices-20241101.csv | 8 + 226330/price/prices-20241101.csv | 8 + 226340/price/prices-20241101.csv | 8 + 226360/price/prices-20241101.csv | 8 + 226400/price/prices-20241101.csv | 8 + 226440/price/prices-20241101.csv | 8 + 226950/price/prices-20241101.csv | 8 + 227100/price/prices-20241101.csv | 8 + 227420/price/prices-20241101.csv | 8 + 227610/price/prices-20241101.csv | 8 + 227840/price/prices-20241101.csv | 8 + 227950/price/prices-20241101.csv | 8 + 228340/price/prices-20241101.csv | 8 + 228670/price/prices-20241101.csv | 8 + 228760/price/prices-20241101.csv | 8 + 228850/price/prices-20241101.csv | 8 + 229000/price/prices-20241101.csv | 8 + 229500/price/prices-20241101.csv | 8 + 229640/price/prices-20241101.csv | 8 + 230240/price/prices-20241101.csv | 8 + 230360/price/prices-20241101.csv | 8 + 230980/price/prices-20241101.csv | 8 + 232140/price/prices-20241101.csv | 8 + 232530/price/prices-20241101.csv | 8 + 232680/price/prices-20241101.csv | 8 + 232830/price/prices-20241101.csv | 8 + 233250/price/prices-20241101.csv | 8 + 233990/price/prices-20241101.csv | 8 + 234070/price/prices-20241101.csv | 8 + 234080/price/prices-20241101.csv | 8 + 234100/price/prices-20241101.csv | 8 + 234300/price/prices-20241101.csv | 8 + 234340/price/prices-20241101.csv | 8 + 234690/price/prices-20241101.csv | 8 + 234920/price/prices-20241101.csv | 8 + 235980/price/prices-20241101.csv | 8 + 236030/price/prices-20241101.csv | 8 + 236200/price/prices-20241101.csv | 8 + 236340/price/prices-20241101.csv | 8 + 236810/price/prices-20241101.csv | 8 + 237690/price/prices-20241101.csv | 8 + 237750/price/prices-20241101.csv | 8 + 237820/price/prices-20241101.csv | 8 + 237880/price/prices-20241101.csv | 8 + 238090/price/prices-20241101.csv | 8 + 238120/price/prices-20241101.csv | 8 + 238170/price/prices-20241101.csv | 8 + 238200/price/prices-20241101.csv | 8 + 238490/price/prices-20241101.csv | 8 + 238500/price/prices-20241101.csv | 8 + 239340/price/prices-20241101.csv | 8 + 239610/price/prices-20241101.csv | 8 + 239890/price/prices-20241101.csv | 8 + 240600/price/prices-20241101.csv | 8 + 240810/price/prices-20241101.csv | 8 + 241520/price/prices-20241101.csv | 8 + 241560/price/prices-20241101.csv | 8 + 241590/price/prices-20241101.csv | 8 + 241690/price/prices-20241101.csv | 8 + 241710/price/prices-20241101.csv | 8 + 241770/price/prices-20241101.csv | 8 + 241790/price/prices-20241101.csv | 8 + 241820/price/prices-20241101.csv | 8 + 241840/price/prices-20241101.csv | 8 + 242040/price/prices-20241101.csv | 8 + 243070/price/prices-20241101.csv | 8 + 243840/price/prices-20241101.csv | 8 + 243870/price/prices-20241101.csv | 8 + 244460/price/prices-20241101.csv | 8 + 244880/price/prices-20241101.csv | 8 + 244920/price/prices-20241101.csv | 8 + 245450/price/prices-20241101.csv | 8 + 245620/price/prices-20241101.csv | 8 + 246250/price/prices-20241101.csv | 8 + 246690/price/prices-20241101.csv | 8 + 246710/price/prices-20241101.csv | 8 + 246720/price/prices-20241101.csv | 8 + 246960/price/prices-20241101.csv | 8 + 247540/price/prices-20241101.csv | 8 + 247660/price/prices-20241101.csv | 8 + 248070/price/prices-20241101.csv | 8 + 248170/price/prices-20241101.csv | 8 + 249420/price/prices-20241101.csv | 8 + 250000/price/prices-20241101.csv | 8 + 250030/price/prices-20241101.csv | 8 + 250060/price/prices-20241101.csv | 8 + 250930/price/prices-20241101.csv | 8 + 251120/price/prices-20241101.csv | 8 + 251270/price/prices-20241101.csv | 8 + 251280/price/prices-20241101.csv | 8 + 251370/price/prices-20241101.csv | 8 + 251630/price/prices-20241101.csv | 8 + 251970/price/prices-20241101.csv | 8 + 252500/price/prices-20241101.csv | 8 + 252990/price/prices-20241101.csv | 8 + 253450/price/prices-20241101.csv | 8 + 253590/price/prices-20241101.csv | 8 + 253610/price/prices-20241101.csv | 8 + 253840/price/prices-20241101.csv | 8 + 254120/price/prices-20241101.csv | 8 + 254160/price/prices-20241101.csv | 8 + 254490/price/prices-20241101.csv | 8 + 255220/price/prices-20241101.csv | 8 + 255440/price/prices-20241101.csv | 8 + 256150/price/prices-20241101.csv | 8 + 256630/price/prices-20241101.csv | 8 + 256840/price/prices-20241101.csv | 8 + 256940/price/prices-20241101.csv | 8 + 257370/price/prices-20241101.csv | 8 + 257720/price/prices-20241101.csv | 8 + 257990/price/prices-20241101.csv | 8 + 258050/price/prices-20241101.csv | 8 + 258540/price/prices-20241101.csv | 8 + 258610/price/prices-20241101.csv | 8 + 258790/price/prices-20241101.csv | 8 + 258830/price/prices-20241101.csv | 8 + 259630/price/prices-20241101.csv | 8 + 259960/price/prices-20241101.csv | 8 + 260660/price/prices-20241101.csv | 8 + 260870/price/prices-20241101.csv | 8 + 260930/price/prices-20241101.csv | 8 + 260970/price/prices-20241101.csv | 8 + 261200/price/prices-20241101.csv | 8 + 261780/price/prices-20241101.csv | 8 + 262260/price/prices-20241101.csv | 8 + 262840/price/prices-20241101.csv | 8 + 263020/price/prices-20241101.csv | 8 + 263050/price/prices-20241101.csv | 8 + 263600/price/prices-20241101.csv | 8 + 263690/price/prices-20241101.csv | 8 + 263700/price/prices-20241101.csv | 8 + 263720/price/prices-20241101.csv | 8 + 263750/price/prices-20241101.csv | 8 + 263770/price/prices-20241101.csv | 8 + 263800/price/prices-20241101.csv | 8 + 263810/price/prices-20241101.csv | 8 + 263860/price/prices-20241101.csv | 8 + 263920/price/prices-20241101.csv | 8 + 264450/price/prices-20241101.csv | 8 + 264660/price/prices-20241101.csv | 8 + 264850/price/prices-20241101.csv | 8 + 264900/price/prices-20241101.csv | 8 + 265520/price/prices-20241101.csv | 8 + 265560/price/prices-20241101.csv | 8 + 265740/price/prices-20241101.csv | 8 + 266170/price/prices-20241101.csv | 8 + 266350/price/prices-20241101.csv | 8 + 266470/price/prices-20241101.csv | 8 + 266870/price/prices-20241101.csv | 8 + 267080/price/prices-20241101.csv | 8 + 267250/price/prices-20241101.csv | 8 + 267260/price/prices-20241101.csv | 8 + 267270/price/prices-20241101.csv | 8 + 267290/price/prices-20241101.csv | 8 + 267320/price/prices-20241101.csv | 8 + 267790/price/prices-20241101.csv | 8 + 267850/price/prices-20241101.csv | 8 + 267980/price/prices-20241101.csv | 8 + 268280/price/prices-20241101.csv | 8 + 268600/price/prices-20241101.csv | 8 + 269620/price/prices-20241101.csv | 8 + 270210/price/prices-20241101.csv | 8 + 270520/price/prices-20241101.csv | 8 + 270660/price/prices-20241101.csv | 8 + 270870/price/prices-20241101.csv | 8 + 271560/price/prices-20241101.csv | 8 + 271830/price/prices-20241101.csv | 8 + 271940/price/prices-20241101.csv | 8 + 271980/price/prices-20241101.csv | 8 + 272110/price/prices-20241101.csv | 8 + 272210/price/prices-20241101.csv | 8 + 272290/price/prices-20241101.csv | 8 + 272450/price/prices-20241101.csv | 8 + 272550/price/prices-20241101.csv | 8 + 273060/price/prices-20241101.csv | 8 + 273640/price/prices-20241101.csv | 8 + 274090/price/prices-20241101.csv | 8 + 274400/price/prices-20241101.csv | 8 + 275630/price/prices-20241101.csv | 8 + 276040/price/prices-20241101.csv | 8 + 276240/price/prices-20241101.csv | 8 + 276730/price/prices-20241101.csv | 8 + 277070/price/prices-20241101.csv | 8 + 277410/price/prices-20241101.csv | 8 + 277810/price/prices-20241101.csv | 8 + 277880/price/prices-20241101.csv | 8 + 278280/price/prices-20241101.csv | 8 + 278470/price/prices-20241101.csv | 8 + 278650/price/prices-20241101.csv | 8 + 278990/price/prices-20241101.csv | 8 + 279060/price/prices-20241101.csv | 8 + 279600/price/prices-20241101.csv | 8 + 280360/price/prices-20241101.csv | 8 + 281740/price/prices-20241101.csv | 8 + 281820/price/prices-20241101.csv | 8 + 282330/price/prices-20241101.csv | 8 + 282720/price/prices-20241101.csv | 8 + 282880/price/prices-20241101.csv | 8 + 283100/price/prices-20241101.csv | 8 + 284620/price/prices-20241101.csv | 8 + 284740/price/prices-20241101.csv | 8 + 285130/price/prices-20241101.csv | 8 + 285490/price/prices-20241101.csv | 8 + 285800/price/prices-20241101.csv | 8 + 286750/price/prices-20241101.csv | 8 + 286940/price/prices-20241101.csv | 8 + 288330/price/prices-20241101.csv | 8 + 288490/price/prices-20241101.csv | 8 + 288620/price/prices-20241101.csv | 8 + 288980/price/prices-20241101.csv | 8 + 289010/price/prices-20241101.csv | 8 + 289080/price/prices-20241101.csv | 8 + 289170/price/prices-20241101.csv | 8 + 289220/price/prices-20241101.csv | 8 + 289860/price/prices-20241101.csv | 8 + 289930/price/prices-20241101.csv | 8 + 290090/price/prices-20241101.csv | 8 + 290120/price/prices-20241101.csv | 8 + 290270/price/prices-20241101.csv | 8 + 290380/price/prices-20241101.csv | 8 + 290520/price/prices-20241101.csv | 8 + 290550/price/prices-20241101.csv | 8 + 290560/price/prices-20241101.csv | 8 + 290650/price/prices-20241101.csv | 8 + 290660/price/prices-20241101.csv | 8 + 290670/price/prices-20241101.csv | 8 + 290690/price/prices-20241101.csv | 8 + 290720/price/prices-20241101.csv | 8 + 290740/price/prices-20241101.csv | 8 + 291230/price/prices-20241101.csv | 8 + 291650/price/prices-20241101.csv | 8 + 291810/price/prices-20241101.csv | 8 + 293480/price/prices-20241101.csv | 8 + 293490/price/prices-20241101.csv | 8 + 293580/price/prices-20241101.csv | 8 + 293780/price/prices-20241101.csv | 8 + 293940/price/prices-20241101.csv | 8 + 294090/price/prices-20241101.csv | 8 + 294140/price/prices-20241101.csv | 8 + 294570/price/prices-20241101.csv | 8 + 294630/price/prices-20241101.csv | 8 + 294870/price/prices-20241101.csv | 8 + 295310/price/prices-20241101.csv | 8 + 296160/price/prices-20241101.csv | 8 + 296520/price/prices-20241101.csv | 8 + 296640/price/prices-20241101.csv | 8 + 297090/price/prices-20241101.csv | 8 + 297570/price/prices-20241101.csv | 8 + 297890/price/prices-20241101.csv | 8 + 298000/price/prices-20241101.csv | 8 + 298020/price/prices-20241101.csv | 8 + 298040/price/prices-20241101.csv | 8 + 298050/price/prices-20241101.csv | 8 + 298060/price/prices-20241101.csv | 8 + 298380/price/prices-20241101.csv | 8 + 298540/price/prices-20241101.csv | 8 + 298690/price/prices-20241101.csv | 8 + 298830/price/prices-20241101.csv | 8 + 299030/price/prices-20241101.csv | 8 + 299170/price/prices-20241101.csv | 8 + 299480/price/prices-20241101.csv | 8 + 299660/price/prices-20241101.csv | 8 + 299900/price/prices-20241101.csv | 8 + 299910/price/prices-20241101.csv | 8 + 300080/price/prices-20241101.csv | 8 + 300120/price/prices-20241101.csv | 8 + 300720/price/prices-20241101.csv | 8 + 301300/price/prices-20241101.csv | 8 + 302430/price/prices-20241101.csv | 8 + 302440/price/prices-20241101.csv | 8 + 302550/price/prices-20241101.csv | 8 + 302920/price/prices-20241101.csv | 8 + 303030/price/prices-20241101.csv | 8 + 303360/price/prices-20241101.csv | 8 + 303530/price/prices-20241101.csv | 8 + 304100/price/prices-20241101.csv | 8 + 304360/price/prices-20241101.csv | 8 + 304840/price/prices-20241101.csv | 8 + 305090/price/prices-20241101.csv | 8 + 306040/price/prices-20241101.csv | 8 + 306200/price/prices-20241101.csv | 8 + 306620/price/prices-20241101.csv | 8 + 307180/price/prices-20241101.csv | 8 + 307280/price/prices-20241101.csv | 8 + 307750/price/prices-20241101.csv | 8 + 307870/price/prices-20241101.csv | 8 + 307930/price/prices-20241101.csv | 8 + 307950/price/prices-20241101.csv | 8 + 308080/price/prices-20241101.csv | 8 + 308100/price/prices-20241101.csv | 8 + 308170/price/prices-20241101.csv | 8 + 308430/price/prices-20241101.csv | 8 + 308700/price/prices-20241101.csv | 8 + 309930/price/prices-20241101.csv | 8 + 309960/price/prices-20241101.csv | 8 + 310200/price/prices-20241101.csv | 8 + 310210/price/prices-20241101.csv | 8 + 310870/price/prices-20241101.csv | 8 + 311060/price/prices-20241101.csv | 8 + 311320/price/prices-20241101.csv | 8 + 311390/price/prices-20241101.csv | 8 + 311690/price/prices-20241101.csv | 8 + 311960/price/prices-20241101.csv | 8 + 312610/price/prices-20241101.csv | 8 + 313760/price/prices-20241101.csv | 8 + 314130/price/prices-20241101.csv | 8 + 314140/price/prices-20241101.csv | 8 + 314930/price/prices-20241101.csv | 8 + 315640/price/prices-20241101.csv | 8 + 316140/price/prices-20241101.csv | 8 + 317120/price/prices-20241101.csv | 8 + 317240/price/prices-20241101.csv | 8 + 317330/price/prices-20241101.csv | 8 + 317400/price/prices-20241101.csv | 8 + 317530/price/prices-20241101.csv | 8 + 317690/price/prices-20241101.csv | 8 + 317770/price/prices-20241101.csv | 8 + 317830/price/prices-20241101.csv | 8 + 317850/price/prices-20241101.csv | 8 + 317860/price/prices-20241101.csv | 8 + 317870/price/prices-20241101.csv | 8 + 318000/price/prices-20241101.csv | 8 + 318010/price/prices-20241101.csv | 8 + 318020/price/prices-20241101.csv | 8 + 318160/price/prices-20241101.csv | 8 + 318410/price/prices-20241101.csv | 8 + 318660/price/prices-20241101.csv | 8 + 319400/price/prices-20241101.csv | 8 + 319660/price/prices-20241101.csv | 8 + 320000/price/prices-20241101.csv | 8 + 321260/price/prices-20241101.csv | 8 + 321370/price/prices-20241101.csv | 8 + 321550/price/prices-20241101.csv | 8 + 321820/price/prices-20241101.csv | 8 + 322000/price/prices-20241101.csv | 8 + 322180/price/prices-20241101.csv | 8 + 322310/price/prices-20241101.csv | 8 + 322510/price/prices-20241101.csv | 8 + 322780/price/prices-20241101.csv | 8 + 322970/price/prices-20241101.csv | 8 + 323230/price/prices-20241101.csv | 8 + 323280/price/prices-20241101.csv | 8 + 323350/price/prices-20241101.csv | 8 + 323410/price/prices-20241101.csv | 8 + 323990/price/prices-20241101.csv | 8 + 326030/price/prices-20241101.csv | 8 + 327260/price/prices-20241101.csv | 8 + 327610/price/prices-20241101.csv | 8 + 328130/price/prices-20241101.csv | 8 + 328380/price/prices-20241101.csv | 8 + 329180/price/prices-20241101.csv | 8 + 330350/price/prices-20241101.csv | 8 + 330590/price/prices-20241101.csv | 8 + 330730/price/prices-20241101.csv | 8 + 330860/price/prices-20241101.csv | 8 + 331380/price/prices-20241101.csv | 8 + 331520/price/prices-20241101.csv | 8 + 331660/price/prices-20241101.csv | 8 + 331920/price/prices-20241101.csv | 8 + 332290/price/prices-20241101.csv | 8 + 332370/price/prices-20241101.csv | 8 + 332570/price/prices-20241101.csv | 8 + 333050/price/prices-20241101.csv | 8 + 333430/price/prices-20241101.csv | 8 + 333620/price/prices-20241101.csv | 8 + 334890/price/prices-20241101.csv | 8 + 334970/price/prices-20241101.csv | 8 + 335810/price/prices-20241101.csv | 8 + 335870/price/prices-20241101.csv | 8 + 335890/price/prices-20241101.csv | 8 + 336040/price/prices-20241101.csv | 8 + 336060/price/prices-20241101.csv | 8 + 336260/price/prices-20241101.csv | 8 + 336370/price/prices-20241101.csv | 8 + 336570/price/prices-20241101.csv | 8 + 336680/price/prices-20241101.csv | 8 + 337840/price/prices-20241101.csv | 8 + 337930/price/prices-20241101.csv | 8 + 338100/price/prices-20241101.csv | 8 + 338220/price/prices-20241101.csv | 8 + 338840/price/prices-20241101.csv | 8 + 339770/price/prices-20241101.csv | 8 + 339950/price/prices-20241101.csv | 8 + 340360/price/prices-20241101.csv | 8 + 340440/price/prices-20241101.csv | 8 + 340570/price/prices-20241101.csv | 8 + 340810/price/prices-20241101.csv | 8 + 340930/price/prices-20241101.csv | 8 + 341170/price/prices-20241101.csv | 8 + 341310/price/prices-20241101.csv | 8 + 343090/price/prices-20241101.csv | 8 + 344820/price/prices-20241101.csv | 8 + 344860/price/prices-20241101.csv | 8 + 346010/price/prices-20241101.csv | 8 + 347000/price/prices-20241101.csv | 8 + 347700/price/prices-20241101.csv | 8 + 347740/price/prices-20241101.csv | 8 + 347770/price/prices-20241101.csv | 8 + 347850/price/prices-20241101.csv | 8 + 347860/price/prices-20241101.csv | 8 + 347890/price/prices-20241101.csv | 8 + 348030/price/prices-20241101.csv | 8 + 348080/price/prices-20241101.csv | 8 + 348150/price/prices-20241101.csv | 8 + 348210/price/prices-20241101.csv | 8 + 348340/price/prices-20241101.csv | 8 + 348350/price/prices-20241101.csv | 8 + 348370/price/prices-20241101.csv | 8 + 348950/price/prices-20241101.csv | 8 + 350520/price/prices-20241101.csv | 8 + 351020/price/prices-20241101.csv | 8 + 351320/price/prices-20241101.csv | 8 + 351330/price/prices-20241101.csv | 8 + 351870/price/prices-20241101.csv | 8 + 352090/price/prices-20241101.csv | 8 + 352480/price/prices-20241101.csv | 8 + 352700/price/prices-20241101.csv | 8 + 352770/price/prices-20241101.csv | 8 + 352820/price/prices-20241101.csv | 8 + 352910/price/prices-20241101.csv | 8 + 352940/price/prices-20241101.csv | 8 + 353190/price/prices-20241101.csv | 8 + 353200/price/prices-20241101.csv | 8 + 353590/price/prices-20241101.csv | 8 + 353810/price/prices-20241101.csv | 8 + 354200/price/prices-20241101.csv | 8 + 354320/price/prices-20241101.csv | 8 + 354390/price/prices-20241101.csv | 8 + 355150/price/prices-20241101.csv | 8 + 355390/price/prices-20241101.csv | 8 + 355690/price/prices-20241101.csv | 8 + 356680/price/prices-20241101.csv | 8 + 356860/price/prices-20241101.csv | 8 + 356890/price/prices-20241101.csv | 8 + 357120/price/prices-20241101.csv | 8 + 357230/price/prices-20241101.csv | 8 + 357250/price/prices-20241101.csv | 8 + 357430/price/prices-20241101.csv | 8 + 357550/price/prices-20241101.csv | 8 + 357580/price/prices-20241101.csv | 8 + 357780/price/prices-20241101.csv | 8 + 357880/price/prices-20241101.csv | 8 + 358570/price/prices-20241101.csv | 8 + 359090/price/prices-20241101.csv | 8 + 360070/price/prices-20241101.csv | 8 + 360350/price/prices-20241101.csv | 8 + 361390/price/prices-20241101.csv | 8 + 361570/price/prices-20241101.csv | 8 + 361610/price/prices-20241101.csv | 8 + 361670/price/prices-20241101.csv | 8 + 362320/price/prices-20241101.csv | 8 + 362990/price/prices-20241101.csv | 8 + 363250/price/prices-20241101.csv | 8 + 363260/price/prices-20241101.csv | 8 + 363280/price/prices-20241101.csv | 8 + 365270/price/prices-20241101.csv | 8 + 365330/price/prices-20241101.csv | 8 + 365340/price/prices-20241101.csv | 8 + 365550/price/prices-20241101.csv | 8 + 365590/price/prices-20241101.csv | 8 + 365900/price/prices-20241101.csv | 8 + 366030/price/prices-20241101.csv | 8 + 367000/price/prices-20241101.csv | 8 + 368600/price/prices-20241101.csv | 8 + 368770/price/prices-20241101.csv | 8 + 368970/price/prices-20241101.csv | 8 + 369370/price/prices-20241101.csv | 8 + 370090/price/prices-20241101.csv | 8 + 371950/price/prices-20241101.csv | 8 + 372170/price/prices-20241101.csv | 8 + 372320/price/prices-20241101.csv | 8 + 372800/price/prices-20241101.csv | 8 + 372910/price/prices-20241101.csv | 8 + 373110/price/prices-20241101.csv | 8 + 373170/price/prices-20241101.csv | 8 + 373200/price/prices-20241101.csv | 8 + 373220/price/prices-20241101.csv | 8 + 375500/price/prices-20241101.csv | 8 + 376180/price/prices-20241101.csv | 8 + 376190/price/prices-20241101.csv | 8 + 376270/price/prices-20241101.csv | 8 + 376290/price/prices-20241101.csv | 8 + 376300/price/prices-20241101.csv | 8 + 376930/price/prices-20241101.csv | 8 + 376980/price/prices-20241101.csv | 8 + 377030/price/prices-20241101.csv | 8 + 377190/price/prices-20241101.csv | 8 + 377220/price/prices-20241101.csv | 8 + 377300/price/prices-20241101.csv | 8 + 377330/price/prices-20241101.csv | 8 + 377450/price/prices-20241101.csv | 8 + 377460/price/prices-20241101.csv | 8 + 377480/price/prices-20241101.csv | 8 + 377740/price/prices-20241101.csv | 8 + 378340/price/prices-20241101.csv | 8 + 378800/price/prices-20241101.csv | 8 + 378850/price/prices-20241101.csv | 8 + 379390/price/prices-20241101.csv | 8 + 380540/price/prices-20241101.csv | 8 + 381620/price/prices-20241101.csv | 8 + 381970/price/prices-20241101.csv | 8 + 382480/price/prices-20241101.csv | 8 + 382800/price/prices-20241101.csv | 8 + 382840/price/prices-20241101.csv | 8 + 382900/price/prices-20241101.csv | 8 + 383220/price/prices-20241101.csv | 8 + 383310/price/prices-20241101.csv | 8 + 383800/price/prices-20241101.csv | 8 + 383930/price/prices-20241101.csv | 8 + 384470/price/prices-20241101.csv | 8 + 388050/price/prices-20241101.csv | 8 + 388610/price/prices-20241101.csv | 8 + 388720/price/prices-20241101.csv | 8 + 388790/price/prices-20241101.csv | 8 + 388870/price/prices-20241101.csv | 8 + 389020/price/prices-20241101.csv | 8 + 389030/price/prices-20241101.csv | 8 + 389140/price/prices-20241101.csv | 8 + 389260/price/prices-20241101.csv | 8 + 389470/price/prices-20241101.csv | 8 + 389500/price/prices-20241101.csv | 8 + 389650/price/prices-20241101.csv | 8 + 389680/price/prices-20241101.csv | 8 + 390110/price/prices-20241101.csv | 8 + 391710/price/prices-20241101.csv | 8 + 393210/price/prices-20241101.csv | 8 + 393890/price/prices-20241101.csv | 8 + 394280/price/prices-20241101.csv | 8 + 394800/price/prices-20241101.csv | 8 + 395400/price/prices-20241101.csv | 8 + 396270/price/prices-20241101.csv | 8 + 396300/price/prices-20241101.csv | 8 + 396470/price/prices-20241101.csv | 8 + 396690/price/prices-20241101.csv | 8 + 397030/price/prices-20241101.csv | 8 + 399720/price/prices-20241101.csv | 8 + 400760/price/prices-20241101.csv | 8 + 402030/price/prices-20241101.csv | 8 + 402340/price/prices-20241101.csv | 8 + 402420/price/prices-20241101.csv | 8 + 402490/price/prices-20241101.csv | 8 + 403360/price/prices-20241101.csv | 8 + 403490/price/prices-20241101.csv | 8 + 403550/price/prices-20241101.csv | 8 + 403870/price/prices-20241101.csv | 8 + 404990/price/prices-20241101.csv | 8 + 405000/price/prices-20241101.csv | 8 + 405100/price/prices-20241101.csv | 8 + 405920/price/prices-20241101.csv | 8 + 406760/price/prices-20241101.csv | 8 + 406820/price/prices-20241101.csv | 8 + 407400/price/prices-20241101.csv | 8 + 408900/price/prices-20241101.csv | 8 + 408920/price/prices-20241101.csv | 8 + 411080/price/prices-20241101.csv | 8 + 412350/price/prices-20241101.csv | 8 + 412540/price/prices-20241101.csv | 8 + 412930/price/prices-20241101.csv | 8 + 413300/price/prices-20241101.csv | 8 + 413390/price/prices-20241101.csv | 8 + 413600/price/prices-20241101.csv | 8 + 413630/price/prices-20241101.csv | 8 + 413640/price/prices-20241101.csv | 8 + 415380/price/prices-20241101.csv | 8 + 415580/price/prices-20241101.csv | 8 + 416180/price/prices-20241101.csv | 8 + 417010/price/prices-20241101.csv | 8 + 417180/price/prices-20241101.csv | 8 + 417200/price/prices-20241101.csv | 8 + 417310/price/prices-20241101.csv | 8 + 417500/price/prices-20241101.csv | 8 + 417790/price/prices-20241101.csv | 8 + 417840/price/prices-20241101.csv | 8 + 417860/price/prices-20241101.csv | 8 + 417970/price/prices-20241101.csv | 8 + 418170/price/prices-20241101.csv | 8 + 418210/price/prices-20241101.csv | 8 + 418250/price/prices-20241101.csv | 8 + 418420/price/prices-20241101.csv | 8 + 418470/price/prices-20241101.csv | 8 + 418550/price/prices-20241101.csv | 8 + 418620/price/prices-20241101.csv | 8 + 419050/price/prices-20241101.csv | 8 + 419080/price/prices-20241101.csv | 8 + 419120/price/prices-20241101.csv | 8 + 419530/price/prices-20241101.csv | 8 + 419540/price/prices-20241101.csv | 8 + 419700/price/prices-20241101.csv | 8 + 420570/price/prices-20241101.csv | 8 + 420770/price/prices-20241101.csv | 8 + 422040/price/prices-20241101.csv | 8 + 424140/price/prices-20241101.csv | 8 + 424760/price/prices-20241101.csv | 8 + 424960/price/prices-20241101.csv | 8 + 424980/price/prices-20241101.csv | 8 + 425040/price/prices-20241101.csv | 8 + 425290/price/prices-20241101.csv | 8 + 425420/price/prices-20241101.csv | 8 + 429270/price/prices-20241101.csv | 8 + 430220/price/prices-20241101.csv | 8 + 430460/price/prices-20241101.csv | 8 + 430690/price/prices-20241101.csv | 8 + 430700/price/prices-20241101.csv | 8 + 431190/price/prices-20241101.csv | 8 + 432320/price/prices-20241101.csv | 8 + 432430/price/prices-20241101.csv | 8 + 432470/price/prices-20241101.csv | 8 + 432720/price/prices-20241101.csv | 8 + 433530/price/prices-20241101.csv | 8 + 434190/price/prices-20241101.csv | 8 + 434480/price/prices-20241101.csv | 8 + 435380/price/prices-20241101.csv | 8 + 435620/price/prices-20241101.csv | 8 + 435870/price/prices-20241101.csv | 8 + 437730/price/prices-20241101.csv | 8 + 437780/price/prices-20241101.csv | 8 + 438580/price/prices-20241101.csv | 8 + 438700/price/prices-20241101.csv | 8 + 439090/price/prices-20241101.csv | 8 + 439250/price/prices-20241101.csv | 8 + 439410/price/prices-20241101.csv | 8 + 439580/price/prices-20241101.csv | 8 + 439730/price/prices-20241101.csv | 8 + 440110/price/prices-20241101.csv | 8 + 440290/price/prices-20241101.csv | 8 + 440320/price/prices-20241101.csv | 8 + 440790/price/prices-20241101.csv | 8 + 440820/price/prices-20241101.csv | 8 + 441270/price/prices-20241101.csv | 8 + 442130/price/prices-20241101.csv | 8 + 442310/price/prices-20241101.csv | 8 + 442770/price/prices-20241101.csv | 8 + 442900/price/prices-20241101.csv | 8 + 443060/price/prices-20241101.csv | 8 + 443250/price/prices-20241101.csv | 8 + 443670/price/prices-20241101.csv | 8 + 444920/price/prices-20241101.csv | 8 + 445090/price/prices-20241101.csv | 8 + 445180/price/prices-20241101.csv | 8 + 445360/price/prices-20241101.csv | 8 + 445680/price/prices-20241101.csv | 8 + 445970/price/prices-20241101.csv | 8 + 446070/price/prices-20241101.csv | 8 + 446150/price/prices-20241101.csv | 8 + 446190/price/prices-20241101.csv | 8 + 446440/price/prices-20241101.csv | 8 + 446540/price/prices-20241101.csv | 8 + 446600/price/prices-20241101.csv | 8 + 446750/price/prices-20241101.csv | 8 + 446840/price/prices-20241101.csv | 8 + 447690/price/prices-20241101.csv | 8 + 448280/price/prices-20241101.csv | 8 + 448370/price/prices-20241101.csv | 8 + 448710/price/prices-20241101.csv | 8 + 448730/price/prices-20241101.csv | 8 + 448740/price/prices-20241101.csv | 8 + 448760/price/prices-20241101.csv | 8 + 448780/price/prices-20241101.csv | 8 + 448830/price/prices-20241101.csv | 8 + 448900/price/prices-20241101.csv | 8 + 449020/price/prices-20241101.csv | 8 + 450050/price/prices-20241101.csv | 8 + 450080/price/prices-20241101.csv | 8 + 450140/price/prices-20241101.csv | 8 + 450330/price/prices-20241101.csv | 8 + 450520/price/prices-20241101.csv | 8 + 450940/price/prices-20241101.csv | 8 + 451220/price/prices-20241101.csv | 8 + 451250/price/prices-20241101.csv | 8 + 451700/price/prices-20241101.csv | 8 + 451760/price/prices-20241101.csv | 8 + 451800/price/prices-20241101.csv | 8 + 452160/price/prices-20241101.csv | 8 + 452190/price/prices-20241101.csv | 8 + 452200/price/prices-20241101.csv | 8 + 452260/price/prices-20241101.csv | 8 + 452280/price/prices-20241101.csv | 8 + 452300/price/prices-20241101.csv | 8 + 452400/price/prices-20241101.csv | 8 + 452430/price/prices-20241101.csv | 8 + 452670/price/prices-20241101.csv | 8 + 452980/price/prices-20241101.csv | 8 + 453340/price/prices-20241101.csv | 8 + 453450/price/prices-20241101.csv | 8 + 453860/price/prices-20241101.csv | 8 + 454640/price/prices-20241101.csv | 8 + 454750/price/prices-20241101.csv | 8 + 454910/price/prices-20241101.csv | 8 + 455250/price/prices-20241101.csv | 8 + 455310/price/prices-20241101.csv | 8 + 455900/price/prices-20241101.csv | 8 + 455910/price/prices-20241101.csv | 8 + 456010/price/prices-20241101.csv | 8 + 456040/price/prices-20241101.csv | 8 + 456070/price/prices-20241101.csv | 8 + 456190/price/prices-20241101.csv | 8 + 456440/price/prices-20241101.csv | 8 + 456490/price/prices-20241101.csv | 8 + 456570/price/prices-20241101.csv | 8 + 456700/price/prices-20241101.csv | 8 + 457190/price/prices-20241101.csv | 8 + 457370/price/prices-20241101.csv | 8 + 457390/price/prices-20241101.csv | 8 + 457550/price/prices-20241101.csv | 8 + 457630/price/prices-20241101.csv | 8 + 457940/price/prices-20241101.csv | 8 + 458320/price/prices-20241101.csv | 8 + 458610/price/prices-20241101.csv | 8 + 458650/price/prices-20241101.csv | 8 + 458870/price/prices-20241101.csv | 8 + 459100/price/prices-20241101.csv | 8 + 460470/price/prices-20241101.csv | 8 + 460850/price/prices-20241101.csv | 8 + 460860/price/prices-20241101.csv | 8 + 460930/price/prices-20241101.csv | 8 + 460940/price/prices-20241101.csv | 8 + 461030/price/prices-20241101.csv | 8 + 461300/price/prices-20241101.csv | 8 + 462020/price/prices-20241101.csv | 8 + 462350/price/prices-20241101.csv | 8 + 462510/price/prices-20241101.csv | 8 + 462520/price/prices-20241101.csv | 8 + 462870/price/prices-20241101.csv | 8 + 464080/price/prices-20241101.csv | 8 + 464280/price/prices-20241101.csv | 8 + 464440/price/prices-20241101.csv | 8 + 464500/price/prices-20241101.csv | 8 + 464580/price/prices-20241101.csv | 8 + 464680/price/prices-20241101.csv | 8 + 465320/price/prices-20241101.csv | 8 + 465480/price/prices-20241101.csv | 8 + 465770/price/prices-20241101.csv | 8 + 466100/price/prices-20241101.csv | 8 + 466410/price/prices-20241101.csv | 8 + 466910/price/prices-20241101.csv | 8 + 467930/price/prices-20241101.csv | 8 + 468510/price/prices-20241101.csv | 8 + 468760/price/prices-20241101.csv | 8 + 469480/price/prices-20241101.csv | 8 + 469750/price/prices-20241101.csv | 8 + 469880/price/prices-20241101.csv | 8 + 469900/price/prices-20241101.csv | 8 + 471050/price/prices-20241101.csv | 8 + 472220/price/prices-20241101.csv | 8 + 472230/price/prices-20241101.csv | 8 + 472850/price/prices-20241101.csv | 8 + 473000/price/prices-20241101.csv | 8 + 473050/price/prices-20241101.csv | 8 + 473370/price/prices-20241101.csv | 8 + 473950/price/prices-20241101.csv | 8 + 473980/price/prices-20241101.csv | 8 + 474170/price/prices-20241101.csv | 8 + 474490/price/prices-20241101.csv | 8 + 474610/price/prices-20241101.csv | 8 + 474660/price/prices-20241101.csv | 8 + 474930/price/prices-20241101.csv | 8 + 475150/price/prices-20241101.csv | 8 + 475240/price/prices-20241101.csv | 8 + 475250/price/prices-20241101.csv | 8 + 475400/price/prices-20241101.csv | 8 + 475560/price/prices-20241101.csv | 8 + 475580/price/prices-20241101.csv | 8 + 475660/price/prices-20241101.csv | 8 + 475960/price/prices-20241101.csv | 8 + 476080/price/prices-20241101.csv | 8 + 476470/price/prices-20241101.csv | 8 + 476710/price/prices-20241101.csv | 8 + 477340/price/prices-20241101.csv | 8 + 477380/price/prices-20241101.csv | 8 + 477470/price/prices-20241101.csv | 8 + 477530/price/prices-20241101.csv | 8 + 477760/price/prices-20241101.csv | 8 + 478110/price/prices-20241101.csv | 8 + 478390/price/prices-20241101.csv | 8 + 478440/price/prices-20241101.csv | 8 + 478780/price/prices-20241101.csv | 8 + 479880/price/prices-20241101.csv | 8 + 481850/price/prices-20241101.csv | 8 + 481890/price/prices-20241101.csv | 8 + 482520/price/prices-20241101.csv | 8 + 482680/price/prices-20241101.csv | 8 + 482690/price/prices-20241101.csv | 8 + 484130/price/prices-20241101.csv | 8 + 486630/price/prices-20241101.csv | 8 + 487570/price/prices-20241101.csv | 8 + 487830/price/prices-20241101.csv | 8 + 488060/price/prices-20241101.csv | 8 + 489790/price/prices-20241101.csv | 8 + shop-products.csv | 5435 ++++++++--------- .../20241126/top30-atvtr-20241126-090002.csv | 31 + .../20241126/top30-atvtr-20241126-091002.csv | 31 + .../20241126/top30-atvtr-20241126-092002.csv | 31 + .../20241126/top30-atvtr-20241126-093002.csv | 31 + .../20241126/top30-atvtr-20241126-094003.csv | 31 + .../20241126/top30-atvtr-20241126-095002.csv | 31 + .../20241126/top30-atvtr-20241126-100002.csv | 31 + .../20241126/top30-atvtr-20241126-101001.csv | 31 + .../20241126/top30-atvtr-20241126-102002.csv | 31 + .../20241126/top30-atvtr-20241126-103002.csv | 31 + .../20241126/top30-atvtr-20241126-104002.csv | 31 + .../20241126/top30-atvtr-20241126-105002.csv | 31 + .../20241126/top30-atvtr-20241126-110002.csv | 31 + .../20241126/top30-atvtr-20241126-111002.csv | 31 + .../20241126/top30-atvtr-20241126-112003.csv | 31 + .../20241126/top30-atvtr-20241126-113002.csv | 31 + .../20241126/top30-atvtr-20241126-114002.csv | 31 + .../20241126/top30-atvtr-20241126-115002.csv | 31 + .../20241126/top30-atvtr-20241126-120002.csv | 31 + .../20241126/top30-atvtr-20241126-121002.csv | 31 + .../20241126/top30-atvtr-20241126-122002.csv | 31 + .../20241126/top30-atvtr-20241126-123002.csv | 31 + .../20241126/top30-atvtr-20241126-124003.csv | 31 + .../20241126/top30-atvtr-20241126-125002.csv | 31 + .../20241126/top30-atvtr-20241126-130002.csv | 31 + .../20241126/top30-atvtr-20241126-131003.csv | 31 + .../20241126/top30-atvtr-20241126-132002.csv | 31 + .../20241126/top30-atvtr-20241126-133002.csv | 31 + .../20241126/top30-atvtr-20241126-134002.csv | 31 + .../20241126/top30-atvtr-20241126-135002.csv | 31 + .../20241126/top30-atvtr-20241126-140003.csv | 31 + .../20241126/top30-atvtr-20241126-141002.csv | 31 + .../20241126/top30-atvtr-20241126-142002.csv | 31 + .../20241126/top30-atvtr-20241126-143002.csv | 31 + .../20241126/top30-atvtr-20241126-144002.csv | 31 + .../20241126/top30-atvtr-20241126-145002.csv | 31 + .../20241126/top30-atvtr-20241126-150002.csv | 31 + .../20241126/top30-atvtr-20241126-151002.csv | 31 + .../20241126/top30-atvtr-20241126-152002.csv | 31 + .../20241126/top30-atvtr-20241126-153002.csv | 31 + .../20241126/top30-atvtr-20241126-154002.csv | 31 + .../20241126/top30-atvtr-20241126-155002.csv | 31 + .../20241126/top30-atvtr-20241126-160002.csv | 31 + .../20241126/top30-atvtr-20241126-161002.csv | 31 + .../20241126/top30-atvtr-20241126-162002.csv | 31 + .../20241126/top30-atvtr-20241126-163002.csv | 31 + .../20241126/top30-atvtr-20241126-164002.csv | 31 + .../20241126/top30-atvtr-20241126-165002.csv | 31 + top30/20241126/top30-av-20241126-090000.csv | 31 + top30/20241126/top30-av-20241126-091001.csv | 31 + top30/20241126/top30-av-20241126-092000.csv | 31 + top30/20241126/top30-av-20241126-093000.csv | 31 + top30/20241126/top30-av-20241126-094001.csv | 31 + top30/20241126/top30-av-20241126-095001.csv | 31 + top30/20241126/top30-av-20241126-100000.csv | 31 + top30/20241126/top30-av-20241126-101000.csv | 31 + top30/20241126/top30-av-20241126-102000.csv | 31 + top30/20241126/top30-av-20241126-103000.csv | 31 + top30/20241126/top30-av-20241126-104001.csv | 31 + top30/20241126/top30-av-20241126-105000.csv | 31 + top30/20241126/top30-av-20241126-110001.csv | 31 + top30/20241126/top30-av-20241126-111001.csv | 31 + top30/20241126/top30-av-20241126-112001.csv | 31 + top30/20241126/top30-av-20241126-113001.csv | 31 + top30/20241126/top30-av-20241126-114000.csv | 31 + top30/20241126/top30-av-20241126-115000.csv | 31 + top30/20241126/top30-av-20241126-120001.csv | 31 + top30/20241126/top30-av-20241126-121000.csv | 31 + top30/20241126/top30-av-20241126-122000.csv | 31 + top30/20241126/top30-av-20241126-123000.csv | 31 + top30/20241126/top30-av-20241126-124001.csv | 31 + top30/20241126/top30-av-20241126-125001.csv | 31 + top30/20241126/top30-av-20241126-130000.csv | 31 + top30/20241126/top30-av-20241126-131001.csv | 31 + top30/20241126/top30-av-20241126-132001.csv | 31 + top30/20241126/top30-av-20241126-133000.csv | 31 + top30/20241126/top30-av-20241126-134001.csv | 31 + top30/20241126/top30-av-20241126-135001.csv | 31 + top30/20241126/top30-av-20241126-140001.csv | 31 + top30/20241126/top30-av-20241126-141001.csv | 31 + top30/20241126/top30-av-20241126-142001.csv | 31 + top30/20241126/top30-av-20241126-143000.csv | 31 + top30/20241126/top30-av-20241126-144001.csv | 31 + top30/20241126/top30-av-20241126-145000.csv | 31 + top30/20241126/top30-av-20241126-150001.csv | 31 + top30/20241126/top30-av-20241126-151000.csv | 31 + top30/20241126/top30-av-20241126-152001.csv | 31 + top30/20241126/top30-av-20241126-153000.csv | 31 + top30/20241126/top30-av-20241126-154001.csv | 31 + top30/20241126/top30-av-20241126-155000.csv | 31 + top30/20241126/top30-av-20241126-160001.csv | 31 + top30/20241126/top30-av-20241126-161000.csv | 31 + top30/20241126/top30-av-20241126-162001.csv | 31 + top30/20241126/top30-av-20241126-163000.csv | 31 + top30/20241126/top30-av-20241126-164000.csv | 31 + top30/20241126/top30-av-20241126-165001.csv | 31 + top30/20241126/top30-avtr-20241126-090001.csv | 31 + top30/20241126/top30-avtr-20241126-091002.csv | 31 + top30/20241126/top30-avtr-20241126-092001.csv | 31 + top30/20241126/top30-avtr-20241126-093001.csv | 31 + top30/20241126/top30-avtr-20241126-094002.csv | 31 + top30/20241126/top30-avtr-20241126-095002.csv | 31 + top30/20241126/top30-avtr-20241126-100001.csv | 31 + top30/20241126/top30-avtr-20241126-101001.csv | 31 + top30/20241126/top30-avtr-20241126-102001.csv | 31 + top30/20241126/top30-avtr-20241126-103001.csv | 31 + top30/20241126/top30-avtr-20241126-104002.csv | 31 + top30/20241126/top30-avtr-20241126-105001.csv | 31 + top30/20241126/top30-avtr-20241126-110002.csv | 31 + top30/20241126/top30-avtr-20241126-111001.csv | 31 + top30/20241126/top30-avtr-20241126-112002.csv | 31 + top30/20241126/top30-avtr-20241126-113002.csv | 31 + top30/20241126/top30-avtr-20241126-114001.csv | 31 + top30/20241126/top30-avtr-20241126-115001.csv | 31 + top30/20241126/top30-avtr-20241126-120002.csv | 31 + top30/20241126/top30-avtr-20241126-121001.csv | 31 + top30/20241126/top30-avtr-20241126-122001.csv | 31 + top30/20241126/top30-avtr-20241126-123001.csv | 31 + top30/20241126/top30-avtr-20241126-124002.csv | 31 + top30/20241126/top30-avtr-20241126-125001.csv | 31 + top30/20241126/top30-avtr-20241126-130001.csv | 31 + top30/20241126/top30-avtr-20241126-131002.csv | 31 + top30/20241126/top30-avtr-20241126-132001.csv | 31 + top30/20241126/top30-avtr-20241126-133001.csv | 31 + top30/20241126/top30-avtr-20241126-134002.csv | 31 + top30/20241126/top30-avtr-20241126-135001.csv | 31 + top30/20241126/top30-avtr-20241126-140002.csv | 31 + top30/20241126/top30-avtr-20241126-141002.csv | 31 + top30/20241126/top30-avtr-20241126-142002.csv | 31 + top30/20241126/top30-avtr-20241126-143001.csv | 31 + top30/20241126/top30-avtr-20241126-144002.csv | 31 + top30/20241126/top30-avtr-20241126-145001.csv | 31 + top30/20241126/top30-avtr-20241126-150002.csv | 31 + top30/20241126/top30-avtr-20241126-151001.csv | 31 + top30/20241126/top30-avtr-20241126-152001.csv | 31 + top30/20241126/top30-avtr-20241126-153001.csv | 31 + top30/20241126/top30-avtr-20241126-154002.csv | 31 + top30/20241126/top30-avtr-20241126-155001.csv | 31 + top30/20241126/top30-avtr-20241126-160002.csv | 31 + top30/20241126/top30-avtr-20241126-161001.csv | 31 + top30/20241126/top30-avtr-20241126-162001.csv | 31 + top30/20241126/top30-avtr-20241126-163001.csv | 31 + top30/20241126/top30-avtr-20241126-164001.csv | 31 + top30/20241126/top30-avtr-20241126-165002.csv | 31 + top30/20241126/top30-tv-20241126-090001.csv | 31 + top30/20241126/top30-tv-20241126-091002.csv | 31 + top30/20241126/top30-tv-20241126-092002.csv | 31 + top30/20241126/top30-tv-20241126-093001.csv | 31 + top30/20241126/top30-tv-20241126-094002.csv | 31 + top30/20241126/top30-tv-20241126-095002.csv | 31 + top30/20241126/top30-tv-20241126-100002.csv | 31 + top30/20241126/top30-tv-20241126-101001.csv | 31 + top30/20241126/top30-tv-20241126-102002.csv | 31 + top30/20241126/top30-tv-20241126-103001.csv | 31 + top30/20241126/top30-tv-20241126-104002.csv | 31 + top30/20241126/top30-tv-20241126-105002.csv | 31 + top30/20241126/top30-tv-20241126-110002.csv | 31 + top30/20241126/top30-tv-20241126-111002.csv | 31 + top30/20241126/top30-tv-20241126-112002.csv | 31 + top30/20241126/top30-tv-20241126-113002.csv | 31 + top30/20241126/top30-tv-20241126-114002.csv | 31 + top30/20241126/top30-tv-20241126-115001.csv | 31 + top30/20241126/top30-tv-20241126-120002.csv | 31 + top30/20241126/top30-tv-20241126-121002.csv | 31 + top30/20241126/top30-tv-20241126-122002.csv | 31 + top30/20241126/top30-tv-20241126-123002.csv | 31 + top30/20241126/top30-tv-20241126-124002.csv | 31 + top30/20241126/top30-tv-20241126-125002.csv | 31 + top30/20241126/top30-tv-20241126-130001.csv | 31 + top30/20241126/top30-tv-20241126-131002.csv | 31 + top30/20241126/top30-tv-20241126-132002.csv | 31 + top30/20241126/top30-tv-20241126-133001.csv | 31 + top30/20241126/top30-tv-20241126-134002.csv | 31 + top30/20241126/top30-tv-20241126-135002.csv | 31 + top30/20241126/top30-tv-20241126-140002.csv | 31 + top30/20241126/top30-tv-20241126-141002.csv | 31 + top30/20241126/top30-tv-20241126-142002.csv | 31 + top30/20241126/top30-tv-20241126-143001.csv | 31 + top30/20241126/top30-tv-20241126-144002.csv | 31 + top30/20241126/top30-tv-20241126-145002.csv | 31 + top30/20241126/top30-tv-20241126-150002.csv | 31 + top30/20241126/top30-tv-20241126-151001.csv | 31 + top30/20241126/top30-tv-20241126-152002.csv | 31 + top30/20241126/top30-tv-20241126-153002.csv | 31 + top30/20241126/top30-tv-20241126-154002.csv | 31 + top30/20241126/top30-tv-20241126-155001.csv | 31 + top30/20241126/top30-tv-20241126-160002.csv | 31 + top30/20241126/top30-tv-20241126-161001.csv | 31 + top30/20241126/top30-tv-20241126-162002.csv | 31 + top30/20241126/top30-tv-20241126-163001.csv | 31 + top30/20241126/top30-tv-20241126-164002.csv | 31 + top30/20241126/top30-tv-20241126-165002.csv | 31 + top30/20241126/top30-vir-20241126-090001.csv | 31 + top30/20241126/top30-vir-20241126-091001.csv | 31 + top30/20241126/top30-vir-20241126-092001.csv | 31 + top30/20241126/top30-vir-20241126-093001.csv | 31 + top30/20241126/top30-vir-20241126-094001.csv | 31 + top30/20241126/top30-vir-20241126-095001.csv | 31 + top30/20241126/top30-vir-20241126-100001.csv | 31 + top30/20241126/top30-vir-20241126-101000.csv | 31 + top30/20241126/top30-vir-20241126-102001.csv | 31 + top30/20241126/top30-vir-20241126-103001.csv | 31 + top30/20241126/top30-vir-20241126-104001.csv | 31 + top30/20241126/top30-vir-20241126-105001.csv | 31 + top30/20241126/top30-vir-20241126-110001.csv | 31 + top30/20241126/top30-vir-20241126-111001.csv | 31 + top30/20241126/top30-vir-20241126-112001.csv | 31 + top30/20241126/top30-vir-20241126-113001.csv | 31 + top30/20241126/top30-vir-20241126-114001.csv | 31 + top30/20241126/top30-vir-20241126-115001.csv | 31 + top30/20241126/top30-vir-20241126-120001.csv | 31 + top30/20241126/top30-vir-20241126-121001.csv | 31 + top30/20241126/top30-vir-20241126-122001.csv | 31 + top30/20241126/top30-vir-20241126-123001.csv | 31 + top30/20241126/top30-vir-20241126-124001.csv | 31 + top30/20241126/top30-vir-20241126-125001.csv | 31 + top30/20241126/top30-vir-20241126-130001.csv | 31 + top30/20241126/top30-vir-20241126-131001.csv | 31 + top30/20241126/top30-vir-20241126-132001.csv | 31 + top30/20241126/top30-vir-20241126-133001.csv | 31 + top30/20241126/top30-vir-20241126-134001.csv | 31 + top30/20241126/top30-vir-20241126-135001.csv | 31 + top30/20241126/top30-vir-20241126-140001.csv | 31 + top30/20241126/top30-vir-20241126-141001.csv | 31 + top30/20241126/top30-vir-20241126-142001.csv | 31 + top30/20241126/top30-vir-20241126-143001.csv | 31 + top30/20241126/top30-vir-20241126-144001.csv | 31 + top30/20241126/top30-vir-20241126-145001.csv | 31 + top30/20241126/top30-vir-20241126-150001.csv | 31 + top30/20241126/top30-vir-20241126-151001.csv | 31 + top30/20241126/top30-vir-20241126-152001.csv | 31 + top30/20241126/top30-vir-20241126-153001.csv | 31 + top30/20241126/top30-vir-20241126-154001.csv | 31 + top30/20241126/top30-vir-20241126-155001.csv | 31 + top30/20241126/top30-vir-20241126-160001.csv | 31 + top30/20241126/top30-vir-20241126-161001.csv | 31 + top30/20241126/top30-vir-20241126-162001.csv | 31 + top30/20241126/top30-vir-20241126-163000.csv | 31 + top30/20241126/top30-vir-20241126-164001.csv | 31 + top30/20241126/top30-vir-20241126-165001.csv | 31 + 2958 files changed, 31893 insertions(+), 2718 deletions(-) create mode 100644 top30/20241126/top30-atvtr-20241126-090002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-091002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-092002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-093002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-094003.csv create mode 100644 top30/20241126/top30-atvtr-20241126-095002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-100002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-101001.csv create mode 100644 top30/20241126/top30-atvtr-20241126-102002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-103002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-104002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-105002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-110002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-111002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-112003.csv create mode 100644 top30/20241126/top30-atvtr-20241126-113002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-114002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-115002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-120002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-121002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-122002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-123002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-124003.csv create mode 100644 top30/20241126/top30-atvtr-20241126-125002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-130002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-131003.csv create mode 100644 top30/20241126/top30-atvtr-20241126-132002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-133002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-134002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-135002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-140003.csv create mode 100644 top30/20241126/top30-atvtr-20241126-141002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-142002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-143002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-144002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-145002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-150002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-151002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-152002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-153002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-154002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-155002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-160002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-161002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-162002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-163002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-164002.csv create mode 100644 top30/20241126/top30-atvtr-20241126-165002.csv create mode 100644 top30/20241126/top30-av-20241126-090000.csv create mode 100644 top30/20241126/top30-av-20241126-091001.csv create mode 100644 top30/20241126/top30-av-20241126-092000.csv create mode 100644 top30/20241126/top30-av-20241126-093000.csv create mode 100644 top30/20241126/top30-av-20241126-094001.csv create mode 100644 top30/20241126/top30-av-20241126-095001.csv create mode 100644 top30/20241126/top30-av-20241126-100000.csv create mode 100644 top30/20241126/top30-av-20241126-101000.csv create mode 100644 top30/20241126/top30-av-20241126-102000.csv create mode 100644 top30/20241126/top30-av-20241126-103000.csv create mode 100644 top30/20241126/top30-av-20241126-104001.csv create mode 100644 top30/20241126/top30-av-20241126-105000.csv create mode 100644 top30/20241126/top30-av-20241126-110001.csv create mode 100644 top30/20241126/top30-av-20241126-111001.csv create mode 100644 top30/20241126/top30-av-20241126-112001.csv create mode 100644 top30/20241126/top30-av-20241126-113001.csv create mode 100644 top30/20241126/top30-av-20241126-114000.csv create mode 100644 top30/20241126/top30-av-20241126-115000.csv create mode 100644 top30/20241126/top30-av-20241126-120001.csv create mode 100644 top30/20241126/top30-av-20241126-121000.csv create mode 100644 top30/20241126/top30-av-20241126-122000.csv create mode 100644 top30/20241126/top30-av-20241126-123000.csv create mode 100644 top30/20241126/top30-av-20241126-124001.csv create mode 100644 top30/20241126/top30-av-20241126-125001.csv create mode 100644 top30/20241126/top30-av-20241126-130000.csv create mode 100644 top30/20241126/top30-av-20241126-131001.csv create mode 100644 top30/20241126/top30-av-20241126-132001.csv create mode 100644 top30/20241126/top30-av-20241126-133000.csv create mode 100644 top30/20241126/top30-av-20241126-134001.csv create mode 100644 top30/20241126/top30-av-20241126-135001.csv create mode 100644 top30/20241126/top30-av-20241126-140001.csv create mode 100644 top30/20241126/top30-av-20241126-141001.csv create mode 100644 top30/20241126/top30-av-20241126-142001.csv create mode 100644 top30/20241126/top30-av-20241126-143000.csv create mode 100644 top30/20241126/top30-av-20241126-144001.csv create mode 100644 top30/20241126/top30-av-20241126-145000.csv create mode 100644 top30/20241126/top30-av-20241126-150001.csv create mode 100644 top30/20241126/top30-av-20241126-151000.csv create mode 100644 top30/20241126/top30-av-20241126-152001.csv create mode 100644 top30/20241126/top30-av-20241126-153000.csv create mode 100644 top30/20241126/top30-av-20241126-154001.csv create mode 100644 top30/20241126/top30-av-20241126-155000.csv create mode 100644 top30/20241126/top30-av-20241126-160001.csv create mode 100644 top30/20241126/top30-av-20241126-161000.csv create mode 100644 top30/20241126/top30-av-20241126-162001.csv create mode 100644 top30/20241126/top30-av-20241126-163000.csv create mode 100644 top30/20241126/top30-av-20241126-164000.csv create mode 100644 top30/20241126/top30-av-20241126-165001.csv create mode 100644 top30/20241126/top30-avtr-20241126-090001.csv create mode 100644 top30/20241126/top30-avtr-20241126-091002.csv create mode 100644 top30/20241126/top30-avtr-20241126-092001.csv create mode 100644 top30/20241126/top30-avtr-20241126-093001.csv create mode 100644 top30/20241126/top30-avtr-20241126-094002.csv create mode 100644 top30/20241126/top30-avtr-20241126-095002.csv create mode 100644 top30/20241126/top30-avtr-20241126-100001.csv create mode 100644 top30/20241126/top30-avtr-20241126-101001.csv create mode 100644 top30/20241126/top30-avtr-20241126-102001.csv create mode 100644 top30/20241126/top30-avtr-20241126-103001.csv create mode 100644 top30/20241126/top30-avtr-20241126-104002.csv create mode 100644 top30/20241126/top30-avtr-20241126-105001.csv create mode 100644 top30/20241126/top30-avtr-20241126-110002.csv create mode 100644 top30/20241126/top30-avtr-20241126-111001.csv create mode 100644 top30/20241126/top30-avtr-20241126-112002.csv create mode 100644 top30/20241126/top30-avtr-20241126-113002.csv create mode 100644 top30/20241126/top30-avtr-20241126-114001.csv create mode 100644 top30/20241126/top30-avtr-20241126-115001.csv create mode 100644 top30/20241126/top30-avtr-20241126-120002.csv create mode 100644 top30/20241126/top30-avtr-20241126-121001.csv create mode 100644 top30/20241126/top30-avtr-20241126-122001.csv create mode 100644 top30/20241126/top30-avtr-20241126-123001.csv create mode 100644 top30/20241126/top30-avtr-20241126-124002.csv create mode 100644 top30/20241126/top30-avtr-20241126-125001.csv create mode 100644 top30/20241126/top30-avtr-20241126-130001.csv create mode 100644 top30/20241126/top30-avtr-20241126-131002.csv create mode 100644 top30/20241126/top30-avtr-20241126-132001.csv create mode 100644 top30/20241126/top30-avtr-20241126-133001.csv create mode 100644 top30/20241126/top30-avtr-20241126-134002.csv create mode 100644 top30/20241126/top30-avtr-20241126-135001.csv create mode 100644 top30/20241126/top30-avtr-20241126-140002.csv create mode 100644 top30/20241126/top30-avtr-20241126-141002.csv create mode 100644 top30/20241126/top30-avtr-20241126-142002.csv create mode 100644 top30/20241126/top30-avtr-20241126-143001.csv create mode 100644 top30/20241126/top30-avtr-20241126-144002.csv create mode 100644 top30/20241126/top30-avtr-20241126-145001.csv create mode 100644 top30/20241126/top30-avtr-20241126-150002.csv create mode 100644 top30/20241126/top30-avtr-20241126-151001.csv create mode 100644 top30/20241126/top30-avtr-20241126-152001.csv create mode 100644 top30/20241126/top30-avtr-20241126-153001.csv create mode 100644 top30/20241126/top30-avtr-20241126-154002.csv create mode 100644 top30/20241126/top30-avtr-20241126-155001.csv create mode 100644 top30/20241126/top30-avtr-20241126-160002.csv create mode 100644 top30/20241126/top30-avtr-20241126-161001.csv create mode 100644 top30/20241126/top30-avtr-20241126-162001.csv create mode 100644 top30/20241126/top30-avtr-20241126-163001.csv create mode 100644 top30/20241126/top30-avtr-20241126-164001.csv create mode 100644 top30/20241126/top30-avtr-20241126-165002.csv create mode 100644 top30/20241126/top30-tv-20241126-090001.csv create mode 100644 top30/20241126/top30-tv-20241126-091002.csv create mode 100644 top30/20241126/top30-tv-20241126-092002.csv create mode 100644 top30/20241126/top30-tv-20241126-093001.csv create mode 100644 top30/20241126/top30-tv-20241126-094002.csv create mode 100644 top30/20241126/top30-tv-20241126-095002.csv create mode 100644 top30/20241126/top30-tv-20241126-100002.csv create mode 100644 top30/20241126/top30-tv-20241126-101001.csv create mode 100644 top30/20241126/top30-tv-20241126-102002.csv create mode 100644 top30/20241126/top30-tv-20241126-103001.csv create mode 100644 top30/20241126/top30-tv-20241126-104002.csv create mode 100644 top30/20241126/top30-tv-20241126-105002.csv create mode 100644 top30/20241126/top30-tv-20241126-110002.csv create mode 100644 top30/20241126/top30-tv-20241126-111002.csv create mode 100644 top30/20241126/top30-tv-20241126-112002.csv create mode 100644 top30/20241126/top30-tv-20241126-113002.csv create mode 100644 top30/20241126/top30-tv-20241126-114002.csv create mode 100644 top30/20241126/top30-tv-20241126-115001.csv create mode 100644 top30/20241126/top30-tv-20241126-120002.csv create mode 100644 top30/20241126/top30-tv-20241126-121002.csv create mode 100644 top30/20241126/top30-tv-20241126-122002.csv create mode 100644 top30/20241126/top30-tv-20241126-123002.csv create mode 100644 top30/20241126/top30-tv-20241126-124002.csv create mode 100644 top30/20241126/top30-tv-20241126-125002.csv create mode 100644 top30/20241126/top30-tv-20241126-130001.csv create mode 100644 top30/20241126/top30-tv-20241126-131002.csv create mode 100644 top30/20241126/top30-tv-20241126-132002.csv create mode 100644 top30/20241126/top30-tv-20241126-133001.csv create mode 100644 top30/20241126/top30-tv-20241126-134002.csv create mode 100644 top30/20241126/top30-tv-20241126-135002.csv create mode 100644 top30/20241126/top30-tv-20241126-140002.csv create mode 100644 top30/20241126/top30-tv-20241126-141002.csv create mode 100644 top30/20241126/top30-tv-20241126-142002.csv create mode 100644 top30/20241126/top30-tv-20241126-143001.csv create mode 100644 top30/20241126/top30-tv-20241126-144002.csv create mode 100644 top30/20241126/top30-tv-20241126-145002.csv create mode 100644 top30/20241126/top30-tv-20241126-150002.csv create mode 100644 top30/20241126/top30-tv-20241126-151001.csv create mode 100644 top30/20241126/top30-tv-20241126-152002.csv create mode 100644 top30/20241126/top30-tv-20241126-153002.csv create mode 100644 top30/20241126/top30-tv-20241126-154002.csv create mode 100644 top30/20241126/top30-tv-20241126-155001.csv create mode 100644 top30/20241126/top30-tv-20241126-160002.csv create mode 100644 top30/20241126/top30-tv-20241126-161001.csv create mode 100644 top30/20241126/top30-tv-20241126-162002.csv create mode 100644 top30/20241126/top30-tv-20241126-163001.csv create mode 100644 top30/20241126/top30-tv-20241126-164002.csv create mode 100644 top30/20241126/top30-tv-20241126-165002.csv create mode 100644 top30/20241126/top30-vir-20241126-090001.csv create mode 100644 top30/20241126/top30-vir-20241126-091001.csv create mode 100644 top30/20241126/top30-vir-20241126-092001.csv create mode 100644 top30/20241126/top30-vir-20241126-093001.csv create mode 100644 top30/20241126/top30-vir-20241126-094001.csv create mode 100644 top30/20241126/top30-vir-20241126-095001.csv create mode 100644 top30/20241126/top30-vir-20241126-100001.csv create mode 100644 top30/20241126/top30-vir-20241126-101000.csv create mode 100644 top30/20241126/top30-vir-20241126-102001.csv create mode 100644 top30/20241126/top30-vir-20241126-103001.csv create mode 100644 top30/20241126/top30-vir-20241126-104001.csv create mode 100644 top30/20241126/top30-vir-20241126-105001.csv create mode 100644 top30/20241126/top30-vir-20241126-110001.csv create mode 100644 top30/20241126/top30-vir-20241126-111001.csv create mode 100644 top30/20241126/top30-vir-20241126-112001.csv create mode 100644 top30/20241126/top30-vir-20241126-113001.csv create mode 100644 top30/20241126/top30-vir-20241126-114001.csv create mode 100644 top30/20241126/top30-vir-20241126-115001.csv create mode 100644 top30/20241126/top30-vir-20241126-120001.csv create mode 100644 top30/20241126/top30-vir-20241126-121001.csv create mode 100644 top30/20241126/top30-vir-20241126-122001.csv create mode 100644 top30/20241126/top30-vir-20241126-123001.csv create mode 100644 top30/20241126/top30-vir-20241126-124001.csv create mode 100644 top30/20241126/top30-vir-20241126-125001.csv create mode 100644 top30/20241126/top30-vir-20241126-130001.csv create mode 100644 top30/20241126/top30-vir-20241126-131001.csv create mode 100644 top30/20241126/top30-vir-20241126-132001.csv create mode 100644 top30/20241126/top30-vir-20241126-133001.csv create mode 100644 top30/20241126/top30-vir-20241126-134001.csv create mode 100644 top30/20241126/top30-vir-20241126-135001.csv create mode 100644 top30/20241126/top30-vir-20241126-140001.csv create mode 100644 top30/20241126/top30-vir-20241126-141001.csv create mode 100644 top30/20241126/top30-vir-20241126-142001.csv create mode 100644 top30/20241126/top30-vir-20241126-143001.csv create mode 100644 top30/20241126/top30-vir-20241126-144001.csv create mode 100644 top30/20241126/top30-vir-20241126-145001.csv create mode 100644 top30/20241126/top30-vir-20241126-150001.csv create mode 100644 top30/20241126/top30-vir-20241126-151001.csv create mode 100644 top30/20241126/top30-vir-20241126-152001.csv create mode 100644 top30/20241126/top30-vir-20241126-153001.csv create mode 100644 top30/20241126/top30-vir-20241126-154001.csv create mode 100644 top30/20241126/top30-vir-20241126-155001.csv create mode 100644 top30/20241126/top30-vir-20241126-160001.csv create mode 100644 top30/20241126/top30-vir-20241126-161001.csv create mode 100644 top30/20241126/top30-vir-20241126-162001.csv create mode 100644 top30/20241126/top30-vir-20241126-163000.csv create mode 100644 top30/20241126/top30-vir-20241126-164001.csv create mode 100644 top30/20241126/top30-vir-20241126-165001.csv diff --git a/000020/price/prices-20241101.csv b/000020/price/prices-20241101.csv index 64d93a18723f..19b8cd8bab63 100644 --- a/000020/price/prices-20241101.csv +++ b/000020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6670,60,2,0.91,271583350,40701,50.58,6640,6740,6610,8590,4630,6610,6672.65,3.29,0,269,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1863,6.79,0.50,12,0.15,982.00,13370.00,10760,20240105,-38.01,6350,20241115,5.04,10760,-38.01,20240105,6350,5.04,20241115,10760,-38.01,20240105,6350,5.04,20241115,1.72,N,000020,1000,279 억,,918588,N,N,9,N,00,N +20241126,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6660,50,2,0.76,263795270,39533,49.13,6640,6740,6610,8590,4630,6610,6672.79,3.29,0,-277,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1860,6.78,0.50,12,0.14,982.00,13370.00,10760,20240105,-38.10,6350,20241115,4.88,10760,-38.10,20240105,6350,4.88,20241115,10760,-38.10,20240105,6350,4.88,20241115,1.72,N,000020,1000,279 억,,918588,N,N,18,N,00,N +20241126,140101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6670,60,2,0.91,220769380,33055,41.08,6640,6740,6640,8590,4630,6610,6678.85,3.29,0,-1802,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1863,6.79,0.50,12,0.12,982.00,13370.00,10760,20240105,-38.01,6350,20241115,5.04,10760,-38.01,20240105,6350,5.04,20241115,10760,-38.01,20240105,6350,5.04,20241115,1.72,N,000020,1000,279 억,,918588,N,N,18,N,00,N +20241126,130101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6670,60,2,0.91,187456850,28065,34.88,6640,6740,6640,8590,4630,6610,6679.38,3.29,0,-966,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1863,6.79,0.50,12,0.10,982.00,13370.00,10760,20240105,-38.01,6350,20241115,5.04,10760,-38.01,20240105,6350,5.04,20241115,10760,-38.01,20240105,6350,5.04,20241115,1.72,N,000020,1000,279 억,,918588,N,N,18,N,00,N +20241126,120100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,80,2,1.21,155881780,23334,29.00,6640,6740,6640,8590,4630,6610,6680.46,3.29,0,-227,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1869,6.81,0.50,12,0.08,982.00,13370.00,10760,20240105,-37.83,6350,20241115,5.35,10760,-37.83,20240105,6350,5.35,20241115,10760,-37.83,20240105,6350,5.35,20241115,1.72,N,000020,1000,279 억,,918588,N,N,18,N,00,N +20241126,110100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6670,60,2,0.91,131221390,19639,24.40,6640,6740,6640,8590,4630,6610,6681.67,3.29,0,-62,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1863,6.79,0.50,12,0.07,982.00,13370.00,10760,20240105,-38.01,6350,20241115,5.04,10760,-38.01,20240105,6350,5.04,20241115,10760,-38.01,20240105,6350,5.04,20241115,1.72,N,000020,1000,279 억,,918588,N,N,18,N,00,N +20241126,100101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,80,2,1.21,103676210,15508,19.27,6640,6740,6640,8590,4630,6610,6685.34,3.29,0,1448,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1869,6.81,0.50,12,0.06,982.00,13370.00,10760,20240105,-37.83,6350,20241115,5.35,10760,-37.83,20240105,6350,5.35,20241115,10760,-37.83,20240105,6350,5.35,20241115,1.72,N,000020,1000,279 억,,918588,N,N,18,N,00,N +20241126,090101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,40,2,0.61,9935060,1496,1.86,6640,6650,6640,8590,4630,6610,6641.08,3.29,0,51,6710,6660,6600,6550,6490,6630,6520,279,1980,1000,4890,10,1,27931470,1857,6.77,0.50,12,0.01,982.00,13370.00,10760,20240105,-38.20,6350,20241115,4.72,10760,-38.20,20240105,6350,4.72,20241115,10760,-38.20,20240105,6350,4.72,20241115,1.72,N,000020,1000,279 억,,918588,N,N,18,N,00,N 20241125,160100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,10,2,0.15,530752280,80465,166.40,6620,6650,6540,8580,4620,6600,6596.06,3.25,0,12140,6800,6700,6640,6540,6480,6670,6510,279,1980,1000,4880,10,1,27931470,1846,6.73,0.49,12,0.29,982.00,13370.00,10760,20240105,-38.57,6350,20241115,4.09,10760,-38.57,20240105,6350,4.09,20241115,10760,-38.57,20240105,6350,4.09,20241115,1.74,N,000020,1000,279 억,,906675,N,N,18,N,00,N 20241125,150101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,30,2,0.45,513030880,77783,160.86,6620,6650,6540,8580,4620,6600,6595.67,3.25,0,12119,6800,6700,6640,6540,6480,6670,6510,279,1980,1000,4880,10,1,27931470,1852,6.75,0.50,12,0.28,982.00,13370.00,10760,20240105,-38.38,6350,20241115,4.41,10760,-38.38,20240105,6350,4.41,20241115,10760,-38.38,20240105,6350,4.41,20241115,1.74,N,000020,1000,279 억,,906675,N,N,1,N,00,N 20241125,140101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,10,2,0.15,428049390,64926,134.27,6620,6650,6540,8580,4620,6600,6592.88,3.25,0,10742,6800,6700,6640,6540,6480,6670,6510,279,1980,1000,4880,10,1,27931470,1846,6.73,0.49,12,0.23,982.00,13370.00,10760,20240105,-38.57,6350,20241115,4.09,10760,-38.57,20240105,6350,4.09,20241115,10760,-38.57,20240105,6350,4.09,20241115,1.74,N,000020,1000,279 억,,906675,N,N,1,N,00,N diff --git a/000040/price/prices-20241101.csv b/000040/price/prices-20241101.csv index f76ad750608b..a2aac063b7d4 100644 --- a/000040/price/prices-20241101.csv +++ b/000040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,454,-13,5,-2.78,110721042,241786,207.66,467,475,449,607,327,467,457.97,41.75,0,4892,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,273,-0.97,0.75,12,0.40,-467.00,604.00,1774,20240222,-74.41,441,20241115,2.95,1774,-74.41,20240222,441,2.95,20241115,1861,-75.60,20240318,310,46.45,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N +20241126,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,456,-11,5,-2.36,102977775,224778,193.05,467,475,449,607,327,467,458.13,41.75,0,9360,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,274,-0.98,0.75,12,0.37,-467.00,604.00,1774,20240222,-74.30,441,20241115,3.40,1774,-74.30,20240222,441,3.40,20241115,1861,-75.50,20240318,310,47.10,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N +20241126,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,458,-9,5,-1.93,63814372,138260,118.75,467,475,457,607,327,467,461.55,41.75,0,5294,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,275,-0.98,0.76,12,0.23,-467.00,604.00,1774,20240222,-74.18,441,20241115,3.85,1774,-74.18,20240222,441,3.85,20241115,1861,-75.39,20240318,310,47.74,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N +20241126,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,462,-5,5,-1.07,51236527,110863,95.22,467,475,457,607,327,467,462.16,41.75,0,5310,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,278,-0.99,0.76,12,0.18,-467.00,604.00,1774,20240222,-73.96,441,20241115,4.76,1774,-73.96,20240222,441,4.76,20241115,1861,-75.17,20240318,310,49.03,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N +20241126,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,460,-7,5,-1.50,35644967,77066,66.19,467,475,457,607,327,467,462.53,41.75,0,6634,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,277,-0.99,0.76,12,0.13,-467.00,604.00,1774,20240222,-74.07,441,20241115,4.31,1774,-74.07,20240222,441,4.31,20241115,1861,-75.28,20240318,310,48.39,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N +20241126,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,465,-2,5,-0.43,31104809,67220,57.73,467,475,457,607,327,467,462.73,41.75,0,8577,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,280,-1.00,0.77,12,0.11,-467.00,604.00,1774,20240222,-73.79,441,20241115,5.44,1774,-73.79,20240222,441,5.44,20241115,1861,-75.01,20240318,310,50.00,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N +20241126,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,462,-5,5,-1.07,12633736,27062,23.24,467,475,462,607,327,467,466.84,41.75,0,-1315,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,278,-0.99,0.76,12,0.05,-467.00,604.00,1774,20240222,-73.96,441,20241115,4.76,1774,-73.96,20240222,441,4.76,20241115,1861,-75.17,20240318,310,49.03,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N +20241126,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,475,8,2,1.71,414240,884,0.76,467,475,467,607,327,467,468.60,41.75,0,-68,479,472,466,459,453,476,463,301,140,500,280,1,1,60132868,286,-1.02,0.79,12,0.00,-467.00,604.00,1774,20240222,-73.22,441,20241115,7.71,1774,-73.22,20240222,441,7.71,20241115,1861,-74.48,20240318,310,53.23,20240201,0.16,N,000040,500,300 억,,25107605,N,N,0,N,00,N 20241125,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,467,2,2,0.43,52967579,113403,97.59,465,473,460,604,326,465,467.07,41.76,0,-2001,487,475,469,457,451,473,455,301,139,500,270,1,1,60132868,281,-1.00,0.77,12,0.19,-467.00,604.00,1774,20240222,-73.68,441,20241115,5.90,1774,-73.68,20240222,441,5.90,20241115,1861,-74.91,20240318,310,50.65,20240201,0.16,N,000040,500,300 억,,25109806,N,N,0,N,00,N 20241125,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,467,2,2,0.43,49616881,106229,91.41,465,473,460,604,326,465,467.07,41.76,0,-1991,487,475,469,457,451,473,455,301,139,500,270,1,1,60132868,281,-1.00,0.77,12,0.18,-467.00,604.00,1774,20240222,-73.68,441,20241115,5.90,1774,-73.68,20240222,441,5.90,20241115,1861,-74.91,20240318,310,50.65,20240201,0.16,N,000040,500,300 억,,25109806,N,N,0,N,00,N 20241125,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,467,2,2,0.43,36133487,77184,66.42,465,473,460,604,326,465,468.15,41.76,0,-1305,487,475,469,457,451,473,455,301,139,500,270,1,1,60132868,281,-1.00,0.77,12,0.13,-467.00,604.00,1774,20240222,-73.68,441,20241115,5.90,1774,-73.68,20240222,441,5.90,20241115,1861,-74.91,20240318,310,50.65,20240201,0.16,N,000040,500,300 억,,25109806,N,N,0,N,00,N diff --git a/000050/price/prices-20241101.csv b/000050/price/prices-20241101.csv index 9b59356aeba8..0df973a1189e 100644 --- a/000050/price/prices-20241101.csv +++ b/000050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6190,40,2,0.65,15892610,2566,98.35,6150,6240,6110,7990,4310,6150,6193.53,0.76,0,258,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1697,-12.61,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.01,5680,20241112,8.98,9380,-34.01,20240205,5680,8.98,20241112,9380,-34.01,20231215,5680,8.98,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N +20241126,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6200,50,2,0.81,14591460,2356,90.30,6150,6240,6110,7990,4310,6150,6193.32,0.76,0,247,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1700,-12.63,0.22,12,0.01,-491.00,28019.00,9380,20231215,-33.90,5680,20241112,9.15,9380,-33.90,20240205,5680,9.15,20241112,9380,-33.90,20231215,5680,9.15,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N +20241126,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6200,50,2,0.81,14591460,2356,90.30,6150,6240,6110,7990,4310,6150,6193.32,0.76,0,247,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1700,-12.63,0.22,12,0.01,-491.00,28019.00,9380,20231215,-33.90,5680,20241112,9.15,9380,-33.90,20240205,5680,9.15,20241112,9380,-33.90,20231215,5680,9.15,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N +20241126,130101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6190,40,2,0.65,10409180,1680,64.39,6150,6240,6110,7990,4310,6150,6195.94,0.76,0,149,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1697,-12.61,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.01,5680,20241112,8.98,9380,-34.01,20240205,5680,8.98,20241112,9380,-34.01,20231215,5680,8.98,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N +20241126,120101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6220,70,2,1.14,6125900,991,37.98,6150,6240,6110,7990,4310,6150,6181.53,0.76,0,549,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1705,-12.67,0.22,12,0.00,-491.00,28019.00,9380,20231215,-33.69,5680,20241112,9.51,9380,-33.69,20240205,5680,9.51,20241112,9380,-33.69,20231215,5680,9.51,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N +20241126,110101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6200,50,2,0.81,4546510,737,28.25,6150,6200,6110,7990,4310,6150,6168.94,0.76,0,303,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1700,-12.63,0.22,12,0.00,-491.00,28019.00,9380,20231215,-33.90,5680,20241112,9.15,9380,-33.90,20240205,5680,9.15,20241112,9380,-33.90,20231215,5680,9.15,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N +20241126,100102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6190,40,2,0.65,2153900,350,13.42,6150,6190,6110,7990,4310,6150,6154.00,0.76,0,57,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1697,-12.61,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.01,5680,20241112,8.98,9380,-34.01,20240205,5680,8.98,20241112,9380,-34.01,20231215,5680,8.98,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N +20241126,090101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6150,0,3,0.00,984000,160,6.13,6150,6150,6150,7990,4310,6150,6150.00,0.76,0,0,6276,6212,6156,6092,6036,6210,6090,137,1840,500,4180,10,1,27415270,1686,-12.53,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.43,5680,20241112,8.27,9380,-34.43,20240205,5680,8.27,20241112,9380,-34.43,20231215,5680,8.27,20241112,0.11,N,000050,500,137 억,,209077,N,N,0,N,00,N 20241125,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6150,0,3,0.00,16019670,2609,104.82,6150,6220,6100,7990,4310,6150,6140.16,0.76,0,93,6270,6210,6140,6080,6010,6175,6045,137,1840,500,4180,10,1,27415270,1686,-12.53,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.43,5680,20241112,8.27,9380,-34.43,20240205,5680,8.27,20241112,9380,-34.43,20231215,5680,8.27,20241112,0.11,N,000050,500,137 억,,209125,N,N,1,N,00,N 20241125,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6190,40,2,0.65,14992620,2442,98.11,6150,6220,6100,7990,4310,6150,6139.48,0.76,0,153,6270,6210,6140,6080,6010,6175,6045,137,1840,500,4180,10,1,27415270,1697,-12.61,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.01,5680,20241112,8.98,9380,-34.01,20240205,5680,8.98,20241112,9380,-34.01,20231215,5680,8.98,20241112,0.11,N,000050,500,137 억,,209125,N,N,1,N,00,N 20241125,140102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6110,-40,5,-0.65,10245600,1672,67.18,6150,6180,6100,7990,4310,6150,6127.75,0.76,0,194,6270,6210,6140,6080,6010,6175,6045,137,1840,500,4180,10,1,27415270,1675,-12.44,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.86,5680,20241112,7.57,9380,-34.86,20240205,5680,7.57,20241112,9380,-34.86,20231215,5680,7.57,20241112,0.11,N,000050,500,137 억,,209125,N,N,1,N,00,N diff --git a/000070/price/prices-20241101.csv b/000070/price/prices-20241101.csv index c19a978e68f6..c39a19719595 100644 --- a/000070/price/prices-20241101.csv +++ b/000070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69400,600,2,0.87,282527400,4080,81.99,68800,69700,68500,89400,48200,68800,69246.80,8.45,0,-30,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5944,3.57,0.31,12,0.05,19436.00,225809.00,87900,20240923,-21.05,63000,20240129,10.16,87900,-21.05,20240923,63000,10.16,20240129,87900,-21.05,20240923,63000,10.16,20240129,0.34,N,000070,5000,428 억,,723847,N,N,4,N,00,N +20241126,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69400,600,2,0.87,237521000,3431,68.95,68800,69700,68500,89400,48200,68800,69227.92,8.45,0,-92,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5944,3.57,0.31,12,0.04,19436.00,225809.00,87900,20240923,-21.05,63000,20240129,10.16,87900,-21.05,20240923,63000,10.16,20240129,87900,-21.05,20240923,63000,10.16,20240129,0.34,N,000070,5000,428 억,,723847,N,N,1,N,00,N +20241126,140102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69100,300,2,0.44,224895900,3249,65.29,68800,69700,68500,89400,48200,68800,69220.04,8.45,0,-169,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5918,3.56,0.31,12,0.04,19436.00,225809.00,87900,20240923,-21.39,63000,20240129,9.68,87900,-21.39,20240923,63000,9.68,20240129,87900,-21.39,20240923,63000,9.68,20240129,0.34,N,000070,5000,428 억,,723847,N,N,1,N,00,N +20241126,130102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69400,600,2,0.87,180806900,2613,52.51,68800,69700,68500,89400,48200,68800,69195.14,8.45,0,-252,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5944,3.57,0.31,12,0.03,19436.00,225809.00,87900,20240923,-21.05,63000,20240129,10.16,87900,-21.05,20240923,63000,10.16,20240129,87900,-21.05,20240923,63000,10.16,20240129,0.34,N,000070,5000,428 억,,723847,N,N,1,N,00,N +20241126,120101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69500,700,2,1.02,154725300,2238,44.98,68800,69700,68500,89400,48200,68800,69135.52,8.45,0,-178,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5952,3.58,0.31,12,0.03,19436.00,225809.00,87900,20240923,-20.93,63000,20240129,10.32,87900,-20.93,20240923,63000,10.32,20240129,87900,-20.93,20240923,63000,10.32,20240129,0.34,N,000070,5000,428 억,,723847,N,N,1,N,00,N +20241126,110101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69300,500,2,0.73,102794900,1490,29.94,68800,69700,68500,89400,48200,68800,68989.87,8.45,0,-188,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5935,3.57,0.31,12,0.02,19436.00,225809.00,87900,20240923,-21.16,63000,20240129,10.00,87900,-21.16,20240923,63000,10.00,20240129,87900,-21.16,20240923,63000,10.00,20240129,0.34,N,000070,5000,428 억,,723847,N,N,1,N,00,N +20241126,100102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68700,-100,5,-0.15,43708400,636,12.78,68800,69000,68500,89400,48200,68800,68723.90,8.45,0,-287,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5884,3.53,0.30,12,0.01,19436.00,225809.00,87900,20240923,-21.84,63000,20240129,9.05,87900,-21.84,20240923,63000,9.05,20240129,87900,-21.84,20240923,63000,9.05,20240129,0.34,N,000070,5000,428 억,,723847,N,N,1,N,00,N +20241126,090102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,100,2,0.15,2134000,31,0.62,68800,68900,68800,89400,48200,68800,68838.71,8.45,0,-21,69733,69266,68833,68366,67933,69500,68600,428,20600,5000,50910,100,1,8564271,5901,3.54,0.31,12,0.00,19436.00,225809.00,87900,20240923,-21.62,63000,20240129,9.37,87900,-21.62,20240923,63000,9.37,20240129,87900,-21.62,20240923,63000,9.37,20240129,0.34,N,000070,5000,428 억,,723847,N,N,1,N,00,N 20241125,160101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68800,300,2,0.44,340191800,4939,126.90,68600,69300,68400,89000,48000,68500,68878.68,8.46,0,-1374,69033,68766,68433,68166,67833,68800,68200,428,20500,5000,50690,100,1,8564271,5892,3.54,0.30,12,0.06,19436.00,225809.00,87900,20240923,-21.73,63000,20240129,9.21,87900,-21.73,20240923,63000,9.21,20240129,87900,-21.73,20240923,63000,9.21,20240129,0.34,N,000070,5000,428 억,,724567,N,N,1,N,00,N 20241125,150102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69000,500,2,0.73,258252900,3749,96.33,68600,69300,68400,89000,48000,68500,68885.81,8.46,0,-851,69033,68766,68433,68166,67833,68800,68200,428,20500,5000,50690,100,1,8564271,5909,3.55,0.31,12,0.04,19436.00,225809.00,87900,20240923,-21.50,63000,20240129,9.52,87900,-21.50,20240923,63000,9.52,20240129,87900,-21.50,20240923,63000,9.52,20240129,0.34,N,000070,5000,428 억,,724567,N,N,5,N,00,N 20241125,140102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69100,600,2,0.88,232986200,3383,86.92,68600,69300,68400,89000,48000,68500,68869.70,8.46,0,-707,69033,68766,68433,68166,67833,68800,68200,428,20500,5000,50690,100,1,8564271,5918,3.56,0.31,12,0.04,19436.00,225809.00,87900,20240923,-21.39,63000,20240129,9.68,87900,-21.39,20240923,63000,9.68,20240129,87900,-21.39,20240923,63000,9.68,20240129,0.34,N,000070,5000,428 억,,724567,N,N,5,N,00,N diff --git a/000080/price/prices-20241101.csv b/000080/price/prices-20241101.csv index 1f0dce167145..17352e056292 100644 --- a/000080/price/prices-20241101.csv +++ b/000080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20750,150,2,0.73,3097456500,149965,64.83,20600,20800,20550,26750,14450,20600,20653.88,9.21,0,54660,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14553,41.50,1.26,12,0.21,500.00,16444.00,23500,20231213,-11.70,19100,20240805,8.64,22750,-8.79,20240202,19100,8.64,20240805,23500,-11.70,20231213,19100,8.64,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,967,N,00,N +20241126,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20650,50,2,0.24,2708465850,131164,56.70,20600,20800,20550,26750,14450,20600,20649.46,9.21,0,43475,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14483,41.30,1.26,12,0.19,500.00,16444.00,23500,20231213,-12.13,19100,20240805,8.12,22750,-9.23,20240202,19100,8.12,20240805,23500,-12.13,20231213,19100,8.12,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,291,N,00,N +20241126,140102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20650,50,2,0.24,2365182950,114549,49.52,20600,20800,20550,26750,14450,20600,20647.78,9.21,0,35304,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14483,41.30,1.26,12,0.16,500.00,16444.00,23500,20231213,-12.13,19100,20240805,8.12,22750,-9.23,20240202,19100,8.12,20240805,23500,-12.13,20231213,19100,8.12,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,291,N,00,N +20241126,130102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20650,50,2,0.24,1989711600,96333,41.65,20600,20800,20550,26750,14450,20600,20654.52,9.21,0,29318,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14483,41.30,1.26,12,0.14,500.00,16444.00,23500,20231213,-12.13,19100,20240805,8.12,22750,-9.23,20240202,19100,8.12,20240805,23500,-12.13,20231213,19100,8.12,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,291,N,00,N +20241126,120102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20650,50,2,0.24,1664714900,80584,34.84,20600,20800,20550,26750,14450,20600,20658.13,9.21,0,25240,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14483,41.30,1.26,12,0.11,500.00,16444.00,23500,20231213,-12.13,19100,20240805,8.12,22750,-9.23,20240202,19100,8.12,20240805,23500,-12.13,20231213,19100,8.12,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,291,N,00,N +20241126,110102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20650,50,2,0.24,1351840950,65447,28.29,20600,20800,20550,26750,14450,20600,20655.51,9.21,0,21024,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14483,41.30,1.26,12,0.09,500.00,16444.00,23500,20231213,-12.13,19100,20240805,8.12,22750,-9.23,20240202,19100,8.12,20240805,23500,-12.13,20231213,19100,8.12,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,291,N,00,N +20241126,100102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20700,100,2,0.49,906394450,43899,18.98,20600,20800,20550,26750,14450,20600,20647.27,9.21,0,13309,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14518,41.40,1.26,12,0.06,500.00,16444.00,23500,20231213,-11.91,19100,20240805,8.38,22750,-9.01,20240202,19100,8.38,20240805,23500,-11.91,20231213,19100,8.38,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,291,N,00,N +20241126,090102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20550,-50,5,-0.24,68503800,3326,1.44,20600,20650,20550,26750,14450,20600,20596.45,9.21,0,-891,21300,20950,20750,20400,20200,20850,20300,3632,6150,5000,16060,50,1,70133611,14412,41.10,1.25,12,0.00,500.00,16444.00,23500,20231213,-12.55,19100,20240805,7.59,22750,-9.67,20240202,19100,7.59,20240805,23500,-12.55,20231213,19100,7.59,20240805,1.23,N,000080,5000,3631 억,,6460753,N,N,291,N,00,N 20241125,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20600,-350,5,-1.67,4762971700,229894,151.81,20950,21100,20550,27200,14700,20950,20719.59,9.23,0,-14798,21316,21132,21016,20832,20716,21075,20775,3632,6250,5000,16340,50,1,70133611,14448,41.20,1.25,12,0.33,500.00,16444.00,23500,20231213,-12.34,19100,20240805,7.85,22750,-9.45,20240202,19100,7.85,20240805,23500,-12.34,20231213,19100,7.85,20240805,1.30,N,000080,5000,3631 억,,6475851,N,N,291,N,00,N 20241125,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20650,-300,5,-1.43,4162313400,200755,132.57,20950,21100,20550,27200,14700,20950,20733.29,9.23,0,-12245,21316,21132,21016,20832,20716,21075,20775,3632,6250,5000,16340,50,1,70133611,14483,41.30,1.26,12,0.29,500.00,16444.00,23500,20231213,-12.13,19100,20240805,8.12,22750,-9.23,20240202,19100,8.12,20240805,23500,-12.13,20231213,19100,8.12,20240805,1.30,N,000080,5000,3631 억,,6475851,N,N,18,N,00,N 20241125,140102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20600,-350,5,-1.67,3753251750,180915,119.47,20950,21100,20550,27200,14700,20950,20745.93,9.23,0,-12260,21316,21132,21016,20832,20716,21075,20775,3632,6250,5000,16340,50,1,70133611,14448,41.20,1.25,12,0.26,500.00,16444.00,23500,20231213,-12.34,19100,20240805,7.85,22750,-9.45,20240202,19100,7.85,20240805,23500,-12.34,20231213,19100,7.85,20240805,1.30,N,000080,5000,3631 억,,6475851,N,N,18,N,00,N diff --git a/000100/price/prices-20241101.csv b/000100/price/prices-20241101.csv index 871df6169696..c2bf417622d0 100644 --- a/000100/price/prices-20241101.csv +++ b/000100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,113900,-4300,5,-3.64,170879802700,1485090,66.40,119200,119300,113100,153600,82800,118200,115065.92,21.20,0,-201922,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,91358,68.12,4.09,12,1.85,1672.00,27867.00,166900,20241015,-31.76,57424,20231204,98.35,166900,-31.76,20241015,57500,98.09,20240201,166900,-31.76,20241015,57500,98.09,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,931,N,00,N +20241126,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,114300,-3900,5,-3.30,159811068800,1387919,62.06,119200,119300,113100,153600,82800,118200,115144.37,21.20,0,-233042,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,91679,68.36,4.10,12,1.73,1672.00,27867.00,166900,20241015,-31.52,57424,20231204,99.05,166900,-31.52,20241015,57500,98.78,20240201,166900,-31.52,20241015,57500,98.78,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,1813,N,00,N +20241126,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,113400,-4800,5,-4.06,139094609100,1206581,53.95,119200,119300,113100,153600,82800,118200,115279.95,21.20,0,-296181,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,90957,67.82,4.07,12,1.50,1672.00,27867.00,166900,20241015,-32.06,57424,20231204,97.48,166900,-32.06,20241015,57500,97.22,20240201,166900,-32.06,20241015,57500,97.22,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,1813,N,00,N +20241126,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,113700,-4500,5,-3.81,128713337900,1115166,49.86,119200,119300,113100,153600,82800,118200,115420.78,21.20,0,-293657,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,91198,68.00,4.08,12,1.39,1672.00,27867.00,166900,20241015,-31.88,57424,20231204,98.00,166900,-31.88,20241015,57500,97.74,20240201,166900,-31.88,20241015,57500,97.74,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,1813,N,00,N +20241126,120102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,113700,-4500,5,-3.81,118778671800,1027947,45.96,119200,119300,113100,153600,82800,118200,115549.40,21.20,0,-283654,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,91198,68.00,4.08,12,1.28,1672.00,27867.00,166900,20241015,-31.88,57424,20231204,98.00,166900,-31.88,20241015,57500,97.74,20240201,166900,-31.88,20241015,57500,97.74,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,1813,N,00,N +20241126,110102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,113900,-4300,5,-3.64,100415828400,866264,38.73,119200,119300,113700,153600,82800,118200,115918.26,21.20,0,-263871,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,91358,68.12,4.09,12,1.08,1672.00,27867.00,166900,20241015,-31.76,57424,20231204,98.35,166900,-31.76,20241015,57500,98.09,20240201,166900,-31.76,20241015,57500,98.09,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,1813,N,00,N +20241126,100103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,114600,-3600,5,-3.05,71757681500,615211,27.51,119200,119300,114400,153600,82800,118200,116639.13,21.20,0,-201370,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,91920,68.54,4.11,12,0.77,1672.00,27867.00,166900,20241015,-31.34,57424,20231204,99.57,166900,-31.34,20241015,57500,99.30,20240201,166900,-31.34,20241015,57500,99.30,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,1813,N,00,N +20241126,090102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118400,200,2,0.17,6845707200,57551,2.57,119200,119300,118200,153600,82800,118200,118950.34,21.20,0,-34495,124266,121232,118366,115332,112466,122750,116850,802,35400,1000,85100,100,1,80209064,94968,70.81,4.25,12,0.07,1672.00,27867.00,166900,20241015,-29.06,57424,20231204,106.19,166900,-29.06,20241015,57500,105.91,20240201,166900,-29.06,20241015,57500,105.91,20240201,2.62,N,000100,1000,802 억,,17003912,N,N,1813,N,00,N 20241125,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118200,3100,2,2.69,255633574800,2152746,142.31,116200,121400,115500,149600,80600,115100,118756.45,21.10,0,103791,121966,118532,116266,112832,110566,117400,111700,802,34500,1000,82870,100,1,80209064,94807,70.69,4.24,12,2.68,1672.00,27867.00,166900,20241015,-29.18,57424,20231204,105.84,166900,-29.18,20241015,57500,105.57,20240201,166900,-29.18,20241015,57500,105.57,20240201,2.63,N,000100,1000,802 억,,16926976,N,N,1813,N,00,N 20241125,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119400,4300,2,3.74,204395407200,1719899,113.69,116200,121400,115500,149600,80600,115100,118851.15,21.10,0,139000,121966,118532,116266,112832,110566,117400,111700,802,34500,1000,82870,100,1,80209064,95770,71.41,4.28,12,2.14,1672.00,27867.00,166900,20241015,-28.46,57424,20231204,107.93,166900,-28.46,20241015,57500,107.65,20240201,166900,-28.46,20241015,57500,107.65,20240201,2.63,N,000100,1000,802 억,,16926976,N,N,1155,N,00,N 20241125,140103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119100,4000,2,3.48,189767671800,1597118,105.58,116200,121400,115500,149600,80600,115100,118829.13,21.10,0,144156,121966,118532,116266,112832,110566,117400,111700,802,34500,1000,82870,100,1,80209064,95529,71.23,4.27,12,1.99,1672.00,27867.00,166900,20241015,-28.64,57424,20231204,107.40,166900,-28.64,20241015,57500,107.13,20240201,166900,-28.64,20241015,57500,107.13,20240201,2.63,N,000100,1000,802 억,,16926976,N,N,1155,N,00,N diff --git a/000120/price/prices-20241101.csv b/000120/price/prices-20241101.csv index 8e05ea58c9a6..dbcb86714479 100644 --- a/000120/price/prices-20241101.csv +++ b/000120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81400,1400,2,1.75,4406497800,54727,121.62,79500,81500,78800,104000,56000,80000,80517.37,14.14,0,-7829,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18569,8.26,0.48,12,0.24,9854.00,170304.00,148600,20240202,-45.22,76800,20241115,5.99,148600,-45.22,20240202,76800,5.99,20241115,148600,-45.22,20240202,76800,5.99,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,38,N,00,N +20241126,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81100,1100,2,1.38,4072275900,50611,112.47,79500,81500,78800,104000,56000,80000,80462.27,14.14,0,-7315,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18501,8.23,0.48,12,0.22,9854.00,170304.00,148600,20240202,-45.42,76800,20241115,5.60,148600,-45.42,20240202,76800,5.60,20241115,148600,-45.42,20240202,76800,5.60,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,16,N,00,N +20241126,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81400,1400,2,1.75,3559371100,44304,98.46,79500,81400,78800,104000,56000,80000,80339.72,14.14,0,-5424,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18569,8.26,0.48,12,0.19,9854.00,170304.00,148600,20240202,-45.22,76800,20241115,5.99,148600,-45.22,20240202,76800,5.99,20241115,148600,-45.22,20240202,76800,5.99,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,16,N,00,N +20241126,130103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80800,800,2,1.00,2933988400,36601,81.34,79500,81000,78800,104000,56000,80000,80161.43,14.14,0,-2807,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18432,8.20,0.47,12,0.16,9854.00,170304.00,148600,20240202,-45.63,76800,20241115,5.21,148600,-45.63,20240202,76800,5.21,20241115,148600,-45.63,20240202,76800,5.21,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,16,N,00,N +20241126,120102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81000,1000,2,1.25,2590696300,32356,71.90,79500,81000,78800,104000,56000,80000,80068.50,14.14,0,-1984,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18478,8.22,0.48,12,0.14,9854.00,170304.00,148600,20240202,-45.49,76800,20241115,5.47,148600,-45.49,20240202,76800,5.47,20241115,148600,-45.49,20240202,76800,5.47,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,16,N,00,N +20241126,110102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80800,800,2,1.00,2008613300,25156,55.90,79500,80900,78800,104000,56000,80000,79846.29,14.14,0,-2702,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18432,8.20,0.47,12,0.11,9854.00,170304.00,148600,20240202,-45.63,76800,20241115,5.21,148600,-45.63,20240202,76800,5.21,20241115,148600,-45.63,20240202,76800,5.21,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,16,N,00,N +20241126,100103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79500,-500,5,-0.62,1026625900,12947,28.77,79500,80400,78800,104000,56000,80000,79294.50,14.14,0,-3276,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18136,8.07,0.47,12,0.06,9854.00,170304.00,148600,20240202,-46.50,76800,20241115,3.52,148600,-46.50,20240202,76800,3.52,20241115,148600,-46.50,20240202,76800,3.52,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,16,N,00,N +20241126,090103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79700,-300,5,-0.38,77526800,975,2.17,79500,80400,79500,104000,56000,80000,79514.67,14.14,0,-196,81466,80732,80066,79332,78666,80400,79000,1141,24000,5000,60800,100,1,22812344,18181,8.09,0.47,12,0.00,9854.00,170304.00,148600,20240202,-46.37,76800,20241115,3.78,148600,-46.37,20240202,76800,3.78,20241115,148600,-46.37,20240202,76800,3.78,20241115,0.37,N,000120,5000,1140 억,,3225849,N,N,16,N,00,N 20241125,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80000,600,2,0.76,3607320500,44996,131.61,80200,80800,79400,103200,55600,79400,80169.81,14.14,0,-841,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18250,8.12,0.47,12,0.20,9854.00,170304.00,148600,20240202,-46.16,76800,20241115,4.17,148600,-46.16,20240202,76800,4.17,20241115,148600,-46.16,20240202,76800,4.17,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,16,N,00,N 20241125,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80200,800,2,1.01,2372478300,29573,86.50,80200,80800,79400,103200,55600,79400,80224.47,14.14,0,1595,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18295,8.14,0.47,12,0.13,9854.00,170304.00,148600,20240202,-46.03,76800,20241115,4.43,148600,-46.03,20240202,76800,4.43,20241115,148600,-46.03,20240202,76800,4.43,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N 20241125,140103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80300,900,2,1.13,1770853600,22083,64.59,80200,80800,79400,103200,55600,79400,80190.81,14.14,0,2542,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18318,8.15,0.47,12,0.10,9854.00,170304.00,148600,20240202,-45.96,76800,20241115,4.56,148600,-45.96,20240202,76800,4.56,20241115,148600,-45.96,20240202,76800,4.56,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N diff --git a/000140/price/prices-20241101.csv b/000140/price/prices-20241101.csv index 9d47cd66cbab..1a5b5196c607 100644 --- a/000140/price/prices-20241101.csv +++ b/000140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9550,20,2,0.21,195580480,20532,195.45,9530,9580,9450,12380,6680,9530,9525.64,7.11,0,2957,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2216,251.32,0.36,12,0.09,38.00,26682.00,10210,20241028,-6.46,8320,20240129,14.78,10210,-6.46,20241028,8320,14.78,20240129,10210,-6.46,20241028,8320,14.78,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,1,N,00,N +20241126,150103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9560,30,2,0.31,189151540,19857,189.02,9530,9580,9450,12380,6680,9530,9525.69,7.11,0,2937,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2219,251.58,0.36,12,0.09,38.00,26682.00,10210,20241028,-6.37,8320,20240129,14.90,10210,-6.37,20241028,8320,14.90,20240129,10210,-6.37,20241028,8320,14.90,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,0,N,00,N +20241126,140103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,0,3,0.00,169208530,17764,169.10,9530,9580,9450,12380,6680,9530,9525.36,7.11,0,2403,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2212,250.79,0.36,12,0.08,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,0,N,00,N +20241126,130103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9540,10,2,0.10,166748820,17506,166.64,9530,9580,9450,12380,6680,9530,9525.24,7.11,0,2261,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2214,251.05,0.36,12,0.08,38.00,26682.00,10210,20241028,-6.56,8320,20240129,14.66,10210,-6.56,20241028,8320,14.66,20240129,10210,-6.56,20241028,8320,14.66,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,0,N,00,N +20241126,120103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9480,-50,5,-0.52,98350300,10330,98.33,9530,9560,9470,12380,6680,9530,9520.84,7.11,0,3211,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2200,249.47,0.36,12,0.04,38.00,26682.00,10210,20241028,-7.15,8320,20240129,13.94,10210,-7.15,20241028,8320,13.94,20240129,10210,-7.15,20241028,8320,13.94,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,0,N,00,N +20241126,110103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9540,10,2,0.10,80963970,8498,80.89,9530,9560,9500,12380,6680,9530,9527.41,7.11,0,2180,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2214,251.05,0.36,12,0.04,38.00,26682.00,10210,20241028,-6.56,8320,20240129,14.66,10210,-6.56,20241028,8320,14.66,20240129,10210,-6.56,20241028,8320,14.66,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,0,N,00,N +20241126,100103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9550,20,2,0.21,27947990,2932,27.91,9530,9550,9500,12380,6680,9530,9532.06,7.11,0,49,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2216,251.32,0.36,12,0.01,38.00,26682.00,10210,20241028,-6.46,8320,20240129,14.78,10210,-6.46,20241028,8320,14.78,20240129,10210,-6.46,20241028,8320,14.78,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,0,N,00,N +20241126,090103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9550,20,2,0.21,228740,24,0.23,9530,9550,9530,12380,6680,9530,9530.83,7.11,0,-2,9636,9582,9536,9482,9436,9560,9460,1160,2850,5000,7050,10,1,23206765,2216,251.32,0.36,12,0.00,38.00,26682.00,10210,20241028,-6.46,8320,20240129,14.78,10210,-6.46,20241028,8320,14.78,20240129,10210,-6.46,20241028,8320,14.78,20240129,0.04,N,000140,5000,1160 억,,1649393,N,N,0,N,00,N 20241125,160102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,-50,5,-0.52,99888080,10475,54.53,9580,9590,9490,12450,6710,9580,9535.85,7.11,0,257,9773,9676,9583,9486,9393,9630,9440,1160,2870,5000,7080,10,1,23206765,2212,250.79,0.36,12,0.05,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.04,N,000140,5000,1160 억,,1649258,N,N,1,N,00,N 20241125,150103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9550,-30,5,-0.31,92278770,9677,50.37,9580,9590,9490,12450,6710,9580,9535.89,7.11,0,493,9773,9676,9583,9486,9393,9630,9440,1160,2870,5000,7080,10,1,23206765,2216,251.32,0.36,12,0.04,38.00,26682.00,10210,20241028,-6.46,8320,20240129,14.78,10210,-6.46,20241028,8320,14.78,20240129,10210,-6.46,20241028,8320,14.78,20240129,0.04,N,000140,5000,1160 억,,1649258,N,N,1,N,00,N 20241125,140103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,-50,5,-0.52,85286040,8945,46.56,9580,9590,9490,12450,6710,9580,9534.49,7.11,0,921,9773,9676,9583,9486,9393,9630,9440,1160,2870,5000,7080,10,1,23206765,2212,250.79,0.36,12,0.04,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.04,N,000140,5000,1160 억,,1649258,N,N,1,N,00,N diff --git a/000150/price/prices-20241101.csv b/000150/price/prices-20241101.csv index 7489214169ec..d04fbc599e28 100644 --- a/000150/price/prices-20241101.csv +++ b/000150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,208500,-5000,5,-2.34,21814862000,104085,66.01,213000,214000,206000,277500,149500,213500,209589.20,17.81,0,-1838,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,34452,-11.50,2.47,12,0.63,-18133.00,84487.00,263500,20240712,-20.87,78300,20240119,166.28,263500,-20.87,20240712,78300,166.28,20240119,263500,-20.87,20240712,78300,166.28,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,17,N,00,N +20241126,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,207500,-6000,5,-2.81,18867229500,89990,57.07,213000,214000,206000,277500,149500,213500,209659.09,17.81,0,-2913,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,34287,-11.44,2.46,12,0.54,-18133.00,84487.00,263500,20240712,-21.25,78300,20240119,165.01,263500,-21.25,20240712,78300,165.01,20240119,263500,-21.25,20240712,78300,165.01,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,77,N,00,N +20241126,140103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,208000,-5500,5,-2.58,16058247000,76463,48.50,213000,214000,206000,277500,149500,213500,210013.21,17.81,0,-5060,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,34370,-11.47,2.46,12,0.46,-18133.00,84487.00,263500,20240712,-21.06,78300,20240119,165.64,263500,-21.06,20240712,78300,165.64,20240119,263500,-21.06,20240712,78300,165.64,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,77,N,00,N +20241126,130103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,210000,-3500,5,-1.64,13345775500,63452,40.24,213000,214000,206000,277500,149500,213500,210328.58,17.81,0,-5873,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,34700,-11.58,2.49,12,0.38,-18133.00,84487.00,263500,20240712,-20.30,78300,20240119,168.20,263500,-20.30,20240712,78300,168.20,20240119,263500,-20.30,20240712,78300,168.20,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,77,N,00,N +20241126,120103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,211000,-2500,5,-1.17,11982006500,56958,36.12,213000,214000,206000,277500,149500,213500,210365.54,17.81,0,-5450,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,34865,-11.64,2.50,12,0.34,-18133.00,84487.00,263500,20240712,-19.92,78300,20240119,169.48,263500,-19.92,20240712,78300,169.48,20240119,263500,-19.92,20240712,78300,169.48,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,77,N,00,N +20241126,110103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,210500,-3000,5,-1.41,10688371500,50811,32.23,213000,214000,206000,277500,149500,213500,210355.34,17.81,0,-4250,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,34783,-11.61,2.49,12,0.31,-18133.00,84487.00,263500,20240712,-20.11,78300,20240119,168.84,263500,-20.11,20240712,78300,168.84,20240119,263500,-20.11,20240712,78300,168.84,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,77,N,00,N +20241126,100104,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,208000,-5500,5,-2.58,7469407000,35595,22.58,213000,213500,206000,277500,149500,213500,209844.07,17.81,0,-192,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,34370,-11.47,2.46,12,0.22,-18133.00,84487.00,263500,20240712,-21.06,78300,20240119,165.64,263500,-21.06,20240712,78300,165.64,20240119,263500,-21.06,20240712,78300,165.64,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,77,N,00,N +20241126,090103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,212000,-1500,5,-0.70,431325500,2029,1.29,213000,213500,212000,277500,149500,213500,212579.43,17.81,0,-1270,234500,224000,217000,206500,199500,220500,203000,993,64000,5000,149450,500,1,16523835,35031,-11.69,2.51,12,0.01,-18133.00,84487.00,263500,20240712,-19.54,78300,20240119,170.75,263500,-19.54,20240712,78300,170.75,20240119,263500,-19.54,20240712,78300,170.75,20240119,0.97,N,000150,5000,992 억,,2943435,N,N,77,N,00,N 20241125,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,213500,-10500,5,-4.69,33856016500,157127,118.55,224000,227500,210000,291000,157000,224000,215473.16,18.04,0,-40385,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35278,-11.77,2.53,12,0.95,-18133.00,84487.00,263500,20240712,-18.98,78300,20240119,172.67,263500,-18.98,20240712,78300,172.67,20240119,263500,-18.98,20240712,78300,172.67,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,77,N,00,N 20241125,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,215500,-8500,5,-3.79,30182197500,139985,105.62,224000,227500,210000,291000,157000,224000,215610.23,18.04,0,-35025,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35609,-11.88,2.55,12,0.85,-18133.00,84487.00,263500,20240712,-18.22,78300,20240119,175.22,263500,-18.22,20240712,78300,175.22,20240119,263500,-18.22,20240712,78300,175.22,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N 20241125,140103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,216000,-8000,5,-3.57,25851190000,119912,90.47,224000,227500,210000,291000,157000,224000,215584.68,18.04,0,-33996,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35691,-11.91,2.56,12,0.73,-18133.00,84487.00,263500,20240712,-18.03,78300,20240119,175.86,263500,-18.03,20240712,78300,175.86,20240119,263500,-18.03,20240712,78300,175.86,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N diff --git a/000180/price/prices-20241101.csv b/000180/price/prices-20241101.csv index bf8e716a097a..8945563d9d3d 100644 --- a/000180/price/prices-20241101.csv +++ b/000180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,-5,5,-0.36,24126311,17646,111.80,1365,1374,1360,1783,961,1372,1367.24,1.51,0,-11094,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,954,-3.99,0.16,12,0.03,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.88,N,000180,500,360 억,,1054541,N,N,4,N,00,N +20241126,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1368,-4,5,-0.29,23653297,17300,109.61,1365,1374,1360,1783,961,1372,1367.24,1.51,0,-11001,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,954,-3.99,0.16,12,0.02,-343.00,8433.00,2320,20240221,-41.03,1348,20241119,1.48,2320,-41.03,20240221,1348,1.48,20241119,2320,-41.03,20240221,1348,1.48,20241119,0.88,N,000180,500,360 억,,1054541,N,N,1,N,00,N +20241126,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1369,-3,5,-0.22,12991112,9476,60.04,1365,1374,1365,1783,961,1372,1370.95,1.51,0,-6670,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,955,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-40.99,1348,20241119,1.56,2320,-40.99,20240221,1348,1.56,20241119,2320,-40.99,20240221,1348,1.56,20241119,0.88,N,000180,500,360 억,,1054541,N,N,1,N,00,N +20241126,130104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1370,-2,5,-0.15,10171394,7417,46.99,1365,1374,1365,1783,961,1372,1371.36,1.51,0,-5386,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,956,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-40.95,1348,20241119,1.63,2320,-40.95,20240221,1348,1.63,20241119,2320,-40.95,20240221,1348,1.63,20241119,0.88,N,000180,500,360 억,,1054541,N,N,1,N,00,N +20241126,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1370,-2,5,-0.15,6051372,4411,27.95,1365,1374,1365,1783,961,1372,1371.88,1.51,0,-3057,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,956,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-40.95,1348,20241119,1.63,2320,-40.95,20240221,1348,1.63,20241119,2320,-40.95,20240221,1348,1.63,20241119,0.88,N,000180,500,360 억,,1054541,N,N,1,N,00,N +20241126,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1372,0,3,0.00,508927,371,2.35,1365,1374,1365,1783,961,1372,1371.77,1.51,0,-63,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,957,-4.00,0.16,12,0.00,-343.00,8433.00,2320,20240221,-40.86,1348,20241119,1.78,2320,-40.86,20240221,1348,1.78,20241119,2320,-40.86,20240221,1348,1.78,20241119,0.88,N,000180,500,360 억,,1054541,N,N,1,N,00,N +20241126,100104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1374,2,2,0.15,296362,216,1.37,1365,1374,1365,1783,961,1372,1372.05,1.51,0,-4,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,958,-4.01,0.16,12,0.00,-343.00,8433.00,2320,20240221,-40.78,1348,20241119,1.93,2320,-40.78,20240221,1348,1.93,20241119,2320,-40.78,20240221,1348,1.93,20241119,0.88,N,000180,500,360 억,,1054541,N,N,1,N,00,N +20241126,090104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1365,-7,5,-0.51,34125,25,0.16,1365,1365,1365,1783,961,1372,1365.00,1.51,0,-3,1384,1378,1369,1363,1354,1381,1366,360,411,500,1010,1,1,69751600,952,-3.98,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.16,1348,20241119,1.26,2320,-41.16,20240221,1348,1.26,20241119,2320,-41.16,20240221,1348,1.26,20241119,0.88,N,000180,500,360 억,,1054541,N,N,1,N,00,N 20241125,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1372,3,2,0.22,21620755,15783,116.79,1360,1375,1360,1779,959,1369,1369.88,1.51,0,-29,1377,1373,1366,1362,1355,1375,1364,360,410,500,1010,1,1,69751600,957,-4.00,0.16,12,0.02,-343.00,8433.00,2320,20240221,-40.86,1348,20241119,1.78,2320,-40.86,20240221,1348,1.78,20241119,2320,-40.86,20240221,1348,1.78,20241119,0.88,N,000180,500,360 억,,1054570,N,N,1,N,00,N 20241125,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1372,3,2,0.22,20940618,15287,113.12,1360,1375,1360,1779,959,1369,1369.83,1.51,0,-28,1377,1373,1366,1362,1355,1375,1364,360,410,500,1010,1,1,69751600,957,-4.00,0.16,12,0.02,-343.00,8433.00,2320,20240221,-40.86,1348,20241119,1.78,2320,-40.86,20240221,1348,1.78,20241119,2320,-40.86,20240221,1348,1.78,20241119,0.88,N,000180,500,360 억,,1054570,N,N,3,N,00,N 20241125,140104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1371,2,2,0.15,19101282,13945,103.19,1360,1375,1360,1779,959,1369,1369.76,1.51,0,-28,1377,1373,1366,1362,1355,1375,1364,360,410,500,1010,1,1,69751600,956,-4.00,0.16,12,0.02,-343.00,8433.00,2320,20240221,-40.91,1348,20241119,1.71,2320,-40.91,20240221,1348,1.71,20241119,2320,-40.91,20240221,1348,1.71,20241119,0.88,N,000180,500,360 억,,1054570,N,N,3,N,00,N diff --git a/000210/price/prices-20241101.csv b/000210/price/prices-20241101.csv index 689a27305f41..1049c4531838 100644 --- a/000210/price/prices-20241101.csv +++ b/000210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-450,5,-1.25,1537573050,43313,98.69,35550,35700,35300,46700,25200,35950,35499.11,14.15,0,1636,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7439,-6.02,0.21,12,0.21,-5894.00,169784.00,62000,20240604,-42.74,33250,20241114,6.77,62000,-42.74,20240604,33250,6.77,20241114,62000,-42.74,20240604,33250,6.77,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,816,N,00,N +20241126,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-450,5,-1.25,1287585800,36266,82.64,35550,35700,35300,46700,25200,35950,35503.94,14.15,0,-79,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7439,-6.02,0.21,12,0.17,-5894.00,169784.00,62000,20240604,-42.74,33250,20241114,6.77,62000,-42.74,20240604,33250,6.77,20241114,62000,-42.74,20240604,33250,6.77,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,81,N,00,N +20241126,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,-350,5,-0.97,1042425100,29376,66.94,35550,35700,35300,46700,25200,35950,35485.60,14.15,0,-1352,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7460,-6.04,0.21,12,0.14,-5894.00,169784.00,62000,20240604,-42.58,33250,20241114,7.07,62000,-42.58,20240604,33250,7.07,20241114,62000,-42.58,20240604,33250,7.07,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,81,N,00,N +20241126,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,-500,5,-1.39,767482500,21625,49.28,35550,35650,35300,46700,25200,35950,35490.52,14.15,0,-3229,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7429,-6.01,0.21,12,0.10,-5894.00,169784.00,62000,20240604,-42.82,33250,20241114,6.62,62000,-42.82,20240604,33250,6.62,20241114,62000,-42.82,20240604,33250,6.62,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,81,N,00,N +20241126,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-450,5,-1.25,616600000,17368,39.58,35550,35650,35300,46700,25200,35950,35502.07,14.15,0,-2630,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7439,-6.02,0.21,12,0.08,-5894.00,169784.00,62000,20240604,-42.74,33250,20241114,6.77,62000,-42.74,20240604,33250,6.77,20241114,62000,-42.74,20240604,33250,6.77,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,81,N,00,N +20241126,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,-500,5,-1.39,441288050,12430,28.32,35550,35650,35300,46700,25200,35950,35501.85,14.15,0,-2360,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7429,-6.01,0.21,12,0.06,-5894.00,169784.00,62000,20240604,-42.82,33250,20241114,6.62,62000,-42.82,20240604,33250,6.62,20241114,62000,-42.82,20240604,33250,6.62,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,81,N,00,N +20241126,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,-400,5,-1.11,232536100,6548,14.92,35550,35650,35300,46700,25200,35950,35512.54,14.15,0,-370,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7450,-6.03,0.21,12,0.03,-5894.00,169784.00,62000,20240604,-42.66,33250,20241114,6.92,62000,-42.66,20240604,33250,6.92,20241114,62000,-42.66,20240604,33250,6.92,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,81,N,00,N +20241126,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,-550,5,-1.53,47022000,1325,3.02,35550,35550,35300,46700,25200,35950,35488.30,14.15,0,-723,36350,36150,35900,35700,35450,36250,35800,1283,10750,5000,25880,50,1,20955884,7418,-6.01,0.21,12,0.01,-5894.00,169784.00,62000,20240604,-42.90,33250,20241114,6.47,62000,-42.90,20240604,33250,6.47,20241114,62000,-42.90,20240604,33250,6.47,20241114,1.03,N,000210,5000,1282 억,,2964945,N,N,81,N,00,N 20241125,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35950,450,2,1.27,1575356600,43878,148.53,35850,36100,35650,46150,24850,35500,35903.09,14.13,0,2818,36500,36000,35650,35150,34800,35825,34975,1283,10650,5000,25560,50,1,20955884,7534,-6.10,0.21,12,0.21,-5894.00,169784.00,62000,20240604,-42.02,33250,20241114,8.12,62000,-42.02,20240604,33250,8.12,20241114,62000,-42.02,20240604,33250,8.12,20241114,1.03,N,000210,5000,1282 억,,2960265,N,N,81,N,00,N 20241125,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,500,2,1.41,1215392700,33871,114.65,35850,36100,35650,46150,24850,35500,35882.99,14.13,0,2661,36500,36000,35650,35150,34800,35825,34975,1283,10650,5000,25560,50,1,20955884,7544,-6.11,0.21,12,0.16,-5894.00,169784.00,62000,20240604,-41.94,33250,20241114,8.27,62000,-41.94,20240604,33250,8.27,20241114,62000,-41.94,20240604,33250,8.27,20241114,1.03,N,000210,5000,1282 억,,2960265,N,N,211,N,00,N 20241125,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,300,2,0.85,900820800,25116,85.02,35850,36100,35650,46150,24850,35500,35866.41,14.13,0,-1401,36500,36000,35650,35150,34800,35825,34975,1283,10650,5000,25560,50,1,20955884,7502,-6.07,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-42.26,33250,20241114,7.67,62000,-42.26,20240604,33250,7.67,20241114,62000,-42.26,20240604,33250,7.67,20241114,1.03,N,000210,5000,1282 억,,2960265,N,N,211,N,00,N diff --git a/000220/price/prices-20241101.csv b/000220/price/prices-20241101.csv index 9e67d651f42a..f84a2015ddd6 100644 --- a/000220/price/prices-20241101.csv +++ b/000220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4265,25,2,0.59,63871615,15064,38.90,4230,4265,4205,5510,2970,4240,4240.02,0.80,0,3083,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,726,-11.72,0.71,12,0.09,-364.00,6012.00,7440,20231208,-42.67,3900,20241114,9.36,6730,-36.63,20240105,3900,9.36,20241114,7440,-42.67,20231208,3900,9.36,20241114,2.23,N,000220,1000,176 억,,135864,N,N,1,N,00,N +20241126,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,20,2,0.47,55259970,13043,33.68,4230,4265,4205,5510,2970,4240,4236.75,0.80,0,2366,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,726,-11.70,0.71,12,0.08,-364.00,6012.00,7440,20231208,-42.74,3900,20241114,9.23,6730,-36.70,20240105,3900,9.23,20241114,7440,-42.74,20231208,3900,9.23,20241114,2.23,N,000220,1000,176 억,,135864,N,N,0,N,00,N +20241126,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,0,3,0.00,48542135,11465,29.61,4230,4265,4205,5510,2970,4240,4233.94,0.80,0,2025,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,722,-11.65,0.71,12,0.07,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.23,N,000220,1000,176 억,,135864,N,N,0,N,00,N +20241126,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,5,2,0.12,38779990,9165,23.67,4230,4250,4205,5510,2970,4240,4231.31,0.80,0,2016,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,723,-11.66,0.71,12,0.05,-364.00,6012.00,7440,20231208,-42.94,3900,20241114,8.85,6730,-36.92,20240105,3900,8.85,20241114,7440,-42.94,20231208,3900,8.85,20241114,2.23,N,000220,1000,176 억,,135864,N,N,0,N,00,N +20241126,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,0,3,0.00,36974955,8739,22.57,4230,4250,4205,5510,2970,4240,4231.03,0.80,0,1967,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,722,-11.65,0.71,12,0.05,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.23,N,000220,1000,176 억,,135864,N,N,0,N,00,N +20241126,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,0,3,0.00,32749490,7742,19.99,4230,4250,4205,5510,2970,4240,4230.11,0.80,0,1738,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,722,-11.65,0.71,12,0.05,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.23,N,000220,1000,176 억,,135864,N,N,0,N,00,N +20241126,100105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4225,-15,5,-0.35,26830460,6345,16.38,4230,4250,4205,5510,2970,4240,4228.60,0.80,0,1061,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,720,-11.61,0.70,12,0.04,-364.00,6012.00,7440,20231208,-43.21,3900,20241114,8.33,6730,-37.22,20240105,3900,8.33,20241114,7440,-43.21,20231208,3900,8.33,20241114,2.23,N,000220,1000,176 억,,135864,N,N,0,N,00,N +20241126,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,-20,5,-0.47,194240,46,0.12,4230,4230,4205,5510,2970,4240,4222.61,0.80,0,-27,4400,4320,4260,4180,4120,4360,4220,176,1270,1000,2710,5,1,17032351,719,-11.59,0.70,12,0.00,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.23,N,000220,1000,176 억,,135864,N,N,0,N,00,N 20241125,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,40,2,0.95,163723445,38725,133.53,4200,4340,4200,5460,2940,4200,4227.83,0.77,0,3466,4253,4226,4198,4171,4143,4212,4157,176,1260,1000,2680,5,1,17032351,722,-11.65,0.71,12,0.23,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.23,N,000220,1000,176 억,,131733,N,N,0,N,00,N 20241125,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4225,25,2,0.60,157402230,37233,128.38,4200,4340,4200,5460,2940,4200,4227.49,0.77,0,3352,4253,4226,4198,4171,4143,4212,4157,176,1260,1000,2680,5,1,17032351,720,-11.61,0.70,12,0.22,-364.00,6012.00,7440,20231208,-43.21,3900,20241114,8.33,6730,-37.22,20240105,3900,8.33,20241114,7440,-43.21,20231208,3900,8.33,20241114,2.23,N,000220,1000,176 억,,131733,N,N,0,N,00,N 20241125,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,40,2,0.95,154291410,36496,125.84,4200,4340,4200,5460,2940,4200,4227.63,0.77,0,3352,4253,4226,4198,4171,4143,4212,4157,176,1260,1000,2680,5,1,17032351,722,-11.65,0.71,12,0.21,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.23,N,000220,1000,176 억,,131733,N,N,0,N,00,N diff --git a/000230/price/prices-20241101.csv b/000230/price/prices-20241101.csv index 1d181da460a8..9303e78e6f06 100644 --- a/000230/price/prices-20241101.csv +++ b/000230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6920,-150,5,-2.12,110719430,15814,247.29,7070,7160,6800,9190,4950,7070,7001.94,1.07,0,-670,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,799,-1.34,2.01,12,0.14,-5163.00,3441.00,12220,20240820,-43.37,6570,20240805,5.33,12220,-43.37,20240820,6570,5.33,20240805,12220,-43.37,20240820,6570,5.33,20240805,0.03,N,000230,1000,115 억,,123350,N,N,3,N,00,N +20241126,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7070,0,3,0.00,105237240,15023,234.92,7070,7160,6800,9190,4950,7070,7005.07,1.07,0,-626,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,816,-1.37,2.05,12,0.13,-5163.00,3441.00,12220,20240820,-42.14,6570,20240805,7.61,12220,-42.14,20240820,6570,7.61,20240805,12220,-42.14,20240820,6570,7.61,20240805,0.03,N,000230,1000,115 억,,123350,N,N,2,N,00,N +20241126,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7050,-20,5,-0.28,98476250,14065,219.94,7070,7160,6800,9190,4950,7070,7001.51,1.07,0,-405,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,814,-1.37,2.05,12,0.12,-5163.00,3441.00,12220,20240820,-42.31,6570,20240805,7.31,12220,-42.31,20240820,6570,7.31,20240805,12220,-42.31,20240820,6570,7.31,20240805,0.03,N,000230,1000,115 억,,123350,N,N,2,N,00,N +20241126,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7030,-40,5,-0.57,86832020,12409,194.04,7070,7160,6800,9190,4950,7070,6997.50,1.07,0,214,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,811,-1.36,2.04,12,0.11,-5163.00,3441.00,12220,20240820,-42.47,6570,20240805,7.00,12220,-42.47,20240820,6570,7.00,20240805,12220,-42.47,20240820,6570,7.00,20240805,0.03,N,000230,1000,115 억,,123350,N,N,2,N,00,N +20241126,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7000,-70,5,-0.99,82917850,11851,185.32,7070,7160,6800,9190,4950,7070,6996.70,1.07,0,593,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,808,-1.36,2.03,12,0.10,-5163.00,3441.00,12220,20240820,-42.72,6570,20240805,6.54,12220,-42.72,20240820,6570,6.54,20240805,12220,-42.72,20240820,6570,6.54,20240805,0.03,N,000230,1000,115 억,,123350,N,N,2,N,00,N +20241126,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7050,-20,5,-0.28,68445920,9767,152.73,7070,7160,6990,9190,4950,7070,7007.88,1.07,0,678,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,814,-1.37,2.05,12,0.08,-5163.00,3441.00,12220,20240820,-42.31,6570,20240805,7.31,12220,-42.31,20240820,6570,7.31,20240805,12220,-42.31,20240820,6570,7.31,20240805,0.03,N,000230,1000,115 억,,123350,N,N,2,N,00,N +20241126,100105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7070,0,3,0.00,28909930,4121,64.44,7070,7160,7000,9190,4950,7070,7015.27,1.07,0,631,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,816,-1.37,2.05,12,0.04,-5163.00,3441.00,12220,20240820,-42.14,6570,20240805,7.61,12220,-42.14,20240820,6570,7.61,20240805,12220,-42.14,20240820,6570,7.61,20240805,0.03,N,000230,1000,115 억,,123350,N,N,2,N,00,N +20241126,090105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7070,0,3,0.00,56560,8,0.13,7070,7070,7070,9190,4950,7070,7070.00,1.07,0,-7,7263,7166,7063,6966,6863,7215,7015,115,2120,1000,4940,10,1,11540400,816,-1.37,2.05,12,0.00,-5163.00,3441.00,12220,20240820,-42.14,6570,20240805,7.61,12220,-42.14,20240820,6570,7.61,20240805,12220,-42.14,20240820,6570,7.61,20240805,0.03,N,000230,1000,115 억,,123350,N,N,2,N,00,N 20241125,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7070,-30,5,-0.42,45189170,6381,31.05,6990,7160,6960,9230,4970,7100,7081.83,1.05,0,2060,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,816,-1.37,2.05,12,0.06,-5163.00,3441.00,12220,20240820,-42.14,6570,20240805,7.61,12220,-42.14,20240820,6570,7.61,20240805,12220,-42.14,20240820,6570,7.61,20240805,0.03,N,000230,1000,115 억,,121456,N,N,2,N,00,N 20241125,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7130,30,2,0.42,43767430,6180,30.07,6990,7160,6960,9230,4970,7100,7082.11,1.05,0,2101,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,823,-1.38,2.07,12,0.05,-5163.00,3441.00,12220,20240820,-41.65,6570,20240805,8.52,12220,-41.65,20240820,6570,8.52,20240805,12220,-41.65,20240820,6570,8.52,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N 20241125,140105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7140,40,2,0.56,42475270,5998,29.19,6990,7160,6960,9230,4970,7100,7081.57,1.05,0,2098,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,824,-1.38,2.07,12,0.05,-5163.00,3441.00,12220,20240820,-41.57,6570,20240805,8.68,12220,-41.57,20240820,6570,8.68,20240805,12220,-41.57,20240820,6570,8.68,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N diff --git a/000240/price/prices-20241101.csv b/000240/price/prices-20241101.csv index f3985705d382..be8cb5da45ea 100644 --- a/000240/price/prices-20241101.csv +++ b/000240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17040,-60,5,-0.35,1041930910,61305,125.49,16930,17130,16740,22200,11970,17100,16995.85,9.38,0,13922,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16177,8.64,0.40,12,0.06,1972.00,42345.00,23750,20231207,-28.25,12320,20231120,38.31,19460,-12.44,20240208,14570,16.95,20240807,23750,-28.25,20231207,13590,25.39,20231127,0.11,N,000240,500,474 억,,8901174,N,N,80,N,00,N +20241126,150105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,-50,5,-0.29,918386960,54053,110.65,16930,17130,16740,22200,11970,17100,16990.49,9.38,0,12091,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16186,8.65,0.40,12,0.06,1972.00,42345.00,23750,20231207,-28.21,12320,20231120,38.39,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,13590,25.46,20231127,0.11,N,000240,500,474 억,,8901174,N,N,230,N,00,N +20241126,140105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17110,10,2,0.06,772612280,45512,93.16,16930,17130,16740,22200,11970,17100,16976.01,9.38,0,8534,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16243,8.68,0.40,12,0.05,1972.00,42345.00,23750,20231207,-27.96,12320,20231120,38.88,19460,-12.08,20240208,14570,17.43,20240807,23750,-27.96,20231207,13590,25.90,20231127,0.11,N,000240,500,474 억,,8901174,N,N,230,N,00,N +20241126,130105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17130,30,2,0.18,705146780,41566,85.09,16930,17130,16740,22200,11970,17100,16964.51,9.38,0,7781,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16262,8.69,0.40,12,0.04,1972.00,42345.00,23750,20231207,-27.87,12320,20231120,39.04,19460,-11.97,20240208,14570,17.57,20240807,23750,-27.87,20231207,13590,26.05,20231127,0.11,N,000240,500,474 억,,8901174,N,N,230,N,00,N +20241126,120104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17030,-70,5,-0.41,580753810,34275,70.16,16930,17110,16740,22200,11970,17100,16943.95,9.38,0,5985,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16167,8.64,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.29,12320,20231120,38.23,19460,-12.49,20240208,14570,16.88,20240807,23750,-28.29,20231207,13590,25.31,20231127,0.11,N,000240,500,474 억,,8901174,N,N,230,N,00,N +20241126,110105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17030,-70,5,-0.41,540824370,31930,65.36,16930,17110,16740,22200,11970,17100,16937.81,9.38,0,5443,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16167,8.64,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.29,12320,20231120,38.23,19460,-12.49,20240208,14570,16.88,20240807,23750,-28.29,20231207,13590,25.31,20231127,0.11,N,000240,500,474 억,,8901174,N,N,230,N,00,N +20241126,100105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16950,-150,5,-0.88,179766640,10606,21.71,16930,17000,16920,22200,11970,17100,16949.52,9.38,0,-1004,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16092,8.60,0.40,12,0.01,1972.00,42345.00,23750,20231207,-28.63,12320,20231120,37.58,19460,-12.90,20240208,14570,16.33,20240807,23750,-28.63,20231207,13590,24.72,20231127,0.11,N,000240,500,474 억,,8901174,N,N,230,N,00,N +20241126,090105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16950,-150,5,-0.88,23076330,1363,2.79,16930,16950,16930,22200,11970,17100,16930.54,9.38,0,-712,17313,17206,17043,16936,16773,17125,16855,475,5100,500,12310,10,1,94935240,16092,8.60,0.40,12,0.00,1972.00,42345.00,23750,20231207,-28.63,12320,20231120,37.58,19460,-12.90,20240208,14570,16.33,20240807,23750,-28.63,20231207,13590,24.72,20231127,0.11,N,000240,500,474 억,,8901174,N,N,230,N,00,N 20241125,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17100,80,2,0.47,814554610,47876,85.89,17150,17150,16880,22100,11920,17020,17013.74,9.37,0,6906,17413,17216,17053,16856,16693,17135,16775,475,5080,500,12250,10,1,94935240,16234,8.67,0.40,12,0.05,1972.00,42345.00,23750,20231207,-28.00,12320,20231120,38.80,19460,-12.13,20240208,14570,17.36,20240807,23750,-28.00,20231207,13590,25.83,20231127,0.11,N,000240,500,474 억,,8895863,N,N,230,N,00,N 20241125,150105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17020,0,3,0.00,566944300,33376,59.88,17150,17150,16880,22100,11920,17020,16986.59,9.37,0,4660,17413,17216,17053,16856,16693,17135,16775,475,5080,500,12250,10,1,94935240,16158,8.63,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.34,12320,20231120,38.15,19460,-12.54,20240208,14570,16.82,20240807,23750,-28.34,20231207,13590,25.24,20231127,0.11,N,000240,500,474 억,,8895863,N,N,158,N,00,N 20241125,140105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17020,0,3,0.00,424726220,25008,44.87,17150,17150,16880,22100,11920,17020,16983.61,9.37,0,1760,17413,17216,17053,16856,16693,17135,16775,475,5080,500,12250,10,1,94935240,16158,8.63,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.34,12320,20231120,38.15,19460,-12.54,20240208,14570,16.82,20240807,23750,-28.34,20231207,13590,25.24,20231127,0.11,N,000240,500,474 억,,8895863,N,N,158,N,00,N diff --git a/000250/price/prices-20241101.csv b/000250/price/prices-20241101.csv index 047207e4bbf1..bb14c80963a9 100644 --- a/000250/price/prices-20241101.csv +++ b/000250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,104800,-7000,5,-6.26,44332515900,417662,168.40,113200,113200,103500,145300,78300,111800,106145.55,3.93,0,10507,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,24583,-236.57,11.05,12,1.78,-443.00,9485.00,230000,20240710,-54.43,61100,20231120,71.52,230000,-54.43,20240710,61900,69.31,20240201,230000,-54.43,20240710,61900,69.31,20240201,4.60,N,000250,500,117 억,,922268,N,N,153,N,00,N +20241126,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,105100,-6700,5,-5.99,41088608900,386749,155.93,113200,113200,103500,145300,78300,111800,106241.02,3.93,0,4918,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,24654,-237.25,11.08,12,1.65,-443.00,9485.00,230000,20240710,-54.30,61100,20231120,72.01,230000,-54.30,20240710,61900,69.79,20240201,230000,-54.30,20240710,61900,69.79,20240201,4.60,N,000250,500,117 억,,922268,N,N,317,N,00,N +20241126,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,104800,-7000,5,-6.26,36924043100,347004,139.91,113200,113200,103500,145300,78300,111800,106408.12,3.93,0,-6367,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,24583,-236.57,11.05,12,1.48,-443.00,9485.00,230000,20240710,-54.43,61100,20231120,71.52,230000,-54.43,20240710,61900,69.31,20240201,230000,-54.43,20240710,61900,69.31,20240201,4.60,N,000250,500,117 억,,922268,N,N,317,N,00,N +20241126,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,105500,-6300,5,-5.64,33487949800,314280,126.71,113200,113200,103500,145300,78300,111800,106554.50,3.93,0,-18484,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,24748,-238.15,11.12,12,1.34,-443.00,9485.00,230000,20240710,-54.13,61100,20231120,72.67,230000,-54.13,20240710,61900,70.44,20240201,230000,-54.13,20240710,61900,70.44,20240201,4.60,N,000250,500,117 억,,922268,N,N,317,N,00,N +20241126,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,104700,-7100,5,-6.35,30459156000,285608,115.15,113200,113200,103500,145300,78300,111800,106646.72,3.93,0,-22055,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,24560,-236.34,11.04,12,1.22,-443.00,9485.00,230000,20240710,-54.48,61100,20231120,71.36,230000,-54.48,20240710,61900,69.14,20240201,230000,-54.48,20240710,61900,69.14,20240201,4.60,N,000250,500,117 억,,922268,N,N,317,N,00,N +20241126,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,105300,-6500,5,-5.81,27172905700,254320,102.54,113200,113200,103500,145300,78300,111800,106845.34,3.93,0,-25530,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,24701,-237.70,11.10,12,1.08,-443.00,9485.00,230000,20240710,-54.22,61100,20231120,72.34,230000,-54.22,20240710,61900,70.11,20240201,230000,-54.22,20240710,61900,70.11,20240201,4.60,N,000250,500,117 억,,922268,N,N,317,N,00,N +20241126,100106,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,105400,-6400,5,-5.72,16598454500,153348,61.83,113200,113200,105100,145300,78300,111800,108240.44,3.93,0,-31859,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,24724,-237.92,11.11,12,0.65,-443.00,9485.00,230000,20240710,-54.17,61100,20231120,72.50,230000,-54.17,20240710,61900,70.27,20240201,230000,-54.17,20240710,61900,70.27,20240201,4.60,N,000250,500,117 억,,922268,N,N,317,N,00,N +20241126,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112500,700,2,0.63,338489200,2998,1.21,113200,113200,112100,145300,78300,111800,112905.00,3.93,0,-1746,114266,113032,111166,109932,108066,113650,110550,117,33500,500,78260,100,1,23457472,26390,-253.95,11.86,12,0.01,-443.00,9485.00,230000,20240710,-51.09,61100,20231120,84.12,230000,-51.09,20240710,61900,81.74,20240201,230000,-51.09,20240710,61900,81.74,20240201,4.60,N,000250,500,117 억,,922268,N,N,317,N,00,N 20241125,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111800,2000,2,1.82,26823254100,242034,77.98,111300,112400,109300,142700,76900,109800,110821.58,3.78,0,39650,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,26225,-252.37,11.79,12,1.03,-443.00,9485.00,230000,20240710,-51.39,61100,20231120,82.98,230000,-51.39,20240710,61900,80.61,20240201,230000,-51.39,20240710,61900,80.61,20240201,4.55,N,000250,500,117 억,,886848,N,N,317,N,00,N 20241125,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111700,1900,2,1.73,24764001500,223618,72.05,111300,112400,109300,142700,76900,109800,110742.51,3.78,0,30103,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,26202,-252.14,11.78,12,0.95,-443.00,9485.00,230000,20240710,-51.43,61100,20231120,82.82,230000,-51.43,20240710,61900,80.45,20240201,230000,-51.43,20240710,61900,80.45,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N 20241125,140106,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111500,1700,2,1.55,21575913600,195067,62.85,111300,112400,109300,142700,76900,109800,110607.78,3.78,0,19403,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,26155,-251.69,11.76,12,0.83,-443.00,9485.00,230000,20240710,-51.52,61100,20231120,82.49,230000,-51.52,20240710,61900,80.13,20240201,230000,-51.52,20240710,61900,80.13,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N diff --git a/000270/price/prices-20241101.csv b/000270/price/prices-20241101.csv index 4057c1f6cc12..5e9aa37ccab1 100644 --- a/000270/price/prices-20241101.csv +++ b/000270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,97300,100,2,0.10,79203099600,820732,55.05,96500,97500,95700,126300,68100,97200,96502.57,39.33,0,9819,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,389062,4.47,0.83,12,0.21,21770.00,116771.00,135000,20240619,-27.93,82200,20231122,18.37,135000,-27.93,20240619,85900,13.27,20240122,135000,-27.93,20240619,83200,16.95,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,10527,N,00,N +20241126,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,97000,-200,5,-0.21,70118743200,727261,48.78,96500,97500,95700,126300,68100,97200,96414.82,39.33,0,-9009,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,387863,4.46,0.83,12,0.18,21770.00,116771.00,135000,20240619,-28.15,82200,20231122,18.00,135000,-28.15,20240619,85900,12.92,20240122,135000,-28.15,20240619,83200,16.59,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,4262,N,00,N +20241126,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96500,-700,5,-0.72,58953059000,611721,41.03,96500,97500,95700,126300,68100,97200,96372.45,39.33,0,-3386,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,385863,4.43,0.83,12,0.15,21770.00,116771.00,135000,20240619,-28.52,82200,20231122,17.40,135000,-28.52,20240619,85900,12.34,20240122,135000,-28.52,20240619,83200,15.99,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,4262,N,00,N +20241126,130106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96300,-900,5,-0.93,52327867100,542912,36.42,96500,97500,95700,126300,68100,97200,96383.69,39.33,0,-493,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,385064,4.42,0.82,12,0.14,21770.00,116771.00,135000,20240619,-28.67,82200,20231122,17.15,135000,-28.67,20240619,85900,12.11,20240122,135000,-28.67,20240619,83200,15.75,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,4262,N,00,N +20241126,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96600,-600,5,-0.62,45932572100,476503,31.96,96500,97500,95700,126300,68100,97200,96395.13,39.33,0,5721,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,386263,4.44,0.83,12,0.12,21770.00,116771.00,135000,20240619,-28.44,82200,20231122,17.52,135000,-28.44,20240619,85900,12.46,20240122,135000,-28.44,20240619,83200,16.11,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,4262,N,00,N +20241126,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,97200,0,3,0.00,38545527600,400262,26.85,96500,97200,95700,126300,68100,97200,96300.73,39.33,0,2165,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,388662,4.46,0.83,12,0.10,21770.00,116771.00,135000,20240619,-28.00,82200,20231122,18.25,135000,-28.00,20240619,85900,13.15,20240122,135000,-28.00,20240619,83200,16.83,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,4262,N,00,N +20241126,100106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96100,-1100,5,-1.13,23295548800,241939,16.23,96500,97000,95700,126300,68100,97200,96286.85,39.33,0,-19205,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,384264,4.41,0.82,12,0.06,21770.00,116771.00,135000,20240619,-28.81,82200,20231122,16.91,135000,-28.81,20240619,85900,11.87,20240122,135000,-28.81,20240619,83200,15.50,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,4262,N,00,N +20241126,090106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96600,-600,5,-0.62,3088482500,31993,2.15,96500,97000,96500,126300,68100,97200,96536.07,39.33,0,-5471,99266,98232,97266,96232,95266,97750,95750,21393,29100,5000,73870,100,1,399858417,386263,4.44,0.83,12,0.01,21770.00,116771.00,135000,20240619,-28.44,82200,20231122,17.52,135000,-28.44,20240619,85900,12.46,20240122,135000,-28.44,20240619,83200,16.11,20231207,0.19,N,000270,5000,21393 억,,157278575,N,N,4262,N,00,N 20241125,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,97200,-600,5,-0.61,143539360800,1474204,235.50,97600,98300,96300,127100,68500,97800,97367.31,39.33,0,-61112,99600,98700,97900,97000,96200,98300,96600,21393,29300,5000,74320,100,1,399858417,388662,4.46,0.83,12,0.37,21770.00,116771.00,135000,20240619,-28.00,81300,20231116,19.56,135000,-28.00,20240619,85900,13.15,20240122,135000,-28.00,20240619,83200,16.83,20231207,0.19,N,000270,5000,21393 억,,157268795,N,N,4262,N,00,N 20241125,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98100,300,2,0.31,81992604400,841292,134.39,97600,98300,96300,127100,68500,97800,97460.07,39.33,0,-8104,99600,98700,97900,97000,96200,98300,96600,21393,29300,5000,74320,100,1,399858417,392261,4.51,0.84,12,0.21,21770.00,116771.00,135000,20240619,-27.33,81300,20231116,20.66,135000,-27.33,20240619,85900,14.20,20240122,135000,-27.33,20240619,83200,17.91,20231207,0.19,N,000270,5000,21393 억,,157268795,N,N,1930,N,00,N 20241125,140106,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98100,300,2,0.31,70900405000,728026,116.30,97600,98300,96300,127100,68500,97800,97386.80,39.33,0,-23224,99600,98700,97900,97000,96200,98300,96600,21393,29300,5000,74320,100,1,399858417,392261,4.51,0.84,12,0.18,21770.00,116771.00,135000,20240619,-27.33,81300,20231116,20.66,135000,-27.33,20240619,85900,14.20,20240122,135000,-27.33,20240619,83200,17.91,20231207,0.19,N,000270,5000,21393 억,,157268795,N,N,1930,N,00,N diff --git a/000300/price/prices-20241101.csv b/000300/price/prices-20241101.csv index 757e1919bb1c..d6bae204c3c9 100644 --- a/000300/price/prices-20241101.csv +++ b/000300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241126,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241126,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241126,130106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241126,120105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241126,110106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241126,100106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241126,090106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3243,20231121,-38.82,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241125,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241125,150106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241125,140106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20241101.csv b/000320/price/prices-20241101.csv index f42d1d51b1da..9991911bbdd1 100644 --- a/000320/price/prices-20241101.csv +++ b/000320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13380,-20,5,-0.15,210219380,15736,66.25,13360,13460,13320,17420,9380,13400,13358.80,4.01,0,-773,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1778,7.11,0.43,12,0.12,1881.00,31185.00,15100,20240208,-11.39,10450,20240125,28.04,15100,-11.39,20240208,10450,28.04,20240125,15100,-11.39,20240208,10450,28.04,20240125,0.39,N,000320,500,84 억,,532388,N,N,2,N,00,N +20241126,150106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13370,-30,5,-0.22,185072990,13856,58.34,13360,13460,13320,17420,9380,13400,13356.88,4.01,0,-602,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1777,7.11,0.43,12,0.10,1881.00,31185.00,15100,20240208,-11.46,10450,20240125,27.94,15100,-11.46,20240208,10450,27.94,20240125,15100,-11.46,20240208,10450,27.94,20240125,0.39,N,000320,500,84 억,,532388,N,N,1,N,00,N +20241126,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13350,-50,5,-0.37,157276790,11775,49.58,13360,13460,13320,17420,9380,13400,13356.84,4.01,0,-335,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1774,7.10,0.43,12,0.09,1881.00,31185.00,15100,20240208,-11.59,10450,20240125,27.75,15100,-11.59,20240208,10450,27.75,20240125,15100,-11.59,20240208,10450,27.75,20240125,0.39,N,000320,500,84 억,,532388,N,N,1,N,00,N +20241126,130106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13360,-40,5,-0.30,113591230,8503,35.80,13360,13460,13320,17420,9380,13400,13358.96,4.01,0,-329,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1776,7.10,0.43,12,0.06,1881.00,31185.00,15100,20240208,-11.52,10450,20240125,27.85,15100,-11.52,20240208,10450,27.85,20240125,15100,-11.52,20240208,10450,27.85,20240125,0.39,N,000320,500,84 억,,532388,N,N,1,N,00,N +20241126,120106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13350,-50,5,-0.37,75510070,5652,23.80,13360,13460,13320,17420,9380,13400,13359.88,4.01,0,-626,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1774,7.10,0.43,12,0.04,1881.00,31185.00,15100,20240208,-11.59,10450,20240125,27.75,15100,-11.59,20240208,10450,27.75,20240125,15100,-11.59,20240208,10450,27.75,20240125,0.39,N,000320,500,84 억,,532388,N,N,1,N,00,N +20241126,110106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13350,-50,5,-0.37,47085850,3522,14.83,13360,13460,13320,17420,9380,13400,13369.07,4.01,0,-572,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1774,7.10,0.43,12,0.03,1881.00,31185.00,15100,20240208,-11.59,10450,20240125,27.75,15100,-11.59,20240208,10450,27.75,20240125,15100,-11.59,20240208,10450,27.75,20240125,0.39,N,000320,500,84 억,,532388,N,N,1,N,00,N +20241126,100107,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13360,-40,5,-0.30,23993290,1792,7.54,13360,13460,13320,17420,9380,13400,13389.11,4.01,0,-591,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1776,7.10,0.43,12,0.01,1881.00,31185.00,15100,20240208,-11.52,10450,20240125,27.85,15100,-11.52,20240208,10450,27.85,20240125,15100,-11.52,20240208,10450,27.85,20240125,0.39,N,000320,500,84 억,,532388,N,N,1,N,00,N +20241126,090106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13390,-10,5,-0.07,975310,73,0.31,13360,13400,13320,17420,9380,13400,13360.41,4.01,0,-30,13660,13530,13270,13140,12880,13595,13205,84,4020,500,9910,10,1,13291151,1780,7.12,0.43,12,0.00,1881.00,31185.00,15100,20240208,-11.32,10450,20240125,28.13,15100,-11.32,20240208,10450,28.13,20240125,15100,-11.32,20240208,10450,28.13,20240125,0.39,N,000320,500,84 억,,532388,N,N,1,N,00,N 20241125,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13400,350,2,2.68,314606000,23694,293.06,13030,13400,13010,16960,9140,13050,13277.46,3.97,0,6461,13216,13132,12966,12882,12716,13175,12925,84,3910,500,9650,10,1,13291151,1781,7.12,0.43,12,0.18,1881.00,31185.00,15100,20240208,-11.26,10450,20240125,28.23,15100,-11.26,20240208,10450,28.23,20240125,15100,-11.26,20240208,10450,28.23,20240125,0.39,N,000320,500,84 억,,527081,N,N,1,N,00,N 20241125,150106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13370,320,2,2.45,291939820,21997,272.07,13030,13390,13010,16960,9140,13050,13271.80,3.97,0,6416,13216,13132,12966,12882,12716,13175,12925,84,3910,500,9650,10,1,13291151,1777,7.11,0.43,12,0.17,1881.00,31185.00,15100,20240208,-11.46,10450,20240125,27.94,15100,-11.46,20240208,10450,27.94,20240125,15100,-11.46,20240208,10450,27.94,20240125,0.39,N,000320,500,84 억,,527081,N,N,0,N,00,N 20241125,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13290,240,2,1.84,218609770,16498,204.06,13030,13330,13010,16960,9140,13050,13250.68,3.97,0,4377,13216,13132,12966,12882,12716,13175,12925,84,3910,500,9650,10,1,13291151,1766,7.07,0.43,12,0.12,1881.00,31185.00,15100,20240208,-11.99,10450,20240125,27.18,15100,-11.99,20240208,10450,27.18,20240125,15100,-11.99,20240208,10450,27.18,20240125,0.39,N,000320,500,84 억,,527081,N,N,0,N,00,N diff --git a/000370/price/prices-20241101.csv b/000370/price/prices-20241101.csv index e8de06600569..497258aab5fb 100644 --- a/000370/price/prices-20241101.csv +++ b/000370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4440,-95,5,-2.09,704976360,158391,101.25,4540,4545,4410,5890,3175,4535,4450.80,16.54,0,-26569,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5183,2.78,0.21,12,0.14,1598.00,20892.00,6230,20240820,-28.73,3800,20240122,16.84,6230,-28.73,20240820,3800,16.84,20240122,6230,-28.73,20240820,3800,16.84,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,267,N,00,N +20241126,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4435,-100,5,-2.21,664515085,149279,95.43,4540,4545,4410,5890,3175,4535,4451.44,16.54,0,-19700,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5177,2.78,0.21,12,0.13,1598.00,20892.00,6230,20240820,-28.81,3800,20240122,16.71,6230,-28.81,20240820,3800,16.71,20240122,6230,-28.81,20240820,3800,16.71,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,216,N,00,N +20241126,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4430,-105,5,-2.32,474866420,106393,68.01,4540,4545,4410,5890,3175,4535,4463.25,16.54,0,-5215,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5172,2.77,0.21,12,0.09,1598.00,20892.00,6230,20240820,-28.89,3800,20240122,16.58,6230,-28.89,20240820,3800,16.58,20240122,6230,-28.89,20240820,3800,16.58,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,216,N,00,N +20241126,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4440,-95,5,-2.09,425725415,95309,60.93,4540,4545,4410,5890,3175,4535,4466.71,16.54,0,-696,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5183,2.78,0.21,12,0.08,1598.00,20892.00,6230,20240820,-28.73,3800,20240122,16.84,6230,-28.73,20240820,3800,16.84,20240122,6230,-28.73,20240820,3800,16.84,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,216,N,00,N +20241126,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4445,-90,5,-1.98,400620940,89654,57.31,4540,4545,4410,5890,3175,4535,4468.44,16.54,0,1142,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5189,2.78,0.21,12,0.08,1598.00,20892.00,6230,20240820,-28.65,3800,20240122,16.97,6230,-28.65,20240820,3800,16.97,20240122,6230,-28.65,20240820,3800,16.97,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,216,N,00,N +20241126,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4470,-65,5,-1.43,200361900,44529,28.47,4540,4545,4470,5890,3175,4535,4499.49,16.54,0,-4513,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5218,2.80,0.21,12,0.04,1598.00,20892.00,6230,20240820,-28.25,3800,20240122,17.63,6230,-28.25,20240820,3800,17.63,20240122,6230,-28.25,20240820,3800,17.63,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,216,N,00,N +20241126,100107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,-25,5,-0.55,84660825,18739,11.98,4540,4545,4495,5890,3175,4535,4517.79,16.54,0,-4890,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5265,2.82,0.22,12,0.02,1598.00,20892.00,6230,20240820,-27.61,3800,20240122,18.68,6230,-27.61,20240820,3800,18.68,20240122,6230,-27.61,20240820,3800,18.68,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,216,N,00,N +20241126,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,-5,5,-0.11,16091905,3551,2.27,4540,4540,4530,5890,3175,4535,4531.55,16.54,0,-3275,4621,4577,4556,4512,4491,4567,4502,5837,1355,5000,3350,5,1,116738915,5288,2.83,0.22,12,0.00,1598.00,20892.00,6230,20240820,-27.29,3800,20240122,19.21,6230,-27.29,20240820,3800,19.21,20240122,6230,-27.29,20240820,3800,19.21,20240122,0.52,N,000370,5000,5836 억,,19309106,N,N,216,N,00,N 20241125,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4535,-75,5,-1.63,709078020,155597,108.80,4570,4600,4535,5990,3230,4610,4557.16,16.59,0,-68135,4700,4655,4605,4560,4510,4677,4582,5837,1380,5000,3410,5,1,116738915,5294,2.84,0.22,12,0.13,1598.00,20892.00,6230,20240820,-27.21,3800,20240122,19.34,6230,-27.21,20240820,3800,19.34,20240122,6230,-27.21,20240820,3800,19.34,20240122,0.52,N,000370,5000,5836 억,,19364825,N,N,216,N,00,N 20241125,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4560,-50,5,-1.08,554035340,121444,84.92,4570,4600,4540,5990,3230,4610,4562.06,16.59,0,-58867,4700,4655,4605,4560,4510,4677,4582,5837,1380,5000,3410,5,1,116738915,5323,2.85,0.22,12,0.10,1598.00,20892.00,6230,20240820,-26.81,3800,20240122,20.00,6230,-26.81,20240820,3800,20.00,20240122,6230,-26.81,20240820,3800,20.00,20240122,0.52,N,000370,5000,5836 억,,19364825,N,N,306,N,00,N 20241125,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4550,-60,5,-1.30,501058190,109810,76.78,4570,4600,4540,5990,3230,4610,4562.96,16.59,0,-52580,4700,4655,4605,4560,4510,4677,4582,5837,1380,5000,3410,5,1,116738915,5312,2.85,0.22,12,0.09,1598.00,20892.00,6230,20240820,-26.97,3800,20240122,19.74,6230,-26.97,20240820,3800,19.74,20240122,6230,-26.97,20240820,3800,19.74,20240122,0.52,N,000370,5000,5836 억,,19364825,N,N,306,N,00,N diff --git a/000390/price/prices-20241101.csv b/000390/price/prices-20241101.csv index 8593eeafed6a..3ce1a0cac480 100644 --- a/000390/price/prices-20241101.csv +++ b/000390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6620,70,2,1.07,206876790,31393,85.23,6600,6640,6520,8510,4590,6550,6589.16,6.61,0,-2862,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1801,11.14,0.53,12,0.12,594.00,12421.00,11460,20240522,-42.23,5880,20240118,12.59,11460,-42.23,20240522,5880,12.59,20240118,11460,-42.23,20240522,5880,12.59,20240118,2.52,N,000390,500,136 억,,1797992,N,N,1,N,00,N +20241126,150107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6620,70,2,1.07,196984790,29898,81.17,6600,6640,6520,8510,4590,6550,6588.56,6.61,0,-2862,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1801,11.14,0.53,12,0.11,594.00,12421.00,11460,20240522,-42.23,5880,20240118,12.59,11460,-42.23,20240522,5880,12.59,20240118,11460,-42.23,20240522,5880,12.59,20240118,2.52,N,000390,500,136 억,,1797992,N,N,0,N,00,N +20241126,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,60,2,0.92,159294170,24201,65.70,6600,6640,6520,8510,4590,6550,6582.13,6.61,0,-3339,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1798,11.13,0.53,12,0.09,594.00,12421.00,11460,20240522,-42.32,5880,20240118,12.41,11460,-42.32,20240522,5880,12.41,20240118,11460,-42.32,20240522,5880,12.41,20240118,2.52,N,000390,500,136 억,,1797992,N,N,0,N,00,N +20241126,130107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,60,2,0.92,142439120,21648,58.77,6600,6640,6520,8510,4590,6550,6579.78,6.61,0,-1738,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1798,11.13,0.53,12,0.08,594.00,12421.00,11460,20240522,-42.32,5880,20240118,12.41,11460,-42.32,20240522,5880,12.41,20240118,11460,-42.32,20240522,5880,12.41,20240118,2.52,N,000390,500,136 억,,1797992,N,N,0,N,00,N +20241126,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,60,2,0.92,127204260,19335,52.49,6600,6640,6520,8510,4590,6550,6578.96,6.61,0,-549,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1798,11.13,0.53,12,0.07,594.00,12421.00,11460,20240522,-42.32,5880,20240118,12.41,11460,-42.32,20240522,5880,12.41,20240118,11460,-42.32,20240522,5880,12.41,20240118,2.52,N,000390,500,136 억,,1797992,N,N,0,N,00,N +20241126,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6580,30,2,0.46,56434990,8603,23.36,6600,6600,6520,8510,4590,6550,6559.92,6.61,0,-462,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1790,11.08,0.53,12,0.03,594.00,12421.00,11460,20240522,-42.58,5880,20240118,11.90,11460,-42.58,20240522,5880,11.90,20240118,11460,-42.58,20240522,5880,11.90,20240118,2.52,N,000390,500,136 억,,1797992,N,N,0,N,00,N +20241126,100107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-20,5,-0.31,43352420,6610,17.95,6600,6600,6520,8510,4590,6550,6558.61,6.61,0,-882,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1776,10.99,0.53,12,0.02,594.00,12421.00,11460,20240522,-43.02,5880,20240118,11.05,11460,-43.02,20240522,5880,11.05,20240118,11460,-43.02,20240522,5880,11.05,20240118,2.52,N,000390,500,136 억,,1797992,N,N,0,N,00,N +20241126,090107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6600,50,2,0.76,395710,60,0.16,6600,6600,6560,8510,4590,6550,6595.17,6.61,0,-3,6663,6606,6543,6486,6423,6610,6490,136,1960,500,4320,10,1,27203469,1795,11.11,0.53,12,0.00,594.00,12421.00,11460,20240522,-42.41,5880,20240118,12.24,11460,-42.41,20240522,5880,12.24,20240118,11460,-42.41,20240522,5880,12.24,20240118,2.52,N,000390,500,136 억,,1797992,N,N,0,N,00,N 20241125,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,50,2,0.77,240408980,36794,177.93,6550,6600,6480,8450,4550,6500,6533.92,6.59,0,5793,6626,6562,6496,6432,6366,6595,6465,136,1950,500,4290,10,1,27203469,1782,11.03,0.53,12,0.14,594.00,12421.00,11460,20240522,-42.84,5880,20240118,11.39,11460,-42.84,20240522,5880,11.39,20240118,11460,-42.84,20240522,5880,11.39,20240118,2.52,N,000390,500,136 억,,1793016,N,N,1,N,00,N 20241125,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6570,70,2,1.08,229440350,35119,169.83,6550,6600,6480,8450,4550,6500,6533.23,6.59,0,5677,6626,6562,6496,6432,6366,6595,6465,136,1950,500,4290,10,1,27203469,1787,11.06,0.53,12,0.13,594.00,12421.00,11460,20240522,-42.67,5880,20240118,11.73,11460,-42.67,20240522,5880,11.73,20240118,11460,-42.67,20240522,5880,11.73,20240118,2.52,N,000390,500,136 억,,1793016,N,N,1,N,00,N 20241125,140107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6590,90,2,1.38,197493690,30252,146.29,6550,6590,6480,8450,4550,6500,6528.29,6.59,0,5584,6626,6562,6496,6432,6366,6595,6465,136,1950,500,4290,10,1,27203469,1793,11.09,0.53,12,0.11,594.00,12421.00,11460,20240522,-42.50,5880,20240118,12.07,11460,-42.50,20240522,5880,12.07,20240118,11460,-42.50,20240522,5880,12.07,20240118,2.52,N,000390,500,136 억,,1793016,N,N,1,N,00,N diff --git a/000400/price/prices-20241101.csv b/000400/price/prices-20241101.csv index d9e73ec5f30c..8741f27d25e1 100644 --- a/000400/price/prices-20241101.csv +++ b/000400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2015,-30,5,-1.47,407036400,201453,53.77,2025,2055,2000,2655,1435,2045,2020.48,1.22,0,12543,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6253,2.07,0.50,12,0.06,972.00,4052.00,4090,20240626,-50.73,1909,20241120,5.55,4090,-50.73,20240626,1909,5.55,20241120,4090,-50.73,20240626,1909,5.55,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,154,N,00,N +20241126,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2025,-20,5,-0.98,385327985,190686,50.90,2025,2055,2000,2655,1435,2045,2020.72,1.22,0,16108,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6284,2.08,0.50,12,0.06,972.00,4052.00,4090,20240626,-50.49,1909,20241120,6.08,4090,-50.49,20240626,1909,6.08,20241120,4090,-50.49,20240626,1909,6.08,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,65,N,00,N +20241126,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2025,-20,5,-0.98,350523465,173425,46.29,2025,2055,2000,2655,1435,2045,2021.15,1.22,0,14252,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6284,2.08,0.50,12,0.06,972.00,4052.00,4090,20240626,-50.49,1909,20241120,6.08,4090,-50.49,20240626,1909,6.08,20241120,4090,-50.49,20240626,1909,6.08,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,65,N,00,N +20241126,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2030,-15,5,-0.73,273326590,135119,36.07,2025,2055,2000,2655,1435,2045,2022.83,1.22,0,12994,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6300,2.09,0.50,12,0.04,972.00,4052.00,4090,20240626,-50.37,1909,20241120,6.34,4090,-50.37,20240626,1909,6.34,20241120,4090,-50.37,20240626,1909,6.34,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,65,N,00,N +20241126,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2035,-10,5,-0.49,253094290,125139,33.40,2025,2055,2000,2655,1435,2045,2022.47,1.22,0,12365,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6315,2.09,0.50,12,0.04,972.00,4052.00,4090,20240626,-50.24,1909,20241120,6.60,4090,-50.24,20240626,1909,6.60,20241120,4090,-50.24,20240626,1909,6.60,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,65,N,00,N +20241126,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2035,-10,5,-0.49,117073585,58102,15.51,2025,2055,2000,2655,1435,2045,2014.86,1.22,0,8555,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6315,2.09,0.50,12,0.02,972.00,4052.00,4090,20240626,-50.24,1909,20241120,6.60,4090,-50.24,20240626,1909,6.60,20241120,4090,-50.24,20240626,1909,6.60,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,65,N,00,N +20241126,100108,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2020,-25,5,-1.22,86172110,42856,11.44,2025,2055,2000,2655,1435,2045,2010.58,1.22,0,4794,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6269,2.08,0.50,12,0.01,972.00,4052.00,4090,20240626,-50.61,1909,20241120,5.81,4090,-50.61,20240626,1909,5.81,20241120,4090,-50.61,20240626,1909,5.81,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,65,N,00,N +20241126,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,5,2,0.24,2261280,1114,0.30,2025,2055,2025,2655,1435,2045,2026.56,1.22,0,-203,2115,2080,2015,1980,1915,2097,1997,3103,610,1000,1430,5,1,310336320,6362,2.11,0.51,12,0.00,972.00,4052.00,4090,20240626,-49.88,1909,20241120,7.39,4090,-49.88,20240626,1909,7.39,20241120,4090,-49.88,20240626,1909,7.39,20241120,0.56,N,000400,1000,3103 억,,3786458,N,N,65,N,00,N 20241125,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2045,67,2,3.39,749069121,373344,66.78,1978,2050,1950,2570,1385,1978,2006.37,1.19,0,107280,2034,2005,1976,1947,1918,2020,1962,3103,592,1000,1380,5,1,310336320,6346,2.10,0.50,12,0.12,972.00,4052.00,4090,20240626,-50.00,1909,20241120,7.12,4090,-50.00,20240626,1909,7.12,20241120,4090,-50.00,20240626,1909,7.12,20241120,0.55,N,000400,1000,3103 억,,3681829,N,N,65,N,00,N 20241125,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2040,62,2,3.13,681012606,340051,60.82,1978,2050,1950,2570,1385,1978,2002.68,1.19,0,108529,2034,2005,1976,1947,1918,2020,1962,3103,592,1000,1380,5,1,310336320,6331,2.10,0.50,12,0.11,972.00,4052.00,4090,20240626,-50.12,1909,20241120,6.86,4090,-50.12,20240626,1909,6.86,20241120,4090,-50.12,20240626,1909,6.86,20241120,0.55,N,000400,1000,3103 억,,3681829,N,N,381,N,00,N 20241125,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2030,52,2,2.63,580819516,290874,52.03,1978,2030,1950,2570,1385,1978,1996.81,1.19,0,104807,2034,2005,1976,1947,1918,2020,1962,3103,592,1000,1380,5,1,310336320,6300,2.09,0.50,12,0.09,972.00,4052.00,4090,20240626,-50.37,1909,20241120,6.34,4090,-50.37,20240626,1909,6.34,20241120,4090,-50.37,20240626,1909,6.34,20241120,0.55,N,000400,1000,3103 억,,3681829,N,N,381,N,00,N diff --git a/000430/price/prices-20241101.csv b/000430/price/prices-20241101.csv index f611f55a4061..07cae6ced993 100644 --- a/000430/price/prices-20241101.csv +++ b/000430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,0,3,0.00,149119370,38251,91.58,3910,3920,3875,5080,2740,3910,3898.41,1.85,0,4779,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2424,7.91,0.48,12,0.06,494.00,8211.00,6700,20240215,-41.64,3715,20241115,5.25,6700,-41.64,20240215,3715,5.25,20241115,6700,-41.64,20240215,3715,5.25,20241115,0.93,N,000430,500,310 억,,1144356,N,N,4,N,00,N +20241126,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3880,-30,5,-0.77,130937495,33596,80.43,3910,3920,3875,5080,2740,3910,3897.41,1.85,0,6095,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2406,7.85,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.09,3715,20241115,4.44,6700,-42.09,20240215,3715,4.44,20241115,6700,-42.09,20240215,3715,4.44,20241115,0.93,N,000430,500,310 억,,1144356,N,N,0,N,00,N +20241126,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3885,-25,5,-0.64,87867915,22501,53.87,3910,3920,3880,5080,2740,3910,3905.07,1.85,0,2458,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2409,7.86,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.01,3715,20241115,4.58,6700,-42.01,20240215,3715,4.58,20241115,6700,-42.01,20240215,3715,4.58,20241115,0.93,N,000430,500,310 억,,1144356,N,N,0,N,00,N +20241126,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3900,-10,5,-0.26,86081195,22042,52.77,3910,3920,3880,5080,2740,3910,3905.33,1.85,0,2621,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2418,7.89,0.47,12,0.04,494.00,8211.00,6700,20240215,-41.79,3715,20241115,4.98,6700,-41.79,20240215,3715,4.98,20241115,6700,-41.79,20240215,3715,4.98,20241115,0.93,N,000430,500,310 억,,1144356,N,N,0,N,00,N +20241126,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,0,3,0.00,76280550,19531,46.76,3910,3920,3880,5080,2740,3910,3905.61,1.85,0,2239,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2424,7.91,0.48,12,0.03,494.00,8211.00,6700,20240215,-41.64,3715,20241115,5.25,6700,-41.64,20240215,3715,5.25,20241115,6700,-41.64,20240215,3715,5.25,20241115,0.93,N,000430,500,310 억,,1144356,N,N,0,N,00,N +20241126,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,0,3,0.00,57355715,14692,35.17,3910,3920,3880,5080,2740,3910,3903.87,1.85,0,2274,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2424,7.91,0.48,12,0.02,494.00,8211.00,6700,20240215,-41.64,3715,20241115,5.25,6700,-41.64,20240215,3715,5.25,20241115,6700,-41.64,20240215,3715,5.25,20241115,0.93,N,000430,500,310 억,,1144356,N,N,0,N,00,N +20241126,100108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-20,5,-0.51,38102440,9754,23.35,3910,3920,3880,5080,2740,3910,3906.34,1.85,0,831,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2412,7.87,0.47,12,0.02,494.00,8211.00,6700,20240215,-41.94,3715,20241115,4.71,6700,-41.94,20240215,3715,4.71,20241115,6700,-41.94,20240215,3715,4.71,20241115,0.93,N,000430,500,310 억,,1144356,N,N,0,N,00,N +20241126,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-20,5,-0.51,1057545,271,0.65,3910,3910,3890,5080,2740,3910,3902.38,1.85,0,-57,4020,3965,3905,3850,3790,3935,3820,310,1170,500,2890,5,1,62000000,2412,7.87,0.47,12,0.00,494.00,8211.00,6700,20240215,-41.94,3715,20241115,4.71,6700,-41.94,20240215,3715,4.71,20241115,6700,-41.94,20240215,3715,4.71,20241115,0.93,N,000430,500,310 억,,1144356,N,N,0,N,00,N 20241125,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,15,2,0.39,161947345,41768,20.58,3950,3960,3845,5060,2730,3895,3877.31,1.85,0,-2494,3958,3926,3863,3831,3768,3942,3847,310,1165,500,2880,5,1,62000000,2424,7.91,0.48,12,0.07,494.00,8211.00,6700,20240215,-41.64,3715,20241115,5.25,6700,-41.64,20240215,3715,5.25,20241115,6700,-41.64,20240215,3715,5.25,20241115,0.96,N,000430,500,310 억,,1148367,N,N,2,N,00,N 20241125,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-5,5,-0.13,138049195,35627,17.56,3950,3960,3845,5060,2730,3895,3874.85,1.85,0,-1943,3958,3926,3863,3831,3768,3942,3847,310,1165,500,2880,5,1,62000000,2412,7.87,0.47,12,0.06,494.00,8211.00,6700,20240215,-41.94,3715,20241115,4.71,6700,-41.94,20240215,3715,4.71,20241115,6700,-41.94,20240215,3715,4.71,20241115,0.96,N,000430,500,310 억,,1148367,N,N,2,N,00,N 20241125,140108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3885,-10,5,-0.26,119656045,30900,15.23,3950,3960,3845,5060,2730,3895,3872.36,1.85,0,-2057,3958,3926,3863,3831,3768,3942,3847,310,1165,500,2880,5,1,62000000,2409,7.86,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.01,3715,20241115,4.58,6700,-42.01,20240215,3715,4.58,20241115,6700,-42.01,20240215,3715,4.58,20241115,0.96,N,000430,500,310 억,,1148367,N,N,2,N,00,N diff --git a/000440/price/prices-20241101.csv b/000440/price/prices-20241101.csv index d9c2bf81f0ad..4efd05d23bd9 100644 --- a/000440/price/prices-20241101.csv +++ b/000440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18080,-570,5,-3.06,1010326530,55991,103.65,18110,18270,17930,24200,13060,18650,18044.35,1.71,0,-6204,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1126,-452.00,1.70,12,0.90,-40.00,10645.00,31100,20240604,-41.86,16750,20231213,7.94,31100,-41.86,20240604,16950,6.67,20240312,31100,-41.86,20240604,16750,7.94,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N +20241126,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18060,-590,5,-3.16,965739030,53526,99.09,18110,18270,17930,24200,13060,18650,18042.39,1.71,0,-5713,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1125,-451.50,1.70,12,0.86,-40.00,10645.00,31100,20240604,-41.93,16750,20231213,7.82,31100,-41.93,20240604,16950,6.55,20240312,31100,-41.93,20240604,16750,7.82,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N +20241126,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18030,-620,5,-3.32,936133520,51887,96.05,18110,18270,17930,24200,13060,18650,18041.74,1.71,0,-5919,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1123,-450.75,1.69,12,0.83,-40.00,10645.00,31100,20240604,-42.03,16750,20231213,7.64,31100,-42.03,20240604,16950,6.37,20240312,31100,-42.03,20240604,16750,7.64,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N +20241126,130108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18100,-550,5,-2.95,787707250,43652,80.81,18110,18270,17930,24200,13060,18650,18045.12,1.71,0,-2921,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1127,-452.50,1.70,12,0.70,-40.00,10645.00,31100,20240604,-41.80,16750,20231213,8.06,31100,-41.80,20240604,16950,6.78,20240312,31100,-41.80,20240604,16750,8.06,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N +20241126,120108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18060,-590,5,-3.16,771091970,42733,79.11,18110,18270,17930,24200,13060,18650,18044.37,1.71,0,-2691,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1125,-451.50,1.70,12,0.69,-40.00,10645.00,31100,20240604,-41.93,16750,20231213,7.82,31100,-41.93,20240604,16950,6.55,20240312,31100,-41.93,20240604,16750,7.82,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N +20241126,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18120,-530,5,-2.84,727391050,40312,74.63,18110,18270,17930,24200,13060,18650,18043.99,1.71,0,-1662,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1128,-453.00,1.70,12,0.65,-40.00,10645.00,31100,20240604,-41.74,16750,20231213,8.18,31100,-41.74,20240604,16950,6.90,20240312,31100,-41.74,20240604,16750,8.18,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N +20241126,100108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17990,-660,5,-3.54,628730610,34837,64.49,18110,18270,17930,24200,13060,18650,18047.73,1.71,0,-1401,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1120,-449.75,1.69,12,0.56,-40.00,10645.00,31100,20240604,-42.15,16750,20231213,7.40,31100,-42.15,20240604,16950,6.14,20240312,31100,-42.15,20240604,16750,7.40,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N +20241126,090108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18250,-400,5,-2.14,141184370,7793,14.43,18110,18270,18050,24200,13060,18650,18116.61,1.71,0,-199,19336,18992,18696,18352,18056,19165,18525,31,5550,500,11930,10,1,6227130,1136,-456.25,1.71,12,0.13,-40.00,10645.00,31100,20240604,-41.32,16750,20231213,8.96,31100,-41.32,20240604,16950,7.67,20240312,31100,-41.32,20240604,16750,8.96,20231213,3.22,N,000440,500,31 억,,106182,N,N,0,N,00,N 20241125,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18650,250,2,1.36,1008545930,53748,66.86,18420,19040,18400,23900,12880,18400,18764.74,1.43,0,17019,19313,18856,18583,18126,17853,18720,17990,31,5500,500,11770,10,1,6227130,1161,-466.25,1.75,12,0.86,-40.00,10645.00,31100,20240604,-40.03,16750,20231213,11.34,31100,-40.03,20240604,16950,10.03,20240312,31100,-40.03,20240604,16750,11.34,20231213,3.04,N,000440,500,31 억,,89163,N,N,0,N,00,N 20241125,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18600,200,2,1.09,935047180,49802,61.95,18420,19040,18400,23900,12880,18400,18775.30,1.43,0,16853,19313,18856,18583,18126,17853,18720,17990,31,5500,500,11770,10,1,6227130,1158,-465.00,1.75,12,0.80,-40.00,10645.00,31100,20240604,-40.19,16750,20231213,11.04,31100,-40.19,20240604,16950,9.73,20240312,31100,-40.19,20240604,16750,11.04,20231213,3.04,N,000440,500,31 억,,89163,N,N,0,N,00,N 20241125,140108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18670,270,2,1.47,833392620,44341,55.16,18420,19040,18400,23900,12880,18400,18795.09,1.43,0,15333,19313,18856,18583,18126,17853,18720,17990,31,5500,500,11770,10,1,6227130,1163,-466.75,1.75,12,0.71,-40.00,10645.00,31100,20240604,-39.97,16750,20231213,11.46,31100,-39.97,20240604,16950,10.15,20240312,31100,-39.97,20240604,16750,11.46,20231213,3.04,N,000440,500,31 억,,89163,N,N,0,N,00,N diff --git a/000480/price/prices-20241101.csv b/000480/price/prices-20241101.csv index f6c6afd22aa7..dee30a1d9778 100644 --- a/000480/price/prices-20241101.csv +++ b/000480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5680,20,2,0.35,45169780,7999,120.89,5620,5710,5600,7350,3970,5660,5646.93,1.07,0,1171,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2663,516.36,0.44,12,0.02,11.00,12765.00,7160,20231117,-20.67,5360,20240805,5.97,6950,-18.27,20240206,5360,5.97,20240805,6950,-18.27,20240206,5360,5.97,20240805,0.12,N,000480,500,234 억,,501199,N,N,2,N,00,N +20241126,150108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,0,3,0.00,44034410,7799,117.86,5620,5710,5600,7350,3970,5660,5646.16,1.07,0,1200,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2654,514.55,0.44,12,0.02,11.00,12765.00,7160,20231117,-20.95,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6950,-18.56,20240206,5360,5.60,20240805,0.12,N,000480,500,234 억,,501199,N,N,0,N,00,N +20241126,140108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5690,30,2,0.53,36798730,6522,98.56,5620,5710,5600,7350,3970,5660,5642.25,1.07,0,1138,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2668,517.27,0.45,12,0.01,11.00,12765.00,7160,20231117,-20.53,5360,20240805,6.16,6950,-18.13,20240206,5360,6.16,20240805,6950,-18.13,20240206,5360,6.16,20240805,0.12,N,000480,500,234 억,,501199,N,N,0,N,00,N +20241126,130108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5710,50,2,0.88,33476340,5939,89.75,5620,5710,5600,7350,3970,5660,5636.70,1.07,0,1026,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2677,519.09,0.45,12,0.01,11.00,12765.00,7160,20231117,-20.25,5360,20240805,6.53,6950,-17.84,20240206,5360,6.53,20240805,6950,-17.84,20240206,5360,6.53,20240805,0.12,N,000480,500,234 억,,501199,N,N,0,N,00,N +20241126,120108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5710,50,2,0.88,32352430,5742,86.78,5620,5710,5600,7350,3970,5660,5634.35,1.07,0,884,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2677,519.09,0.45,12,0.01,11.00,12765.00,7160,20231117,-20.25,5360,20240805,6.53,6950,-17.84,20240206,5360,6.53,20240805,6950,-17.84,20240206,5360,6.53,20240805,0.12,N,000480,500,234 억,,501199,N,N,0,N,00,N +20241126,110108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5700,40,2,0.71,29853400,5304,80.16,5620,5700,5600,7350,3970,5660,5628.47,1.07,0,492,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2673,518.18,0.45,12,0.01,11.00,12765.00,7160,20231117,-20.39,5360,20240805,6.34,6950,-17.99,20240206,5360,6.34,20240805,6950,-17.99,20240206,5360,6.34,20240805,0.12,N,000480,500,234 억,,501199,N,N,0,N,00,N +20241126,100109,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,0,3,0.00,22885360,4074,61.57,5620,5670,5600,7350,3970,5660,5617.42,1.07,0,56,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2654,514.55,0.44,12,0.01,11.00,12765.00,7160,20231117,-20.95,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6950,-18.56,20240206,5360,5.60,20240805,0.12,N,000480,500,234 억,,501199,N,N,0,N,00,N +20241126,090108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5620,-40,5,-0.71,2720080,484,7.31,5620,5620,5620,7350,3970,5660,5620.00,1.07,0,-20,5733,5696,5653,5616,5573,5715,5635,234,1690,500,4070,10,1,46890490,2635,510.91,0.44,12,0.00,11.00,12765.00,7160,20231117,-21.51,5360,20240805,4.85,6950,-19.14,20240206,5360,4.85,20240805,6950,-19.14,20240206,5360,4.85,20240805,0.12,N,000480,500,234 억,,501199,N,N,0,N,00,N 20241125,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,-10,5,-0.18,37455240,6617,166.68,5610,5690,5610,7370,3970,5670,5660.46,1.07,0,120,5723,5696,5653,5626,5583,5675,5605,234,1700,500,4080,10,1,46890490,2654,514.55,0.44,12,0.01,11.00,12765.00,7270,20231116,-22.15,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6950,-18.56,20240206,5360,5.60,20240805,0.11,N,000480,500,234 억,,501333,N,N,1,N,00,N 20241125,150108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,-10,5,-0.18,34145280,6032,151.94,5610,5690,5610,7370,3970,5670,5660.69,1.07,0,316,5723,5696,5653,5626,5583,5675,5605,234,1700,500,4080,10,1,46890490,2654,514.55,0.44,12,0.01,11.00,12765.00,7270,20231116,-22.15,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6950,-18.56,20240206,5360,5.60,20240805,0.11,N,000480,500,234 억,,501333,N,N,1,N,00,N 20241125,140108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5680,10,2,0.18,16611920,2941,74.08,5610,5690,5610,7370,3970,5670,5648.39,1.07,0,229,5723,5696,5653,5626,5583,5675,5605,234,1700,500,4080,10,1,46890490,2663,516.36,0.44,12,0.01,11.00,12765.00,7270,20231116,-21.87,5360,20240805,5.97,6950,-18.27,20240206,5360,5.97,20240805,6950,-18.27,20240206,5360,5.97,20240805,0.11,N,000480,500,234 억,,501333,N,N,1,N,00,N diff --git a/000490/price/prices-20241101.csv b/000490/price/prices-20241101.csv index 4da10f72cf3e..307a5fc2309a 100644 --- a/000490/price/prices-20241101.csv +++ b/000490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11130,730,2,7.02,157593005680,13119795,843.87,11840,12800,11000,13520,7280,10400,12012.67,3.80,0,23198,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,2854,16.32,0.63,12,51.17,682.00,17666.00,20100,20231222,-44.63,7850,20241115,41.78,18360,-39.38,20240102,7850,41.78,20241115,20100,-44.63,20231222,7850,41.78,20241115,2.96,N,000490,1000,256 억,,975441,N,N,1,N,00,N +20241126,150108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11180,780,2,7.50,154141074260,12808277,823.83,11840,12800,11000,13520,7280,10400,12034.49,3.80,0,-46487,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,2867,16.39,0.63,12,49.95,682.00,17666.00,20100,20231222,-44.38,7850,20241115,42.42,18360,-39.11,20240102,7850,42.42,20241115,20100,-44.38,20231222,7850,42.42,20241115,2.96,N,000490,1000,256 억,,975441,N,N,10,N,00,N +20241126,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11440,1040,2,10.00,146246350270,12102588,778.44,11840,12800,11240,13520,7280,10400,12083.89,3.80,0,-85945,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,2933,16.77,0.65,12,47.20,682.00,17666.00,20100,20231222,-43.08,7850,20241115,45.73,18360,-37.69,20240102,7850,45.73,20241115,20100,-43.08,20231222,7850,45.73,20241115,2.96,N,000490,1000,256 억,,975441,N,N,10,N,00,N +20241126,130108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11300,900,2,8.65,137930966010,11380535,732.00,11840,12800,11240,13520,7280,10400,12119.90,3.80,0,-48711,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,2897,16.57,0.64,12,44.38,682.00,17666.00,20100,20231222,-43.78,7850,20241115,43.95,18360,-38.45,20240102,7850,43.95,20241115,20100,-43.78,20231222,7850,43.95,20241115,2.96,N,000490,1000,256 억,,975441,N,N,10,N,00,N +20241126,120108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11700,1300,2,12.50,129051298590,10603633,682.03,11840,12800,11520,13520,7280,10400,12170.48,3.80,0,-86265,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,3000,17.16,0.66,12,41.35,682.00,17666.00,20100,20231222,-41.79,7850,20241115,49.04,18360,-36.27,20240102,7850,49.04,20241115,20100,-41.79,20231222,7850,49.04,20241115,2.96,N,000490,1000,256 억,,975441,N,N,10,N,00,N +20241126,110108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11710,1310,2,12.60,124134671300,10183898,655.03,11840,12800,11520,13520,7280,10400,12189.31,3.80,0,-55167,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,3003,17.17,0.66,12,39.72,682.00,17666.00,20100,20231222,-41.74,7850,20241115,49.17,18360,-36.22,20240102,7850,49.17,20241115,20100,-41.74,20231222,7850,49.17,20241115,2.96,N,000490,1000,256 억,,975441,N,N,10,N,00,N +20241126,100109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11990,1590,2,15.29,106297282640,8676914,558.10,11840,12800,11640,13520,7280,10400,12250.59,3.80,0,-86203,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,3074,17.58,0.68,12,33.84,682.00,17666.00,20100,20231222,-40.35,7850,20241115,52.74,18360,-34.69,20240102,7850,52.74,20241115,20100,-40.35,20231222,7850,52.74,20241115,2.96,N,000490,1000,256 억,,975441,N,N,10,N,00,N +20241126,090108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10400,0,3,0.00,114400,11,0.00,0,0,0,13520,7280,10400,0.00,3.80,0,0,10960,10680,10420,10140,9880,10550,10010,256,3120,1000,7480,10,1,25640788,2667,15.25,0.59,12,0.00,682.00,17666.00,20100,20231222,-48.26,7850,20241115,32.48,18360,-43.36,20240102,7850,32.48,20241115,20100,-48.26,20231222,7850,32.48,20241115,2.96,N,000490,1000,256 억,,975441,Y,N,10,N,00,N 20241125,160108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10400,-60,5,-0.57,9605378360,919529,21.17,10460,10700,10160,13590,7330,10460,10446.11,3.51,0,69929,11833,11146,10793,10106,9753,10970,9930,256,3130,1000,7530,10,1,25640788,2667,15.25,0.59,12,3.59,682.00,17666.00,20100,20231222,-48.26,7850,20241115,32.48,18360,-43.36,20240102,7850,32.48,20241115,20100,-48.26,20231222,7850,32.48,20241115,1.90,N,000490,1000,256 억,,899111,N,N,10,N,00,N 20241125,150108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10350,-110,5,-1.05,8223258540,786686,18.12,10460,10700,10160,13590,7330,10460,10453.01,3.51,0,75149,11833,11146,10793,10106,9753,10970,9930,256,3130,1000,7530,10,1,25640788,2654,15.18,0.59,12,3.07,682.00,17666.00,20100,20231222,-48.51,7850,20241115,31.85,18360,-43.63,20240102,7850,31.85,20241115,20100,-48.51,20231222,7850,31.85,20241115,1.90,N,000490,1000,256 억,,899111,N,N,2,N,00,N 20241125,140109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10410,-50,5,-0.48,6111671750,581526,13.39,10460,10700,10410,13590,7330,10460,10509.98,3.51,0,24902,11833,11146,10793,10106,9753,10970,9930,256,3130,1000,7530,10,1,25640788,2669,15.26,0.59,12,2.27,682.00,17666.00,20100,20231222,-48.21,7850,20241115,32.61,18360,-43.30,20240102,7850,32.61,20241115,20100,-48.21,20231222,7850,32.61,20241115,1.90,N,000490,1000,256 억,,899111,N,N,2,N,00,N diff --git a/000500/price/prices-20241101.csv b/000500/price/prices-20241101.csv index b527add80269..4b818f1bd840 100644 --- a/000500/price/prices-20241101.csv +++ b/000500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44100,800,2,1.85,45546091650,1020024,36.87,43700,46250,42600,56200,30350,43300,44653.88,2.93,0,18389,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4348,16.57,0.98,12,10.35,2661.00,45192.00,74500,20240513,-40.81,16500,20231117,167.27,74500,-40.81,20240513,19000,132.11,20240116,74500,-40.81,20240513,18510,138.25,20231128,2.33,N,000500,5000,492 억,,288424,N,N,9,N,00,N +20241126,150108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44050,750,2,1.73,44485176300,995930,36.00,43700,46250,42600,56200,30350,43300,44668.90,2.93,0,17661,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4343,16.55,0.97,12,10.10,2661.00,45192.00,74500,20240513,-40.87,16500,20231117,166.97,74500,-40.87,20240513,19000,131.84,20240116,74500,-40.87,20240513,18510,137.98,20231128,2.33,N,000500,5000,492 억,,288424,N,N,369,N,00,N +20241126,140108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44050,750,2,1.73,42529048100,951426,34.39,43700,46250,42600,56200,30350,43300,44702.39,2.93,0,13214,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4343,16.55,0.97,12,9.65,2661.00,45192.00,74500,20240513,-40.87,16500,20231117,166.97,74500,-40.87,20240513,19000,131.84,20240116,74500,-40.87,20240513,18510,137.98,20231128,2.33,N,000500,5000,492 억,,288424,N,N,369,N,00,N +20241126,130109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44300,1000,2,2.31,41213651050,921499,33.31,43700,46250,42600,56200,30350,43300,44726.74,2.93,0,7335,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4367,16.65,0.98,12,9.35,2661.00,45192.00,74500,20240513,-40.54,16500,20231117,168.48,74500,-40.54,20240513,19000,133.16,20240116,74500,-40.54,20240513,18510,139.33,20231128,2.33,N,000500,5000,492 억,,288424,N,N,369,N,00,N +20241126,120108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44350,1050,2,2.42,39910548000,892077,32.25,43700,46250,42600,56200,30350,43300,44741.17,2.93,0,3489,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4372,16.67,0.98,12,9.05,2661.00,45192.00,74500,20240513,-40.47,16500,20231117,168.79,74500,-40.47,20240513,19000,133.42,20240116,74500,-40.47,20240513,18510,139.60,20231128,2.33,N,000500,5000,492 억,,288424,N,N,369,N,00,N +20241126,110108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44500,1200,2,2.77,37521865100,838227,30.30,43700,46250,42600,56200,30350,43300,44765.82,2.93,0,-5679,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4387,16.72,0.98,12,8.50,2661.00,45192.00,74500,20240513,-40.27,16500,20231117,169.70,74500,-40.27,20240513,19000,134.21,20240116,74500,-40.27,20240513,18510,140.41,20231128,2.33,N,000500,5000,492 억,,288424,N,N,369,N,00,N +20241126,100109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43850,550,2,1.27,18646848050,421000,15.22,43700,46250,42600,56200,30350,43300,44295.11,2.93,0,4746,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4323,16.48,0.97,12,4.27,2661.00,45192.00,74500,20240513,-41.14,16500,20231117,165.76,74500,-41.14,20240513,19000,130.79,20240116,74500,-41.14,20240513,18510,136.90,20231128,2.33,N,000500,5000,492 억,,288424,N,N,369,N,00,N +20241126,090109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44400,1100,2,2.54,2400066450,54482,1.97,43700,44800,43650,56200,30350,43300,44072.31,2.93,0,3311,52200,47750,42600,38150,33000,49975,40375,493,12900,5000,26840,50,1,9858379,4377,16.69,0.98,12,0.55,2661.00,45192.00,74500,20240513,-40.40,16500,20231117,169.09,74500,-40.40,20240513,19000,133.68,20240116,74500,-40.40,20240513,18510,139.87,20231128,2.33,N,000500,5000,492 억,,288424,N,N,369,N,00,N 20241125,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43300,5350,2,14.10,118741688550,2730805,1020.55,37800,47050,37450,49300,26600,37950,43482.98,3.35,0,-37087,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,4269,16.27,0.96,12,27.70,2661.00,45192.00,74500,20240513,-41.88,16450,20231116,163.22,74500,-41.88,20240513,19000,127.89,20240116,74500,-41.88,20240513,18510,133.93,20231128,2.24,N,000500,5000,492 억,,330017,N,N,369,N,00,N 20241125,150108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44300,6350,2,16.73,109735871850,2523236,942.98,37800,47050,37450,49300,26600,37950,43490.59,3.35,0,-54231,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,4367,16.65,0.98,12,25.59,2661.00,45192.00,74500,20240513,-40.54,16450,20231116,169.30,74500,-40.54,20240513,19000,133.16,20240116,74500,-40.54,20240513,18510,139.33,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N 20241125,140109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45250,7300,2,19.24,56641146200,1351443,505.06,37800,45300,37450,49300,26600,37950,41912.21,3.35,0,-47480,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,4461,17.00,1.00,12,13.71,2661.00,45192.00,74500,20240513,-39.26,16450,20231116,175.08,74500,-39.26,20240513,19000,138.16,20240116,74500,-39.26,20240513,18510,144.46,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N diff --git a/000520/price/prices-20241101.csv b/000520/price/prices-20241101.csv index 73668e4f564e..b430a36a0037 100644 --- a/000520/price/prices-20241101.csv +++ b/000520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12430,-270,5,-2.13,3354328130,269490,62.28,12680,12750,12300,16510,8890,12700,12446.95,4.64,0,63565,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2696,114.04,1.43,12,1.24,109.00,8668.00,19500,20241011,-36.26,6030,20231128,106.14,19500,-36.26,20241011,6560,89.48,20240102,19500,-36.26,20241011,6030,106.14,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N +20241126,150109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12450,-250,5,-1.97,3152268870,253231,58.52,12680,12750,12300,16510,8890,12700,12448.20,4.64,0,55411,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2701,114.22,1.44,12,1.17,109.00,8668.00,19500,20241011,-36.15,6030,20231128,106.47,19500,-36.15,20241011,6560,89.79,20240102,19500,-36.15,20241011,6030,106.47,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N +20241126,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12380,-320,5,-2.52,2835345460,227751,52.63,12680,12750,12300,16510,8890,12700,12449.32,4.64,0,42031,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2685,113.58,1.43,12,1.05,109.00,8668.00,19500,20241011,-36.51,6030,20231128,105.31,19500,-36.51,20241011,6560,88.72,20240102,19500,-36.51,20241011,6030,105.31,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N +20241126,130109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12400,-300,5,-2.36,2431794890,195143,45.10,12680,12750,12300,16510,8890,12700,12461.60,4.64,0,31016,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2690,113.76,1.43,12,0.90,109.00,8668.00,19500,20241011,-36.41,6030,20231128,105.64,19500,-36.41,20241011,6560,89.02,20240102,19500,-36.41,20241011,6030,105.64,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N +20241126,120109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12470,-230,5,-1.81,1921781670,154107,35.61,12680,12750,12300,16510,8890,12700,12470.44,4.64,0,19453,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2705,114.40,1.44,12,0.71,109.00,8668.00,19500,20241011,-36.05,6030,20231128,106.80,19500,-36.05,20241011,6560,90.09,20240102,19500,-36.05,20241011,6030,106.80,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N +20241126,110109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12560,-140,5,-1.10,1533526530,123138,28.46,12680,12750,12300,16510,8890,12700,12453.72,4.64,0,15583,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2724,115.23,1.45,12,0.57,109.00,8668.00,19500,20241011,-35.59,6030,20231128,108.29,19500,-35.59,20241011,6560,91.46,20240102,19500,-35.59,20241011,6030,108.29,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N +20241126,100109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12500,-200,5,-1.57,1276734690,102673,23.73,12680,12750,12300,16510,8890,12700,12434.96,4.64,0,12407,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2711,114.68,1.44,12,0.47,109.00,8668.00,19500,20241011,-35.90,6030,20231128,107.30,19500,-35.90,20241011,6560,90.55,20240102,19500,-35.90,20241011,6030,107.30,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N +20241126,090109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12610,-90,5,-0.71,72838720,5759,1.33,12680,12680,12610,16510,8890,12700,12647.81,4.64,0,-3077,13660,13180,12770,12290,11880,12975,12085,108,3810,500,8120,10,1,21691811,2735,115.69,1.45,12,0.03,109.00,8668.00,19500,20241011,-35.33,6030,20231128,109.12,19500,-35.33,20241011,6560,92.23,20240102,19500,-35.33,20241011,6030,109.12,20231128,4.81,N,000520,500,108 억,,1006847,N,N,0,N,00,N 20241125,160108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12700,-200,5,-1.55,4919570240,387181,175.54,13150,13250,12360,16770,9030,12900,12706.15,4.33,0,47092,13700,13300,13050,12650,12400,13175,12525,108,3870,500,8250,10,1,21691811,2755,116.51,1.47,12,1.78,109.00,8668.00,19500,20241011,-34.87,6030,20231128,110.61,19500,-34.87,20241011,6560,93.60,20240102,19500,-34.87,20241011,6030,110.61,20231128,4.72,N,000520,500,108 억,,939129,N,N,0,N,00,N 20241125,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12650,-250,5,-1.94,4476894880,352115,159.65,13150,13250,12360,16770,9030,12900,12714.30,4.33,0,42598,13700,13300,13050,12650,12400,13175,12525,108,3870,500,8250,10,1,21691811,2744,116.06,1.46,12,1.62,109.00,8668.00,19500,20241011,-35.13,6030,20231128,109.78,19500,-35.13,20241011,6560,92.84,20240102,19500,-35.13,20241011,6030,109.78,20231128,4.72,N,000520,500,108 억,,939129,N,N,0,N,00,N 20241125,140109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12690,-210,5,-1.63,3953606410,311059,141.03,13150,13250,12360,16770,9030,12900,12710.15,4.33,0,46067,13700,13300,13050,12650,12400,13175,12525,108,3870,500,8250,10,1,21691811,2753,116.42,1.46,12,1.43,109.00,8668.00,19500,20241011,-34.92,6030,20231128,110.45,19500,-34.92,20241011,6560,93.45,20240102,19500,-34.92,20241011,6030,110.45,20231128,4.72,N,000520,500,108 억,,939129,N,N,0,N,00,N diff --git a/000540/price/prices-20241101.csv b/000540/price/prices-20241101.csv index adc65a11107a..a07f0927af7d 100644 --- a/000540/price/prices-20241101.csv +++ b/000540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-65,5,-1.90,147022305,43404,231.67,3430,3445,3360,4455,2405,3430,3387.30,1.42,0,4322,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2162,0.69,0.16,12,0.07,4852.00,20881.00,6600,20240214,-49.02,2850,20240119,18.07,6600,-49.02,20240214,2850,18.07,20240119,6600,-49.02,20240214,2850,18.07,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,4,N,00,N +20241126,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3385,-45,5,-1.31,127999190,37761,201.55,3430,3445,3360,4455,2405,3430,3389.72,1.42,0,3704,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2175,0.70,0.16,12,0.06,4852.00,20881.00,6600,20240214,-48.71,2850,20240119,18.77,6600,-48.71,20240214,2850,18.77,20240119,6600,-48.71,20240214,2850,18.77,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,1,N,00,N +20241126,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3380,-50,5,-1.46,125122760,36910,197.01,3430,3445,3360,4455,2405,3430,3389.94,1.42,0,3849,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2171,0.70,0.16,12,0.06,4852.00,20881.00,6600,20240214,-48.79,2850,20240119,18.60,6600,-48.79,20240214,2850,18.60,20240119,6600,-48.79,20240214,2850,18.60,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,1,N,00,N +20241126,130109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3375,-55,5,-1.60,122755105,36209,193.27,3430,3445,3360,4455,2405,3430,3390.18,1.42,0,4103,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2168,0.70,0.16,12,0.06,4852.00,20881.00,6600,20240214,-48.86,2850,20240119,18.42,6600,-48.86,20240214,2850,18.42,20240119,6600,-48.86,20240214,2850,18.42,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,1,N,00,N +20241126,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-70,5,-2.04,120084125,35417,189.04,3430,3445,3360,4455,2405,3430,3390.58,1.42,0,4200,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2159,0.69,0.16,12,0.06,4852.00,20881.00,6600,20240214,-49.09,2850,20240119,17.89,6600,-49.09,20240214,2850,17.89,20240119,6600,-49.09,20240214,2850,17.89,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,1,N,00,N +20241126,110109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3430,0,3,0.00,21039040,6162,32.89,3430,3445,3400,4455,2405,3430,3414.32,1.42,0,-416,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2204,0.71,0.16,12,0.01,4852.00,20881.00,6600,20240214,-48.03,2850,20240119,20.35,6600,-48.03,20240214,2850,20.35,20240119,6600,-48.03,20240214,2850,20.35,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,1,N,00,N +20241126,100110,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,-5,5,-0.15,15232480,4463,23.82,3430,3445,3400,4455,2405,3430,3413.06,1.42,0,219,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2200,0.71,0.16,12,0.01,4852.00,20881.00,6600,20240214,-48.11,2850,20240119,20.18,6600,-48.11,20240214,2850,20.18,20240119,6600,-48.11,20240214,2850,20.18,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,1,N,00,N +20241126,090109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3430,0,3,0.00,202370,59,0.31,3430,3430,3430,4455,2405,3430,3430.00,1.42,0,-27,3473,3451,3433,3411,3393,3442,3402,3212,1025,5000,2190,5,1,64242645,2204,0.71,0.16,12,0.00,4852.00,20881.00,6600,20240214,-48.03,2850,20240119,20.35,6600,-48.03,20240214,2850,20.35,20240119,6600,-48.03,20240214,2850,20.35,20240119,0.53,N,000540,5000,3212 억,,910982,N,N,1,N,00,N 20241125,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3430,-5,5,-0.15,63814665,18608,106.03,3440,3455,3415,4465,2405,3435,3429.42,1.42,0,657,3491,3462,3436,3407,3381,3450,3395,3212,1030,5000,2190,5,1,64242645,2204,0.71,0.16,12,0.03,4852.00,20881.00,6600,20240214,-48.03,2850,20240119,20.35,6600,-48.03,20240214,2850,20.35,20240119,6600,-48.03,20240214,2850,20.35,20240119,0.54,N,000540,5000,3212 억,,910679,N,N,1,N,00,N 20241125,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3430,-5,5,-0.15,58879980,17168,97.82,3440,3455,3415,4465,2405,3435,3429.64,1.42,0,958,3491,3462,3436,3407,3381,3450,3395,3212,1030,5000,2190,5,1,64242645,2204,0.71,0.16,12,0.03,4852.00,20881.00,6600,20240214,-48.03,2850,20240119,20.35,6600,-48.03,20240214,2850,20.35,20240119,6600,-48.03,20240214,2850,20.35,20240119,0.54,N,000540,5000,3212 억,,910679,N,N,2,N,00,N 20241125,140110,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3430,-5,5,-0.15,57469225,16757,95.48,3440,3455,3415,4465,2405,3435,3429.57,1.42,0,993,3491,3462,3436,3407,3381,3450,3395,3212,1030,5000,2190,5,1,64242645,2204,0.71,0.16,12,0.03,4852.00,20881.00,6600,20240214,-48.03,2850,20240119,20.35,6600,-48.03,20240214,2850,20.35,20240119,6600,-48.03,20240214,2850,20.35,20240119,0.54,N,000540,5000,3212 억,,910679,N,N,2,N,00,N diff --git a/000590/price/prices-20241101.csv b/000590/price/prices-20241101.csv index 28f7d8fd5ca9..bcc02637da5b 100644 --- a/000590/price/prices-20241101.csv +++ b/000590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,100,2,0.14,29145000,419,51.22,69400,69800,69300,90300,48700,69500,69558.47,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,804,4.85,0.28,12,0.04,14362.00,250282.00,72300,20240604,-3.73,58500,20231122,18.97,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58800,18.37,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N +20241126,150109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,100,2,0.14,28658400,412,50.37,69400,69800,69300,90300,48700,69500,69559.22,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,804,4.85,0.28,12,0.04,14362.00,250282.00,72300,20240604,-3.73,58500,20231122,18.97,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58800,18.37,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N +20241126,140109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-100,5,-0.14,26640000,383,46.82,69400,69800,69300,90300,48700,69500,69556.14,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,801,4.83,0.28,12,0.03,14362.00,250282.00,72300,20240604,-4.01,58500,20231122,18.63,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58800,18.03,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N +20241126,130110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69500,0,3,0.00,22537900,324,39.61,69400,69800,69300,90300,48700,69500,69561.42,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,802,4.84,0.28,12,0.03,14362.00,250282.00,72300,20240604,-3.87,58500,20231122,18.80,72300,-3.87,20240604,58900,18.00,20240104,72300,-3.87,20240604,58800,18.20,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N +20241126,120109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69700,200,2,0.29,19059400,274,33.50,69400,69800,69300,90300,48700,69500,69559.85,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,805,4.85,0.28,12,0.02,14362.00,250282.00,72300,20240604,-3.60,58500,20231122,19.15,72300,-3.60,20240604,58900,18.34,20240104,72300,-3.60,20240604,58800,18.54,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N +20241126,110109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69700,200,2,0.29,15023700,216,26.41,69400,69800,69300,90300,48700,69500,69554.17,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,805,4.85,0.28,12,0.02,14362.00,250282.00,72300,20240604,-3.60,58500,20231122,19.15,72300,-3.60,20240604,58900,18.34,20240104,72300,-3.60,20240604,58800,18.54,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N +20241126,100110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69700,200,2,0.29,9529500,137,16.75,69400,69800,69300,90300,48700,69500,69558.39,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,805,4.85,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.60,58500,20231122,19.15,72300,-3.60,20240604,58900,18.34,20240104,72300,-3.60,20240604,58800,18.54,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N +20241126,090110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69500,0,3,0.00,416500,6,0.73,69400,69500,69400,90300,48700,69500,69416.67,2.60,0,0,70366,69932,69566,69132,68766,69750,68950,58,20800,5000,50040,100,1,1154482,802,4.84,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.87,58500,20231122,18.80,72300,-3.87,20240604,58900,18.00,20240104,72300,-3.87,20240604,58800,18.20,20231129,0.00,N,000590,5000,57 억,,30052,N,N,0,N,00,N 20241125,160109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69500,-500,5,-0.71,56486400,812,221.86,70000,70000,69200,91000,49000,70000,69564.53,2.60,0,4,70333,70166,69833,69666,69333,70250,69750,58,21000,5000,50400,100,1,1154482,802,4.84,0.28,12,0.07,14362.00,250282.00,72300,20240604,-3.87,58500,20231122,18.80,72300,-3.87,20240604,58900,18.00,20240104,72300,-3.87,20240604,58800,18.20,20231129,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241125,150109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,-400,5,-0.57,55930000,804,219.67,70000,70000,69200,91000,49000,70000,69564.68,2.60,0,4,70333,70166,69833,69666,69333,70250,69750,58,21000,5000,50400,100,1,1154482,804,4.85,0.28,12,0.07,14362.00,250282.00,72300,20240604,-3.73,58500,20231122,18.97,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58800,18.37,20231129,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241125,140110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69900,-100,5,-0.14,52859400,760,207.65,70000,70000,69200,91000,49000,70000,69551.84,2.60,0,4,70333,70166,69833,69666,69333,70250,69750,58,21000,5000,50400,100,1,1154482,807,4.87,0.28,12,0.07,14362.00,250282.00,72300,20240604,-3.32,58500,20231122,19.49,72300,-3.32,20240604,58900,18.68,20240104,72300,-3.32,20240604,58800,18.88,20231129,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N diff --git a/000640/price/prices-20241101.csv b/000640/price/prices-20241101.csv index a385bafd27c2..a5bebcee06aa 100644 --- a/000640/price/prices-20241101.csv +++ b/000640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,104100,-200,5,-0.19,698582600,6767,71.07,105000,105000,102200,135500,73100,104300,103233.25,15.12,0,-909,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6609,11.40,0.65,12,0.11,9134.00,160794.00,128500,20240830,-18.99,88800,20231129,17.23,128500,-18.99,20240830,94400,10.28,20240116,128500,-18.99,20240830,88800,17.23,20231129,0.13,N,000640,5000,317 억,,960049,N,N,32,N,00,N +20241126,150110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103000,-1300,5,-1.25,592205700,5741,60.30,105000,105000,102200,135500,73100,104300,103153.15,15.12,0,-653,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6539,11.28,0.64,12,0.09,9134.00,160794.00,128500,20240830,-19.84,88800,20231129,15.99,128500,-19.84,20240830,94400,9.11,20240116,128500,-19.84,20240830,88800,15.99,20231129,0.13,N,000640,5000,317 억,,960049,N,N,30,N,00,N +20241126,140109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,102400,-1900,5,-1.82,462467000,4482,47.07,105000,105000,102200,135500,73100,104300,103182.43,15.12,0,-887,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6501,11.21,0.64,12,0.07,9134.00,160794.00,128500,20240830,-20.31,88800,20231129,15.32,128500,-20.31,20240830,94400,8.47,20240116,128500,-20.31,20240830,88800,15.32,20231129,0.13,N,000640,5000,317 억,,960049,N,N,30,N,00,N +20241126,130110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103300,-1000,5,-0.96,236509400,2282,23.97,105000,105000,103100,135500,73100,104300,103640.41,15.12,0,-618,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6558,11.31,0.64,12,0.04,9134.00,160794.00,128500,20240830,-19.61,88800,20231129,16.33,128500,-19.61,20240830,94400,9.43,20240116,128500,-19.61,20240830,88800,16.33,20231129,0.13,N,000640,5000,317 억,,960049,N,N,30,N,00,N +20241126,120110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103500,-800,5,-0.77,188000300,1813,19.04,105000,105000,103200,135500,73100,104300,103694.70,15.12,0,-550,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6571,11.33,0.64,12,0.03,9134.00,160794.00,128500,20240830,-19.46,88800,20231129,16.55,128500,-19.46,20240830,94400,9.64,20240116,128500,-19.46,20240830,88800,16.55,20231129,0.13,N,000640,5000,317 억,,960049,N,N,30,N,00,N +20241126,110110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103400,-900,5,-0.86,141688400,1365,14.34,105000,105000,103300,135500,73100,104300,103799.93,15.12,0,-422,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6565,11.32,0.64,12,0.02,9134.00,160794.00,128500,20240830,-19.53,88800,20231129,16.44,128500,-19.53,20240830,94400,9.53,20240116,128500,-19.53,20240830,88800,16.44,20231129,0.13,N,000640,5000,317 억,,960049,N,N,30,N,00,N +20241126,100110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103600,-700,5,-0.67,100565900,968,10.17,105000,105000,103400,135500,73100,104300,103889.12,15.12,0,-222,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6577,11.34,0.64,12,0.02,9134.00,160794.00,128500,20240830,-19.38,88800,20231129,16.67,128500,-19.38,20240830,94400,9.75,20240116,128500,-19.38,20240830,88800,16.67,20231129,0.13,N,000640,5000,317 억,,960049,N,N,30,N,00,N +20241126,090110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,104800,500,2,0.48,8252100,79,0.83,105000,105000,104300,135500,73100,104300,104463.16,15.12,0,-61,109300,106800,105400,102900,101500,106100,102200,317,31200,5000,79260,100,1,6348913,6654,11.47,0.65,12,0.00,9134.00,160794.00,128500,20240830,-18.44,88800,20231129,18.02,128500,-18.44,20240830,94400,11.02,20240116,128500,-18.44,20240830,88800,18.02,20231129,0.13,N,000640,5000,317 억,,960049,N,N,30,N,00,N 20241125,160109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,104300,-3600,5,-3.34,997724600,9495,344.90,107900,107900,104000,140200,75600,107900,105082.32,15.09,0,-975,111366,109632,108266,106532,105166,108950,105850,317,32300,5000,82000,100,1,6348913,6622,11.42,0.65,12,0.15,9134.00,160794.00,128500,20240830,-18.83,88800,20231129,17.45,128500,-18.83,20240830,94400,10.49,20240116,128500,-18.83,20240830,88800,17.45,20231129,0.12,N,000640,5000,317 억,,958095,N,N,30,N,00,N 20241125,150109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,104300,-3600,5,-3.34,840942300,7999,290.56,107900,107900,104000,140200,75600,107900,105130.93,15.09,0,-213,111366,109632,108266,106532,105166,108950,105850,317,32300,5000,82000,100,1,6348913,6622,11.42,0.65,12,0.13,9134.00,160794.00,128500,20240830,-18.83,88800,20231129,17.45,128500,-18.83,20240830,94400,10.49,20240116,128500,-18.83,20240830,88800,17.45,20231129,0.12,N,000640,5000,317 억,,958095,N,N,30,N,00,N 20241125,140110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,104500,-3400,5,-3.15,576496200,5462,198.40,107900,107900,104500,140200,75600,107900,105546.72,15.09,0,311,111366,109632,108266,106532,105166,108950,105850,317,32300,5000,82000,100,1,6348913,6635,11.44,0.65,12,0.09,9134.00,160794.00,128500,20240830,-18.68,88800,20231129,17.68,128500,-18.68,20240830,94400,10.70,20240116,128500,-18.68,20240830,88800,17.68,20231129,0.12,N,000640,5000,317 억,,958095,N,N,30,N,00,N diff --git a/000650/price/prices-20241101.csv b/000650/price/prices-20241101.csv index dc5d7c0c986c..4919becbffd6 100644 --- a/000650/price/prices-20241101.csv +++ b/000650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160110,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,36300,500,2,1.40,12188150,340,53.21,35850,36500,35600,46500,25100,35800,35847.50,0.04,0,-2,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,519,-10.78,2.71,12,0.02,-3368.00,13387.00,70700,20240201,-48.66,35600,20241126,1.97,70700,-48.66,20240201,35600,1.97,20241126,70700,-48.66,20240201,35600,1.97,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N +20241126,150110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35800,0,3,0.00,9041900,252,39.44,35850,36500,35750,46500,25100,35800,35880.56,0.04,0,-1,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,512,-10.63,2.67,12,0.02,-3368.00,13387.00,70700,20240201,-49.36,35700,20241125,0.28,70700,-49.36,20240201,35700,0.28,20241125,70700,-49.36,20240201,35700,0.28,20241125,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N +20241126,140110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35800,0,3,0.00,7894700,220,34.43,35850,36500,35800,46500,25100,35800,35885.00,0.04,0,1,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,512,-10.63,2.67,12,0.02,-3368.00,13387.00,70700,20240201,-49.36,35700,20241125,0.28,70700,-49.36,20240201,35700,0.28,20241125,70700,-49.36,20240201,35700,0.28,20241125,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N +20241126,130110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36300,500,2,1.40,4986750,139,21.75,35850,36500,35800,46500,25100,35800,35875.90,0.04,0,0,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,519,-10.78,2.71,12,0.01,-3368.00,13387.00,70700,20240201,-48.66,35700,20241125,1.68,70700,-48.66,20240201,35700,1.68,20241125,70700,-48.66,20240201,35700,1.68,20241125,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N +20241126,120110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36250,450,2,1.26,4914200,137,21.44,35850,36500,35800,46500,25100,35800,35870.07,0.04,0,0,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,518,-10.76,2.71,12,0.01,-3368.00,13387.00,70700,20240201,-48.73,35700,20241125,1.54,70700,-48.73,20240201,35700,1.54,20241125,70700,-48.73,20240201,35700,1.54,20241125,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N +20241126,110110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36250,450,2,1.26,4914200,137,21.44,35850,36500,35800,46500,25100,35800,35870.07,0.04,0,0,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,518,-10.76,2.71,12,0.01,-3368.00,13387.00,70700,20240201,-48.73,35700,20241125,1.54,70700,-48.73,20240201,35700,1.54,20241125,70700,-48.73,20240201,35700,1.54,20241125,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N +20241126,100111,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36500,700,2,1.96,181350,5,0.78,35850,36500,35850,46500,25100,35800,36270.00,0.04,0,0,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,522,-10.84,2.73,12,0.00,-3368.00,13387.00,70700,20240201,-48.37,35700,20241125,2.24,70700,-48.37,20240201,35700,2.24,20241125,70700,-48.37,20240201,35700,2.24,20241125,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N +20241126,090110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35800,0,3,0.00,0,0,0.00,0,0,0,46500,25100,35800,0.00,0.04,0,0,38266,37032,36366,35132,34466,36700,34800,71,10700,5000,23620,50,1,1429220,512,-10.63,2.67,12,0.00,-3368.00,13387.00,70700,20240201,-49.36,35700,20241125,0.28,70700,-49.36,20240201,35700,0.28,20241125,70700,-49.36,20240201,35700,0.28,20241125,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N 20241125,160109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,35800,-1200,5,-3.24,23190850,639,239.33,37600,37600,35700,48100,25900,37000,36293.18,0.04,0,9,37833,37416,37033,36616,36233,37225,36425,71,11100,5000,24420,50,1,1429220,512,-10.63,2.67,12,0.04,-3368.00,13387.00,70700,20240201,-49.36,35700,20241125,0.28,70700,-49.36,20240201,35700,0.28,20241125,70700,-49.36,20240201,35700,0.28,20241125,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N 20241125,150110,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,36400,-600,5,-1.62,18192550,500,187.27,37600,37600,35700,48100,25900,37000,36385.10,0.04,0,84,37833,37416,37033,36616,36233,37225,36425,71,11100,5000,24420,50,1,1429220,520,-10.81,2.72,12,0.03,-3368.00,13387.00,70700,20240201,-48.51,35700,20241125,1.96,70700,-48.51,20240201,35700,1.96,20241125,70700,-48.51,20240201,35700,1.96,20241125,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N 20241125,140110,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,36900,-100,5,-0.27,4579150,125,46.82,37600,37600,36300,48100,25900,37000,36633.20,0.04,0,9,37833,37416,37033,36616,36233,37225,36425,71,11100,5000,24420,50,1,1429220,527,-10.96,2.76,12,0.01,-3368.00,13387.00,70700,20240201,-47.81,36300,20241125,1.65,70700,-47.81,20240201,36300,1.65,20241125,70700,-47.81,20240201,36300,1.65,20241125,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N diff --git a/000660/price/prices-20241101.csv b/000660/price/prices-20241101.csv index 8163dac897e2..047bfb523a1b 100644 --- a/000660/price/prices-20241101.csv +++ b/000660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,177100,100,2,0.06,346708061400,1961100,44.63,175200,177700,174700,230000,123900,177000,176792.17,54.45,0,260245,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1289292,-14.15,2.31,12,0.27,-12517.00,76616.00,248500,20240711,-28.73,124500,20231207,42.25,248500,-28.73,20240711,129000,37.29,20240117,248500,-28.73,20240711,124500,42.25,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,6685,N,00,N +20241126,150110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,177300,300,2,0.17,307409415400,1739469,39.59,175200,177600,174700,230000,123900,177000,176725.79,54.45,0,254988,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1290748,-14.16,2.31,12,0.24,-12517.00,76616.00,248500,20240711,-28.65,124500,20231207,42.41,248500,-28.65,20240711,129000,37.44,20240117,248500,-28.65,20240711,124500,42.41,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,12377,N,00,N +20241126,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,177200,200,2,0.11,268784535400,1521649,34.63,175200,177600,174700,230000,123900,177000,176639.97,54.45,0,216205,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1290020,-14.16,2.31,12,0.21,-12517.00,76616.00,248500,20240711,-28.69,124500,20231207,42.33,248500,-28.69,20240711,129000,37.36,20240117,248500,-28.69,20240711,124500,42.33,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,12377,N,00,N +20241126,130111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,177200,200,2,0.11,238147572100,1348469,30.69,175200,177600,174700,230000,123900,177000,176605.49,54.45,0,172885,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1290020,-14.16,2.31,12,0.19,-12517.00,76616.00,248500,20240711,-28.69,124500,20231207,42.33,248500,-28.69,20240711,129000,37.36,20240117,248500,-28.69,20240711,124500,42.33,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,12377,N,00,N +20241126,120110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,176800,-200,5,-0.11,207533166300,1175394,26.75,175200,177600,174700,230000,123900,177000,176564.25,54.45,0,138726,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1287108,-14.12,2.31,12,0.16,-12517.00,76616.00,248500,20240711,-28.85,124500,20231207,42.01,248500,-28.85,20240711,129000,37.05,20240117,248500,-28.85,20240711,124500,42.01,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,12377,N,00,N +20241126,110110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,177300,300,2,0.17,176155694800,997851,22.71,175200,177600,174700,230000,123900,177000,176534.42,54.45,0,118154,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1290748,-14.16,2.31,12,0.14,-12517.00,76616.00,248500,20240711,-28.65,124500,20231207,42.41,248500,-28.65,20240711,129000,37.44,20240117,248500,-28.65,20240711,124500,42.41,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,12377,N,00,N +20241126,100111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,176800,-200,5,-0.11,127875434800,725314,16.51,175200,177500,174700,230000,123900,177000,176302.21,54.45,0,58554,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1287108,-14.12,2.31,12,0.10,-12517.00,76616.00,248500,20240711,-28.85,124500,20231207,42.01,248500,-28.85,20240711,129000,37.05,20240117,248500,-28.85,20240711,124500,42.01,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,12377,N,00,N +20241126,090111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,176200,-800,5,-0.45,20819365400,118713,2.70,175200,176600,174700,230000,123900,177000,175356.36,54.45,0,13546,182400,179700,176800,174100,171200,181050,175450,36577,53000,5000,130980,100,1,728002365,1282740,-14.08,2.30,12,0.02,-12517.00,76616.00,248500,20240711,-29.09,124500,20231207,41.53,248500,-29.09,20240711,129000,36.59,20240117,248500,-29.09,20240711,124500,41.53,20231207,0.28,N,000660,5000,36576 억,,396361882,N,N,12377,N,00,N 20241125,160110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,177000,300,2,0.17,753193352400,4249023,108.39,174500,179500,173900,229500,123700,176700,177263.12,54.46,0,-726235,182366,179532,175366,172532,168366,180950,173950,36577,52800,5000,130750,100,1,728002365,1288564,-14.14,2.31,12,0.58,-12517.00,76616.00,248500,20240711,-28.77,124500,20231207,42.17,248500,-28.77,20240711,129000,37.21,20240117,248500,-28.77,20240711,124500,42.17,20231207,0.28,N,000660,5000,36576 억,,396485966,N,N,12374,N,00,N 20241125,150110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,177700,1000,2,0.57,524623692000,2958120,75.46,174500,179500,173900,229500,123700,176700,177350.73,54.46,0,-486096,182366,179532,175366,172532,168366,180950,173950,36577,52800,5000,130750,100,1,728002365,1293660,-14.20,2.32,12,0.41,-12517.00,76616.00,248500,20240711,-28.49,124500,20231207,42.73,248500,-28.49,20240711,129000,37.75,20240117,248500,-28.49,20240711,124500,42.73,20231207,0.28,N,000660,5000,36576 억,,396485966,N,N,5515,N,00,N 20241125,140111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,178400,1700,2,0.96,435209872500,2455248,62.63,174500,179500,173900,229500,123700,176700,177257.35,54.46,0,-336962,182366,179532,175366,172532,168366,180950,173950,36577,52800,5000,130750,100,1,728002365,1298756,-14.25,2.33,12,0.34,-12517.00,76616.00,248500,20240711,-28.21,124500,20231207,43.29,248500,-28.21,20240711,129000,38.29,20240117,248500,-28.21,20240711,124500,43.29,20231207,0.28,N,000660,5000,36576 억,,396485966,N,N,5515,N,00,N diff --git a/000670/price/prices-20241101.csv b/000670/price/prices-20241101.csv index e9a8f85cb4b9..0531231b49ca 100644 --- a/000670/price/prices-20241101.csv +++ b/000670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,436000,8000,2,1.87,8616665500,19518,71.15,430000,456000,428500,556000,300000,428000,441475.57,6.43,0,-1209,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,8031,-13.20,0.21,12,1.06,-33041.00,2079558.00,649000,20240920,-32.82,280000,20240805,55.71,649000,-32.82,20240920,280000,55.71,20240805,649000,-32.82,20240920,280000,55.71,20240805,0.27,N,000670,5000,92 억,,118402,N,N,1,N,00,N +20241126,150111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,431000,3000,2,0.70,8289555500,18766,68.40,430000,456000,428500,556000,300000,428000,441732.68,6.43,0,-1093,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,7939,-13.04,0.21,12,1.02,-33041.00,2079558.00,649000,20240920,-33.59,280000,20240805,53.93,649000,-33.59,20240920,280000,53.93,20240805,649000,-33.59,20240920,280000,53.93,20240805,0.27,N,000670,5000,92 억,,118402,N,N,17,N,00,N +20241126,140110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,436000,8000,2,1.87,7304789000,16489,60.10,430000,456000,428500,556000,300000,428000,443009.82,6.43,0,-1805,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,8031,-13.20,0.21,12,0.90,-33041.00,2079558.00,649000,20240920,-32.82,280000,20240805,55.71,649000,-32.82,20240920,280000,55.71,20240805,649000,-32.82,20240920,280000,55.71,20240805,0.27,N,000670,5000,92 억,,118402,N,N,17,N,00,N +20241126,130111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,437500,9500,2,2.22,6731870500,15179,55.33,430000,456000,428500,556000,300000,428000,443498.95,6.43,0,-1719,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,8059,-13.24,0.21,12,0.82,-33041.00,2079558.00,649000,20240920,-32.59,280000,20240805,56.25,649000,-32.59,20240920,280000,56.25,20240805,649000,-32.59,20240920,280000,56.25,20240805,0.27,N,000670,5000,92 억,,118402,N,N,17,N,00,N +20241126,120111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,449000,21000,2,4.91,5734147000,12937,47.16,430000,456000,428500,556000,300000,428000,443236.22,6.43,0,-1725,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,8271,-13.59,0.22,12,0.70,-33041.00,2079558.00,649000,20240920,-30.82,280000,20240805,60.36,649000,-30.82,20240920,280000,60.36,20240805,649000,-30.82,20240920,280000,60.36,20240805,0.27,N,000670,5000,92 억,,118402,N,N,17,N,00,N +20241126,110111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,441500,13500,2,3.15,4089269500,9276,33.81,430000,450000,428500,556000,300000,428000,440844.06,6.43,0,-1761,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,8133,-13.36,0.21,12,0.50,-33041.00,2079558.00,649000,20240920,-31.97,280000,20240805,57.68,649000,-31.97,20240920,280000,57.68,20240805,649000,-31.97,20240920,280000,57.68,20240805,0.27,N,000670,5000,92 억,,118402,N,N,17,N,00,N +20241126,100111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,441500,13500,2,3.15,3060448500,6929,25.26,430000,450000,428500,556000,300000,428000,441686.90,6.43,0,-1394,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,8133,-13.36,0.21,12,0.38,-33041.00,2079558.00,649000,20240920,-31.97,280000,20240805,57.68,649000,-31.97,20240920,280000,57.68,20240805,649000,-31.97,20240920,280000,57.68,20240805,0.27,N,000670,5000,92 억,,118402,N,N,17,N,00,N +20241126,090111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,429000,1000,2,0.23,51133000,119,0.43,430000,430000,428500,556000,300000,428000,429689.08,6.43,0,-52,486333,457166,417833,388666,349333,471750,403250,92,128000,5000,308160,500,1,1842040,7902,-12.98,0.21,12,0.01,-33041.00,2079558.00,649000,20240920,-33.90,280000,20240805,53.21,649000,-33.90,20240920,280000,53.21,20240805,649000,-33.90,20240920,280000,53.21,20240805,0.27,N,000670,5000,92 억,,118402,N,N,17,N,00,N 20241125,160110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,428000,42000,2,10.88,11464337000,27375,210.17,383500,447000,378500,501000,270500,386000,418767.32,6.49,0,-1008,401666,393832,385666,377832,369666,389750,373750,92,115000,5000,277920,500,1,1842040,7884,-12.95,0.21,12,1.49,-33041.00,2079558.00,649000,20240920,-34.05,280000,20240805,52.86,649000,-34.05,20240920,280000,52.86,20240805,649000,-34.05,20240920,280000,52.86,20240805,0.27,N,000670,5000,92 억,,119567,N,N,17,N,00,N 20241125,150110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,426500,40500,2,10.49,10953043000,26178,200.98,383500,447000,378500,501000,270500,386000,418406.41,6.49,0,-780,401666,393832,385666,377832,369666,389750,373750,92,115000,5000,277920,500,1,1842040,7856,-12.91,0.21,12,1.42,-33041.00,2079558.00,649000,20240920,-34.28,280000,20240805,52.32,649000,-34.28,20240920,280000,52.32,20240805,649000,-34.28,20240920,280000,52.32,20240805,0.27,N,000670,5000,92 억,,119567,N,N,0,N,00,N 20241125,140111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,421000,35000,2,9.07,10346234000,24747,190.00,383500,447000,378500,501000,270500,386000,418080.33,6.49,0,-395,401666,393832,385666,377832,369666,389750,373750,92,115000,5000,277920,500,1,1842040,7755,-12.74,0.20,12,1.34,-33041.00,2079558.00,649000,20240920,-35.13,280000,20240805,50.36,649000,-35.13,20240920,280000,50.36,20240805,649000,-35.13,20240920,280000,50.36,20240805,0.27,N,000670,5000,92 억,,119567,N,N,0,N,00,N diff --git a/000680/price/prices-20241101.csv b/000680/price/prices-20241101.csv index 09fd148c2457..db904977286c 100644 --- a/000680/price/prices-20241101.csv +++ b/000680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3065,30,2,0.99,958710880,313396,15.78,3000,3150,2965,3945,2125,3035,3059.23,0.55,0,30700,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2415,22.54,0.41,12,0.40,136.00,7448.00,7090,20240124,-56.77,2755,20241115,11.25,7090,-56.77,20240124,2755,11.25,20241115,7090,-56.77,20240124,2755,11.25,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N +20241126,150111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3050,15,2,0.49,902789705,295147,14.87,3000,3150,2965,3945,2125,3035,3058.93,0.55,0,33043,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2403,22.43,0.41,12,0.37,136.00,7448.00,7090,20240124,-56.98,2755,20241115,10.71,7090,-56.98,20240124,2755,10.71,20241115,7090,-56.98,20240124,2755,10.71,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N +20241126,140111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3055,20,2,0.66,861844110,281679,14.19,3000,3150,2965,3945,2125,3035,3059.83,0.55,0,30400,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2407,22.46,0.41,12,0.36,136.00,7448.00,7090,20240124,-56.91,2755,20241115,10.89,7090,-56.91,20240124,2755,10.89,20241115,7090,-56.91,20240124,2755,10.89,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N +20241126,130111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3060,25,2,0.82,830127375,271237,13.66,3000,3150,2965,3945,2125,3035,3060.70,0.55,0,29523,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2411,22.50,0.41,12,0.34,136.00,7448.00,7090,20240124,-56.84,2755,20241115,11.07,7090,-56.84,20240124,2755,11.07,20241115,7090,-56.84,20240124,2755,11.07,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N +20241126,120111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3060,25,2,0.82,789563960,257929,12.99,3000,3150,2965,3945,2125,3035,3061.35,0.55,0,27880,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2411,22.50,0.41,12,0.33,136.00,7448.00,7090,20240124,-56.84,2755,20241115,11.07,7090,-56.84,20240124,2755,11.07,20241115,7090,-56.84,20240124,2755,11.07,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N +20241126,110111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3070,35,2,1.15,706129630,230609,11.61,3000,3150,2965,3945,2125,3035,3062.24,0.55,0,13388,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2419,22.57,0.41,12,0.29,136.00,7448.00,7090,20240124,-56.70,2755,20241115,11.43,7090,-56.70,20240124,2755,11.43,20241115,7090,-56.70,20240124,2755,11.43,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N +20241126,100112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3065,30,2,0.99,463597000,152174,7.66,3000,3150,2965,3945,2125,3035,3046.63,0.55,0,16527,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2415,22.54,0.41,12,0.19,136.00,7448.00,7090,20240124,-56.77,2755,20241115,11.25,7090,-56.77,20240124,2755,11.25,20241115,7090,-56.77,20240124,2755,11.25,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N +20241126,090111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,-50,5,-1.65,88366915,29431,1.48,3000,3035,2985,3945,2125,3035,3000.36,0.55,0,-7695,3681,3357,3141,2817,2601,3520,2980,3940,910,5000,1880,5,1,78803016,2352,21.95,0.40,12,0.04,136.00,7448.00,7090,20240124,-57.90,2755,20241115,8.35,7090,-57.90,20240124,2755,8.35,20241115,7090,-57.90,20240124,2755,8.35,20241115,0.81,N,000680,5000,3940 억,,430723,N,N,5,N,00,N 20241125,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3035,130,2,4.48,6319378055,1969163,3581.53,2925,3465,2925,3775,2035,2905,3209.66,0.60,0,-38310,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2392,22.32,0.41,12,2.50,136.00,7448.00,7090,20240124,-57.19,2755,20241115,10.16,7090,-57.19,20240124,2755,10.16,20241115,7090,-57.19,20240124,2755,10.16,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,5,N,00,N 20241125,150111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3070,165,2,5.68,6115821595,1902256,3459.84,2925,3465,2925,3775,2035,2905,3215.04,0.60,0,-63460,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2419,22.57,0.41,12,2.41,136.00,7448.00,7090,20240124,-56.70,2755,20241115,11.43,7090,-56.70,20240124,2755,11.43,20241115,7090,-56.70,20240124,2755,11.43,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N 20241125,140111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3340,435,2,14.97,2652637870,825428,1501.30,2925,3375,2925,3775,2035,2905,3213.65,0.60,0,-64191,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2632,24.56,0.45,12,1.05,136.00,7448.00,7090,20240124,-52.89,2755,20241115,21.23,7090,-52.89,20240124,2755,21.23,20241115,7090,-52.89,20240124,2755,21.23,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N diff --git a/000700/price/prices-20241101.csv b/000700/price/prices-20241101.csv index c14adbb05e88..54a003b0c667 100644 --- a/000700/price/prices-20241101.csv +++ b/000700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5190,20,2,0.39,13974650,2690,20.09,5200,5210,5170,6720,3620,5170,5195.04,17.97,0,-248,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1352,13.24,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.12,4955,20241113,4.74,6840,-24.12,20240115,4955,4.74,20241113,6840,-24.12,20240115,4955,4.74,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N +20241126,150111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5190,20,2,0.39,12915910,2486,18.57,5200,5210,5170,6720,3620,5170,5195.46,17.97,0,-198,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1352,13.24,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.12,4955,20241113,4.74,6840,-24.12,20240115,4955,4.74,20241113,6840,-24.12,20240115,4955,4.74,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N +20241126,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5190,20,2,0.39,12745070,2453,18.32,5200,5210,5170,6720,3620,5170,5195.71,17.97,0,-194,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1352,13.24,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.12,4955,20241113,4.74,6840,-24.12,20240115,4955,4.74,20241113,6840,-24.12,20240115,4955,4.74,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N +20241126,130112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5180,10,2,0.19,12149940,2338,17.46,5200,5210,5180,6720,3620,5170,5196.72,17.97,0,-199,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1349,13.21,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.27,4955,20241113,4.54,6840,-24.27,20240115,4955,4.54,20241113,6840,-24.27,20240115,4955,4.54,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N +20241126,120111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5200,30,2,0.58,10138340,1950,14.57,5200,5200,5180,6720,3620,5170,5199.15,17.97,0,-193,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1354,13.27,0.38,12,0.01,392.00,13653.00,6840,20240115,-23.98,4955,20241113,4.94,6840,-23.98,20240115,4955,4.94,20241113,6840,-23.98,20240115,4955,4.94,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N +20241126,110111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5200,30,2,0.58,2655540,511,3.82,5200,5200,5180,6720,3620,5170,5196.75,17.97,0,191,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1354,13.27,0.38,12,0.00,392.00,13653.00,6840,20240115,-23.98,4955,20241113,4.94,6840,-23.98,20240115,4955,4.94,20241113,6840,-23.98,20240115,4955,4.94,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N +20241126,100112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5200,30,2,0.58,554960,107,0.80,5200,5200,5180,6720,3620,5170,5186.54,17.97,0,19,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1354,13.27,0.38,12,0.00,392.00,13653.00,6840,20240115,-23.98,4955,20241113,4.94,6840,-23.98,20240115,4955,4.94,20241113,6840,-23.98,20240115,4955,4.94,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N +20241126,090112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5180,10,2,0.19,336720,65,0.49,5200,5200,5180,6720,3620,5170,5180.31,17.97,0,0,5230,5200,5180,5150,5130,5215,5165,651,1550,2500,3820,10,1,26041812,1349,13.21,0.38,12,0.00,392.00,13653.00,6840,20240115,-24.27,4955,20241113,4.54,6840,-24.27,20240115,4955,4.54,20241113,6840,-24.27,20240115,4955,4.54,20241113,0.08,N,000700,2500,651 억,,4680903,N,N,0,N,00,N 20241125,160111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5170,0,3,0.00,69380160,13387,256.11,5160,5210,5160,6720,3620,5170,5182.66,17.98,0,-1050,5250,5210,5160,5120,5070,5230,5140,651,1550,2500,3820,10,1,26041812,1346,13.19,0.38,12,0.05,392.00,13653.00,6840,20240115,-24.42,4955,20241113,4.34,6840,-24.42,20240115,4955,4.34,20241113,6840,-24.42,20240115,4955,4.34,20241113,0.08,N,000700,2500,651 억,,4682125,N,N,1,N,00,N 20241125,150111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5180,10,2,0.19,68139280,13147,251.52,5160,5210,5160,6720,3620,5170,5182.88,17.98,0,-1024,5250,5210,5160,5120,5070,5230,5140,651,1550,2500,3820,10,1,26041812,1349,13.21,0.38,12,0.05,392.00,13653.00,6840,20240115,-24.27,4955,20241113,4.54,6840,-24.27,20240115,4955,4.54,20241113,6840,-24.27,20240115,4955,4.54,20241113,0.08,N,000700,2500,651 억,,4682125,N,N,1,N,00,N 20241125,140112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5170,0,3,0.00,65438960,12626,241.55,5160,5210,5160,6720,3620,5170,5182.87,17.98,0,-992,5250,5210,5160,5120,5070,5230,5140,651,1550,2500,3820,10,1,26041812,1346,13.19,0.38,12,0.05,392.00,13653.00,6840,20240115,-24.42,4955,20241113,4.34,6840,-24.42,20240115,4955,4.34,20241113,6840,-24.42,20240115,4955,4.34,20241113,0.08,N,000700,2500,651 억,,4682125,N,N,1,N,00,N diff --git a/000720/price/prices-20241101.csv b/000720/price/prices-20241101.csv index 1455d2bac313..dd4ce597cc02 100644 --- a/000720/price/prices-20241101.csv +++ b/000720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160111,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27400,0,3,0.00,41061823950,1496738,17.81,27650,27900,27100,35600,19200,27400,27434.36,20.94,0,-326514,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30511,5.75,0.38,12,1.34,4767.00,72383.00,37800,20231121,-27.51,27100,20241126,1.11,36000,-23.89,20240509,27100,1.11,20241126,37500,-26.93,20231129,27100,1.11,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,67,N,00,N +20241126,150111,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27400,0,3,0.00,37834338150,1379036,16.41,27650,27900,27100,35600,19200,27400,27435.45,20.94,0,-323133,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30511,5.75,0.38,12,1.24,4767.00,72383.00,37800,20231121,-27.51,27100,20241126,1.11,36000,-23.89,20240509,27100,1.11,20241126,37500,-26.93,20231129,27100,1.11,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,1180,N,00,N +20241126,140111,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27100,-300,5,-1.09,33160163350,1207702,14.37,27650,27900,27100,35600,19200,27400,27457.43,20.94,0,-334758,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30177,5.68,0.37,12,1.08,4767.00,72383.00,37800,20231121,-28.31,27100,20241126,0.00,36000,-24.72,20240509,27100,0.00,20241126,37500,-27.73,20231129,27100,0.00,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,1180,N,00,N +20241126,130112,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27300,-100,5,-0.36,26565550250,965191,11.48,27650,27900,27250,35600,19200,27400,27524.13,20.94,0,-236054,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30400,5.73,0.38,12,0.87,4767.00,72383.00,37800,20231121,-27.78,27250,20241126,0.18,36000,-24.17,20240509,27250,0.18,20241126,37500,-27.20,20231129,27250,0.18,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,1180,N,00,N +20241126,120112,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27350,-50,5,-0.18,22684692700,823067,9.79,27650,27900,27250,35600,19200,27400,27561.96,20.94,0,-191450,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30456,5.74,0.38,12,0.74,4767.00,72383.00,37800,20231121,-27.65,27250,20241126,0.37,36000,-24.03,20240509,27250,0.37,20241126,37500,-27.07,20231129,27250,0.37,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,1180,N,00,N +20241126,110112,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27400,0,3,0.00,19022834750,689318,8.20,27650,27900,27250,35600,19200,27400,27597.75,20.94,0,-127042,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30511,5.75,0.38,12,0.62,4767.00,72383.00,37800,20231121,-27.51,27250,20241126,0.55,36000,-23.89,20240509,27250,0.55,20241126,37500,-26.93,20231129,27250,0.55,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,1180,N,00,N +20241126,100112,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27500,100,2,0.36,15127783450,547769,6.52,27650,27900,27250,35600,19200,27400,27618.68,20.94,0,-80971,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30623,5.77,0.38,12,0.49,4767.00,72383.00,37800,20231121,-27.25,27250,20241126,0.92,36000,-23.61,20240509,27250,0.92,20241126,37500,-26.67,20231129,27250,0.92,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,1180,N,00,N +20241126,090112,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27500,100,2,0.36,2560054250,93022,1.11,27650,27650,27250,35600,19200,27400,27526.39,20.94,0,-56367,29133,28266,27833,26966,26533,28050,26750,5568,8200,5000,20820,50,1,111355765,30623,5.77,0.38,12,0.08,4767.00,72383.00,37800,20231121,-27.25,27250,20241126,0.92,36000,-23.61,20240509,27250,0.92,20241126,37500,-26.67,20231129,27250,0.92,20241126,1.02,N,000720,5000,5567 억,,23316399,N,N,1180,N,00,N 20241125,160111,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,27400,-900,5,-3.18,219702622450,7938303,1069.64,28400,28700,27400,36750,19850,28300,27676.53,22.00,0,-996459,29033,28666,28433,28066,27833,28550,27950,5568,8450,5000,21500,50,1,111355765,30511,5.75,0.38,12,7.13,4767.00,72383.00,37800,20231121,-27.51,27400,20241125,0.00,36000,-23.89,20240509,27400,0.00,20241125,37500,-26.93,20231129,27400,0.00,20241125,1.02,N,000720,5000,5567 억,,24497176,N,N,1180,N,00,N 20241125,150111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,-50,5,-0.18,50201811750,1764143,237.71,28400,28700,28200,36750,19850,28300,28456.77,22.00,0,-411580,29033,28666,28433,28066,27833,28550,27950,5568,8450,5000,21500,50,1,111355765,31458,5.93,0.39,12,1.58,4767.00,72383.00,37800,20231121,-25.26,27600,20241101,2.36,36000,-21.53,20240509,27600,2.36,20241101,37500,-24.67,20231129,27600,2.36,20241101,1.02,N,000720,5000,5567 억,,24497176,N,N,252,N,00,N 20241125,140112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28450,150,2,0.53,32661759550,1146210,154.45,28400,28700,28250,36750,19850,28300,28495.44,22.00,0,-162538,29033,28666,28433,28066,27833,28550,27950,5568,8450,5000,21500,50,1,111355765,31681,5.97,0.39,12,1.03,4767.00,72383.00,37800,20231121,-24.74,27600,20241101,3.08,36000,-20.97,20240509,27600,3.08,20241101,37500,-24.13,20231129,27600,3.08,20241101,1.02,N,000720,5000,5567 억,,24497176,N,N,252,N,00,N diff --git a/000760/price/prices-20241101.csv b/000760/price/prices-20241101.csv index 272fd127df9c..0f188cf4f66c 100644 --- a/000760/price/prices-20241101.csv +++ b/000760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10440,-190,5,-1.79,7702590,734,320.52,10580,10610,10370,13810,7450,10630,10493.99,0.25,0,-3,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,292,-14.03,0.22,12,0.03,-744.00,48270.00,16850,20231120,-38.04,10350,20241122,0.87,16650,-37.30,20240321,10350,0.87,20241122,16850,-38.04,20231204,10350,0.87,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N +20241126,150112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10550,-80,5,-0.75,7191050,685,299.13,10580,10610,10370,13810,7450,10630,10497.88,0.25,0,-3,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,295,-14.18,0.22,12,0.02,-744.00,48270.00,16850,20231120,-37.39,10350,20241122,1.93,16650,-36.64,20240321,10350,1.93,20241122,16850,-37.39,20231204,10350,1.93,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N +20241126,140112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10550,-80,5,-0.75,4640580,440,192.14,10580,10610,10410,13810,7450,10630,10546.77,0.25,0,-3,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,295,-14.18,0.22,12,0.02,-744.00,48270.00,16850,20231120,-37.39,10350,20241122,1.93,16650,-36.64,20240321,10350,1.93,20241122,16850,-37.39,20231204,10350,1.93,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N +20241126,130112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10550,-80,5,-0.75,4640580,440,192.14,10580,10610,10410,13810,7450,10630,10546.77,0.25,0,-3,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,295,-14.18,0.22,12,0.02,-744.00,48270.00,16850,20231120,-37.39,10350,20241122,1.93,16650,-36.64,20240321,10350,1.93,20241122,16850,-37.39,20231204,10350,1.93,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N +20241126,120112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10550,-80,5,-0.75,3923190,372,162.45,10580,10610,10410,13810,7450,10630,10546.21,0.25,0,-2,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,295,-14.18,0.22,12,0.01,-744.00,48270.00,16850,20231120,-37.39,10350,20241122,1.93,16650,-36.64,20240321,10350,1.93,20241122,16850,-37.39,20231204,10350,1.93,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N +20241126,110112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10600,-30,5,-0.28,1917010,181,79.04,10580,10610,10580,13810,7450,10630,10591.22,0.25,0,-1,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,297,-14.25,0.22,12,0.01,-744.00,48270.00,16850,20231120,-37.09,10350,20241122,2.42,16650,-36.34,20240321,10350,2.42,20241122,16850,-37.09,20231204,10350,2.42,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N +20241126,100112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10610,-20,5,-0.19,539610,51,22.27,10580,10610,10580,13810,7450,10630,10580.59,0.25,0,-1,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,297,-14.26,0.22,12,0.00,-744.00,48270.00,16850,20231120,-37.03,10350,20241122,2.51,16650,-36.28,20240321,10350,2.51,20241122,16850,-37.03,20231204,10350,2.51,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N +20241126,090112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10580,-50,5,-0.47,137540,13,5.68,10580,10580,10580,13810,7450,10630,10580.00,0.25,0,-1,10830,10730,10590,10490,10350,10780,10540,140,3180,5000,7650,10,1,2800000,296,-14.22,0.22,12,0.00,-744.00,48270.00,16850,20231120,-37.21,10350,20241122,2.22,16650,-36.46,20240321,10350,2.22,20241122,16850,-37.21,20231204,10350,2.22,20241122,0.00,N,000760,5000,140 억,,7095,N,N,0,N,00,N 20241125,160111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10630,150,2,1.43,2418130,229,10.14,10480,10690,10450,13620,7340,10480,10559.52,0.25,0,-11,10793,10636,10493,10336,10193,10565,10265,140,3140,5000,7540,10,1,2800000,298,-14.29,0.22,12,0.01,-744.00,48270.00,16850,20231120,-36.91,10350,20241122,2.71,16650,-36.16,20240321,10350,2.71,20241122,16850,-36.91,20231204,10350,2.71,20241122,0.00,N,000760,5000,140 억,,7100,N,N,0,N,00,N 20241125,150112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10640,160,2,1.53,2279940,216,9.57,10480,10690,10450,13620,7340,10480,10555.28,0.25,0,-11,10793,10636,10493,10336,10193,10565,10265,140,3140,5000,7540,10,1,2800000,298,-14.30,0.22,12,0.01,-744.00,48270.00,16850,20231120,-36.85,10350,20241122,2.80,16650,-36.10,20240321,10350,2.80,20241122,16850,-36.85,20231204,10350,2.80,20241122,0.00,N,000760,5000,140 억,,7100,N,N,0,N,00,N 20241125,140112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10650,170,2,1.62,1726270,164,7.26,10480,10690,10450,13620,7340,10480,10526.04,0.25,0,-11,10793,10636,10493,10336,10193,10565,10265,140,3140,5000,7540,10,1,2800000,298,-14.31,0.22,12,0.01,-744.00,48270.00,16850,20231120,-36.80,10350,20241122,2.90,16650,-36.04,20240321,10350,2.90,20241122,16850,-36.80,20231204,10350,2.90,20241122,0.00,N,000760,5000,140 억,,7100,N,N,0,N,00,N diff --git a/000810/price/prices-20241101.csv b/000810/price/prices-20241101.csv index 31bfdaf1d556..ac7ccd5788d4 100644 --- a/000810/price/prices-20241101.csv +++ b/000810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,-5000,5,-1.33,18659630000,50392,24.55,370500,375500,368000,487500,262500,375000,370289.53,53.98,0,2480,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,175287,10.29,1.06,12,0.11,35961.00,348009.00,393500,20240628,-5.97,231000,20240119,60.17,393500,-5.97,20240628,231000,60.17,20240119,393500,-5.97,20240628,231000,60.17,20240119,0.00,N,000810,500,248 억,,25573436,N,N,71,N,00,N +20241126,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370500,-4500,5,-1.20,15956184000,43088,20.99,370500,375500,368000,487500,262500,375000,370316.19,53.98,0,2920,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,175524,10.30,1.06,12,0.09,35961.00,348009.00,393500,20240628,-5.84,231000,20240119,60.39,393500,-5.84,20240628,231000,60.39,20240119,393500,-5.84,20240628,231000,60.39,20240119,0.00,N,000810,500,248 억,,25573436,N,N,728,N,00,N +20241126,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-5500,5,-1.47,12942944000,34945,17.03,370500,375500,368000,487500,262500,375000,370380.43,53.98,0,2138,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,175050,10.28,1.06,12,0.07,35961.00,348009.00,393500,20240628,-6.10,231000,20240119,59.96,393500,-6.10,20240628,231000,59.96,20240119,393500,-6.10,20240628,231000,59.96,20240119,0.00,N,000810,500,248 억,,25573436,N,N,728,N,00,N +20241126,130113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370500,-4500,5,-1.20,11346697000,30629,14.92,370500,375500,368000,487500,262500,375000,370456.01,53.98,0,1891,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,175524,10.30,1.06,12,0.06,35961.00,348009.00,393500,20240628,-5.84,231000,20240119,60.39,393500,-5.84,20240628,231000,60.39,20240119,393500,-5.84,20240628,231000,60.39,20240119,0.00,N,000810,500,248 억,,25573436,N,N,728,N,00,N +20241126,120112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,-5000,5,-1.33,10110578500,27291,13.30,370500,375500,368000,487500,262500,375000,370472.99,53.98,0,1788,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,175287,10.29,1.06,12,0.06,35961.00,348009.00,393500,20240628,-5.97,231000,20240119,60.17,393500,-5.97,20240628,231000,60.17,20240119,393500,-5.97,20240628,231000,60.17,20240119,0.00,N,000810,500,248 억,,25573436,N,N,728,N,00,N +20241126,110112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370500,-4500,5,-1.20,8013918500,21623,10.54,370500,375500,368000,487500,262500,375000,370620.10,53.98,0,2153,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,175524,10.30,1.06,12,0.05,35961.00,348009.00,393500,20240628,-5.84,231000,20240119,60.39,393500,-5.84,20240628,231000,60.39,20240119,393500,-5.84,20240628,231000,60.39,20240119,0.00,N,000810,500,248 억,,25573436,N,N,728,N,00,N +20241126,100113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370500,-4500,5,-1.20,5936275500,16018,7.80,370500,375500,368000,487500,262500,375000,370600.29,53.98,0,2185,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,175524,10.30,1.06,12,0.03,35961.00,348009.00,393500,20240628,-5.84,231000,20240119,60.39,393500,-5.84,20240628,231000,60.39,20240119,393500,-5.84,20240628,231000,60.39,20240119,0.00,N,000810,500,248 억,,25573436,N,N,728,N,00,N +20241126,090113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,374500,-500,5,-0.13,997979000,2690,1.31,370500,374500,370500,487500,262500,375000,370995.91,53.98,0,369,394333,384666,377833,368166,361333,381250,364750,248,112500,500,277500,500,1,47374837,177419,10.41,1.08,12,0.01,35961.00,348009.00,393500,20240628,-4.83,231000,20240119,62.12,393500,-4.83,20240628,231000,62.12,20240119,393500,-4.83,20240628,231000,62.12,20240119,0.00,N,000810,500,248 억,,25573436,N,N,728,N,00,N 20241125,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375000,-6000,5,-1.57,76819457000,205050,91.56,387500,387500,371000,495000,267000,381000,374637.61,54.07,0,-52537,395000,388000,382000,375000,369000,391500,378500,248,114000,500,281940,500,1,47374837,177656,10.43,1.08,12,0.43,35961.00,348009.00,393500,20240628,-4.70,231000,20240119,62.34,393500,-4.70,20240628,231000,62.34,20240119,393500,-4.70,20240628,231000,62.34,20240119,0.00,N,000810,500,248 억,,25613439,N,N,728,N,00,N 20241125,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-5500,5,-1.44,46433117500,124018,55.38,387500,387500,371000,495000,267000,381000,374406.28,54.07,0,-41405,395000,388000,382000,375000,369000,391500,378500,248,114000,500,281940,500,1,47374837,177893,10.44,1.08,12,0.26,35961.00,348009.00,393500,20240628,-4.57,231000,20240119,62.55,393500,-4.57,20240628,231000,62.55,20240119,393500,-4.57,20240628,231000,62.55,20240119,0.00,N,000810,500,248 억,,25613439,N,N,835,N,00,N 20241125,140113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,-7500,5,-1.97,36864891500,98491,43.98,387500,387500,371000,495000,267000,381000,374297.06,54.07,0,-32445,395000,388000,382000,375000,369000,391500,378500,248,114000,500,281940,500,1,47374837,176945,10.39,1.07,12,0.21,35961.00,348009.00,393500,20240628,-5.08,231000,20240119,61.69,393500,-5.08,20240628,231000,61.69,20240119,393500,-5.08,20240628,231000,61.69,20240119,0.00,N,000810,500,248 억,,25613439,N,N,835,N,00,N diff --git a/000850/price/prices-20241101.csv b/000850/price/prices-20241101.csv index afc890ebe002..75055cb46480 100644 --- a/000850/price/prices-20241101.csv +++ b/000850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26600,-150,5,-0.56,67986050,2562,51.10,26450,26950,26350,34750,18750,26750,26531.31,9.01,0,-154,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,585,5.54,0.17,12,0.12,4801.00,157067.00,41650,20240318,-36.13,25300,20240805,5.14,41650,-36.13,20240318,25300,5.14,20240805,41650,-36.13,20240318,25300,5.14,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N +20241126,150112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26750,0,3,0.00,59706050,2251,44.89,26450,26950,26350,34750,18750,26750,26524.23,9.01,0,20,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,589,5.57,0.17,12,0.10,4801.00,157067.00,41650,20240318,-35.77,25300,20240805,5.73,41650,-35.77,20240318,25300,5.73,20240805,41650,-35.77,20240318,25300,5.73,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N +20241126,140112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26750,0,3,0.00,58689550,2213,44.14,26450,26950,26350,34750,18750,26750,26520.36,9.01,0,20,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,589,5.57,0.17,12,0.10,4801.00,157067.00,41650,20240318,-35.77,25300,20240805,5.73,41650,-35.77,20240318,25300,5.73,20240805,41650,-35.77,20240318,25300,5.73,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N +20241126,130113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26750,0,3,0.00,58555600,2208,44.04,26450,26950,26350,34750,18750,26750,26519.75,9.01,0,21,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,589,5.57,0.17,12,0.10,4801.00,157067.00,41650,20240318,-35.77,25300,20240805,5.73,41650,-35.77,20240318,25300,5.73,20240805,41650,-35.77,20240318,25300,5.73,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N +20241126,120113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26700,-50,5,-0.19,57164600,2156,43.00,26450,26950,26350,34750,18750,26750,26514.19,9.01,0,33,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,587,5.56,0.17,12,0.10,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,41650,-35.89,20240318,25300,5.53,20240805,41650,-35.89,20240318,25300,5.53,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N +20241126,110112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26950,200,2,0.75,51892950,1959,39.07,26450,26950,26350,34750,18750,26750,26489.51,9.01,0,44,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,593,5.61,0.17,12,0.09,4801.00,157067.00,41650,20240318,-35.29,25300,20240805,6.52,41650,-35.29,20240318,25300,6.52,20240805,41650,-35.29,20240318,25300,6.52,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N +20241126,100113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26450,-300,5,-1.12,40934900,1548,30.87,26450,26550,26350,34750,18750,26750,26443.73,9.01,0,38,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,582,5.51,0.17,12,0.07,4801.00,157067.00,41650,20240318,-36.49,25300,20240805,4.55,41650,-36.49,20240318,25300,4.55,20240805,41650,-36.49,20240318,25300,4.55,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N +20241126,090113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26450,-300,5,-1.12,10818050,409,8.16,26450,26450,26450,34750,18750,26750,26450.00,9.01,0,-21,27450,27100,26600,26250,25750,27275,26425,110,8000,5000,17650,50,1,2200000,582,5.51,0.17,12,0.02,4801.00,157067.00,41650,20240318,-36.49,25300,20240805,4.55,41650,-36.49,20240318,25300,4.55,20240805,41650,-36.49,20240318,25300,4.55,20240805,1.42,N,000850,5000,110 억,,198150,N,N,0,N,00,N 20241125,160112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26750,450,2,1.71,133468400,5014,241.29,26100,26950,26100,34150,18450,26300,26619.15,8.95,0,1355,26766,26532,26366,26132,25966,26450,26050,110,7850,5000,17350,50,1,2200000,589,5.57,0.17,12,0.23,4801.00,157067.00,41650,20240318,-35.77,25300,20240805,5.73,41650,-35.77,20240318,25300,5.73,20240805,41650,-35.77,20240318,25300,5.73,20240805,1.43,N,000850,5000,110 억,,196874,N,N,0,N,00,N 20241125,150112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26750,450,2,1.71,118961350,4469,215.06,26100,26950,26100,34150,18450,26300,26619.23,8.95,0,1200,26766,26532,26366,26132,25966,26450,26050,110,7850,5000,17350,50,1,2200000,589,5.57,0.17,12,0.20,4801.00,157067.00,41650,20240318,-35.77,25300,20240805,5.73,41650,-35.77,20240318,25300,5.73,20240805,41650,-35.77,20240318,25300,5.73,20240805,1.43,N,000850,5000,110 억,,196874,N,N,0,N,00,N 20241125,140113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26900,600,2,2.28,103780700,3900,187.68,26100,26950,26100,34150,18450,26300,26610.44,8.95,0,1160,26766,26532,26366,26132,25966,26450,26050,110,7850,5000,17350,50,1,2200000,592,5.60,0.17,12,0.18,4801.00,157067.00,41650,20240318,-35.41,25300,20240805,6.32,41650,-35.41,20240318,25300,6.32,20240805,41650,-35.41,20240318,25300,6.32,20240805,1.43,N,000850,5000,110 억,,196874,N,N,0,N,00,N diff --git a/000860/price/prices-20241101.csv b/000860/price/prices-20241101.csv index 22023cb26893..51a1d03a3c5b 100644 --- a/000860/price/prices-20241101.csv +++ b/000860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,-50,5,-0.20,124954050,4898,78.68,25550,25800,25200,33200,17900,25550,25511.24,6.29,0,-1513,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1658,10.04,0.27,12,0.08,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,30500,-16.39,20240426,18370,38.81,20240125,30500,-16.39,20240426,18370,38.81,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N +20241126,150113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,-50,5,-0.20,119899300,4700,75.50,25550,25800,25200,33200,17900,25550,25510.49,6.29,0,-1430,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1658,10.04,0.27,12,0.07,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,30500,-16.39,20240426,18370,38.81,20240125,30500,-16.39,20240426,18370,38.81,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N +20241126,140113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,-50,5,-0.20,109713900,4300,69.08,25550,25800,25200,33200,17900,25550,25514.86,6.29,0,-1427,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1658,10.04,0.27,12,0.07,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,30500,-16.39,20240426,18370,38.81,20240125,30500,-16.39,20240426,18370,38.81,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N +20241126,130113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25650,100,2,0.39,86617450,3393,54.51,25550,25800,25200,33200,17900,25550,25528.28,6.29,0,-917,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1667,10.09,0.27,12,0.05,2541.00,93917.00,30500,20240426,-15.90,18370,20240125,39.63,30500,-15.90,20240426,18370,39.63,20240125,30500,-15.90,20240426,18370,39.63,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N +20241126,120113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25600,50,2,0.20,83065700,3254,52.27,25550,25800,25200,33200,17900,25550,25527.26,6.29,0,-923,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1664,10.07,0.27,12,0.05,2541.00,93917.00,30500,20240426,-16.07,18370,20240125,39.36,30500,-16.07,20240426,18370,39.36,20240125,30500,-16.07,20240426,18370,39.36,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N +20241126,110113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25600,50,2,0.20,81553700,3195,51.33,25550,25800,25200,33200,17900,25550,25525.41,6.29,0,-944,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1664,10.07,0.27,12,0.05,2541.00,93917.00,30500,20240426,-16.07,18370,20240125,39.36,30500,-16.07,20240426,18370,39.36,20240125,30500,-16.07,20240426,18370,39.36,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N +20241126,100113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,150,2,0.59,50031450,1960,31.49,25550,25800,25200,33200,17900,25550,25526.25,6.29,0,-1271,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1671,10.11,0.27,12,0.03,2541.00,93917.00,30500,20240426,-15.74,18370,20240125,39.90,30500,-15.74,20240426,18370,39.90,20240125,30500,-15.74,20240426,18370,39.90,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N +20241126,090113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,200,2,0.78,153900,6,0.10,25550,25750,25550,33200,17900,25550,25650.00,6.29,0,-3,26116,25832,25616,25332,25116,25975,25475,65,7650,1000,18390,50,1,6500000,1674,10.13,0.27,12,0.00,2541.00,93917.00,30500,20240426,-15.57,18370,20240125,40.17,30500,-15.57,20240426,18370,40.17,20240125,30500,-15.57,20240426,18370,40.17,20240125,1.49,N,000860,1000,65 억,,408538,N,N,0,N,00,N 20241125,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25550,-150,5,-0.58,158209650,6191,41.98,25450,25900,25400,33400,18000,25700,25554.78,6.30,0,-984,26400,26050,25550,25200,24700,26225,25375,65,7700,1000,18500,50,1,6500000,1661,10.06,0.27,12,0.10,2541.00,93917.00,30500,20240426,-16.23,18370,20240125,39.09,30500,-16.23,20240426,18370,39.09,20240125,30500,-16.23,20240426,18370,39.09,20240125,1.47,N,000860,1000,65 억,,409461,N,N,0,N,00,N 20241125,150113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25550,-150,5,-0.58,154633200,6051,41.03,25450,25900,25400,33400,18000,25700,25554.98,6.30,0,-912,26400,26050,25550,25200,24700,26225,25375,65,7700,1000,18500,50,1,6500000,1661,10.06,0.27,12,0.09,2541.00,93917.00,30500,20240426,-16.23,18370,20240125,39.09,30500,-16.23,20240426,18370,39.09,20240125,30500,-16.23,20240426,18370,39.09,20240125,1.47,N,000860,1000,65 억,,409461,N,N,0,N,00,N 20241125,140113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,50,2,0.19,125347200,4905,33.26,25450,25900,25400,33400,18000,25700,25554.98,6.30,0,-797,26400,26050,25550,25200,24700,26225,25375,65,7700,1000,18500,50,1,6500000,1674,10.13,0.27,12,0.08,2541.00,93917.00,30500,20240426,-15.57,18370,20240125,40.17,30500,-15.57,20240426,18370,40.17,20240125,30500,-15.57,20240426,18370,40.17,20240125,1.47,N,000860,1000,65 억,,409461,N,N,0,N,00,N diff --git a/000880/price/prices-20241101.csv b/000880/price/prices-20241101.csv index 3cf270cfa757..3718ae2c5fa4 100644 --- a/000880/price/prices-20241101.csv +++ b/000880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27900,-750,5,-2.62,7546742100,269776,106.47,28700,28700,27600,37200,20100,28650,27974.16,12.40,0,-47480,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,20913,7.18,0.25,12,0.36,3886.00,110284.00,32200,20240202,-13.35,22800,20240118,22.37,32200,-13.35,20240202,22800,22.37,20240118,32200,-13.35,20240202,22800,22.37,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,3528,N,00,N +20241126,150113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27900,-750,5,-2.62,7146730850,255433,100.81,28700,28700,27600,37200,20100,28650,27978.88,12.40,0,-49093,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,20913,7.18,0.25,12,0.34,3886.00,110284.00,32200,20240202,-13.35,22800,20240118,22.37,32200,-13.35,20240202,22800,22.37,20240118,32200,-13.35,20240202,22800,22.37,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,878,N,00,N +20241126,140113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27700,-950,5,-3.32,6582989900,235141,92.80,28700,28700,27600,37200,20100,28650,27995.92,12.40,0,-51905,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,20764,7.13,0.25,12,0.31,3886.00,110284.00,32200,20240202,-13.98,22800,20240118,21.49,32200,-13.98,20240202,22800,21.49,20240118,32200,-13.98,20240202,22800,21.49,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,878,N,00,N +20241126,130114,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27850,-800,5,-2.79,5696680150,203197,80.20,28700,28700,27600,37200,20100,28650,28035.25,12.40,0,-44736,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,20876,7.17,0.25,12,0.27,3886.00,110284.00,32200,20240202,-13.51,22800,20240118,22.15,32200,-13.51,20240202,22800,22.15,20240118,32200,-13.51,20240202,22800,22.15,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,878,N,00,N +20241126,120113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27900,-750,5,-2.62,5025223750,179031,70.66,28700,28700,27600,37200,20100,28650,28069.00,12.40,0,-44922,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,20913,7.18,0.25,12,0.24,3886.00,110284.00,32200,20240202,-13.35,22800,20240118,22.37,32200,-13.35,20240202,22800,22.37,20240118,32200,-13.35,20240202,22800,22.37,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,878,N,00,N +20241126,110113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27950,-700,5,-2.44,4480595600,159497,62.95,28700,28700,27600,37200,20100,28650,28092.03,12.40,0,-44368,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,20951,7.19,0.25,12,0.21,3886.00,110284.00,32200,20240202,-13.20,22800,20240118,22.59,32200,-13.20,20240202,22800,22.59,20240118,32200,-13.20,20240202,22800,22.59,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,878,N,00,N +20241126,100114,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27800,-850,5,-2.97,3899270750,138648,54.72,28700,28700,27600,37200,20100,28650,28123.52,12.40,0,-43741,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,20839,7.15,0.25,12,0.18,3886.00,110284.00,32200,20240202,-13.66,22800,20240118,21.93,32200,-13.66,20240202,22800,21.93,20240118,32200,-13.66,20240202,22800,21.93,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,878,N,00,N +20241126,090114,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,28450,-200,5,-0.70,780827100,27352,10.79,28700,28700,28400,37200,20100,28650,28547.34,12.40,0,-5958,29783,29216,28933,28366,28083,29075,28225,3748,8550,5000,21770,50,1,74958735,21326,7.32,0.26,12,0.04,3886.00,110284.00,32200,20240202,-11.65,22800,20240118,24.78,32200,-11.65,20240202,22800,24.78,20240118,32200,-11.65,20240202,22800,24.78,20240118,0.24,N,000880,5000,3747 억,,9297889,N,N,878,N,00,N 20241125,160112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,28650,-400,5,-1.38,7304657850,252846,229.66,29300,29500,28650,37750,20350,29050,28889.95,12.41,0,-328,29883,29466,29183,28766,28483,29325,28625,3748,8700,5000,22070,50,1,74958735,21476,7.37,0.26,12,0.34,3886.00,110284.00,32200,20240202,-11.02,22800,20240118,25.66,32200,-11.02,20240202,22800,25.66,20240118,32200,-11.02,20240202,22800,25.66,20240118,0.25,N,000880,5000,3747 억,,9305954,N,N,878,N,00,N 20241125,150113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,28900,-150,5,-0.52,3642797700,125150,113.67,29300,29500,28850,37750,20350,29050,29107.45,12.41,0,6518,29883,29466,29183,28766,28483,29325,28625,3748,8700,5000,22070,50,1,74958735,21663,7.44,0.26,12,0.17,3886.00,110284.00,32200,20240202,-10.25,22800,20240118,26.75,32200,-10.25,20240202,22800,26.75,20240118,32200,-10.25,20240202,22800,26.75,20240118,0.25,N,000880,5000,3747 억,,9305954,N,N,573,N,00,N 20241125,140114,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,28950,-100,5,-0.34,2955238350,101354,92.06,29300,29500,28850,37750,20350,29050,29157.59,12.41,0,2600,29883,29466,29183,28766,28483,29325,28625,3748,8700,5000,22070,50,1,74958735,21701,7.45,0.26,12,0.14,3886.00,110284.00,32200,20240202,-10.09,22800,20240118,26.97,32200,-10.09,20240202,22800,26.97,20240118,32200,-10.09,20240202,22800,26.97,20240118,0.25,N,000880,5000,3747 억,,9305954,N,N,573,N,00,N diff --git a/000890/price/prices-20241101.csv b/000890/price/prices-20241101.csv index cf85f32b60ac..13b341ad1c8f 100644 --- a/000890/price/prices-20241101.csv +++ b/000890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,457,-3,5,-0.65,940949094,2083724,18.34,469,469,445,598,322,460,451.54,1.54,0,-183284,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,636,-17.58,0.79,12,1.50,-26.00,576.00,617,20231213,-25.93,394,20241114,15.99,610,-25.08,20240611,394,15.99,20241114,617,-25.93,20231213,394,15.99,20241114,0.98,N,000890,500,695 억,,2135978,N,N,11,N,00,N +20241126,150113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,457,-3,5,-0.65,910647990,2017399,17.75,469,469,445,598,322,460,451.36,1.54,0,-182779,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,636,-17.58,0.79,12,1.45,-26.00,576.00,617,20231213,-25.93,394,20241114,15.99,610,-25.08,20240611,394,15.99,20241114,617,-25.93,20231213,394,15.99,20241114,0.98,N,000890,500,695 억,,2135978,N,N,2,N,00,N +20241126,140113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,453,-7,5,-1.52,815201458,1808834,15.92,469,469,445,598,322,460,450.64,1.54,0,-133729,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,630,-17.42,0.79,12,1.30,-26.00,576.00,617,20231213,-26.58,394,20241114,14.97,610,-25.74,20240611,394,14.97,20241114,617,-26.58,20231213,394,14.97,20241114,0.98,N,000890,500,695 억,,2135978,N,N,2,N,00,N +20241126,130114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,451,-9,5,-1.96,729303847,1618261,14.24,469,469,445,598,322,460,450.63,1.54,0,-159103,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,627,-17.35,0.78,12,1.16,-26.00,576.00,617,20231213,-26.90,394,20241114,14.47,610,-26.07,20240611,394,14.47,20241114,617,-26.90,20231213,394,14.47,20241114,0.98,N,000890,500,695 억,,2135978,N,N,2,N,00,N +20241126,120114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,449,-11,5,-2.39,692969954,1537518,13.53,469,469,445,598,322,460,450.66,1.54,0,-164135,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,625,-17.27,0.78,12,1.11,-26.00,576.00,617,20231213,-27.23,394,20241114,13.96,610,-26.39,20240611,394,13.96,20241114,617,-27.23,20231213,394,13.96,20241114,0.98,N,000890,500,695 억,,2135978,N,N,2,N,00,N +20241126,110113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,448,-12,5,-2.61,628723481,1394495,12.27,469,469,445,598,322,460,450.81,1.54,0,-137527,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,623,-17.23,0.78,12,1.00,-26.00,576.00,617,20231213,-27.39,394,20241114,13.71,610,-26.56,20240611,394,13.71,20241114,617,-27.39,20231213,394,13.71,20241114,0.98,N,000890,500,695 억,,2135978,N,N,2,N,00,N +20241126,100114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,450,-10,5,-2.17,468037353,1036416,9.12,469,469,445,598,322,460,451.53,1.54,0,-136958,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,626,-17.31,0.78,12,0.74,-26.00,576.00,617,20231213,-27.07,394,20241114,14.21,610,-26.23,20240611,394,14.21,20241114,617,-27.07,20231213,394,14.21,20241114,0.98,N,000890,500,695 억,,2135978,N,N,2,N,00,N +20241126,090114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461,1,2,0.22,42306702,90976,0.80,469,469,460,598,322,460,465.48,1.54,0,-39961,617,538,481,402,345,510,374,696,138,500,340,1,1,139120129,641,-17.73,0.80,12,0.07,-26.00,576.00,617,20231213,-25.28,394,20241114,17.01,610,-24.43,20240611,394,17.01,20241114,617,-25.28,20231213,394,17.01,20241114,0.98,N,000890,500,695 억,,2135978,N,N,2,N,00,N 20241125,160113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,460,-78,5,-14.50,5530576684,11266468,276.31,533,560,424,699,377,538,490.93,0.76,0,1013171,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,640,-17.69,0.80,12,8.10,-26.00,576.00,617,20231213,-25.45,394,20241114,16.75,610,-24.59,20240611,394,16.75,20241114,617,-25.45,20231213,394,16.75,20241114,0.98,N,000890,500,695 억,,1055144,N,N,2,N,00,N 20241125,150113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,453,-85,5,-15.80,5118797041,10356113,253.98,533,560,424,699,377,538,494.28,0.76,0,1073937,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,630,-17.42,0.79,12,7.44,-26.00,576.00,617,20231213,-26.58,394,20241114,14.97,610,-25.74,20240611,394,14.97,20241114,617,-26.58,20231213,394,14.97,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N 20241125,140114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,517,-21,5,-3.90,2776921344,5264887,129.12,533,560,509,699,377,538,527.44,0.76,0,321407,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,719,-19.88,0.90,12,3.78,-26.00,576.00,617,20231213,-16.21,394,20241114,31.22,610,-15.25,20240611,394,31.22,20241114,617,-16.21,20231213,394,31.22,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N diff --git a/000910/price/prices-20241101.csv b/000910/price/prices-20241101.csv index da317dc33dcf..38ba82d3e987 100644 --- a/000910/price/prices-20241101.csv +++ b/000910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5340,470,2,9.65,33529001605,6436644,1776.49,5150,5460,4875,6330,3410,4870,5209.00,1.05,0,65964,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,10,1,15611619,834,11.41,0.64,12,41.23,468.00,8302.00,7040,20231205,-24.15,3360,20240805,58.93,6580,-18.84,20240110,3360,58.93,20240805,7040,-24.15,20231205,3360,58.93,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N +20241126,150113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5310,440,2,9.03,32447055585,6232710,1720.21,5150,5460,4875,6330,3410,4870,5205.93,1.05,0,66607,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,10,1,15611619,829,11.35,0.64,12,39.92,468.00,8302.00,7040,20231205,-24.57,3360,20240805,58.04,6580,-19.30,20240110,3360,58.04,20240805,7040,-24.57,20231205,3360,58.04,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N +20241126,140113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5210,340,2,6.98,26059224375,5030845,1388.50,5150,5400,4875,6330,3410,4870,5179.89,1.05,0,27065,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,10,1,15611619,813,11.13,0.63,12,32.23,468.00,8302.00,7040,20231205,-25.99,3360,20240805,55.06,6580,-20.82,20240110,3360,55.06,20240805,7040,-25.99,20231205,3360,55.06,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N +20241126,130114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5140,270,2,5.54,25257164165,4876192,1345.81,5150,5400,4875,6330,3410,4870,5179.69,1.05,0,39367,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,10,1,15611619,802,10.98,0.62,12,31.23,468.00,8302.00,7040,20231205,-26.99,3360,20240805,52.98,6580,-21.88,20240110,3360,52.98,20240805,7040,-26.99,20231205,3360,52.98,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N +20241126,120114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5190,320,2,6.57,24522205555,4732882,1306.26,5150,5400,4875,6330,3410,4870,5181.24,1.05,0,32023,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,10,1,15611619,810,11.09,0.63,12,30.32,468.00,8302.00,7040,20231205,-26.28,3360,20240805,54.46,6580,-21.12,20240110,3360,54.46,20240805,7040,-26.28,20231205,3360,54.46,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N +20241126,110114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5270,400,2,8.21,21097994745,4078794,1125.73,5150,5400,4875,6330,3410,4870,5172.61,1.05,0,-26525,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,10,1,15611619,823,11.26,0.63,12,26.13,468.00,8302.00,7040,20231205,-25.14,3360,20240805,56.85,6580,-19.91,20240110,3360,56.85,20240805,7040,-25.14,20231205,3360,56.85,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N +20241126,100114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5050,180,2,3.70,13415417005,2601069,717.89,5150,5400,4875,6330,3410,4870,5157.66,1.05,0,-72522,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,10,1,15611619,788,10.79,0.61,12,16.66,468.00,8302.00,7040,20231205,-28.27,3360,20240805,50.30,6580,-23.25,20240110,3360,50.30,20240805,7040,-28.27,20231205,3360,50.30,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N +20241126,090114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4990,120,2,2.46,1101813530,217524,60.04,5150,5150,4930,6330,3410,4870,5065.25,1.05,0,-43537,5003,4936,4838,4771,4673,4970,4805,78,1460,500,3110,5,1,15611619,779,10.66,0.60,12,1.39,468.00,8302.00,7040,20231205,-29.12,3360,20240805,48.51,6580,-24.16,20240110,3360,48.51,20240805,7040,-29.12,20231205,3360,48.51,20240805,1.77,N,000910,500,78 억,,164126,N,N,0,N,00,N 20241125,160113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4870,75,2,1.56,1705860385,352304,107.53,4760,4905,4740,6230,3360,4795,4841.93,0.99,0,11211,4898,4846,4743,4691,4588,4872,4717,78,1435,500,3060,5,1,15611619,760,10.41,0.59,12,2.26,468.00,8302.00,7040,20231205,-30.82,3360,20240805,44.94,6580,-25.99,20240110,3360,44.94,20240805,7040,-30.82,20231205,3360,44.94,20240805,1.81,N,000910,500,78 억,,155318,N,N,0,N,00,N 20241125,150114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4860,65,2,1.36,1536256355,317392,96.87,4760,4905,4740,6230,3360,4795,4840.26,0.99,0,13993,4898,4846,4743,4691,4588,4872,4717,78,1435,500,3060,5,1,15611619,759,10.38,0.59,12,2.03,468.00,8302.00,7040,20231205,-30.97,3360,20240805,44.64,6580,-26.14,20240110,3360,44.64,20240805,7040,-30.97,20231205,3360,44.64,20240805,1.81,N,000910,500,78 억,,155318,N,N,0,N,00,N 20241125,140114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4855,60,2,1.25,1383405015,285812,87.24,4760,4905,4740,6230,3360,4795,4840.27,0.99,0,6049,4898,4846,4743,4691,4588,4872,4717,78,1435,500,3060,5,1,15611619,758,10.37,0.58,12,1.83,468.00,8302.00,7040,20231205,-31.04,3360,20240805,44.49,6580,-26.22,20240110,3360,44.49,20240805,7040,-31.04,20231205,3360,44.49,20240805,1.81,N,000910,500,78 억,,155318,N,N,0,N,00,N diff --git a/000950/price/prices-20241101.csv b/000950/price/prices-20241101.csv index ef51578eaa0e..3a7e8098f077 100644 --- a/000950/price/prices-20241101.csv +++ b/000950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18890,10,2,0.05,6289670,335,63.81,18880,19600,18350,24500,13220,18880,18775.13,0.16,0,-2,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-30.04,17910,20240911,5.47,27000,-30.04,20240130,17910,5.47,20240911,27000,-30.04,20240130,17910,5.47,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241126,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18890,10,2,0.05,6100770,325,61.90,18880,19600,18350,24500,13220,18880,18771.60,0.16,0,2,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-30.04,17910,20240911,5.47,27000,-30.04,20240130,17910,5.47,20240911,27000,-30.04,20240130,17910,5.47,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241126,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,19010,130,2,0.69,5897380,314,59.81,18880,19600,18350,24500,13220,18880,18781.46,0.16,0,-1,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,319,-1.66,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-29.59,17910,20240911,6.14,27000,-29.59,20240130,17910,6.14,20240911,27000,-29.59,20240130,17910,6.14,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241126,130115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,19010,130,2,0.69,5897380,314,59.81,18880,19600,18350,24500,13220,18880,18781.46,0.16,0,-1,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,319,-1.66,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-29.59,17910,20240911,6.14,27000,-29.59,20240130,17910,6.14,20240911,27000,-29.59,20240130,17910,6.14,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241126,120114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,19010,130,2,0.69,5897380,314,59.81,18880,19600,18350,24500,13220,18880,18781.46,0.16,0,-1,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,319,-1.66,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-29.59,17910,20240911,6.14,27000,-29.59,20240130,17910,6.14,20240911,27000,-29.59,20240130,17910,6.14,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241126,110114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18880,0,3,0.00,1656600,88,16.76,18880,18880,18400,24500,13220,18880,18825.00,0.16,0,-1,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.07,17910,20240911,5.42,27000,-30.07,20240130,17910,5.42,20240911,27000,-30.07,20240130,17910,5.42,20240911,0.00,N,000950,5000,84 억,,2733,Y,N,0,N,00,N +20241126,100115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18880,0,3,0.00,585280,31,5.90,18880,18880,18880,24500,13220,18880,18880.00,0.16,0,-1,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.07,17910,20240911,5.42,27000,-30.07,20240130,17910,5.42,20240911,27000,-30.07,20240130,17910,5.42,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241126,090114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18880,0,3,0.00,18880,1,0.19,18880,18880,18880,24500,13220,18880,18880.00,0.16,0,-1,19506,19192,18866,18552,18226,19030,18390,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.07,17910,20240911,5.42,27000,-30.07,20240130,17910,5.42,20240911,27000,-30.07,20240130,17910,5.42,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N 20241125,160113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18880,150,2,0.80,9870300,525,68.99,19180,19180,18540,24300,13120,18730,18800.57,0.16,0,-1,19676,19202,18726,18252,17776,19440,18490,84,5570,5000,13110,10,1,1680000,317,-1.65,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-30.07,17910,20240911,5.42,27000,-30.07,20240130,17910,5.42,20240911,27000,-30.07,20240130,17910,5.42,20240911,0.00,N,000950,5000,84 억,,2734,N,N,0,N,00,N 20241125,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18880,150,2,0.80,9719860,517,67.94,19180,19180,18540,24300,13120,18730,18800.50,0.16,0,-1,19676,19202,18726,18252,17776,19440,18490,84,5570,5000,13110,10,1,1680000,317,-1.65,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-30.07,17910,20240911,5.42,27000,-30.07,20240130,17910,5.42,20240911,27000,-30.07,20240130,17910,5.42,20240911,0.00,N,000950,5000,84 억,,2734,N,N,0,N,00,N 20241125,140115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18870,140,2,0.75,7514430,400,52.56,19180,19180,18540,24300,13120,18730,18786.08,0.16,0,-1,19676,19202,18726,18252,17776,19440,18490,84,5570,5000,13110,10,1,1680000,317,-1.65,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-30.11,17910,20240911,5.36,27000,-30.11,20240130,17910,5.36,20240911,27000,-30.11,20240130,17910,5.36,20240911,0.00,N,000950,5000,84 억,,2734,N,N,0,N,00,N diff --git a/000970/price/prices-20241101.csv b/000970/price/prices-20241101.csv index 5d060b88174c..71907a7de342 100644 --- a/000970/price/prices-20241101.csv +++ b/000970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6330,0,3,0.00,82764640,13123,97.88,6310,6340,6280,8220,4440,6330,6306.84,3.16,0,-650,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1443,8.51,0.41,12,0.06,744.00,15502.00,7500,20240603,-15.60,6100,20241114,3.77,7500,-15.60,20240603,6100,3.77,20241114,7500,-15.60,20240603,6100,3.77,20241114,0.51,N,000970,500,120 억,,720353,N,N,1,N,00,N +20241126,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6310,-20,5,-0.32,80101640,12701,94.73,6310,6340,6280,8220,4440,6330,6306.72,3.16,0,-524,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1439,8.48,0.41,12,0.06,744.00,15502.00,7500,20240603,-15.87,6100,20241114,3.44,7500,-15.87,20240603,6100,3.44,20241114,7500,-15.87,20240603,6100,3.44,20241114,0.51,N,000970,500,120 억,,720353,N,N,0,N,00,N +20241126,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6330,0,3,0.00,60066380,9519,71.00,6310,6340,6280,8220,4440,6330,6310.16,3.16,0,317,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1443,8.51,0.41,12,0.04,744.00,15502.00,7500,20240603,-15.60,6100,20241114,3.77,7500,-15.60,20240603,6100,3.77,20241114,7500,-15.60,20240603,6100,3.77,20241114,0.51,N,000970,500,120 억,,720353,N,N,0,N,00,N +20241126,130115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6330,0,3,0.00,57490040,9111,67.96,6310,6340,6280,8220,4440,6330,6309.96,3.16,0,264,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1443,8.51,0.41,12,0.04,744.00,15502.00,7500,20240603,-15.60,6100,20241114,3.77,7500,-15.60,20240603,6100,3.77,20241114,7500,-15.60,20240603,6100,3.77,20241114,0.51,N,000970,500,120 억,,720353,N,N,0,N,00,N +20241126,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6330,0,3,0.00,43781530,6939,51.76,6310,6340,6280,8220,4440,6330,6309.49,3.16,0,209,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1443,8.51,0.41,12,0.03,744.00,15502.00,7500,20240603,-15.60,6100,20241114,3.77,7500,-15.60,20240603,6100,3.77,20241114,7500,-15.60,20240603,6100,3.77,20241114,0.51,N,000970,500,120 억,,720353,N,N,0,N,00,N +20241126,110114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6320,-10,5,-0.16,32567790,5167,38.54,6310,6340,6280,8220,4440,6330,6303.04,3.16,0,89,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1441,8.49,0.41,12,0.02,744.00,15502.00,7500,20240603,-15.73,6100,20241114,3.61,7500,-15.73,20240603,6100,3.61,20241114,7500,-15.73,20240603,6100,3.61,20241114,0.51,N,000970,500,120 억,,720353,N,N,0,N,00,N +20241126,100115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6280,-50,5,-0.79,23925050,3799,28.34,6310,6340,6280,8220,4440,6330,6297.72,3.16,0,-285,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1432,8.44,0.41,12,0.02,744.00,15502.00,7500,20240603,-16.27,6100,20241114,2.95,7500,-16.27,20240603,6100,2.95,20241114,7500,-16.27,20240603,6100,2.95,20241114,0.51,N,000970,500,120 억,,720353,N,N,0,N,00,N +20241126,090115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6330,0,3,0.00,2736230,433,3.23,6310,6330,6310,8220,4440,6330,6319.24,3.16,0,-81,6376,6352,6316,6292,6256,6365,6305,120,1890,500,4810,10,1,22800500,1443,8.51,0.41,12,0.00,744.00,15502.00,7500,20240603,-15.60,6100,20241114,3.77,7500,-15.60,20240603,6100,3.77,20241114,7500,-15.60,20240603,6100,3.77,20241114,0.51,N,000970,500,120 억,,720353,N,N,0,N,00,N 20241125,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6330,60,2,0.96,84365490,13369,131.65,6280,6340,6280,8150,4390,6270,6310.53,3.15,0,1965,6316,6292,6276,6252,6236,6285,6245,120,1880,500,4760,10,1,22800500,1443,8.51,0.41,12,0.06,744.00,15502.00,7500,20240603,-15.60,6100,20241114,3.77,7500,-15.60,20240603,6100,3.77,20241114,7500,-15.60,20240603,6100,3.77,20241114,0.50,N,000970,500,120 억,,718505,N,N,1,N,00,N 20241125,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6320,50,2,0.80,76273730,12084,119.00,6280,6340,6280,8150,4390,6270,6311.96,3.15,0,1696,6316,6292,6276,6252,6236,6285,6245,120,1880,500,4760,10,1,22800500,1441,8.49,0.41,12,0.05,744.00,15502.00,7500,20240603,-15.73,6100,20241114,3.61,7500,-15.73,20240603,6100,3.61,20241114,7500,-15.73,20240603,6100,3.61,20241114,0.50,N,000970,500,120 억,,718505,N,N,1,N,00,N 20241125,140115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6320,50,2,0.80,58329670,9246,91.05,6280,6340,6280,8150,4390,6270,6308.64,3.15,0,1406,6316,6292,6276,6252,6236,6285,6245,120,1880,500,4760,10,1,22800500,1441,8.49,0.41,12,0.04,744.00,15502.00,7500,20240603,-15.73,6100,20241114,3.61,7500,-15.73,20240603,6100,3.61,20241114,7500,-15.73,20240603,6100,3.61,20241114,0.50,N,000970,500,120 억,,718505,N,N,1,N,00,N diff --git a/000990/price/prices-20241101.csv b/000990/price/prices-20241101.csv index ca68a3502268..a092d2b67e06 100644 --- a/000990/price/prices-20241101.csv +++ b/000990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33700,100,2,0.30,3489397650,104544,57.39,33500,33700,32900,43650,23550,33600,33376.80,24.40,0,20137,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14962,5.68,0.81,12,0.24,5934.00,41802.00,62000,20231130,-45.65,31100,20241115,8.36,58900,-42.78,20240620,31100,8.36,20241115,62000,-45.65,20231130,31100,8.36,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,7537,N,00,N +20241126,150114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33550,-50,5,-0.15,2735068650,82089,45.06,33500,33550,32900,43650,23550,33600,33318.09,24.40,0,10147,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14896,5.65,0.80,12,0.18,5934.00,41802.00,62000,20231130,-45.89,31100,20241115,7.88,58900,-43.04,20240620,31100,7.88,20241115,62000,-45.89,20231130,31100,7.88,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,1466,N,00,N +20241126,140114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33500,-100,5,-0.30,2312330350,69466,38.13,33500,33550,32900,43650,23550,33600,33286.91,24.40,0,6054,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14874,5.65,0.80,12,0.16,5934.00,41802.00,62000,20231130,-45.97,31100,20241115,7.72,58900,-43.12,20240620,31100,7.72,20241115,62000,-45.97,20231130,31100,7.72,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,1466,N,00,N +20241126,130115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33500,-100,5,-0.30,1989231900,59816,32.84,33500,33500,32900,43650,23550,33600,33255.45,24.40,0,4080,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14874,5.65,0.80,12,0.13,5934.00,41802.00,62000,20231130,-45.97,31100,20241115,7.72,58900,-43.12,20240620,31100,7.72,20241115,62000,-45.97,20231130,31100,7.72,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,1466,N,00,N +20241126,120115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33400,-200,5,-0.60,1704537000,51299,28.16,33500,33500,32900,43650,23550,33600,33226.98,24.40,0,2651,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14829,5.63,0.80,12,0.12,5934.00,41802.00,62000,20231130,-46.13,31100,20241115,7.40,58900,-43.29,20240620,31100,7.40,20241115,62000,-46.13,20231130,31100,7.40,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,1466,N,00,N +20241126,110115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33400,-200,5,-0.60,1417724700,42708,23.44,33500,33500,32900,43650,23550,33600,33195.10,24.40,0,-433,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14829,5.63,0.80,12,0.10,5934.00,41802.00,62000,20231130,-46.13,31100,20241115,7.40,58900,-43.29,20240620,31100,7.40,20241115,62000,-46.13,20231130,31100,7.40,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,1466,N,00,N +20241126,100115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33200,-400,5,-1.19,996694850,30061,16.50,33500,33500,32900,43650,23550,33600,33154.71,24.40,0,-3010,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14740,5.59,0.79,12,0.07,5934.00,41802.00,62000,20231130,-46.45,31100,20241115,6.75,58900,-43.63,20240620,31100,6.75,20241115,62000,-46.45,20231130,31100,6.75,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,1466,N,00,N +20241126,090115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33250,-350,5,-1.04,30843350,922,0.51,33500,33500,33250,43650,23550,33600,33440.55,24.40,0,-228,34233,33916,33283,32966,32333,34075,33125,2220,10050,5000,24190,50,1,44398588,14763,5.60,0.80,12,0.00,5934.00,41802.00,62000,20231130,-46.37,31100,20241115,6.91,58900,-43.55,20240620,31100,6.91,20241115,62000,-46.37,20231130,31100,6.91,20241115,2.19,N,000990,5000,2219 억,,10832718,N,N,1466,N,00,N 20241125,160114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33600,450,2,1.36,6027386900,181186,188.26,33150,33600,32650,43050,23250,33150,33265.55,24.37,0,14927,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14918,5.66,0.80,12,0.41,5934.00,41802.00,62000,20231130,-45.81,31100,20241115,8.04,58900,-42.95,20240620,31100,8.04,20241115,62000,-45.81,20231130,31100,8.04,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,1463,N,00,N 20241125,150115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33300,150,2,0.45,4500927900,135658,140.96,33150,33550,32650,43050,23250,33150,33178.49,24.37,0,13423,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14785,5.61,0.80,12,0.31,5934.00,41802.00,62000,20231130,-46.29,31100,20241115,7.07,58900,-43.46,20240620,31100,7.07,20241115,62000,-46.29,20231130,31100,7.07,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N 20241125,140115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33250,100,2,0.30,3897190750,117487,122.08,33150,33550,32650,43050,23250,33150,33171.25,24.37,0,10876,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14763,5.60,0.80,12,0.26,5934.00,41802.00,62000,20231130,-46.37,31100,20241115,6.91,58900,-43.55,20240620,31100,6.91,20241115,62000,-46.37,20231130,31100,6.91,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N diff --git a/001000/price/prices-20241101.csv b/001000/price/prices-20241101.csv index da8fb50043aa..74c23e3cfb15 100644 --- a/001000/price/prices-20241101.csv +++ b/001000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,2,2,0.21,22219329,23354,53.42,972,972,940,1236,666,951,951.41,3.66,0,77,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,231,-34.04,1.57,12,0.10,-28.00,607.00,1748,20231221,-45.48,923,20241122,3.25,1747,-45.45,20240117,923,3.25,20241122,1748,-45.48,20231221,923,3.25,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N +20241126,150115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,2,2,0.21,21663037,22770,52.09,972,972,940,1236,666,951,951.39,3.66,0,-218,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,231,-34.04,1.57,12,0.09,-28.00,607.00,1748,20231221,-45.48,923,20241122,3.25,1747,-45.45,20240117,923,3.25,20241122,1748,-45.48,20231221,923,3.25,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N +20241126,140115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,945,-6,5,-0.63,15955064,16763,38.35,972,972,940,1236,666,951,951.80,3.66,0,-2406,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,229,-33.75,1.56,12,0.07,-28.00,607.00,1748,20231221,-45.94,923,20241122,2.38,1747,-45.91,20240117,923,2.38,20241122,1748,-45.94,20231221,923,2.38,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N +20241126,130115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,951,0,3,0.00,12709796,13342,30.52,972,972,940,1236,666,951,952.62,3.66,0,-2089,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,231,-33.96,1.57,12,0.05,-28.00,607.00,1748,20231221,-45.59,923,20241122,3.03,1747,-45.56,20240117,923,3.03,20241122,1748,-45.59,20231221,923,3.03,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N +20241126,120115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,950,-1,5,-0.11,11095067,11643,26.63,972,972,940,1236,666,951,952.94,3.66,0,-1583,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,231,-33.93,1.57,12,0.05,-28.00,607.00,1748,20231221,-45.65,923,20241122,2.93,1747,-45.62,20240117,923,2.93,20241122,1748,-45.65,20231221,923,2.93,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N +20241126,110115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,950,-1,5,-0.11,10381617,10892,24.92,972,972,940,1236,666,951,953.14,3.66,0,-1570,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,231,-33.93,1.57,12,0.04,-28.00,607.00,1748,20231221,-45.65,923,20241122,2.93,1747,-45.62,20240117,923,2.93,20241122,1748,-45.65,20231221,923,2.93,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N +20241126,100116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,957,6,2,0.63,6836623,7167,16.39,972,972,940,1236,666,951,953.90,3.66,0,883,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,232,-34.18,1.58,12,0.03,-28.00,607.00,1748,20231221,-45.25,923,20241122,3.68,1747,-45.22,20240117,923,3.68,20241122,1748,-45.25,20231221,923,3.68,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N +20241126,090115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,970,19,2,2.00,20398,21,0.05,972,972,970,1236,666,951,971.33,3.66,0,0,966,958,949,941,932,962,945,24,285,100,600,1,1,24277540,235,-34.64,1.60,12,0.00,-28.00,607.00,1748,20231221,-44.51,923,20241122,5.09,1747,-44.48,20240117,923,5.09,20241122,1748,-44.51,20231221,923,5.09,20241122,0.10,N,001000,100,24 억,,888058,N,N,0,N,00,N 20241125,160114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,951,9,2,0.96,40913071,43211,30.68,945,957,940,1224,660,942,946.82,3.64,0,3647,1001,971,947,917,893,959,905,24,282,100,600,1,1,24277540,231,-33.96,1.57,12,0.18,-28.00,607.00,1748,20231221,-45.59,923,20241122,3.03,1747,-45.56,20240117,923,3.03,20241122,1748,-45.59,20231221,923,3.03,20241122,0.10,N,001000,100,24 억,,884298,N,N,0,N,00,N 20241125,150115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,950,8,2,0.85,35297124,37273,26.46,945,957,940,1224,660,942,946.99,3.64,0,3106,1001,971,947,917,893,959,905,24,282,100,600,1,1,24277540,231,-33.93,1.57,12,0.15,-28.00,607.00,1748,20231221,-45.65,923,20241122,2.93,1747,-45.62,20240117,923,2.93,20241122,1748,-45.65,20231221,923,2.93,20241122,0.10,N,001000,100,24 억,,884298,N,N,0,N,00,N 20241125,140116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,952,10,2,1.06,26483704,27988,19.87,945,957,940,1224,660,942,946.25,3.64,0,4024,1001,971,947,917,893,959,905,24,282,100,600,1,1,24277540,231,-34.00,1.57,12,0.12,-28.00,607.00,1748,20231221,-45.54,923,20241122,3.14,1747,-45.51,20240117,923,3.14,20241122,1748,-45.54,20231221,923,3.14,20241122,0.10,N,001000,100,24 억,,884298,N,N,0,N,00,N diff --git a/001020/price/prices-20241101.csv b/001020/price/prices-20241101.csv index c30836ff9107..2d6392d1c045 100644 --- a/001020/price/prices-20241101.csv +++ b/001020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,44594220,51219,99.45,877,877,862,1134,612,873,870.60,0.06,0,4823,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1557,5.06,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.67,677,20240805,29.25,1050,-16.67,20241024,677,29.25,20240805,1050,-16.67,20241024,677,29.25,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N +20241126,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,43948487,50481,98.02,877,877,862,1134,612,873,870.59,0.06,0,4839,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1557,5.06,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.67,677,20240805,29.25,1050,-16.67,20241024,677,29.25,20240805,1050,-16.67,20241024,677,29.25,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N +20241126,140115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,-2,5,-0.23,39711556,45634,88.61,877,877,862,1134,612,873,870.22,0.06,0,4839,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1550,5.03,0.53,12,0.03,173.00,1659.00,1050,20241024,-17.05,677,20240805,28.66,1050,-17.05,20241024,677,28.66,20240805,1050,-17.05,20241024,677,28.66,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N +20241126,130116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,-1,5,-0.11,28814119,33153,64.37,877,877,862,1134,612,873,869.13,0.06,0,4839,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1552,5.04,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.95,677,20240805,28.80,1050,-16.95,20241024,677,28.80,20240805,1050,-16.95,20241024,677,28.80,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N +20241126,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,28741681,33070,64.21,877,877,862,1134,612,873,869.12,0.06,0,4842,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1556,5.05,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.76,677,20240805,29.10,1050,-16.76,20241024,677,29.10,20240805,1050,-16.76,20241024,677,29.10,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N +20241126,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,25596568,29462,57.21,877,877,862,1134,612,873,868.80,0.06,0,4842,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1557,5.06,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.67,677,20240805,29.25,1050,-16.67,20241024,677,29.25,20240805,1050,-16.67,20241024,677,29.25,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N +20241126,100116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,-4,5,-0.46,6157726,7099,13.78,877,877,862,1134,612,873,867.41,0.06,0,-571,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1547,5.02,0.52,12,0.00,173.00,1659.00,1050,20241024,-17.24,677,20240805,28.36,1050,-17.24,20241024,677,28.36,20240805,1050,-17.24,20241024,677,28.36,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N +20241126,090116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,4,2,0.46,877,1,0.00,877,877,877,1134,612,873,877.00,0.06,0,0,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1561,5.07,0.53,12,0.00,173.00,1659.00,1050,20241024,-16.48,677,20240805,29.54,1050,-16.48,20241024,677,29.54,20240805,1050,-16.48,20241024,677,29.54,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N 20241125,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,-3,5,-0.34,45003675,51495,103.00,877,887,870,1138,614,876,873.95,0.06,0,-4969,900,887,868,855,836,894,862,890,262,500,630,1,1,177983313,1554,5.05,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.86,677,20240805,28.95,1050,-16.86,20241024,677,28.95,20240805,1050,-16.86,20241024,677,28.95,20240805,0.02,N,001020,500,889 억,,107266,N,N,1,N,00,N 20241125,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,1,2,0.11,43939442,50276,100.56,877,887,870,1138,614,876,873.96,0.06,0,-4477,900,887,868,855,836,894,862,890,262,500,630,1,1,177983313,1561,5.07,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.48,677,20240805,29.54,1050,-16.48,20241024,677,29.54,20240805,1050,-16.48,20241024,677,29.54,20240805,0.02,N,001020,500,889 억,,107266,N,N,0,N,00,N 20241125,140116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,1,2,0.11,43863228,50189,100.39,877,887,870,1138,614,876,873.96,0.06,0,-4476,900,887,868,855,836,894,862,890,262,500,630,1,1,177983313,1561,5.07,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.48,677,20240805,29.54,1050,-16.48,20241024,677,29.54,20240805,1050,-16.48,20241024,677,29.54,20240805,0.02,N,001020,500,889 억,,107266,N,N,0,N,00,N diff --git a/001040/price/prices-20241101.csv b/001040/price/prices-20241101.csv index 413816be8625..7e0d12dbe251 100644 --- a/001040/price/prices-20241101.csv +++ b/001040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98200,-1000,5,-1.01,4340834100,44502,73.90,97600,99200,96600,128900,69500,99200,97541.41,15.67,0,-5792,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28652,17.98,0.62,12,0.15,5462.00,158764.00,152900,20240516,-35.78,84600,20240122,16.08,152900,-35.78,20240516,84600,16.08,20240122,152900,-35.78,20240516,84600,16.08,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,10,N,00,N +20241126,150116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97900,-1300,5,-1.31,3415424000,35078,58.25,97600,99200,96600,128900,69500,99200,97366.55,15.67,0,-3332,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28564,17.92,0.62,12,0.12,5462.00,158764.00,152900,20240516,-35.97,84600,20240122,15.72,152900,-35.97,20240516,84600,15.72,20240122,152900,-35.97,20240516,84600,15.72,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N +20241126,140115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97600,-1600,5,-1.61,2934988300,30164,50.09,97600,99200,96600,128900,69500,99200,97301.03,15.67,0,-5054,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28477,17.87,0.61,12,0.10,5462.00,158764.00,152900,20240516,-36.17,84600,20240122,15.37,152900,-36.17,20240516,84600,15.37,20240122,152900,-36.17,20240516,84600,15.37,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N +20241126,130116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,96900,-2300,5,-2.32,2150359100,22083,36.67,97600,99200,96600,128900,69500,99200,97376.22,15.67,0,-4106,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28273,17.74,0.61,12,0.08,5462.00,158764.00,152900,20240516,-36.63,84600,20240122,14.54,152900,-36.63,20240516,84600,14.54,20240122,152900,-36.63,20240516,84600,14.54,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N +20241126,120116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,-1700,5,-1.71,1713321400,17583,29.20,97600,99200,96600,128900,69500,99200,97441.93,15.67,0,-2833,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28448,17.85,0.61,12,0.06,5462.00,158764.00,152900,20240516,-36.23,84600,20240122,15.25,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N +20241126,110116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97600,-1600,5,-1.61,1394489100,14316,23.77,97600,99200,96600,128900,69500,99200,97407.73,15.67,0,-3338,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28477,17.87,0.61,12,0.05,5462.00,158764.00,152900,20240516,-36.17,84600,20240122,15.37,152900,-36.17,20240516,84600,15.37,20240122,152900,-36.17,20240516,84600,15.37,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N +20241126,100116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,-1700,5,-1.71,817567000,8377,13.91,97600,99200,96900,128900,69500,99200,97596.63,15.67,0,-3111,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28448,17.85,0.61,12,0.03,5462.00,158764.00,152900,20240516,-36.23,84600,20240122,15.25,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N +20241126,090116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,-1700,5,-1.71,110640100,1134,1.88,97600,97600,97300,128900,69500,99200,97566.23,15.67,0,-691,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28448,17.85,0.61,12,0.00,5462.00,158764.00,152900,20240516,-36.23,84600,20240122,15.25,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N 20241125,160115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,99200,2600,2,2.69,5940644200,60211,171.15,97800,99500,96300,125500,67700,96600,98663.80,15.64,0,5392,99266,97932,96966,95632,94666,97450,95150,1466,28900,5000,71480,100,1,29176998,28944,18.16,0.62,12,0.21,5462.00,158764.00,152900,20240516,-35.12,84600,20240122,17.26,152900,-35.12,20240516,84600,17.26,20240122,152900,-35.12,20240516,84600,17.26,20240122,0.16,N,001040,5000,1466 억,,4562275,N,N,2,N,00,N 20241125,150116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98800,2200,2,2.28,4355648500,44234,125.74,97800,99500,96300,125500,67700,96600,98468.38,15.64,0,4924,99266,97932,96966,95632,94666,97450,95150,1466,28900,5000,71480,100,1,29176998,28827,18.09,0.62,12,0.15,5462.00,158764.00,152900,20240516,-35.38,84600,20240122,16.78,152900,-35.38,20240516,84600,16.78,20240122,152900,-35.38,20240516,84600,16.78,20240122,0.16,N,001040,5000,1466 억,,4562275,N,N,2,N,00,N 20241125,140116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98200,1600,2,1.66,3244108700,32995,93.79,97800,99500,96300,125500,67700,96600,98321.27,15.64,0,3471,99266,97932,96966,95632,94666,97450,95150,1466,28900,5000,71480,100,1,29176998,28652,17.98,0.62,12,0.11,5462.00,158764.00,152900,20240516,-35.78,84600,20240122,16.08,152900,-35.78,20240516,84600,16.08,20240122,152900,-35.78,20240516,84600,16.08,20240122,0.16,N,001040,5000,1466 억,,4562275,N,N,2,N,00,N diff --git a/001060/price/prices-20241101.csv b/001060/price/prices-20241101.csv index edbb193af8c5..371b573957e0 100644 --- a/001060/price/prices-20241101.csv +++ b/001060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,2144888650,90549,95.06,24150,24300,23500,31350,16950,24150,23687.81,7.75,0,-5737,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.39,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,88,N,00,N +20241126,150116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,2001602050,84495,88.70,24150,24300,23500,31350,16950,24150,23689.00,7.75,0,-6131,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.36,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N +20241126,140116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,-550,5,-2.28,1610402700,67920,71.30,24150,24300,23500,31350,16950,24150,23710.29,7.75,0,-2650,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5495,15.97,2.13,12,0.29,1478.00,11091.00,38500,20240111,-38.70,23200,20241115,1.72,38500,-38.70,20240111,23200,1.72,20241115,38950,-39.41,20231221,23200,1.72,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N +20241126,130117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,1429349200,60250,63.25,24150,24300,23500,31350,16950,24150,23723.64,7.75,0,-2785,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.26,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N +20241126,120116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,1212191550,51074,53.62,24150,24300,23500,31350,16950,24150,23734.02,7.75,0,443,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.22,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N +20241126,110116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,1053618500,44366,46.58,24150,24300,23500,31350,16950,24150,23748.33,7.75,0,554,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.19,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N +20241126,100117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,-350,5,-1.45,436261400,18236,19.14,24150,24300,23700,31350,16950,24150,23923.09,7.75,0,-1611,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5542,16.10,2.15,12,0.08,1478.00,11091.00,38500,20240111,-38.18,23200,20241115,2.59,38500,-38.18,20240111,23200,2.59,20241115,38950,-38.90,20231221,23200,2.59,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N +20241126,090116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24300,150,2,0.62,9279500,384,0.40,24150,24300,24150,31350,16950,24150,24165.36,7.75,0,37,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5658,16.44,2.19,12,0.00,1478.00,11091.00,38500,20240111,-36.88,23200,20241115,4.74,38500,-36.88,20240111,23200,4.74,20241115,38950,-37.61,20231221,23200,4.74,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N 20241125,160115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,450,2,1.90,2292191750,94744,195.19,23750,24650,23750,30800,16600,23700,24193.53,7.67,0,14889,24100,23900,23750,23550,23400,23825,23475,582,7100,2500,16590,50,1,23285930,5624,16.34,2.18,12,0.41,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.72,N,001060,2500,582 억,,1786678,N,N,484,N,00,N 20241125,150116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,300,2,1.27,2091191400,86422,178.05,23750,24650,23750,30800,16600,23700,24197.44,7.67,0,14916,24100,23900,23750,23550,23400,23825,23475,582,7100,2500,16590,50,1,23285930,5589,16.24,2.16,12,0.37,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.72,N,001060,2500,582 억,,1786678,N,N,22,N,00,N 20241125,140117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24200,500,2,2.11,1876553750,77494,159.65,23750,24650,23750,30800,16600,23700,24215.47,7.67,0,12890,24100,23900,23750,23550,23400,23825,23475,582,7100,2500,16590,50,1,23285930,5635,16.37,2.18,12,0.33,1478.00,11091.00,38500,20240111,-37.14,23200,20241115,4.31,38500,-37.14,20240111,23200,4.31,20241115,38950,-37.87,20231221,23200,4.31,20241115,1.72,N,001060,2500,582 억,,1786678,N,N,22,N,00,N diff --git a/001070/price/prices-20241101.csv b/001070/price/prices-20241101.csv index f86309bf8f2e..19e1e3ec8bd8 100644 --- a/001070/price/prices-20241101.csv +++ b/001070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5450,50,2,0.93,15526870,2876,99.24,5490,5520,5310,7020,3780,5400,5398.77,0.28,0,-48,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,289,-7.86,0.17,12,0.05,-693.00,31283.00,8340,20240216,-34.65,5000,20240805,9.00,8340,-34.65,20240216,5000,9.00,20240805,8340,-34.65,20240216,5000,9.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N +20241126,150116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,13924570,2582,89.10,5490,5520,5310,7020,3780,5400,5392.94,0.28,0,-35,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N +20241126,140116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5350,-50,5,-0.93,12757210,2364,81.57,5490,5520,5310,7020,3780,5400,5396.45,0.28,0,-54,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,284,-7.72,0.17,12,0.04,-693.00,31283.00,8340,20240216,-35.85,5000,20240805,7.00,8340,-35.85,20240216,5000,7.00,20240805,8340,-35.85,20240216,5000,7.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N +20241126,130117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,30,2,0.56,10144120,1875,64.70,5490,5520,5370,7020,3780,5400,5410.20,0.28,0,-16,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,288,-7.84,0.17,12,0.04,-693.00,31283.00,8340,20240216,-34.89,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N +20241126,120116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5440,40,2,0.74,9939630,1837,63.39,5490,5520,5370,7020,3780,5400,5410.79,0.28,0,-16,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,288,-7.85,0.17,12,0.03,-693.00,31283.00,8340,20240216,-34.77,5000,20240805,8.80,8340,-34.77,20240216,5000,8.80,20240805,8340,-34.77,20240216,5000,8.80,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N +20241126,110116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,4103050,753,25.98,5490,5520,5400,7020,3780,5400,5448.94,0.28,0,-28,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N +20241126,100117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,2741650,501,17.29,5490,5520,5400,7020,3780,5400,5472.36,0.28,0,-28,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N +20241126,090117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5490,90,2,1.67,790560,144,4.97,5490,5490,5490,7020,3780,5400,5490.00,0.28,0,-21,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,291,-7.92,0.18,12,0.00,-693.00,31283.00,8340,20240216,-34.17,5000,20240805,9.80,8340,-34.17,20240216,5000,9.80,20240805,8340,-34.17,20240216,5000,9.80,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N 20241125,160115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,30,2,0.56,15636980,2898,156.40,5370,5500,5330,6980,3760,5370,5395.78,0.28,0,-1,5756,5562,5386,5192,5016,5475,5105,53,1610,1000,3860,10,1,5300000,286,-7.79,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14617,N,N,0,N,00,N 20241125,150116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,30,2,0.56,15415580,2857,154.18,5370,5500,5330,6980,3760,5370,5395.72,0.28,0,-1,5756,5562,5386,5192,5016,5475,5105,53,1610,1000,3860,10,1,5300000,286,-7.79,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14617,N,N,0,N,00,N 20241125,140117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,30,2,0.56,11675230,2164,116.78,5370,5500,5330,6980,3760,5370,5395.21,0.28,0,-1,5756,5562,5386,5192,5016,5475,5105,53,1610,1000,3860,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14617,N,N,0,N,00,N diff --git a/001080/price/prices-20241101.csv b/001080/price/prices-20241101.csv index 4ecf35d51a88..26dcb9c209b9 100644 --- a/001080/price/prices-20241101.csv +++ b/001080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32500,-50,5,-0.15,100504800,3093,74.57,32350,33350,32150,42300,22800,32550,32494.28,0.51,0,-593,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1349,-3.04,0.72,06,0.07,-10688.00,45278.00,46000,20240923,-29.35,26900,20241004,20.82,46000,-29.35,20240923,26900,20.82,20241004,47150,-31.07,20231127,26900,20.82,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N +20241126,150117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32250,-300,5,-0.92,59302900,1813,43.71,32350,33350,32200,42300,22800,32550,32709.82,0.51,0,-672,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1338,-3.02,0.71,06,0.04,-10688.00,45278.00,46000,20240923,-29.89,26900,20241004,19.89,46000,-29.89,20240923,26900,19.89,20241004,47150,-31.60,20231127,26900,19.89,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N +20241126,140116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32500,-50,5,-0.15,45699050,1393,33.58,32350,33350,32350,42300,22800,32550,32806.21,0.51,0,-554,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1349,-3.04,0.72,06,0.03,-10688.00,45278.00,46000,20240923,-29.35,26900,20241004,20.82,46000,-29.35,20240923,26900,20.82,20241004,47150,-31.07,20231127,26900,20.82,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N +20241126,130117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32750,200,2,0.61,34331250,1044,25.17,32350,33350,32350,42300,22800,32550,32884.34,0.51,0,-213,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1359,-3.06,0.72,06,0.03,-10688.00,45278.00,46000,20240923,-28.80,26900,20241004,21.75,46000,-28.80,20240923,26900,21.75,20241004,47150,-30.54,20231127,26900,21.75,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N +20241126,120117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32750,200,2,0.61,34232950,1041,25.10,32350,33350,32350,42300,22800,32550,32884.68,0.51,0,-212,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1359,-3.06,0.72,06,0.03,-10688.00,45278.00,46000,20240923,-28.80,26900,20241004,21.75,46000,-28.80,20240923,26900,21.75,20241004,47150,-30.54,20231127,26900,21.75,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N +20241126,110117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32800,250,2,0.77,34200200,1040,25.07,32350,33350,32350,42300,22800,32550,32884.81,0.51,0,-211,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1361,-3.07,0.72,06,0.03,-10688.00,45278.00,46000,20240923,-28.70,26900,20241004,21.93,46000,-28.70,20240923,26900,21.93,20241004,47150,-30.43,20231127,26900,21.93,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N +20241126,100117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32850,300,2,0.92,14797200,449,10.82,32350,33350,32350,42300,22800,32550,32955.90,0.51,0,-122,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1363,-3.07,0.73,06,0.01,-10688.00,45278.00,46000,20240923,-28.59,26900,20241004,22.12,46000,-28.59,20240923,26900,22.12,20241004,47150,-30.33,20231127,26900,22.12,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N +20241126,090117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32550,0,3,0.00,0,0,0.00,0,0,0,42300,22800,32550,0.00,0.51,0,0,33616,33082,32666,32132,31716,32875,31925,42,9750,1000,19530,50,1,4150000,1351,-3.05,0.72,06,0.00,-10688.00,45278.00,46000,20240923,-29.24,26900,20241004,21.00,46000,-29.24,20240923,26900,21.00,20241004,47150,-30.97,20231127,26900,21.00,20241004,0.00,N,001080,1000,41 억,,21210,N,N,0,N,00,N 20241125,160116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32550,-650,5,-1.96,135066800,4148,28.99,33150,33200,32250,43150,23250,33200,32561.91,0.54,0,-1097,34800,34000,32650,31850,30500,34400,32250,42,9950,1000,19920,50,1,4150000,1351,-3.05,0.72,06,0.10,-10688.00,45278.00,46000,20240923,-29.24,26900,20241004,21.00,46000,-29.24,20240923,26900,21.00,20241004,47150,-30.97,20231127,26900,21.00,20241004,0.00,N,001080,1000,41 억,,22278,N,N,0,N,00,N 20241125,150117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32300,-900,5,-2.71,127906000,3927,27.45,33150,33200,32250,43150,23250,33200,32570.92,0.54,0,-981,34800,34000,32650,31850,30500,34400,32250,42,9950,1000,19920,50,1,4150000,1340,-3.02,0.71,06,0.09,-10688.00,45278.00,46000,20240923,-29.78,26900,20241004,20.07,46000,-29.78,20240923,26900,20.07,20241004,47150,-31.50,20231127,26900,20.07,20241004,0.00,N,001080,1000,41 억,,22278,N,N,0,N,00,N 20241125,140117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32500,-700,5,-2.11,41673450,1273,8.90,33150,33200,32350,43150,23250,33200,32736.41,0.54,0,-457,34800,34000,32650,31850,30500,34400,32250,42,9950,1000,19920,50,1,4150000,1349,-3.04,0.72,06,0.03,-10688.00,45278.00,46000,20240923,-29.35,26900,20241004,20.82,46000,-29.35,20240923,26900,20.82,20241004,47150,-31.07,20231127,26900,20.82,20241004,0.00,N,001080,1000,41 억,,22278,N,N,0,N,00,N diff --git a/001120/price/prices-20241101.csv b/001120/price/prices-20241101.csv index d41fc443ea2a..6ea5f6b28f05 100644 --- a/001120/price/prices-20241101.csv +++ b/001120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28300,-200,5,-0.70,4257719050,151463,132.49,28250,28300,27850,37050,19950,28500,28109.68,23.61,0,-17665,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10969,9.37,0.47,12,0.39,3021.00,59671.00,35950,20240521,-21.28,25400,20240419,11.42,35950,-21.28,20240521,25400,11.42,20240419,35950,-21.28,20240521,25400,11.42,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,667,N,00,N +20241126,150117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28300,-200,5,-0.70,3575738900,127332,111.38,28250,28300,27850,37050,19950,28500,28082.01,23.61,0,-28541,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10969,9.37,0.47,12,0.33,3021.00,59671.00,35950,20240521,-21.28,25400,20240419,11.42,35950,-21.28,20240521,25400,11.42,20240419,35950,-21.28,20240521,25400,11.42,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,69,N,00,N +20241126,140117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,-300,5,-1.05,3155072800,112431,98.34,28250,28300,27850,37050,19950,28500,28062.30,23.61,0,-32313,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10930,9.33,0.47,12,0.29,3021.00,59671.00,35950,20240521,-21.56,25400,20240419,11.02,35950,-21.56,20240521,25400,11.02,20240419,35950,-21.56,20240521,25400,11.02,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,69,N,00,N +20241126,130117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,-300,5,-1.05,2945095200,104982,91.83,28250,28300,27850,37050,19950,28500,28053.33,23.61,0,-32076,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10930,9.33,0.47,12,0.27,3021.00,59671.00,35950,20240521,-21.56,25400,20240419,11.02,35950,-21.56,20240521,25400,11.02,20240419,35950,-21.56,20240521,25400,11.02,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,69,N,00,N +20241126,120117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28250,-250,5,-0.88,2498602550,89140,77.97,28250,28300,27850,37050,19950,28500,28030.09,23.61,0,-34883,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10950,9.35,0.47,12,0.23,3021.00,59671.00,35950,20240521,-21.42,25400,20240419,11.22,35950,-21.42,20240521,25400,11.22,20240419,35950,-21.42,20240521,25400,11.22,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,69,N,00,N +20241126,110117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28150,-350,5,-1.23,2223542200,79374,69.43,28250,28300,27850,37050,19950,28500,28013.48,23.61,0,-35989,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10911,9.32,0.47,12,0.20,3021.00,59671.00,35950,20240521,-21.70,25400,20240419,10.83,35950,-21.70,20240521,25400,10.83,20240419,35950,-21.70,20240521,25400,10.83,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,69,N,00,N +20241126,100118,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-550,5,-1.93,1729550200,61808,54.06,28250,28250,27850,37050,19950,28500,27982.62,23.61,0,-35299,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10833,9.25,0.47,12,0.16,3021.00,59671.00,35950,20240521,-22.25,25400,20240419,10.04,35950,-22.25,20240521,25400,10.04,20240419,35950,-22.25,20240521,25400,10.04,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,69,N,00,N +20241126,090117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-550,5,-1.93,212248000,7546,6.60,28250,28250,27900,37050,19950,28500,28127.17,23.61,0,-6266,28833,28666,28383,28216,27933,28750,28300,1938,8550,5000,21090,50,1,38760000,10833,9.25,0.47,12,0.02,3021.00,59671.00,35950,20240521,-22.25,25400,20240419,10.04,35950,-22.25,20240521,25400,10.04,20240419,35950,-22.25,20240521,25400,10.04,20240419,1.05,N,001120,5000,1938 억,,9150740,N,N,69,N,00,N 20241125,160116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28500,300,2,1.06,3231974400,113842,101.67,28400,28550,28100,36650,19750,28200,28389.98,23.57,0,11106,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11047,9.43,0.48,12,0.29,3021.00,59671.00,35950,20240521,-20.72,25400,20240419,12.20,35950,-20.72,20240521,25400,12.20,20240419,35950,-20.72,20240521,25400,12.20,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,69,N,00,N 20241125,150117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28400,200,2,0.71,2519830150,88819,79.32,28400,28550,28100,36650,19750,28200,28370.40,23.57,0,10715,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11008,9.40,0.48,12,0.23,3021.00,59671.00,35950,20240521,-21.00,25400,20240419,11.81,35950,-21.00,20240521,25400,11.81,20240419,35950,-21.00,20240521,25400,11.81,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N 20241125,140117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28450,250,2,0.89,2141638400,75515,67.44,28400,28550,28100,36650,19750,28200,28360.44,23.57,0,6555,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11027,9.42,0.48,12,0.19,3021.00,59671.00,35950,20240521,-20.86,25400,20240419,12.01,35950,-20.86,20240521,25400,12.01,20240419,35950,-20.86,20240521,25400,12.01,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N diff --git a/001130/price/prices-20241101.csv b/001130/price/prices-20241101.csv index d65d47712938..bd7db6f18102 100644 --- a/001130/price/prices-20241101.csv +++ b/001130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130500,-2200,5,-1.66,136043800,1037,113.09,130200,132600,130100,172500,92900,132700,131189.78,8.27,0,130,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2205,2.72,0.22,12,0.06,48048.00,589279.00,147800,20240617,-11.71,120500,20240124,8.30,147800,-11.71,20240617,120500,8.30,20240124,147800,-11.71,20240617,120500,8.30,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N +20241126,150117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130600,-2100,5,-1.58,130953800,998,108.83,130200,132600,130100,172500,92900,132700,131216.23,8.27,0,160,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2207,2.72,0.22,12,0.06,48048.00,589279.00,147800,20240617,-11.64,120500,20240124,8.38,147800,-11.64,20240617,120500,8.38,20240124,147800,-11.64,20240617,120500,8.38,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N +20241126,140117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,131500,-1200,5,-0.90,112552200,857,93.46,130200,132600,130200,172500,92900,132700,131332.79,8.27,0,171,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2222,2.74,0.22,12,0.05,48048.00,589279.00,147800,20240617,-11.03,120500,20240124,9.13,147800,-11.03,20240617,120500,9.13,20240124,147800,-11.03,20240617,120500,9.13,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N +20241126,130118,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,132000,-700,5,-0.53,98898000,753,82.12,130200,132600,130200,172500,92900,132700,131338.65,8.27,0,168,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2231,2.75,0.22,12,0.04,48048.00,589279.00,147800,20240617,-10.69,120500,20240124,9.54,147800,-10.69,20240617,120500,9.54,20240124,147800,-10.69,20240617,120500,9.54,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N +20241126,120117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,131500,-1200,5,-0.90,93230000,710,77.43,130200,132600,130200,172500,92900,132700,131309.86,8.27,0,171,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2222,2.74,0.22,12,0.04,48048.00,589279.00,147800,20240617,-11.03,120500,20240124,9.13,147800,-11.03,20240617,120500,9.13,20240124,147800,-11.03,20240617,120500,9.13,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N +20241126,110117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,131500,-1200,5,-0.90,88491700,674,73.50,130200,132600,130200,172500,92900,132700,131293.32,8.27,0,182,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2222,2.74,0.22,12,0.04,48048.00,589279.00,147800,20240617,-11.03,120500,20240124,9.13,147800,-11.03,20240617,120500,9.13,20240124,147800,-11.03,20240617,120500,9.13,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N +20241126,100118,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,132600,-100,5,-0.08,43646700,333,36.31,130200,132600,130200,172500,92900,132700,131071.17,8.27,0,65,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2241,2.76,0.23,12,0.02,48048.00,589279.00,147800,20240617,-10.28,120500,20240124,10.04,147800,-10.28,20240617,120500,10.04,20240124,147800,-10.28,20240617,120500,10.04,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N +20241126,090118,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130200,-2500,5,-1.88,130200,1,0.11,130200,130200,130200,172500,92900,132700,130200.00,8.27,0,-1,134633,133666,132333,131366,130033,134150,131850,85,39800,5000,98190,100,1,1690000,2200,2.71,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.91,120500,20240124,8.05,147800,-11.91,20240617,120500,8.05,20240124,147800,-11.91,20240617,120500,8.05,20240124,0.40,N,001130,5000,84 억,,139702,N,N,0,N,00,N 20241125,160116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,132700,1700,2,1.30,121529700,917,71.42,131000,133300,131000,170300,91700,131000,132529.66,8.27,0,-44,132866,131932,130466,129532,128066,132400,130000,85,39300,5000,96940,100,1,1690000,2243,2.76,0.23,12,0.05,48048.00,589279.00,147800,20240617,-10.22,120500,20240124,10.12,147800,-10.22,20240617,120500,10.12,20240124,147800,-10.22,20240617,120500,10.12,20240124,0.41,N,001130,5000,84 억,,139727,N,N,0,N,00,N 20241125,150117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,132700,1700,2,1.30,115160000,869,67.68,131000,133300,131000,170300,91700,131000,132520.14,8.27,0,-31,132866,131932,130466,129532,128066,132400,130000,85,39300,5000,96940,100,1,1690000,2243,2.76,0.23,12,0.05,48048.00,589279.00,147800,20240617,-10.22,120500,20240124,10.12,147800,-10.22,20240617,120500,10.12,20240124,147800,-10.22,20240617,120500,10.12,20240124,0.41,N,001130,5000,84 억,,139727,N,N,0,N,00,N 20241125,140118,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,132400,1400,2,1.07,90608200,684,53.27,131000,133300,131000,170300,91700,131000,132468.13,8.27,0,57,132866,131932,130466,129532,128066,132400,130000,85,39300,5000,96940,100,1,1690000,2238,2.76,0.22,12,0.04,48048.00,589279.00,147800,20240617,-10.42,120500,20240124,9.88,147800,-10.42,20240617,120500,9.88,20240124,147800,-10.42,20240617,120500,9.88,20240124,0.41,N,001130,5000,84 억,,139727,N,N,0,N,00,N diff --git a/001140/price/prices-20241101.csv b/001140/price/prices-20241101.csv index e80d2fddb8b7..2c265f7dce05 100644 --- a/001140/price/prices-20241101.csv +++ b/001140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241126,150118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241126,140117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241126,130118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241126,120118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241126,110118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241126,100118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241126,090118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241125,160117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241125,150117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241125,140118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20241101.csv b/001200/price/prices-20241101.csv index debbaf348499..ef18f0e7cf14 100644 --- a/001200/price/prices-20241101.csv +++ b/001200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2960,-60,5,-1.99,3576666475,1208234,128.41,3020,3075,2920,3925,2115,3020,2960.24,8.61,0,84887,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2867,9.34,0.28,12,1.25,317.00,10557.00,6460,20240625,-54.18,2900,20241115,2.07,6460,-54.18,20240625,2900,2.07,20241115,6460,-54.18,20240625,2900,2.07,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,397,N,00,N +20241126,150118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2950,-70,5,-2.32,3441741285,1162597,123.56,3020,3075,2920,3925,2115,3020,2960.39,8.61,0,64871,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2858,9.31,0.28,12,1.20,317.00,10557.00,6460,20240625,-54.33,2900,20241115,1.72,6460,-54.33,20240625,2900,1.72,20241115,6460,-54.33,20240625,2900,1.72,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N +20241126,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2940,-80,5,-2.65,2917667115,985063,104.69,3020,3075,2920,3925,2115,3020,2961.91,8.61,0,-16507,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2848,9.27,0.28,12,1.02,317.00,10557.00,6460,20240625,-54.49,2900,20241115,1.38,6460,-54.49,20240625,2900,1.38,20241115,6460,-54.49,20240625,2900,1.38,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N +20241126,130118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2940,-80,5,-2.65,2516823560,848507,90.18,3020,3075,2925,3925,2115,3020,2966.18,8.61,0,-54937,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2848,9.27,0.28,12,0.88,317.00,10557.00,6460,20240625,-54.49,2900,20241115,1.38,6460,-54.49,20240625,2900,1.38,20241115,6460,-54.49,20240625,2900,1.38,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N +20241126,120118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2950,-70,5,-2.32,2161190540,727324,77.30,3020,3075,2930,3925,2115,3020,2971.43,8.61,0,-59966,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2858,9.31,0.28,12,0.75,317.00,10557.00,6460,20240625,-54.33,2900,20241115,1.72,6460,-54.33,20240625,2900,1.72,20241115,6460,-54.33,20240625,2900,1.72,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N +20241126,110118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2965,-55,5,-1.82,1603843980,538077,57.19,3020,3075,2930,3925,2115,3020,2980.70,8.61,0,-69080,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2872,9.35,0.28,12,0.56,317.00,10557.00,6460,20240625,-54.10,2900,20241115,2.24,6460,-54.10,20240625,2900,2.24,20241115,6460,-54.10,20240625,2900,2.24,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N +20241126,100118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2990,-30,5,-0.99,1138445860,381434,40.54,3020,3075,2930,3925,2115,3020,2984.65,8.61,0,-86310,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2896,9.43,0.28,12,0.39,317.00,10557.00,6460,20240625,-53.72,2900,20241115,3.10,6460,-53.72,20240625,2900,3.10,20241115,6460,-53.72,20240625,2900,3.10,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N +20241126,090118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3020,0,3,0.00,192035765,63565,6.76,3020,3075,3010,3925,2115,3020,3021.09,8.61,0,-12163,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2925,9.53,0.29,12,0.07,317.00,10557.00,6460,20240625,-53.25,2900,20241115,4.14,6460,-53.25,20240625,2900,4.14,20241115,6460,-53.25,20240625,2900,4.14,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N 20241125,160117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3020,-25,5,-0.82,2838236975,927685,94.68,3075,3125,3010,3955,2135,3045,3059.49,8.33,0,215232,3178,3111,3078,3011,2978,3095,2995,5376,910,5000,2190,5,1,96866418,2925,9.53,0.29,12,0.96,317.00,10557.00,6460,20240625,-53.25,2900,20241115,4.14,6460,-53.25,20240625,2900,4.14,20241115,6460,-53.25,20240625,2900,4.14,20241115,6.54,N,001200,5000,5375 억,,8067915,N,N,1,N,00,N 20241125,150118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3070,25,2,0.82,2119869705,691323,70.55,3075,3125,3020,3955,2135,3045,3066.40,8.33,0,120793,3178,3111,3078,3011,2978,3095,2995,5376,910,5000,2190,5,1,96866418,2974,9.68,0.29,12,0.71,317.00,10557.00,6460,20240625,-52.48,2900,20241115,5.86,6460,-52.48,20240625,2900,5.86,20241115,6460,-52.48,20240625,2900,5.86,20241115,6.54,N,001200,5000,5375 억,,8067915,N,N,399,N,00,N 20241125,140118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3090,45,2,1.48,1802865810,588449,60.05,3075,3125,3020,3955,2135,3045,3063.76,8.33,0,84615,3178,3111,3078,3011,2978,3095,2995,5376,910,5000,2190,5,1,96866418,2993,9.75,0.29,12,0.61,317.00,10557.00,6460,20240625,-52.17,2900,20241115,6.55,6460,-52.17,20240625,2900,6.55,20241115,6460,-52.17,20240625,2900,6.55,20241115,6.54,N,001200,5000,5375 억,,8067915,N,N,399,N,00,N diff --git a/001210/price/prices-20241101.csv b/001210/price/prices-20241101.csv index e87509bb6217..74ffc1f0d19f 100644 --- a/001210/price/prices-20241101.csv +++ b/001210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,659,12,2,1.85,13698961,21035,15.40,665,665,644,841,453,647,651.10,13.48,0,-1661,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,370,-1.47,0.50,12,0.04,-448.00,1313.00,996,20241002,-33.84,629,20240806,4.77,996,-33.84,20241002,629,4.77,20240806,996,-33.84,20241002,629,4.77,20240806,0.15,N,001210,500,280 억,,7561496,N,N,4,N,00,N +20241126,150118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,660,13,2,2.01,13217231,20304,14.87,665,665,644,841,453,647,650.97,13.48,0,-1592,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,370,-1.47,0.50,12,0.04,-448.00,1313.00,996,20241002,-33.73,629,20240806,4.93,996,-33.73,20241002,629,4.93,20240806,996,-33.73,20241002,629,4.93,20240806,0.15,N,001210,500,280 억,,7561496,N,N,0,N,00,N +20241126,140118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,652,5,2,0.77,10290661,15833,11.59,665,665,644,841,453,647,649.95,13.48,0,-2272,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,366,-1.46,0.50,12,0.03,-448.00,1313.00,996,20241002,-34.54,629,20240806,3.66,996,-34.54,20241002,629,3.66,20240806,996,-34.54,20241002,629,3.66,20240806,0.15,N,001210,500,280 억,,7561496,N,N,0,N,00,N +20241126,130119,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,653,6,2,0.93,9621490,14807,10.84,665,665,644,841,453,647,649.79,13.48,0,-2272,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,366,-1.46,0.50,12,0.03,-448.00,1313.00,996,20241002,-34.44,629,20240806,3.82,996,-34.44,20241002,629,3.82,20240806,996,-34.44,20241002,629,3.82,20240806,0.15,N,001210,500,280 억,,7561496,N,N,0,N,00,N +20241126,120118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,652,5,2,0.77,9503976,14627,10.71,665,665,644,841,453,647,649.76,13.48,0,-2272,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,366,-1.46,0.50,12,0.03,-448.00,1313.00,996,20241002,-34.54,629,20240806,3.66,996,-34.54,20241002,629,3.66,20240806,996,-34.54,20241002,629,3.66,20240806,0.15,N,001210,500,280 억,,7561496,N,N,0,N,00,N +20241126,110118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,653,6,2,0.93,9433473,14519,10.63,665,665,644,841,453,647,649.73,13.48,0,-2272,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,366,-1.46,0.50,12,0.03,-448.00,1313.00,996,20241002,-34.44,629,20240806,3.82,996,-34.44,20241002,629,3.82,20240806,996,-34.44,20241002,629,3.82,20240806,0.15,N,001210,500,280 억,,7561496,N,N,0,N,00,N +20241126,100119,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,653,6,2,0.93,8714967,13418,9.82,665,665,644,841,453,647,649.50,13.48,0,-1608,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,366,-1.46,0.50,12,0.02,-448.00,1313.00,996,20241002,-34.44,629,20240806,3.82,996,-34.44,20241002,629,3.82,20240806,996,-34.44,20241002,629,3.82,20240806,0.15,N,001210,500,280 억,,7561496,N,N,0,N,00,N +20241126,090119,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,663,16,2,2.47,10632,16,0.01,665,665,663,841,453,647,664.50,13.48,0,-4,674,660,651,637,628,667,644,280,194,500,460,1,1,56089833,372,-1.48,0.50,12,0.00,-448.00,1313.00,996,20241002,-33.43,629,20240806,5.41,996,-33.43,20241002,629,5.41,20240806,996,-33.43,20241002,629,5.41,20240806,0.15,N,001210,500,280 억,,7561496,N,N,0,N,00,N 20241125,160117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,647,1,2,0.15,88660720,136239,180.80,646,665,642,839,453,646,650.77,13.38,0,59639,682,663,650,631,618,657,625,280,193,500,460,1,1,56089833,363,-1.44,0.49,12,0.24,-448.00,1313.00,996,20241002,-35.04,629,20240806,2.86,996,-35.04,20241002,629,2.86,20240806,996,-35.04,20241002,629,2.86,20240806,0.15,N,001210,500,280 억,,7506142,N,N,1,N,00,N 20241125,150118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,650,4,2,0.62,88295518,135675,180.05,646,665,642,839,453,646,650.79,13.38,0,59797,682,663,650,631,618,657,625,280,193,500,460,1,1,56089833,365,-1.45,0.50,12,0.24,-448.00,1313.00,996,20241002,-34.74,629,20240806,3.34,996,-34.74,20241002,629,3.34,20240806,996,-34.74,20241002,629,3.34,20240806,0.15,N,001210,500,280 억,,7506142,N,N,1,N,00,N 20241125,140119,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,649,3,2,0.46,77815293,119546,158.65,646,665,642,839,453,646,650.92,13.38,0,50971,682,663,650,631,618,657,625,280,193,500,460,1,1,56089833,364,-1.45,0.49,12,0.21,-448.00,1313.00,996,20241002,-34.84,629,20240806,3.18,996,-34.84,20241002,629,3.18,20240806,996,-34.84,20241002,629,3.18,20240806,0.15,N,001210,500,280 억,,7506142,N,N,1,N,00,N diff --git a/001230/price/prices-20241101.csv b/001230/price/prices-20241101.csv index 20752b3f4975..81f91fd97628 100644 --- a/001230/price/prices-20241101.csv +++ b/001230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7490,50,2,0.67,164310850,22010,129.72,7390,7520,7390,9670,5210,7440,7465.28,10.40,0,390,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2382,1.73,0.15,12,0.07,4328.00,51560.00,11350,20240205,-34.01,7080,20241115,5.79,11350,-34.01,20240205,7080,5.79,20241115,11350,-34.01,20240205,7080,5.79,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N +20241126,150118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7490,50,2,0.67,158993090,21300,125.54,7390,7520,7390,9670,5210,7440,7464.46,10.40,0,484,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2382,1.73,0.15,12,0.07,4328.00,51560.00,11350,20240205,-34.01,7080,20241115,5.79,11350,-34.01,20240205,7080,5.79,20241115,11350,-34.01,20240205,7080,5.79,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N +20241126,140118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7500,60,2,0.81,143052280,19173,113.00,7390,7520,7390,9670,5210,7440,7461.13,10.40,0,881,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2385,1.73,0.15,12,0.06,4328.00,51560.00,11350,20240205,-33.92,7080,20241115,5.93,11350,-33.92,20240205,7080,5.93,20241115,11350,-33.92,20240205,7080,5.93,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N +20241126,130119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7500,60,2,0.81,111909830,15021,88.53,7390,7500,7390,9670,5210,7440,7450.23,10.40,0,-1536,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2385,1.73,0.15,12,0.05,4328.00,51560.00,11350,20240205,-33.92,7080,20241115,5.93,11350,-33.92,20240205,7080,5.93,20241115,11350,-33.92,20240205,7080,5.93,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N +20241126,120119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7460,20,2,0.27,89867550,12072,71.15,7390,7500,7390,9670,5210,7440,7444.30,10.40,0,-2956,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2372,1.72,0.14,12,0.04,4328.00,51560.00,11350,20240205,-34.27,7080,20241115,5.37,11350,-34.27,20240205,7080,5.37,20241115,11350,-34.27,20240205,7080,5.37,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N +20241126,110118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7440,0,3,0.00,63614010,8556,50.43,7390,7500,7390,9670,5210,7440,7435.02,10.40,0,-2091,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2366,1.72,0.14,12,0.03,4328.00,51560.00,11350,20240205,-34.45,7080,20241115,5.08,11350,-34.45,20240205,7080,5.08,20241115,11350,-34.45,20240205,7080,5.08,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N +20241126,100119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7460,20,2,0.27,45154270,6081,35.84,7390,7490,7390,9670,5210,7440,7425.47,10.40,0,-785,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2372,1.72,0.14,12,0.02,4328.00,51560.00,11350,20240205,-34.27,7080,20241115,5.37,11350,-34.27,20240205,7080,5.37,20241115,11350,-34.27,20240205,7080,5.37,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N +20241126,090119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7390,-50,5,-0.67,9562660,1294,7.63,7390,7390,7390,9670,5210,7440,7390.00,10.40,0,-371,7580,7510,7410,7340,7240,7545,7375,2711,2230,5000,5500,10,1,31800483,2350,1.71,0.14,12,0.00,4328.00,51560.00,11350,20240205,-34.89,7080,20241115,4.38,11350,-34.89,20240205,7080,4.38,20241115,11350,-34.89,20240205,7080,4.38,20241115,0.70,N,001230,5000,2710 억,,3306113,N,N,0,N,00,N 20241125,160117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7440,80,2,1.09,125363440,16956,88.26,7350,7480,7310,9560,5160,7360,7393.46,10.38,0,4611,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2366,1.72,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.45,7080,20241115,5.08,11350,-34.45,20240205,7080,5.08,20241115,11350,-34.45,20240205,7080,5.08,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N 20241125,150118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7430,70,2,0.95,119342840,16145,84.04,7350,7480,7310,9560,5160,7360,7391.94,10.38,0,4774,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2363,1.72,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.54,7080,20241115,4.94,11350,-34.54,20240205,7080,4.94,20241115,11350,-34.54,20240205,7080,4.94,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N 20241125,140119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,90,2,1.22,105268190,14248,74.16,7350,7480,7310,9560,5160,7360,7388.28,10.38,0,4262,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2369,1.72,0.14,12,0.04,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N diff --git a/001250/price/prices-20241101.csv b/001250/price/prices-20241101.csv index f70c81503c34..dd6ada3daf2f 100644 --- a/001250/price/prices-20241101.csv +++ b/001250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3325,-25,5,-0.75,4113982265,1237128,67.06,3365,3400,3275,4355,2345,3350,3325.43,3.61,0,16870,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2744,9.90,0.65,12,1.50,336.00,5119.00,4455,20240920,-25.36,2325,20240418,43.01,4455,-25.36,20240920,2325,43.01,20240418,4455,-25.36,20240920,2325,43.01,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,22,N,00,N +20241126,150119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3315,-35,5,-1.04,3846368935,1156444,62.69,3365,3400,3275,4355,2345,3350,3326.03,3.61,0,16417,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2736,9.87,0.65,12,1.40,336.00,5119.00,4455,20240920,-25.59,2325,20240418,42.58,4455,-25.59,20240920,2325,42.58,20240418,4455,-25.59,20240920,2325,42.58,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,16,N,00,N +20241126,140118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3300,-50,5,-1.49,3583859975,1077156,58.39,3365,3400,3275,4355,2345,3350,3327.15,3.61,0,7390,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2724,9.82,0.64,12,1.31,336.00,5119.00,4455,20240920,-25.93,2325,20240418,41.94,4455,-25.93,20240920,2325,41.94,20240418,4455,-25.93,20240920,2325,41.94,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,16,N,00,N +20241126,130119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3290,-60,5,-1.79,3279180395,984570,53.37,3365,3400,3275,4355,2345,3350,3330.57,3.61,0,-9088,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2715,9.79,0.64,12,1.19,336.00,5119.00,4455,20240920,-26.15,2325,20240418,41.51,4455,-26.15,20240920,2325,41.51,20240418,4455,-26.15,20240920,2325,41.51,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,16,N,00,N +20241126,120119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3315,-35,5,-1.04,2716564430,813675,44.11,3365,3400,3300,4355,2345,3350,3338.63,3.61,0,-22098,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2736,9.87,0.65,12,0.99,336.00,5119.00,4455,20240920,-25.59,2325,20240418,42.58,4455,-25.59,20240920,2325,42.58,20240418,4455,-25.59,20240920,2325,42.58,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,16,N,00,N +20241126,110119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3320,-30,5,-0.90,2511288245,751821,40.75,3365,3400,3300,4355,2345,3350,3340.27,3.61,0,-24387,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2740,9.88,0.65,12,0.91,336.00,5119.00,4455,20240920,-25.48,2325,20240418,42.80,4455,-25.48,20240920,2325,42.80,20240418,4455,-25.48,20240920,2325,42.80,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,16,N,00,N +20241126,100119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3315,-35,5,-1.04,2112195255,631645,34.24,3365,3400,3300,4355,2345,3350,3343.96,3.61,0,-7190,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2736,9.87,0.65,12,0.77,336.00,5119.00,4455,20240920,-25.59,2325,20240418,42.58,4455,-25.59,20240920,2325,42.58,20240418,4455,-25.59,20240920,2325,42.58,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,16,N,00,N +20241126,090119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3350,0,3,0.00,218140130,65085,3.53,3365,3370,3325,4355,2345,3350,3351.62,3.61,0,-30337,3440,3395,3320,3275,3200,3417,3297,2063,1005,2500,2140,5,1,82533764,2765,9.97,0.65,12,0.08,336.00,5119.00,4455,20240920,-24.80,2325,20240418,44.09,4455,-24.80,20240920,2325,44.09,20240418,4455,-24.80,20240920,2325,44.09,20240418,6.26,N,001250,2500,2063 억,,2975638,N,N,16,N,00,N 20241125,160118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3350,120,2,3.72,6019353765,1819634,142.09,3300,3365,3245,4195,2265,3230,3307.88,3.45,0,139502,3380,3305,3215,3140,3050,3342,3177,2063,965,2500,2060,5,1,82533764,2765,9.97,0.65,12,2.20,336.00,5119.00,4455,20240920,-24.80,2325,20240418,44.09,4455,-24.80,20240920,2325,44.09,20240418,4455,-24.80,20240920,2325,44.09,20240418,6.35,N,001250,2500,2063 억,,2849499,N,N,16,N,00,N 20241125,150119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3350,120,2,3.72,5537712765,1676045,130.88,3300,3355,3245,4195,2265,3230,3304.04,3.45,0,158425,3380,3305,3215,3140,3050,3342,3177,2063,965,2500,2060,5,1,82533764,2765,9.97,0.65,12,2.03,336.00,5119.00,4455,20240920,-24.80,2325,20240418,44.09,4455,-24.80,20240920,2325,44.09,20240418,4455,-24.80,20240920,2325,44.09,20240418,6.35,N,001250,2500,2063 억,,2849499,N,N,3,N,00,N 20241125,140119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3335,105,2,3.25,4885470985,1480825,115.63,3300,3350,3245,4195,2265,3230,3299.16,3.45,0,110486,3380,3305,3215,3140,3050,3342,3177,2063,965,2500,2060,5,1,82533764,2753,9.93,0.65,12,1.79,336.00,5119.00,4455,20240920,-25.14,2325,20240418,43.44,4455,-25.14,20240920,2325,43.44,20240418,4455,-25.14,20240920,2325,43.44,20240418,6.35,N,001250,2500,2063 억,,2849499,N,N,3,N,00,N diff --git a/001260/price/prices-20241101.csv b/001260/price/prices-20241101.csv index 24c23a759228..2609a9e586ca 100644 --- a/001260/price/prices-20241101.csv +++ b/001260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8390,30,2,0.36,2401334440,281572,134.49,8430,8840,8190,10860,5860,8360,8528.32,0.34,0,-11908,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,825,13.78,0.73,12,2.86,609.00,11513.00,10500,20241113,-20.10,5660,20240418,48.23,10500,-20.10,20241113,5660,48.23,20240418,10500,-20.10,20241113,5660,48.23,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N +20241126,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8400,40,2,0.48,2342145500,274508,131.12,8430,8840,8190,10860,5860,8360,8532.16,0.34,0,-11836,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,826,13.79,0.73,12,2.79,609.00,11513.00,10500,20241113,-20.00,5660,20240418,48.41,10500,-20.00,20241113,5660,48.41,20240418,10500,-20.00,20241113,5660,48.41,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N +20241126,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8400,40,2,0.48,2295483750,268936,128.46,8430,8840,8190,10860,5860,8360,8535.43,0.34,0,-11944,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,826,13.79,0.73,12,2.74,609.00,11513.00,10500,20241113,-20.00,5660,20240418,48.41,10500,-20.00,20241113,5660,48.41,20240418,10500,-20.00,20241113,5660,48.41,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N +20241126,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8380,20,2,0.24,2259611050,264662,126.41,8430,8840,8190,10860,5860,8360,8537.72,0.34,0,-11476,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,824,13.76,0.73,12,2.69,609.00,11513.00,10500,20241113,-20.19,5660,20240418,48.06,10500,-20.19,20241113,5660,48.06,20240418,10500,-20.19,20241113,5660,48.06,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N +20241126,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8370,10,2,0.12,2114316780,247280,118.11,8430,8840,8190,10860,5860,8360,8550.30,0.34,0,-10898,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,823,13.74,0.73,12,2.51,609.00,11513.00,10500,20241113,-20.29,5660,20240418,47.88,10500,-20.29,20241113,5660,47.88,20240418,10500,-20.29,20241113,5660,47.88,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N +20241126,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8390,30,2,0.36,2010406380,234878,112.19,8430,8840,8190,10860,5860,8360,8559.37,0.34,0,-10692,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,825,13.78,0.73,12,2.39,609.00,11513.00,10500,20241113,-20.10,5660,20240418,48.23,10500,-20.10,20241113,5660,48.23,20240418,10500,-20.10,20241113,5660,48.23,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N +20241126,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8710,350,2,4.19,1437177290,167844,80.17,8430,8840,8190,10860,5860,8360,8562.58,0.34,0,-6447,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,856,14.30,0.76,12,1.71,609.00,11513.00,10500,20241113,-17.05,5660,20240418,53.89,10500,-17.05,20241113,5660,53.89,20240418,10500,-17.05,20241113,5660,53.89,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N +20241126,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8490,130,2,1.56,30238200,3574,1.71,8430,8500,8430,10860,5860,8360,8460.63,0.34,0,-680,9013,8686,8453,8126,7893,8570,8010,492,2500,5000,5850,10,1,9832572,835,13.94,0.74,12,0.04,609.00,11513.00,10500,20241113,-19.14,5660,20240418,50.00,10500,-19.14,20241113,5660,50.00,20240418,10500,-19.14,20241113,5660,50.00,20240418,0.13,N,001260,5000,491 억,,33391,N,N,0,N,00,N 20241125,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8360,-80,5,-0.95,1754258940,207301,27.87,8560,8780,8220,10970,5910,8440,8462.43,0.34,0,-462,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,822,13.73,0.73,12,2.11,609.00,11513.00,10500,20241113,-20.38,5660,20240418,47.70,10500,-20.38,20241113,5660,47.70,20240418,10500,-20.38,20241113,5660,47.70,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N 20241125,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8340,-100,5,-1.18,1656908980,195659,26.31,8560,8780,8220,10970,5910,8440,8468.35,0.34,0,-251,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,820,13.69,0.72,12,1.99,609.00,11513.00,10500,20241113,-20.57,5660,20240418,47.35,10500,-20.57,20241113,5660,47.35,20240418,10500,-20.57,20241113,5660,47.35,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N 20241125,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8370,-70,5,-0.83,1342389740,157896,21.23,8560,8780,8350,10970,5910,8440,8501.73,0.34,0,-2152,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,823,13.74,0.73,12,1.61,609.00,11513.00,10500,20241113,-20.29,5660,20240418,47.88,10500,-20.29,20241113,5660,47.88,20240418,10500,-20.29,20241113,5660,47.88,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N diff --git a/001270/price/prices-20241101.csv b/001270/price/prices-20241101.csv index 0f8c628e95df..721b94a169c7 100644 --- a/001270/price/prices-20241101.csv +++ b/001270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27950,100,2,0.36,12212250,440,51.46,28000,28000,27700,36200,19500,27850,27755.11,1.40,0,130,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2898,6.52,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.36,21300,20231208,31.22,30500,-8.36,20241107,21400,30.61,20240104,30500,-8.36,20241107,21300,31.22,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N +20241126,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27750,-100,5,-0.36,11656350,420,49.12,28000,28000,27700,36200,19500,27850,27753.21,1.40,0,131,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2878,6.47,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.02,21300,20231208,30.28,30500,-9.02,20241107,21400,29.67,20240104,30500,-9.02,20241107,21300,30.28,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N +20241126,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,10990150,396,46.32,28000,28000,27700,36200,19500,27850,27752.90,1.40,0,131,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N +20241126,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,10990150,396,46.32,28000,28000,27700,36200,19500,27850,27752.90,1.40,0,131,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N +20241126,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,10990150,396,46.32,28000,28000,27700,36200,19500,27850,27752.90,1.40,0,131,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N +20241126,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,9376550,338,39.53,28000,28000,27700,36200,19500,27850,27741.27,1.40,0,80,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N +20241126,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27750,-100,5,-0.36,1642100,59,6.90,28000,28000,27700,36200,19500,27850,27832.20,1.40,0,11,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2878,6.47,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.02,21300,20231208,30.28,30500,-9.02,20241107,21400,29.67,20240104,30500,-9.02,20241107,21300,30.28,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N +20241126,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,28000,150,2,0.54,84000,3,0.35,28000,28000,28000,36200,19500,27850,28000.00,1.40,0,3,28150,28000,27850,27700,27550,27925,27625,518,8350,5000,20050,50,1,10369886,2904,6.53,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.20,21300,20231208,31.46,30500,-8.20,20241107,21400,30.84,20240104,30500,-8.20,20241107,21300,31.46,20231208,0.02,N,001270,5000,518 억,,144720,N,N,0,N,00,N 20241125,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27850,0,3,0.00,23815000,855,147.41,28000,28000,27700,36200,19500,27850,27853.80,1.40,0,44,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2888,6.50,0.46,12,0.01,4286.00,61056.00,30500,20241107,-8.69,21300,20231208,30.75,30500,-8.69,20241107,21400,30.14,20240104,30500,-8.69,20241107,21300,30.75,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N 20241125,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27700,-150,5,-0.54,11837800,426,73.45,28000,28000,27700,36200,19500,27850,27788.26,1.40,0,109,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2872,6.46,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.18,21300,20231208,30.05,30500,-9.18,20241107,21400,29.44,20240104,30500,-9.18,20241107,21300,30.05,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N 20241125,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,8983400,323,55.69,28000,28000,27750,36200,19500,27850,27812.38,1.40,0,103,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N diff --git a/001290/price/prices-20241101.csv b/001290/price/prices-20241101.csv index b63a83bccef9..c6c8147efac9 100644 --- a/001290/price/prices-20241101.csv +++ b/001290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,441,3,2,0.68,18486154,41955,110.94,436,459,436,569,307,438,440.61,0.21,0,-903,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,478,88.20,0.20,12,0.04,5.00,2193.00,887,20231227,-50.28,416,20241115,6.01,850,-48.12,20240221,416,6.01,20241115,887,-50.28,20231227,416,6.01,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N +20241126,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,447,9,2,2.05,17038102,38675,102.27,436,459,436,569,307,438,440.55,0.21,0,-745,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,484,89.40,0.20,12,0.04,5.00,2193.00,887,20231227,-49.61,416,20241115,7.45,850,-47.41,20240221,416,7.45,20241115,887,-49.61,20231227,416,7.45,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N +20241126,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,1,2,0.23,9996949,22800,60.29,436,442,436,569,307,438,438.46,0.21,0,-298,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,476,87.80,0.20,12,0.02,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N +20241126,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,2,2,0.46,8982304,20494,54.19,436,442,436,569,307,438,438.29,0.21,0,-298,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,477,88.00,0.20,12,0.02,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N +20241126,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-1,5,-0.23,5654670,12929,34.19,436,440,436,569,307,438,437.36,0.21,0,-204,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,473,87.40,0.20,12,0.01,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N +20241126,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,0,3,0.00,5273270,12059,31.89,436,440,436,569,307,438,437.29,0.21,0,-193,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,475,87.60,0.20,12,0.01,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N +20241126,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,1,2,0.23,4894420,11193,29.60,436,440,436,569,307,438,437.28,0.21,0,-146,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,476,87.80,0.20,12,0.01,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N +20241126,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,2,2,0.46,162256,372,0.98,436,440,436,569,307,438,436.17,0.21,0,-51,449,443,439,433,429,446,436,1096,131,1000,290,1,1,108337120,477,88.00,0.20,12,0.00,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.05,N,001290,1000,1096 억,,223603,N,N,1,N,00,N 20241125,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,3,2,0.69,16621322,37818,75.58,435,445,435,565,305,435,439.51,0.21,0,509,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,475,87.60,0.20,12,0.03,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,1,N,00,N 20241125,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,441,6,2,1.38,14065926,31992,63.94,435,445,435,565,305,435,439.67,0.21,0,563,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,478,88.20,0.20,12,0.03,5.00,2193.00,887,20231227,-50.28,416,20241115,6.01,850,-48.12,20240221,416,6.01,20241115,887,-50.28,20231227,416,6.01,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N 20241125,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,5,2,1.15,12587364,28647,57.26,435,445,435,565,305,435,439.40,0.21,0,563,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,477,88.00,0.20,12,0.03,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N diff --git a/001340/price/prices-20241101.csv b/001340/price/prices-20241101.csv index 7569a59780fa..6359adfdf40c 100644 --- a/001340/price/prices-20241101.csv +++ b/001340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,-90,5,-1.09,1610272730,197190,118.12,8270,8340,8040,10750,5790,8270,8166.05,1.52,0,-11547,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3674,47.56,1.71,12,0.44,172.00,4772.00,18440,20240612,-55.64,6820,20240521,19.94,18440,-55.64,20240612,6820,19.94,20240521,18440,-55.64,20240612,6820,19.94,20240521,0.59,N,001340,500,224 억,,683792,N,N,732,N,00,N +20241126,150120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,-90,5,-1.09,1554454670,190361,114.03,8270,8340,8040,10750,5790,8270,8165.83,1.52,0,-11216,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3674,47.56,1.71,12,0.42,172.00,4772.00,18440,20240612,-55.64,6820,20240521,19.94,18440,-55.64,20240612,6820,19.94,20240521,18440,-55.64,20240612,6820,19.94,20240521,0.59,N,001340,500,224 억,,683792,N,N,0,N,00,N +20241126,140120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8110,-160,5,-1.93,1476398910,180789,108.29,8270,8340,8040,10750,5790,8270,8166.42,1.52,0,-11581,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3643,47.15,1.70,12,0.40,172.00,4772.00,18440,20240612,-56.02,6820,20240521,18.91,18440,-56.02,20240612,6820,18.91,20240521,18440,-56.02,20240612,6820,18.91,20240521,0.59,N,001340,500,224 억,,683792,N,N,0,N,00,N +20241126,130121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8120,-150,5,-1.81,1356029710,165915,99.38,8270,8340,8040,10750,5790,8270,8173.04,1.52,0,-14940,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3647,47.21,1.70,12,0.37,172.00,4772.00,18440,20240612,-55.97,6820,20240521,19.06,18440,-55.97,20240612,6820,19.06,20240521,18440,-55.97,20240612,6820,19.06,20240521,0.59,N,001340,500,224 억,,683792,N,N,0,N,00,N +20241126,120120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8160,-110,5,-1.33,861433450,104855,62.81,8270,8340,8140,10750,5790,8270,8215.47,1.52,0,-11399,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3665,47.44,1.71,12,0.23,172.00,4772.00,18440,20240612,-55.75,6820,20240521,19.65,18440,-55.75,20240612,6820,19.65,20240521,18440,-55.75,20240612,6820,19.65,20240521,0.59,N,001340,500,224 억,,683792,N,N,0,N,00,N +20241126,110120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,-70,5,-0.85,780604820,94960,56.88,8270,8340,8140,10750,5790,8270,8220.35,1.52,0,-12276,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3683,47.67,1.72,12,0.21,172.00,4772.00,18440,20240612,-55.53,6820,20240521,20.23,18440,-55.53,20240612,6820,20.23,20240521,18440,-55.53,20240612,6820,20.23,20240521,0.59,N,001340,500,224 억,,683792,N,N,0,N,00,N +20241126,100121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,-100,5,-1.21,570663970,69317,41.52,8270,8340,8150,10750,5790,8270,8232.67,1.52,0,-7897,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3670,47.50,1.71,12,0.15,172.00,4772.00,18440,20240612,-55.69,6820,20240521,19.79,18440,-55.69,20240612,6820,19.79,20240521,18440,-55.69,20240612,6820,19.79,20240521,0.59,N,001340,500,224 억,,683792,N,N,0,N,00,N +20241126,090120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8270,0,3,0.00,29640050,3587,2.15,8270,8270,8250,10750,5790,8270,8263.19,1.52,0,-100,8516,8392,8236,8112,7956,8455,8175,225,2480,500,5120,10,1,44918407,3715,48.08,1.73,12,0.01,172.00,4772.00,18440,20240612,-55.15,6820,20240521,21.26,18440,-55.15,20240612,6820,21.26,20240521,18440,-55.15,20240612,6820,21.26,20240521,0.59,N,001340,500,224 억,,683792,N,N,0,N,00,N 20241125,160119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8270,160,2,1.97,1374873200,166118,108.38,8080,8360,8080,10540,5680,8110,8276.49,1.48,0,19115,8436,8272,8186,8022,7936,8230,7980,225,2430,500,5020,10,1,44918407,3715,48.08,1.73,12,0.37,172.00,4772.00,18440,20240612,-55.15,6820,20240521,21.26,18440,-55.15,20240612,6820,21.26,20240521,18440,-55.15,20240612,6820,21.26,20240521,0.59,N,001340,500,224 억,,663574,N,N,0,N,00,N 20241125,150120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8270,160,2,1.97,1303520620,157495,102.75,8080,8360,8080,10540,5680,8110,8276.58,1.48,0,19252,8436,8272,8186,8022,7936,8230,7980,225,2430,500,5020,10,1,44918407,3715,48.08,1.73,12,0.35,172.00,4772.00,18440,20240612,-55.15,6820,20240521,21.26,18440,-55.15,20240612,6820,21.26,20240521,18440,-55.15,20240612,6820,21.26,20240521,0.59,N,001340,500,224 억,,663574,N,N,0,N,00,N 20241125,140120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8280,170,2,2.10,1196641370,144570,94.32,8080,8360,8080,10540,5680,8110,8277.25,1.48,0,18526,8436,8272,8186,8022,7936,8230,7980,225,2430,500,5020,10,1,44918407,3719,48.14,1.74,12,0.32,172.00,4772.00,18440,20240612,-55.10,6820,20240521,21.41,18440,-55.10,20240612,6820,21.41,20240521,18440,-55.10,20240612,6820,21.41,20240521,0.59,N,001340,500,224 억,,663574,N,N,0,N,00,N diff --git a/001360/price/prices-20241101.csv b/001360/price/prices-20241101.csv index 9fc6f745cd4f..2c7433029fa4 100644 --- a/001360/price/prices-20241101.csv +++ b/001360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1529,13,2,0.86,232134715,152113,66.41,1520,1532,1515,1970,1062,1516,1526.07,5.07,0,36723,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1440,-4.51,1.44,12,0.16,-339.00,1063.00,2705,20240108,-43.48,1450,20241115,5.45,2705,-43.48,20240108,1450,5.45,20241115,2705,-43.48,20240108,1450,5.45,20241115,0.41,N,001360,500,470 억,,4778665,N,N,7,N,00,N +20241126,150120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1528,12,2,0.79,210346500,137859,60.19,1520,1532,1515,1970,1062,1516,1525.81,5.07,0,35805,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1439,-4.51,1.44,12,0.15,-339.00,1063.00,2705,20240108,-43.51,1450,20241115,5.38,2705,-43.51,20240108,1450,5.38,20241115,2705,-43.51,20240108,1450,5.38,20241115,0.41,N,001360,500,470 억,,4778665,N,N,2,N,00,N +20241126,140120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1526,10,2,0.66,157263273,103107,45.02,1520,1532,1515,1970,1062,1516,1525.24,5.07,0,16125,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1437,-4.50,1.44,12,0.11,-339.00,1063.00,2705,20240108,-43.59,1450,20241115,5.24,2705,-43.59,20240108,1450,5.24,20241115,2705,-43.59,20240108,1450,5.24,20241115,0.41,N,001360,500,470 억,,4778665,N,N,2,N,00,N +20241126,130121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1520,4,2,0.26,137383581,90046,39.31,1520,1532,1515,1970,1062,1516,1525.70,5.07,0,19070,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1431,-4.48,1.43,12,0.10,-339.00,1063.00,2705,20240108,-43.81,1450,20241115,4.83,2705,-43.81,20240108,1450,4.83,20241115,2705,-43.81,20240108,1450,4.83,20241115,0.41,N,001360,500,470 억,,4778665,N,N,2,N,00,N +20241126,120120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1529,13,2,0.86,123369505,80845,35.30,1520,1532,1515,1970,1062,1516,1526.00,5.07,0,21610,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1440,-4.51,1.44,12,0.09,-339.00,1063.00,2705,20240108,-43.48,1450,20241115,5.45,2705,-43.48,20240108,1450,5.45,20241115,2705,-43.48,20240108,1450,5.45,20241115,0.41,N,001360,500,470 억,,4778665,N,N,2,N,00,N +20241126,110120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1530,14,2,0.92,102419759,67120,29.30,1520,1532,1515,1970,1062,1516,1525.92,5.07,0,21492,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1441,-4.51,1.44,12,0.07,-339.00,1063.00,2705,20240108,-43.44,1450,20241115,5.52,2705,-43.44,20240108,1450,5.52,20241115,2705,-43.44,20240108,1450,5.52,20241115,0.41,N,001360,500,470 억,,4778665,N,N,2,N,00,N +20241126,100121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1526,10,2,0.66,34955936,22964,10.03,1520,1528,1515,1970,1062,1516,1522.21,5.07,0,3011,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1437,-4.50,1.44,12,0.02,-339.00,1063.00,2705,20240108,-43.59,1450,20241115,5.24,2705,-43.59,20240108,1450,5.24,20241115,2705,-43.59,20240108,1450,5.24,20241115,0.41,N,001360,500,470 억,,4778665,N,N,2,N,00,N +20241126,090121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1518,2,2,0.13,1535192,1010,0.44,1520,1520,1518,1970,1062,1516,1519.99,5.07,0,-947,1546,1531,1516,1501,1486,1538,1508,471,454,500,1060,1,1,94162079,1429,-4.48,1.43,12,0.00,-339.00,1063.00,2705,20240108,-43.88,1450,20241115,4.69,2705,-43.88,20240108,1450,4.69,20241115,2705,-43.88,20240108,1450,4.69,20241115,0.41,N,001360,500,470 억,,4778665,N,N,2,N,00,N 20241125,160119,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1516,17,2,1.13,346754207,228157,116.70,1501,1531,1501,1948,1050,1499,1519.81,4.98,0,79428,1541,1519,1509,1487,1477,1515,1483,471,449,500,1040,1,1,94162079,1427,-4.47,1.43,12,0.24,-339.00,1063.00,2705,20240108,-43.96,1450,20241115,4.55,2705,-43.96,20240108,1450,4.55,20241115,2705,-43.96,20240108,1450,4.55,20241115,0.41,N,001360,500,470 억,,4689365,N,N,2,N,00,N 20241125,150120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1516,17,2,1.13,326126240,214561,109.74,1501,1531,1501,1948,1050,1499,1519.97,4.98,0,77643,1541,1519,1509,1487,1477,1515,1483,471,449,500,1040,1,1,94162079,1427,-4.47,1.43,12,0.23,-339.00,1063.00,2705,20240108,-43.96,1450,20241115,4.55,2705,-43.96,20240108,1450,4.55,20241115,2705,-43.96,20240108,1450,4.55,20241115,0.41,N,001360,500,470 억,,4689365,N,N,12,N,00,N 20241125,140121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1518,19,2,1.27,292377576,192292,98.35,1501,1531,1501,1948,1050,1499,1520.49,4.98,0,76489,1541,1519,1509,1487,1477,1515,1483,471,449,500,1040,1,1,94162079,1429,-4.48,1.43,12,0.20,-339.00,1063.00,2705,20240108,-43.88,1450,20241115,4.69,2705,-43.88,20240108,1450,4.69,20241115,2705,-43.88,20240108,1450,4.69,20241115,0.41,N,001360,500,470 억,,4689365,N,N,12,N,00,N diff --git a/001380/price/prices-20241101.csv b/001380/price/prices-20241101.csv index 3a3d91c4dabf..8093166e5e5f 100644 --- a/001380/price/prices-20241101.csv +++ b/001380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,105,2,3.73,18109077835,6410075,46.12,2790,2975,2680,3655,1975,2815,2824.95,1.49,0,312437,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1313,6.50,0.93,12,14.26,449.00,3138.00,4355,20241121,-32.95,1395,20240126,109.32,4355,-32.95,20241121,1395,109.32,20240126,4355,-32.95,20241121,1395,109.32,20240126,5.22,N,001380,500,224 억,,667721,N,N,2,N,00,N +20241126,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,135,2,4.80,17541570875,6216832,44.73,2790,2975,2680,3655,1975,2815,2821.63,1.49,0,271739,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1326,6.57,0.94,12,13.83,449.00,3138.00,4355,20241121,-32.26,1395,20240126,111.47,4355,-32.26,20241121,1395,111.47,20240126,4355,-32.26,20241121,1395,111.47,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N +20241126,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2890,75,2,2.66,16104230075,5727754,41.21,2790,2945,2680,3655,1975,2815,2811.61,1.49,0,188476,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1299,6.44,0.92,12,12.74,449.00,3138.00,4355,20241121,-33.64,1395,20240126,107.17,4355,-33.64,20241121,1395,107.17,20240126,4355,-33.64,20241121,1395,107.17,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N +20241126,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2870,55,2,1.95,14850928380,5294753,38.10,2790,2945,2680,3655,1975,2815,2804.84,1.49,0,123483,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1290,6.39,0.91,12,11.78,449.00,3138.00,4355,20241121,-34.10,1395,20240126,105.73,4355,-34.10,20241121,1395,105.73,20240126,4355,-34.10,20241121,1395,105.73,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N +20241126,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-15,5,-0.53,12590134235,4510638,32.46,2790,2880,2680,3655,1975,2815,2791.20,1.49,0,38932,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1259,6.24,0.89,12,10.03,449.00,3138.00,4355,20241121,-35.71,1395,20240126,100.72,4355,-35.71,20241121,1395,100.72,20240126,4355,-35.71,20241121,1395,100.72,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N +20241126,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,25,2,0.89,11174915035,4010243,28.86,2790,2880,2680,3655,1975,2815,2786.59,1.49,0,60480,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1277,6.33,0.91,12,8.92,449.00,3138.00,4355,20241121,-34.79,1395,20240126,103.58,4355,-34.79,20241121,1395,103.58,20240126,4355,-34.79,20241121,1395,103.58,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N +20241126,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,25,2,0.89,10195888375,3662830,26.36,2790,2880,2680,3655,1975,2815,2783.60,1.49,0,56211,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1277,6.33,0.91,12,8.15,449.00,3138.00,4355,20241121,-34.79,1395,20240126,103.58,4355,-34.79,20241121,1395,103.58,20240126,4355,-34.79,20241121,1395,103.58,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N +20241126,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,-75,5,-2.66,1881335815,678731,4.88,2790,2795,2735,3655,1975,2815,2771.79,1.49,0,-95593,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1232,6.10,0.87,12,1.51,449.00,3138.00,4355,20241121,-37.08,1395,20240126,96.42,4355,-37.08,20241121,1395,96.42,20240126,4355,-37.08,20241121,1395,96.42,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N 20241125,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-1205,4,-29.98,49095784955,13858647,355.83,4000,4130,2815,5220,2815,4020,3541.56,1.85,0,-189023,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1266,6.27,0.90,12,30.82,449.00,3138.00,4355,20241121,-35.36,1377,20231116,104.43,4355,-35.36,20241121,1395,101.79,20240126,4355,-35.36,20241121,1395,101.79,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N 20241125,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-1205,4,-29.98,48445559365,13627661,349.90,4000,4130,2815,5220,2815,4020,3553.70,1.85,0,-189023,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1266,6.27,0.90,12,30.31,449.00,3138.00,4355,20241121,-35.36,1377,20231116,104.43,4355,-35.36,20241121,1395,101.79,20240126,4355,-35.36,20241121,1395,101.79,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N 20241125,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,-250,5,-6.22,21467833965,5445328,139.81,4000,4130,3605,5220,2815,4020,3941.91,1.85,0,-396828,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1695,8.40,1.20,12,12.11,449.00,3138.00,4355,20241121,-13.43,1377,20231116,173.78,4355,-13.43,20241121,1395,170.25,20240126,4355,-13.43,20241121,1395,170.25,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N diff --git a/001390/price/prices-20241101.csv b/001390/price/prices-20241101.csv index 2e1bfb04d3c6..c904a2ff43aa 100644 --- a/001390/price/prices-20241101.csv +++ b/001390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4205,5,2,0.12,699102815,166524,98.07,4165,4235,4160,5460,2940,4200,4198.20,5.35,0,3812,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2879,3.03,0.31,12,0.24,1388.00,13489.00,8620,20231205,-51.22,3370,20241115,24.78,6890,-38.97,20240102,3370,24.78,20241115,8620,-51.22,20231205,3370,24.78,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,73,N,00,N +20241126,150121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4210,10,2,0.24,616120035,146860,86.49,4165,4235,4160,5460,2940,4200,4195.29,5.35,0,1294,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2883,3.03,0.31,12,0.21,1388.00,13489.00,8620,20231205,-51.16,3370,20241115,24.93,6890,-38.90,20240102,3370,24.93,20241115,8620,-51.16,20231205,3370,24.93,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,14,N,00,N +20241126,140121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4200,0,3,0.00,530108370,126371,74.42,4165,4235,4160,5460,2940,4200,4194.86,5.35,0,-4914,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2876,3.03,0.31,12,0.18,1388.00,13489.00,8620,20231205,-51.28,3370,20241115,24.63,6890,-39.04,20240102,3370,24.63,20241115,8620,-51.28,20231205,3370,24.63,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,14,N,00,N +20241126,130121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4200,0,3,0.00,498907070,118906,70.03,4165,4235,4160,5460,2940,4200,4195.81,5.35,0,-4200,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2876,3.03,0.31,12,0.17,1388.00,13489.00,8620,20231205,-51.28,3370,20241115,24.63,6890,-39.04,20240102,3370,24.63,20241115,8620,-51.28,20231205,3370,24.63,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,14,N,00,N +20241126,120121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4230,30,2,0.71,418104965,99670,58.70,4165,4235,4160,5460,2940,4200,4194.89,5.35,0,-420,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2896,3.05,0.31,12,0.15,1388.00,13489.00,8620,20231205,-50.93,3370,20241115,25.52,6890,-38.61,20240102,3370,25.52,20241115,8620,-50.93,20231205,3370,25.52,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,14,N,00,N +20241126,110121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4175,-25,5,-0.60,328065430,78249,46.08,4165,4235,4160,5460,2940,4200,4192.58,5.35,0,-232,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2859,3.01,0.31,12,0.11,1388.00,13489.00,8620,20231205,-51.57,3370,20241115,23.89,6890,-39.40,20240102,3370,23.89,20241115,8620,-51.57,20231205,3370,23.89,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,14,N,00,N +20241126,100121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4190,-10,5,-0.24,195379955,46494,27.38,4165,4235,4165,5460,2940,4200,4202.26,5.35,0,-2711,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2869,3.02,0.31,12,0.07,1388.00,13489.00,8620,20231205,-51.39,3370,20241115,24.33,6890,-39.19,20240102,3370,24.33,20241115,8620,-51.39,20231205,3370,24.33,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,14,N,00,N +20241126,090121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4175,-25,5,-0.60,7703710,1849,1.09,4165,4175,4165,5460,2940,4200,4166.24,5.35,0,609,4330,4265,4210,4145,4090,4297,4177,711,1260,1000,3100,5,1,68469040,2859,3.01,0.31,12,0.00,1388.00,13489.00,8620,20231205,-51.57,3370,20241115,23.89,6890,-39.40,20240102,3370,23.89,20241115,8620,-51.57,20231205,3370,23.89,20241115,2.53,N,001390,1000,711 억,,3660013,N,N,14,N,00,N 20241125,160120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4200,35,2,0.84,711566505,168730,38.38,4155,4275,4155,5410,2920,4165,4217.20,5.30,0,27805,4421,4292,4126,3997,3831,4357,4062,711,1245,1000,3080,5,1,68469040,2876,3.03,0.31,12,0.25,1388.00,13489.00,8620,20231205,-51.28,3370,20241115,24.63,6890,-39.04,20240102,3370,24.63,20241115,8620,-51.28,20231205,3370,24.63,20241115,2.56,N,001390,1000,711 억,,3632028,N,N,14,N,00,N 20241125,150121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4240,75,2,1.80,624748950,148314,33.73,4155,4250,4155,5410,2920,4165,4212.34,5.30,0,29139,4421,4292,4126,3997,3831,4357,4062,711,1245,1000,3080,5,1,68469040,2903,3.05,0.31,12,0.22,1388.00,13489.00,8620,20231205,-50.81,3370,20241115,25.82,6890,-38.46,20240102,3370,25.82,20241115,8620,-50.81,20231205,3370,25.82,20241115,2.56,N,001390,1000,711 억,,3632028,N,N,6,N,00,N 20241125,140121,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4205,40,2,0.96,508634435,120876,27.49,4155,4240,4155,5410,2920,4165,4207.90,5.30,0,16612,4421,4292,4126,3997,3831,4357,4062,711,1245,1000,3080,5,1,68469040,2879,3.03,0.31,12,0.18,1388.00,13489.00,8620,20231205,-51.22,3370,20241115,24.78,6890,-38.97,20240102,3370,24.78,20241115,8620,-51.22,20231205,3370,24.78,20241115,2.56,N,001390,1000,711 억,,3632028,N,N,6,N,00,N diff --git a/001420/price/prices-20241101.csv b/001420/price/prices-20241101.csv index 1c9c91656837..01eec6db634f 100644 --- a/001420/price/prices-20241101.csv +++ b/001420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,-30,5,-0.78,4128670,1084,40.49,3810,3810,3800,4975,2685,3830,3808.74,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,289,-345.45,0.97,12,0.01,-11.00,3915.00,5280,20231220,-28.03,3295,20240806,15.33,5100,-25.49,20240102,3295,15.33,20240806,5280,-28.03,20231220,3295,15.33,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N +20241126,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,-25,5,-0.65,3858870,1013,37.84,3810,3810,3800,4975,2685,3830,3809.35,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,289,-345.91,0.97,12,0.01,-11.00,3915.00,5280,20231220,-27.94,3295,20240806,15.48,5100,-25.39,20240102,3295,15.48,20240806,5280,-27.94,20231220,3295,15.48,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N +20241126,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,-30,5,-0.78,3634375,954,35.64,3810,3810,3800,4975,2685,3830,3809.62,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,289,-345.45,0.97,12,0.01,-11.00,3915.00,5280,20231220,-28.03,3295,20240806,15.33,5100,-25.49,20240102,3295,15.33,20240806,5280,-28.03,20231220,3295,15.33,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N +20241126,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,-25,5,-0.65,3626770,952,35.56,3810,3810,3800,4975,2685,3830,3809.63,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,289,-345.91,0.97,12,0.01,-11.00,3915.00,5280,20231220,-27.94,3295,20240806,15.48,5100,-25.39,20240102,3295,15.48,20240806,5280,-27.94,20231220,3295,15.48,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N +20241126,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,-25,5,-0.65,3440325,903,33.73,3810,3810,3800,4975,2685,3830,3809.88,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,289,-345.91,0.97,12,0.01,-11.00,3915.00,5280,20231220,-27.94,3295,20240806,15.48,5100,-25.39,20240102,3295,15.48,20240806,5280,-27.94,20231220,3295,15.48,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N +20241126,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,-30,5,-0.78,3436520,902,33.69,3810,3810,3800,4975,2685,3830,3809.89,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,289,-345.45,0.97,12,0.01,-11.00,3915.00,5280,20231220,-28.03,3295,20240806,15.33,5100,-25.49,20240102,3295,15.33,20240806,5280,-28.03,20231220,3295,15.33,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N +20241126,100122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,-20,5,-0.52,3394710,891,33.28,3810,3810,3810,4975,2685,3830,3810.00,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,290,-346.36,0.97,12,0.01,-11.00,3915.00,5280,20231220,-27.84,3295,20240806,15.63,5100,-25.29,20240102,3295,15.63,20240806,5280,-27.84,20231220,3295,15.63,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N +20241126,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,-20,5,-0.52,2023110,531,19.84,3810,3810,3810,4975,2685,3830,3810.00,2.31,0,0,3923,3876,3843,3796,3763,3860,3780,38,1145,500,2750,5,1,7600000,290,-346.36,0.97,12,0.01,-11.00,3915.00,5280,20231220,-27.84,3295,20240806,15.63,5100,-25.29,20240102,3295,15.63,20240806,5280,-27.84,20231220,3295,15.63,20240806,0.00,N,001420,500,38 억,,175749,N,N,0,N,00,N 20241125,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,10237980,2677,146.28,3890,3890,3810,5050,2725,3890,3824.42,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.04,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N 20241125,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,8047440,2105,115.03,3890,3890,3810,5050,2725,3890,3823.01,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N 20241125,140122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,7848280,2053,112.19,3890,3890,3810,5050,2725,3890,3822.83,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N diff --git a/001430/price/prices-20241101.csv b/001430/price/prices-20241101.csv index 5ec72d18f79b..6aee78768bfd 100644 --- a/001430/price/prices-20241101.csv +++ b/001430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21400,300,2,1.42,1387482450,65335,77.62,21100,21550,21000,27400,14800,21100,21236.27,8.78,0,-9947,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7674,5.98,0.39,12,0.18,3576.00,54525.00,27750,20231215,-22.88,16640,20240805,28.61,27350,-21.76,20240226,16640,28.61,20240805,27750,-22.88,20231215,16640,28.61,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,14,N,00,N +20241126,150121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21400,300,2,1.42,1163480750,54878,65.20,21100,21500,21000,27400,14800,21100,21201.22,8.78,0,-7199,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7674,5.98,0.39,12,0.15,3576.00,54525.00,27750,20231215,-22.88,16640,20240805,28.61,27350,-21.76,20240226,16640,28.61,20240805,27750,-22.88,20231215,16640,28.61,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,11,N,00,N +20241126,140121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21050,-50,5,-0.24,844832650,39938,47.45,21100,21450,21000,27400,14800,21100,21153.60,8.78,0,-7438,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7549,5.89,0.39,12,0.11,3576.00,54525.00,27750,20231215,-24.14,16640,20240805,26.50,27350,-23.03,20240226,16640,26.50,20240805,27750,-24.14,20231215,16640,26.50,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,11,N,00,N +20241126,130122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21150,50,2,0.24,702231100,33169,39.41,21100,21450,21000,27400,14800,21100,21171.31,8.78,0,-7680,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7585,5.91,0.39,12,0.09,3576.00,54525.00,27750,20231215,-23.78,16640,20240805,27.10,27350,-22.67,20240226,16640,27.10,20240805,27750,-23.78,20231215,16640,27.10,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,11,N,00,N +20241126,120122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21150,50,2,0.24,523510550,24715,29.36,21100,21450,21000,27400,14800,21100,21181.90,8.78,0,-7488,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7585,5.91,0.39,12,0.07,3576.00,54525.00,27750,20231215,-23.78,16640,20240805,27.10,27350,-22.67,20240226,16640,27.10,20240805,27750,-23.78,20231215,16640,27.10,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,11,N,00,N +20241126,110121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21200,100,2,0.47,458119400,21625,25.69,21100,21450,21000,27400,14800,21100,21184.71,8.78,0,-6847,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7603,5.93,0.39,12,0.06,3576.00,54525.00,27750,20231215,-23.60,16640,20240805,27.40,27350,-22.49,20240226,16640,27.40,20240805,27750,-23.60,20231215,16640,27.40,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,11,N,00,N +20241126,100122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21100,0,3,0.00,341550350,16116,19.15,21100,21450,21000,27400,14800,21100,21193.25,8.78,0,-6484,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7567,5.90,0.39,12,0.04,3576.00,54525.00,27750,20231215,-23.96,16640,20240805,26.80,27350,-22.85,20240226,16640,26.80,20240805,27750,-23.96,20231215,16640,26.80,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,11,N,00,N +20241126,090122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21150,50,2,0.24,39637050,1879,2.23,21100,21200,21050,27400,14800,21100,21094.76,8.78,0,-1460,21766,21432,21216,20882,20666,21325,20775,2193,6300,5000,16030,50,1,35862119,7585,5.91,0.39,12,0.01,3576.00,54525.00,27750,20231215,-23.78,16640,20240805,27.10,27350,-22.67,20240226,16640,27.10,20240805,27750,-23.78,20231215,16640,27.10,20240805,1.08,N,001430,5000,2193 억,,3149197,N,N,11,N,00,N 20241125,160120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21100,-50,5,-0.24,1765340650,83484,62.93,21550,21550,21000,27450,14850,21150,21146.07,8.78,0,-108,22716,21932,21466,20682,20216,21700,20450,2193,6300,5000,16070,50,1,35862119,7567,5.90,0.39,12,0.23,3576.00,54525.00,29500,20231116,-28.47,16640,20240805,26.80,27350,-22.85,20240226,16640,26.80,20240805,27750,-23.96,20231215,16640,26.80,20240805,1.09,N,001430,5000,2193 억,,3147218,N,N,11,N,00,N 20241125,150121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21200,50,2,0.24,1607280500,76004,57.29,21550,21550,21000,27450,14850,21150,21147.31,8.78,0,1051,22716,21932,21466,20682,20216,21700,20450,2193,6300,5000,16070,50,1,35862119,7603,5.93,0.39,12,0.21,3576.00,54525.00,29500,20231116,-28.14,16640,20240805,27.40,27350,-22.49,20240226,16640,27.40,20240805,27750,-23.60,20231215,16640,27.40,20240805,1.09,N,001430,5000,2193 억,,3147218,N,N,2,N,00,N 20241125,140122,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,21100,-50,5,-0.24,1408236400,66590,50.20,21550,21550,21000,27450,14850,21150,21147.87,8.78,0,488,22716,21932,21466,20682,20216,21700,20450,2193,6300,5000,16070,50,1,35862119,7567,5.90,0.39,12,0.19,3576.00,54525.00,29500,20231116,-28.47,16640,20240805,26.80,27350,-22.85,20240226,16640,26.80,20240805,27750,-23.96,20231215,16640,26.80,20240805,1.09,N,001430,5000,2193 억,,3147218,N,N,2,N,00,N diff --git a/001440/price/prices-20241101.csv b/001440/price/prices-20241101.csv index 5a14b9392d8e..802c51b28495 100644 --- a/001440/price/prices-20241101.csv +++ b/001440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11910,-30,5,-0.25,14296873960,1208727,32.00,11830,11960,11670,15520,8360,11940,11827.98,7.22,0,-129978,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,22206,23.17,1.74,12,0.65,514.00,6855.00,20950,20240521,-43.15,8457,20240118,40.83,20950,-43.15,20240521,8457,40.83,20240118,20950,-43.15,20240521,8710,36.74,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,17,N,00,N +20241126,150122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11880,-60,5,-0.50,13538710800,1144966,30.31,11830,11960,11670,15520,8360,11940,11824.55,7.22,0,-143470,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,22150,23.11,1.73,12,0.61,514.00,6855.00,20950,20240521,-43.29,8457,20240118,40.48,20950,-43.29,20240521,8457,40.48,20240118,20950,-43.29,20240521,8710,36.39,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,6422,N,00,N +20241126,140121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11870,-70,5,-0.59,11522494560,975595,25.83,11830,11930,11670,15520,8360,11940,11810.74,7.22,0,-135618,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,22131,23.09,1.73,12,0.52,514.00,6855.00,20950,20240521,-43.34,8457,20240118,40.36,20950,-43.34,20240521,8457,40.36,20240118,20950,-43.34,20240521,8710,36.28,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,6422,N,00,N +20241126,130122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11830,-110,5,-0.92,10497385620,889019,23.54,11830,11930,11670,15520,8360,11940,11807.83,7.22,0,-120370,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,22057,23.02,1.73,12,0.48,514.00,6855.00,20950,20240521,-43.53,8457,20240118,39.88,20950,-43.53,20240521,8457,39.88,20240118,20950,-43.53,20240521,8710,35.82,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,6422,N,00,N +20241126,120122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11840,-100,5,-0.84,9457482720,801173,21.21,11830,11930,11670,15520,8360,11940,11804.54,7.22,0,-102898,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,22075,23.04,1.73,12,0.43,514.00,6855.00,20950,20240521,-43.48,8457,20240118,40.00,20950,-43.48,20240521,8457,40.00,20240118,20950,-43.48,20240521,8710,35.94,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,6422,N,00,N +20241126,110122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11850,-90,5,-0.75,8549298040,724478,19.18,11830,11930,11670,15520,8360,11940,11800.63,7.22,0,-97401,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,22094,23.05,1.73,12,0.39,514.00,6855.00,20950,20240521,-43.44,8457,20240118,40.12,20950,-43.44,20240521,8457,40.12,20240118,20950,-43.44,20240521,8710,36.05,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,6422,N,00,N +20241126,100122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11680,-260,5,-2.18,6146400570,521240,13.80,11830,11930,11670,15520,8360,11940,11791.88,7.22,0,-55376,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,21777,22.72,1.70,12,0.28,514.00,6855.00,20950,20240521,-44.25,8457,20240118,38.11,20950,-44.25,20240521,8457,38.11,20240118,20950,-44.25,20240521,8710,34.10,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,6422,N,00,N +20241126,090122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11810,-130,5,-1.09,1003779770,84754,2.24,11830,11930,11800,15520,8360,11940,11843.45,7.22,0,-27588,12693,12316,11783,11406,10873,12505,11595,1864,3580,1000,7400,10,1,186447300,22019,22.98,1.72,12,0.05,514.00,6855.00,20950,20240521,-43.63,8457,20240118,39.65,20950,-43.63,20240521,8457,39.65,20240118,20950,-43.63,20240521,8710,35.59,20240308,2.15,N,001440,1000,1864 억,,13452826,N,N,6422,N,00,N 20241125,160121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11940,730,2,6.51,44405938430,3750834,282.00,11280,12160,11250,14570,7850,11210,11838.97,6.96,0,487465,11823,11516,11353,11046,10883,11435,10965,1864,3360,1000,6950,10,1,186447300,22262,23.23,1.74,12,2.01,514.00,6855.00,20950,20240521,-43.01,8457,20240118,41.18,20950,-43.01,20240521,8457,41.18,20240118,20950,-43.01,20240521,8710,37.08,20240308,2.17,N,001440,1000,1864 억,,12977033,N,N,6422,N,00,N 20241125,150122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11950,740,2,6.60,42014008310,3550493,266.93,11280,12160,11250,14570,7850,11210,11833.41,6.96,0,437976,11823,11516,11353,11046,10883,11435,10965,1864,3360,1000,6950,10,1,186447300,22280,23.25,1.74,12,1.90,514.00,6855.00,20950,20240521,-42.96,8457,20240118,41.30,20950,-42.96,20240521,8457,41.30,20240118,20950,-42.96,20240521,8710,37.20,20240308,2.17,N,001440,1000,1864 억,,12977033,N,N,25,N,00,N 20241125,140122,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,12040,830,2,7.40,27795197890,2367154,177.97,11280,12060,11250,14570,7850,11210,11742.18,6.96,0,402919,11823,11516,11353,11046,10883,11435,10965,1864,3360,1000,6950,10,1,186447300,22448,23.42,1.76,12,1.27,514.00,6855.00,20950,20240521,-42.53,8457,20240118,42.37,20950,-42.53,20240521,8457,42.37,20240118,20950,-42.53,20240521,8710,38.23,20240308,2.17,N,001440,1000,1864 억,,12977033,N,N,25,N,00,N diff --git a/001450/price/prices-20241101.csv b/001450/price/prices-20241101.csv index 3d9df67a7d06..66bba8921d7b 100644 --- a/001450/price/prices-20241101.csv +++ b/001450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,27000,-1100,5,-3.91,20050715100,733555,181.98,28050,28100,26950,36500,19700,28100,27333.84,39.76,0,-273108,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,24138,3.97,0.39,12,0.82,6799.00,68491.00,36800,20240205,-26.63,26950,20241126,0.19,36800,-26.63,20240205,26950,0.19,20241126,36800,-26.63,20240205,26950,0.19,20241126,0.26,N,001450,500,447 억,,35547025,N,N,31,N,00,N +20241126,150122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,27000,-1100,5,-3.91,17986807600,657097,163.01,28050,28100,26950,36500,19700,28100,27373.12,39.76,0,-256599,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,24138,3.97,0.39,12,0.74,6799.00,68491.00,36800,20240205,-26.63,26950,20241126,0.19,36800,-26.63,20240205,26950,0.19,20241126,36800,-26.63,20240205,26950,0.19,20241126,0.26,N,001450,500,447 억,,35547025,N,N,1019,N,00,N +20241126,140122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,27000,-1100,5,-3.91,15020682150,547453,135.81,28050,28100,26950,36500,19700,28100,27437.37,39.76,0,-235769,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,24138,3.97,0.39,12,0.61,6799.00,68491.00,36800,20240205,-26.63,26950,20241126,0.19,36800,-26.63,20240205,26950,0.19,20241126,36800,-26.63,20240205,26950,0.19,20241126,0.26,N,001450,500,447 억,,35547025,N,N,1019,N,00,N +20241126,130123,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,27350,-750,5,-2.67,11014650050,399900,99.21,28050,28100,27200,36500,19700,28100,27543.49,39.76,0,-203858,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,24451,4.02,0.40,12,0.45,6799.00,68491.00,36800,20240205,-25.68,27200,20241126,0.55,36800,-25.68,20240205,27200,0.55,20241126,36800,-25.68,20240205,27200,0.55,20241126,0.26,N,001450,500,447 억,,35547025,N,N,1019,N,00,N +20241126,120122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27300,-800,5,-2.85,8978563500,325268,80.69,28050,28100,27300,36500,19700,28100,27603.57,39.76,0,-154321,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,24406,4.02,0.40,12,0.36,6799.00,68491.00,36800,20240205,-25.82,27250,20241115,0.18,36800,-25.82,20240205,27250,0.18,20241115,36800,-25.82,20240205,27250,0.18,20241115,0.26,N,001450,500,447 억,,35547025,N,N,1019,N,00,N +20241126,110122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27450,-650,5,-2.31,6454460150,233084,57.82,28050,28100,27450,36500,19700,28100,27691.54,39.76,0,-114466,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,24540,4.04,0.40,12,0.26,6799.00,68491.00,36800,20240205,-25.41,27250,20241115,0.73,36800,-25.41,20240205,27250,0.73,20241115,36800,-25.41,20240205,27250,0.73,20241115,0.26,N,001450,500,447 억,,35547025,N,N,1019,N,00,N +20241126,100123,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27650,-450,5,-1.60,3431657900,123331,30.60,28050,28100,27600,36500,19700,28100,27824.75,39.76,0,-59619,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,24719,4.07,0.40,12,0.14,6799.00,68491.00,36800,20240205,-24.86,27250,20241115,1.47,36800,-24.86,20240205,27250,1.47,20241115,36800,-24.86,20240205,27250,1.47,20241115,0.26,N,001450,500,447 억,,35547025,N,N,1019,N,00,N +20241126,090122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,-50,5,-0.18,143578000,5119,1.27,28050,28050,28000,36500,19700,28100,28047.91,39.76,0,-2365,28566,28332,28116,27882,27666,28225,27775,447,8400,500,21350,50,1,89400000,25077,4.13,0.41,12,0.01,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.26,N,001450,500,447 억,,35547025,N,N,1019,N,00,N 20241125,160121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28100,0,3,0.00,11337319700,402982,139.04,28150,28350,27900,36500,19700,28100,28133.59,39.81,0,-19445,28533,28316,28083,27866,27633,28425,27975,447,8400,500,21350,50,1,89400000,25121,4.13,0.41,12,0.45,6799.00,68491.00,36800,20240205,-23.64,27250,20241115,3.12,36800,-23.64,20240205,27250,3.12,20241115,36800,-23.64,20240205,27250,3.12,20241115,0.25,N,001450,500,447 억,,35588761,N,N,1019,N,00,N 20241125,150122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28250,150,2,0.53,7482514300,265891,91.74,28150,28350,27900,36500,19700,28100,28141.28,39.81,0,-14415,28533,28316,28083,27866,27633,28425,27975,447,8400,500,21350,50,1,89400000,25256,4.16,0.41,12,0.30,6799.00,68491.00,36800,20240205,-23.23,27250,20241115,3.67,36800,-23.23,20240205,27250,3.67,20241115,36800,-23.23,20240205,27250,3.67,20241115,0.25,N,001450,500,447 억,,35588761,N,N,20,N,00,N 20241125,140122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28250,150,2,0.53,5661373750,201457,69.51,28150,28250,27900,36500,19700,28100,28102.14,39.81,0,-17902,28533,28316,28083,27866,27633,28425,27975,447,8400,500,21350,50,1,89400000,25256,4.16,0.41,12,0.23,6799.00,68491.00,36800,20240205,-23.23,27250,20241115,3.67,36800,-23.23,20240205,27250,3.67,20241115,36800,-23.23,20240205,27250,3.67,20241115,0.25,N,001450,500,447 억,,35588761,N,N,20,N,00,N diff --git a/001460/price/prices-20241101.csv b/001460/price/prices-20241101.csv index b9d090f5a8fc..d2eeccdfa221 100644 --- a/001460/price/prices-20241101.csv +++ b/001460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29000,300,2,1.05,24447450,844,97.12,28700,29100,28650,37300,20100,28700,28966.17,3.17,0,151,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1811,10.29,0.46,12,0.01,2819.00,63719.00,51000,20240306,-43.14,28600,20241125,1.40,51000,-43.14,20240306,28600,1.40,20241125,510000,-94.31,20240306,28600,1.40,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N +20241126,150122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29050,350,2,1.22,22502900,777,89.41,28700,29100,28650,37300,20100,28700,28961.26,3.17,0,201,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1815,10.31,0.46,12,0.01,2819.00,63719.00,51000,20240306,-43.04,28600,20241125,1.57,51000,-43.04,20240306,28600,1.57,20241125,510000,-94.30,20240306,28600,1.57,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N +20241126,140122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29100,400,2,1.39,22038200,761,87.57,28700,29100,28650,37300,20100,28700,28959.53,3.17,0,201,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1818,10.32,0.46,12,0.01,2819.00,63719.00,51000,20240306,-42.94,28600,20241125,1.75,51000,-42.94,20240306,28600,1.75,20241125,510000,-94.29,20240306,28600,1.75,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N +20241126,130123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29000,300,2,1.05,20383450,704,81.01,28700,29100,28650,37300,20100,28700,28953.76,3.17,0,156,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1811,10.29,0.46,12,0.01,2819.00,63719.00,51000,20240306,-43.14,28600,20241125,1.40,51000,-43.14,20240306,28600,1.40,20241125,510000,-94.31,20240306,28600,1.40,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N +20241126,120123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,28900,200,2,0.70,11274550,390,44.88,28700,29000,28650,37300,20100,28700,28909.10,3.17,0,99,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1805,10.25,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.33,28600,20241125,1.05,51000,-43.33,20240306,28600,1.05,20241125,510000,-94.33,20240306,28600,1.05,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N +20241126,110122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,28900,200,2,0.70,5835050,202,23.25,28700,29000,28650,37300,20100,28700,28886.39,3.17,0,26,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1805,10.25,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.33,28600,20241125,1.05,51000,-43.33,20240306,28600,1.05,20241125,510000,-94.33,20240306,28600,1.05,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N +20241126,100123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,28900,200,2,0.70,3203750,111,12.77,28700,28900,28700,37300,20100,28700,28862.61,3.17,0,-52,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1805,10.25,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.33,28600,20241125,1.05,51000,-43.33,20240306,28600,1.05,20241125,510000,-94.33,20240306,28600,1.05,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N +20241126,090123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,28700,0,3,0.00,28700,1,0.12,28700,28700,28700,37300,20100,28700,28700.00,3.17,0,0,29433,29066,28833,28466,28233,29250,28650,31,8600,500,18940,50,1,6246150,1793,10.18,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.73,28600,20241125,0.35,51000,-43.73,20240306,28600,0.35,20241125,510000,-94.37,20240306,28600,0.35,20241125,0.03,N,001460,500,31 억,,197777,N,N,0,N,00,N 20241125,160121,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28700,50,2,0.17,25076850,869,138.16,28600,29200,28600,37200,20100,28650,28857.13,3.17,0,22,28983,28816,28733,28566,28483,28775,28525,31,8550,500,18900,50,1,6246150,1793,10.18,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.73,28600,20241125,0.35,51000,-43.73,20240306,28600,0.35,20241125,510000,-94.37,20240306,28600,0.35,20241125,0.03,N,001460,500,31 억,,197794,N,N,0,N,00,N 20241125,150122,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28750,100,2,0.35,23469550,813,129.25,28600,29200,28600,37200,20100,28650,28867.84,3.17,0,45,28983,28816,28733,28566,28483,28775,28525,31,8550,500,18900,50,1,6246150,1796,10.20,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.63,28600,20241125,0.52,51000,-43.63,20240306,28600,0.52,20241125,510000,-94.36,20240306,28600,0.52,20241125,0.03,N,001460,500,31 억,,197794,N,N,0,N,00,N 20241125,140123,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28700,50,2,0.17,23181450,803,127.66,28600,29200,28600,37200,20100,28650,28868.56,3.17,0,45,28983,28816,28733,28566,28483,28775,28525,31,8550,500,18900,50,1,6246150,1793,10.18,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.73,28600,20241125,0.35,51000,-43.73,20240306,28600,0.35,20241125,510000,-94.37,20240306,28600,0.35,20241125,0.03,N,001460,500,31 억,,197794,N,N,0,N,00,N diff --git a/001470/price/prices-20241101.csv b/001470/price/prices-20241101.csv index 2aebd087aba7..a87ef80f62d0 100644 --- a/001470/price/prices-20241101.csv +++ b/001470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1247,71,2,6.04,74520286585,58654449,149.55,1216,1365,1190,1528,824,1176,1270.54,1.62,0,-821092,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2852,-2.27,2.41,12,25.65,-550.00,517.00,2865,20240315,-56.47,440,20240909,183.41,2865,-56.47,20240315,440,183.41,20240909,2865,-56.47,20240315,440,183.41,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N +20241126,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1242,66,2,5.61,72991857399,57426890,146.42,1216,1365,1190,1528,824,1176,1271.07,1.62,0,-779484,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2840,-2.26,2.40,12,25.11,-550.00,517.00,2865,20240315,-56.65,440,20240909,182.27,2865,-56.65,20240315,440,182.27,20240909,2865,-56.65,20240315,440,182.27,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N +20241126,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1269,93,2,7.91,68771732698,54038711,137.78,1216,1365,1190,1528,824,1176,1272.67,1.62,0,-637160,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2902,-2.31,2.45,12,23.63,-550.00,517.00,2865,20240315,-55.71,440,20240909,188.41,2865,-55.71,20240315,440,188.41,20240909,2865,-55.71,20240315,440,188.41,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N +20241126,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1239,63,2,5.36,64749320929,50850316,129.65,1216,1365,1190,1528,824,1176,1273.37,1.62,0,-783246,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2833,-2.25,2.40,12,22.24,-550.00,517.00,2865,20240315,-56.75,440,20240909,181.59,2865,-56.75,20240315,440,181.59,20240909,2865,-56.75,20240315,440,181.59,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N +20241126,120123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1265,89,2,7.57,59104163246,46313409,118.08,1216,1365,1190,1528,824,1176,1276.22,1.62,0,-416269,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2893,-2.30,2.45,12,20.25,-550.00,517.00,2865,20240315,-55.85,440,20240909,187.50,2865,-55.85,20240315,440,187.50,20240909,2865,-55.85,20240315,440,187.50,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N +20241126,110123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1270,94,2,7.99,55008508546,43092379,109.87,1216,1365,1190,1528,824,1176,1276.57,1.62,0,-569295,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2904,-2.31,2.46,12,18.84,-550.00,517.00,2865,20240315,-55.67,440,20240909,188.64,2865,-55.67,20240315,440,188.64,20240909,2865,-55.67,20240315,440,188.64,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N +20241126,100123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1363,187,2,15.90,25091340018,20012100,51.02,1216,1363,1190,1528,824,1176,1253.88,1.62,0,-161765,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,3117,-2.48,2.64,12,8.75,-550.00,517.00,2865,20240315,-52.43,440,20240909,209.77,2865,-52.43,20240315,440,209.77,20240909,2865,-52.43,20240315,440,209.77,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N +20241126,090123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1198,22,2,1.87,1709923932,1410263,3.60,1216,1222,1190,1528,824,1176,1212.98,1.62,0,-447226,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2740,-2.18,2.32,12,0.62,-550.00,517.00,2865,20240315,-58.18,440,20240909,172.27,2865,-58.18,20240315,440,172.27,20240909,2865,-58.18,20240315,440,172.27,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N 20241125,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1176,74,2,6.72,45201950140,38738899,50.21,1165,1234,1110,1432,772,1102,1166.85,0.92,0,1084512,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2689,-2.14,2.27,12,16.94,-550.00,517.00,2865,20240315,-58.95,440,20240909,167.27,2865,-58.95,20240315,440,167.27,20240909,2865,-58.95,20240315,440,167.27,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,2,N,02,N 20241125,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1167,65,2,5.90,43465436503,37258955,48.29,1165,1234,1110,1432,772,1102,1166.60,0.92,0,1024135,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2669,-2.12,2.26,12,16.29,-550.00,517.00,2865,20240315,-59.27,440,20240909,165.23,2865,-59.27,20240315,440,165.23,20240909,2865,-59.27,20240315,440,165.23,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N 20241125,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1181,79,2,7.17,40354956381,34601948,44.85,1165,1234,1110,1432,772,1102,1166.29,0.92,0,1115584,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2701,-2.15,2.28,12,15.13,-550.00,517.00,2865,20240315,-58.78,440,20240909,168.41,2865,-58.78,20240315,440,168.41,20240909,2865,-58.78,20240315,440,168.41,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N diff --git a/001500/price/prices-20241101.csv b/001500/price/prices-20241101.csv index bc51db77814b..d9bc18e15d35 100644 --- a/001500/price/prices-20241101.csv +++ b/001500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8800,50,2,0.57,84577820,9609,40.13,8750,8820,8740,11370,6130,8750,8801.94,3.28,0,173,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2791,6.37,0.27,12,0.03,1381.00,32971.00,9800,20240219,-10.20,8030,20240805,9.59,9800,-10.20,20240219,8030,9.59,20240805,9800,-10.20,20240219,8030,9.59,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,1,N,00,N +20241126,150123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8770,20,2,0.23,82290640,9349,39.04,8750,8820,8740,11370,6130,8750,8802.08,3.28,0,181,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2781,6.35,0.27,12,0.03,1381.00,32971.00,9800,20240219,-10.51,8030,20240805,9.22,9800,-10.51,20240219,8030,9.22,20240805,9800,-10.51,20240219,8030,9.22,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,0,N,00,N +20241126,140123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8810,60,2,0.69,74610870,8475,35.39,8750,8820,8740,11370,6130,8750,8803.64,3.28,0,5,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2794,6.38,0.27,12,0.03,1381.00,32971.00,9800,20240219,-10.10,8030,20240805,9.71,9800,-10.10,20240219,8030,9.71,20240805,9800,-10.10,20240219,8030,9.71,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,0,N,00,N +20241126,130124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8810,60,2,0.69,71715880,8146,34.02,8750,8820,8740,11370,6130,8750,8803.82,3.28,0,44,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2794,6.38,0.27,12,0.03,1381.00,32971.00,9800,20240219,-10.10,8030,20240805,9.71,9800,-10.10,20240219,8030,9.71,20240805,9800,-10.10,20240219,8030,9.71,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,0,N,00,N +20241126,120123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8810,60,2,0.69,62596280,7110,29.69,8750,8820,8740,11370,6130,8750,8803.98,3.28,0,-142,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2794,6.38,0.27,12,0.02,1381.00,32971.00,9800,20240219,-10.10,8030,20240805,9.71,9800,-10.10,20240219,8030,9.71,20240805,9800,-10.10,20240219,8030,9.71,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,0,N,00,N +20241126,110123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8800,50,2,0.57,11283480,1285,5.37,8750,8800,8740,11370,6130,8750,8780.92,3.28,0,164,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2791,6.37,0.27,12,0.00,1381.00,32971.00,9800,20240219,-10.20,8030,20240805,9.59,9800,-10.20,20240219,8030,9.59,20240805,9800,-10.20,20240219,8030,9.59,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,0,N,00,N +20241126,100124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8770,20,2,0.23,2749420,314,1.31,8750,8790,8740,11370,6130,8750,8756.11,3.28,0,-28,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2781,6.35,0.27,12,0.00,1381.00,32971.00,9800,20240219,-10.51,8030,20240805,9.22,9800,-10.51,20240219,8030,9.22,20240805,9800,-10.51,20240219,8030,9.22,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,0,N,00,N +20241126,090123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8750,0,3,0.00,87500,10,0.04,8750,8750,8750,11370,6130,8750,8750.00,3.28,0,-10,8856,8802,8766,8712,8676,8785,8695,1586,2620,5000,6470,10,1,31712562,2775,6.34,0.27,12,0.00,1381.00,32971.00,9800,20240219,-10.71,8030,20240805,8.97,9800,-10.71,20240219,8030,8.97,20240805,9800,-10.71,20240219,8030,8.97,20240805,0.15,N,001500,5000,1585 억,,1038726,N,N,0,N,00,N 20241125,160122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8750,-20,5,-0.23,210133000,23938,92.53,8770,8820,8730,11400,6140,8770,8778.23,3.28,0,-1051,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2775,6.34,0.27,12,0.08,1381.00,32971.00,9800,20240219,-10.71,8030,20240805,8.97,9800,-10.71,20240219,8030,8.97,20240805,9800,-10.71,20240219,8030,8.97,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N 20241125,150123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8790,20,2,0.23,169353370,19290,74.56,8770,8820,8730,11400,6140,8770,8779.33,3.28,0,-389,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2788,6.36,0.27,12,0.06,1381.00,32971.00,9800,20240219,-10.31,8030,20240805,9.46,9800,-10.31,20240219,8030,9.46,20240805,9800,-10.31,20240219,8030,9.46,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N 20241125,140123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8770,0,3,0.00,136532930,15552,60.11,8770,8820,8730,11400,6140,8770,8779.12,3.28,0,81,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2781,6.35,0.27,12,0.05,1381.00,32971.00,9800,20240219,-10.51,8030,20240805,9.22,9800,-10.51,20240219,8030,9.22,20240805,9800,-10.51,20240219,8030,9.22,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N diff --git a/001510/price/prices-20241101.csv b/001510/price/prices-20241101.csv index 4225f1176a89..ed52242c9682 100644 --- a/001510/price/prices-20241101.csv +++ b/001510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,504,2,2,0.40,325878005,646449,125.92,503,506,502,652,352,502,504.11,5.53,0,233922,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2382,100.80,0.35,12,0.14,5.00,1420.00,706,20231214,-28.61,487,20241113,3.49,669,-24.66,20240219,487,3.49,20241113,706,-28.61,20231214,487,3.49,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,1592,N,00,N +20241126,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,504,2,2,0.40,307604911,610172,118.85,503,506,502,652,352,502,504.13,5.53,0,231227,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2382,100.80,0.35,12,0.13,5.00,1420.00,706,20231214,-28.61,487,20241113,3.49,669,-24.66,20240219,487,3.49,20241113,706,-28.61,20231214,487,3.49,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,0,N,00,N +20241126,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,504,2,2,0.40,289654975,574487,111.90,503,506,502,652,352,502,504.20,5.53,0,215067,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2382,100.80,0.35,12,0.12,5.00,1420.00,706,20231214,-28.61,487,20241113,3.49,669,-24.66,20240219,487,3.49,20241113,706,-28.61,20231214,487,3.49,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,0,N,00,N +20241126,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,505,3,2,0.60,231801337,459567,89.52,503,506,502,652,352,502,504.39,5.53,0,200175,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2387,101.00,0.36,12,0.10,5.00,1420.00,706,20231214,-28.47,487,20241113,3.70,669,-24.51,20240219,487,3.70,20241113,706,-28.47,20231214,487,3.70,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,0,N,00,N +20241126,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,505,3,2,0.60,211405720,419121,81.64,503,506,502,652,352,502,504.40,5.53,0,181385,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2387,101.00,0.36,12,0.09,5.00,1420.00,706,20231214,-28.47,487,20241113,3.70,669,-24.51,20240219,487,3.70,20241113,706,-28.47,20231214,487,3.70,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,0,N,00,N +20241126,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,505,3,2,0.60,196089768,388788,75.73,503,506,502,652,352,502,504.36,5.53,0,168107,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2387,101.00,0.36,12,0.08,5.00,1420.00,706,20231214,-28.47,487,20241113,3.70,669,-24.51,20240219,487,3.70,20241113,706,-28.47,20231214,487,3.70,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,0,N,00,N +20241126,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,505,3,2,0.60,139458930,276619,53.88,503,506,502,652,352,502,504.16,5.53,0,94737,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2387,101.00,0.36,12,0.06,5.00,1420.00,706,20231214,-28.47,487,20241113,3.70,669,-24.51,20240219,487,3.70,20241113,706,-28.47,20231214,487,3.70,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,0,N,00,N +20241126,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,1,2,0.20,1616645,3214,0.63,503,504,503,652,352,502,503.00,5.53,0,-357,506,504,502,500,498,504,500,2363,150,500,380,1,1,472590171,2377,100.60,0.35,12,0.00,5.00,1420.00,706,20231214,-28.75,487,20241113,3.29,669,-24.81,20240219,487,3.29,20241113,706,-28.75,20231214,487,3.29,20241113,1.89,N,001510,500,2362 억,,26113710,N,N,0,N,00,N 20241125,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,256476429,510232,111.91,502,504,500,651,351,501,502.67,5.53,0,-14014,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2372,100.40,0.35,12,0.11,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N 20241125,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,238931831,475310,104.25,502,504,500,651,351,501,502.69,5.53,0,-13690,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2377,100.60,0.35,12,0.10,5.00,1420.00,706,20231214,-28.75,487,20241113,3.29,669,-24.81,20240219,487,3.29,20241113,706,-28.75,20231214,487,3.29,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N 20241125,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,207853252,413437,90.68,502,504,500,651,351,501,502.74,5.53,0,-25191,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2377,100.60,0.35,12,0.09,5.00,1420.00,706,20231214,-28.75,487,20241113,3.29,669,-24.81,20240219,487,3.29,20241113,706,-28.75,20231214,487,3.29,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N diff --git a/001520/price/prices-20241101.csv b/001520/price/prices-20241101.csv index 6806941ce5c8..935d7571a598 100644 --- a/001520/price/prices-20241101.csv +++ b/001520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,825,-6,5,-0.72,155999023,189163,20.02,831,834,818,1080,582,831,824.68,4.38,0,-16148,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1969,10.86,0.21,12,0.08,76.00,3880.00,1107,20231122,-25.47,730,20241113,13.01,1028,-19.75,20240222,730,13.01,20241113,1049,-21.35,20231128,730,13.01,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,19,N,00,N +20241126,150124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,824,-7,5,-0.84,150665213,182681,19.33,831,834,818,1080,582,831,824.74,4.38,0,-16062,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1967,10.84,0.21,12,0.08,76.00,3880.00,1107,20231122,-25.56,730,20241113,12.88,1028,-19.84,20240222,730,12.88,20241113,1049,-21.45,20231128,730,12.88,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,3,N,00,N +20241126,140123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,826,-5,5,-0.60,137015875,166111,17.58,831,834,818,1080,582,831,824.85,4.38,0,-15967,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1972,10.87,0.21,12,0.07,76.00,3880.00,1107,20231122,-25.38,730,20241113,13.15,1028,-19.65,20240222,730,13.15,20241113,1049,-21.26,20231128,730,13.15,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,3,N,00,N +20241126,130124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,824,-7,5,-0.84,132228290,160317,16.96,831,834,818,1080,582,831,824.79,4.38,0,-15862,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1967,10.84,0.21,12,0.07,76.00,3880.00,1107,20231122,-25.56,730,20241113,12.88,1028,-19.84,20240222,730,12.88,20241113,1049,-21.45,20231128,730,12.88,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,3,N,00,N +20241126,120124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,827,-4,5,-0.48,107168348,129896,13.74,831,834,818,1080,582,831,825.03,4.38,0,-18679,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1974,10.88,0.21,12,0.05,76.00,3880.00,1107,20231122,-25.29,730,20241113,13.29,1028,-19.55,20240222,730,13.29,20241113,1049,-21.16,20231128,730,13.29,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,3,N,00,N +20241126,110124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,833,2,2,0.24,84318112,102303,10.82,831,834,818,1080,582,831,824.20,4.38,0,-8637,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1988,10.96,0.21,12,0.04,76.00,3880.00,1107,20231122,-24.75,730,20241113,14.11,1028,-18.97,20240222,730,14.11,20241113,1049,-20.59,20231128,730,14.11,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,3,N,00,N +20241126,100124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,821,-10,5,-1.20,59342478,72054,7.62,831,831,818,1080,582,831,823.58,4.38,0,-7535,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1960,10.80,0.21,12,0.03,76.00,3880.00,1107,20231122,-25.84,730,20241113,12.47,1028,-20.14,20240222,730,12.47,20241113,1049,-21.73,20231128,730,12.47,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,3,N,00,N +20241126,090124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,828,-3,5,-0.36,3310497,3984,0.42,831,831,828,1080,582,831,830.95,4.38,0,-3375,898,864,841,807,784,853,796,1193,249,500,590,1,1,238684063,1976,10.89,0.21,12,0.00,76.00,3880.00,1107,20231122,-25.20,730,20241113,13.42,1028,-19.46,20240222,730,13.42,20241113,1049,-21.07,20231128,730,13.42,20241113,0.61,N,001520,500,1193 억,,10445779,N,N,3,N,00,N 20241125,160122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,831,-37,5,-4.26,802694891,944174,102.35,868,875,818,1128,608,868,850.24,4.30,0,183249,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,1983,10.93,0.21,12,0.40,76.00,3880.00,1107,20231122,-24.93,730,20241113,13.84,1028,-19.16,20240222,730,13.84,20241113,1049,-20.78,20231128,730,13.84,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,3,N,00,N 20241125,150123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,827,-41,5,-4.72,746105137,875947,94.95,868,875,818,1128,608,868,851.77,4.30,0,187175,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,1974,10.88,0.21,12,0.37,76.00,3880.00,1107,20231122,-25.29,730,20241113,13.29,1028,-19.55,20240222,730,13.29,20241113,1049,-21.16,20231128,730,13.29,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N 20241125,140124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,853,-15,5,-1.73,432526569,500656,54.27,868,875,850,1128,608,868,863.92,4.30,0,104965,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,2036,11.22,0.22,12,0.21,76.00,3880.00,1107,20231122,-22.94,730,20241113,16.85,1028,-17.02,20240222,730,16.85,20241113,1049,-18.68,20231128,730,16.85,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N diff --git a/001530/price/prices-20241101.csv b/001530/price/prices-20241101.csv index a04c10412348..797443028e27 100644 --- a/001530/price/prices-20241101.csv +++ b/001530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N +20241126,150124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N +20241126,140124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N +20241126,130124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N +20241126,120124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N +20241126,110124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N +20241126,100125,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N +20241126,090124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.99,N,001530,500,132 억,,1218799,N,N,0,N,00,N 20241125,160123,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.00,N,001530,500,132 억,,1218799,N,N,0,N,00,N 20241125,150124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.00,N,001530,500,132 억,,1218799,N,N,0,N,00,N 20241125,140124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.00,N,001530,500,132 억,,1218799,N,N,0,N,00,N diff --git a/001540/price/prices-20241101.csv b/001540/price/prices-20241101.csv index ccad45f0c7d7..3a1fff276831 100644 --- a/001540/price/prices-20241101.csv +++ b/001540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-20,5,-0.29,32938920,4765,66.00,6950,6950,6880,9030,4870,6950,6912.68,3.46,0,986,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,904,70.00,0.58,12,0.04,99.00,12040.00,10510,20231221,-34.06,6520,20241115,6.29,10160,-31.79,20240102,6520,6.29,20241115,10510,-34.06,20231221,6520,6.29,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N +20241126,150124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-30,5,-0.43,27803780,4023,55.72,6950,6950,6880,9030,4870,6950,6911.21,3.46,0,986,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,903,69.90,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.16,6520,20241115,6.13,10160,-31.89,20240102,6520,6.13,20241115,10510,-34.16,20231221,6520,6.13,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N +20241126,140124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-20,5,-0.29,26599180,3849,53.31,6950,6950,6880,9030,4870,6950,6910.67,3.46,0,1057,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,904,70.00,0.58,12,0.03,99.00,12040.00,10510,20231221,-34.06,6520,20241115,6.29,10160,-31.79,20240102,6520,6.29,20241115,10510,-34.06,20231221,6520,6.29,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N +20241126,130125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-20,5,-0.29,24048850,3481,48.21,6950,6950,6880,9030,4870,6950,6908.60,3.46,0,1057,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,904,70.00,0.58,12,0.03,99.00,12040.00,10510,20231221,-34.06,6520,20241115,6.29,10160,-31.79,20240102,6520,6.29,20241115,10510,-34.06,20231221,6520,6.29,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N +20241126,120124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-30,5,-0.43,23709490,3432,47.53,6950,6950,6880,9030,4870,6950,6908.36,3.46,0,1057,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,903,69.90,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.16,6520,20241115,6.13,10160,-31.89,20240102,6520,6.13,20241115,10510,-34.16,20231221,6520,6.13,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N +20241126,110124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,-10,5,-0.14,20155830,2919,40.43,6950,6950,6880,9030,4870,6950,6905.05,3.46,0,1057,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,905,70.10,0.58,12,0.02,99.00,12040.00,10510,20231221,-33.97,6520,20241115,6.44,10160,-31.69,20240102,6520,6.44,20241115,10510,-33.97,20231221,6520,6.44,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N +20241126,100125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-30,5,-0.43,17075290,2475,34.28,6950,6950,6880,9030,4870,6950,6899.11,3.46,0,1067,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,903,69.90,0.57,12,0.02,99.00,12040.00,10510,20231221,-34.16,6520,20241115,6.13,10160,-31.89,20240102,6520,6.13,20241115,10510,-34.16,20231221,6520,6.13,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N +20241126,090124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,-10,5,-0.14,1515080,218,3.02,6950,6950,6940,9030,4870,6950,6949.91,3.46,0,-4,7016,6982,6936,6902,6856,7000,6920,65,2080,500,5140,10,1,13042420,905,70.10,0.58,12,0.00,99.00,12040.00,10510,20231221,-33.97,6520,20241115,6.44,10160,-31.69,20240102,6520,6.44,20241115,10510,-33.97,20231221,6520,6.44,20241115,0.93,N,001540,500,65 억,,451302,N,N,0,N,00,N 20241125,160123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,60,2,0.87,49951740,7220,143.20,6900,6970,6890,8950,4830,6890,6918.52,3.46,0,-46,6943,6916,6893,6866,6843,6915,6865,65,2060,500,5090,10,1,13042420,906,70.20,0.58,12,0.06,99.00,12040.00,10510,20231221,-33.87,6520,20241115,6.60,10160,-31.59,20240102,6520,6.60,20241115,10510,-33.87,20231221,6520,6.60,20241115,0.93,N,001540,500,65 억,,451336,N,N,0,N,00,N 20241125,150124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,20,2,0.29,49029870,7087,140.56,6900,6970,6890,8950,4830,6890,6918.28,3.46,0,-46,6943,6916,6893,6866,6843,6915,6865,65,2060,500,5090,10,1,13042420,901,69.80,0.57,12,0.05,99.00,12040.00,10510,20231221,-34.25,6520,20241115,5.98,10160,-31.99,20240102,6520,5.98,20241115,10510,-34.25,20231221,6520,5.98,20241115,0.93,N,001540,500,65 억,,451336,N,N,0,N,00,N 20241125,140125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,60,2,0.87,38237440,5532,109.72,6900,6950,6890,8950,4830,6890,6912.05,3.46,0,106,6943,6916,6893,6866,6843,6915,6865,65,2060,500,5090,10,1,13042420,906,70.20,0.58,12,0.04,99.00,12040.00,10510,20231221,-33.87,6520,20241115,6.60,10160,-31.59,20240102,6520,6.60,20241115,10510,-33.87,20231221,6520,6.60,20241115,0.93,N,001540,500,65 억,,451336,N,N,0,N,00,N diff --git a/001550/price/prices-20241101.csv b/001550/price/prices-20241101.csv index 86a8c61cba50..92c474db3bc5 100644 --- a/001550/price/prices-20241101.csv +++ b/001550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9930,70,2,0.71,63948930,6479,100.76,9900,9960,9780,12810,6910,9860,9870.19,0.28,0,-137,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,516,-5.71,0.99,12,0.12,-1740.00,10070.00,16190,20231208,-38.67,9310,20241115,6.66,15000,-33.80,20240125,9310,6.66,20241115,16190,-38.67,20231208,9310,6.66,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N +20241126,150125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,40,2,0.41,60062110,6087,94.67,9900,9960,9780,12810,6910,9860,9867.28,0.28,0,-102,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,514,-5.69,0.98,12,0.12,-1740.00,10070.00,16190,20231208,-38.85,9310,20241115,6.34,15000,-34.00,20240125,9310,6.34,20241115,16190,-38.85,20231208,9310,6.34,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N +20241126,140124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9910,50,2,0.51,47349650,4802,74.68,9900,9960,9780,12810,6910,9860,9860.40,0.28,0,-95,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,515,-5.70,0.98,12,0.09,-1740.00,10070.00,16190,20231208,-38.79,9310,20241115,6.44,15000,-33.93,20240125,9310,6.44,20241115,16190,-38.79,20231208,9310,6.44,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N +20241126,130125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9870,10,2,0.10,46973320,4764,74.09,9900,9960,9780,12810,6910,9860,9860.06,0.28,0,-95,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,512,-5.67,0.98,12,0.09,-1740.00,10070.00,16190,20231208,-39.04,9310,20241115,6.02,15000,-34.20,20240125,9310,6.02,20241115,16190,-39.04,20231208,9310,6.02,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N +20241126,120125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,0,3,0.00,31727280,3218,50.05,9900,9960,9780,12810,6910,9860,9859.32,0.28,0,-112,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,512,-5.67,0.98,12,0.06,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N +20241126,110125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,0,3,0.00,30330230,3076,47.84,9900,9960,9780,12810,6910,9860,9860.28,0.28,0,-112,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,512,-5.67,0.98,12,0.06,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N +20241126,100125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,0,3,0.00,28004470,2840,44.17,9900,9960,9780,12810,6910,9860,9860.73,0.28,0,-112,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,512,-5.67,0.98,12,0.05,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N +20241126,090125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9950,90,2,0.91,1287170,130,2.02,9900,9950,9900,12810,6910,9860,9901.31,0.28,0,-17,10026,9942,9846,9762,9666,9895,9715,260,2950,5000,7090,10,1,5192239,517,-5.72,0.99,12,0.00,-1740.00,10070.00,16190,20231208,-38.54,9310,20241115,6.87,15000,-33.67,20240125,9310,6.87,20241115,16190,-38.54,20231208,9310,6.87,20241115,1.50,N,001550,5000,259 억,,14672,N,N,0,N,00,N 20241125,160123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,20,2,0.20,63101850,6400,187.46,9890,9930,9750,12790,6890,9840,9859.66,0.28,0,-25,9986,9912,9836,9762,9686,9875,9725,260,2950,5000,7080,10,1,5192239,512,-5.67,0.98,12,0.12,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.50,N,001550,5000,259 억,,14697,N,N,0,N,00,N 20241125,150124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9840,0,3,0.00,58307540,5913,173.20,9890,9930,9750,12790,6890,9840,9860.91,0.28,0,-15,9986,9912,9836,9762,9686,9875,9725,260,2950,5000,7080,10,1,5192239,511,-5.66,0.98,12,0.11,-1740.00,10070.00,16190,20231208,-39.22,9310,20241115,5.69,15000,-34.40,20240125,9310,5.69,20241115,16190,-39.22,20231208,9310,5.69,20241115,1.50,N,001550,5000,259 억,,14697,N,N,0,N,00,N 20241125,140125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,20,2,0.20,56536100,5733,167.93,9890,9930,9750,12790,6890,9840,9861.52,0.28,0,-15,9986,9912,9836,9762,9686,9875,9725,260,2950,5000,7080,10,1,5192239,512,-5.67,0.98,12,0.11,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.50,N,001550,5000,259 억,,14697,N,N,0,N,00,N diff --git a/001560/price/prices-20241101.csv b/001560/price/prices-20241101.csv index 0d178906f0b5..e8c3be6abcf3 100644 --- a/001560/price/prices-20241101.csv +++ b/001560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,10,2,0.12,15812250,1831,15.54,8760,8760,8630,11200,6040,8620,8635.85,4.66,0,-33,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,854,7.92,0.74,12,0.02,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N +20241126,150125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,10,2,0.12,13792770,1597,13.55,8760,8760,8630,11200,6040,8620,8636.68,4.66,0,-32,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,854,7.92,0.74,12,0.02,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N +20241126,140125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,10,2,0.12,9502750,1100,9.33,8760,8760,8630,11200,6040,8620,8638.86,4.66,0,-33,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,854,7.92,0.74,12,0.01,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N +20241126,130125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8640,20,2,0.23,7397030,856,7.26,8760,8760,8630,11200,6040,8620,8641.39,4.66,0,-29,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,855,7.93,0.74,12,0.01,1090.00,11735.00,9300,20241111,-7.10,7750,20240409,11.48,9300,-7.10,20241111,7750,11.48,20240409,9300,-7.10,20241111,7750,11.48,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N +20241126,120125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,10,2,0.12,6663030,771,6.54,8760,8760,8630,11200,6040,8620,8642.06,4.66,0,-29,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,854,7.92,0.74,12,0.01,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N +20241126,110125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8640,20,2,0.23,4902510,567,4.81,8760,8760,8630,11200,6040,8620,8646.40,4.66,0,-25,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,855,7.93,0.74,12,0.01,1090.00,11735.00,9300,20241111,-7.10,7750,20240409,11.48,9300,-7.10,20241111,7750,11.48,20240409,9300,-7.10,20241111,7750,11.48,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N +20241126,100126,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8640,20,2,0.23,3987280,461,3.91,8760,8760,8630,11200,6040,8620,8649.20,4.66,0,-25,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,855,7.93,0.74,12,0.00,1090.00,11735.00,9300,20241111,-7.10,7750,20240409,11.48,9300,-7.10,20241111,7750,11.48,20240409,9300,-7.10,20241111,7750,11.48,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N +20241126,090125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,0,3,0.00,0,0,0.00,0,0,0,11200,6040,8620,0.00,4.66,0,0,8846,8732,8666,8552,8486,8700,8520,50,2580,500,6200,10,1,9900000,853,7.91,0.73,12,0.00,1090.00,11735.00,9300,20241111,-7.31,7750,20240409,11.23,9300,-7.31,20241111,7750,11.23,20240409,9300,-7.31,20241111,7750,11.23,20240409,0.03,N,001560,500,50 억,,460867,N,N,0,N,00,N 20241125,160124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,-20,5,-0.23,101961150,11786,1278.31,8650,8780,8600,11230,6050,8640,8651.04,4.66,0,16,8766,8702,8666,8602,8566,8685,8585,50,2590,500,6220,10,1,9900000,853,7.91,0.73,12,0.12,1090.00,11735.00,9300,20241111,-7.31,7750,20240409,11.23,9300,-7.31,20241111,7750,11.23,20240409,9300,-7.31,20241111,7750,11.23,20240409,0.03,N,001560,500,50 억,,460851,N,N,0,N,00,N 20241125,150125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8600,-40,5,-0.46,99952710,11553,1253.04,8650,8780,8600,11230,6050,8640,8651.67,4.66,0,52,8766,8702,8666,8602,8566,8685,8585,50,2590,500,6220,10,1,9900000,851,7.89,0.73,12,0.12,1090.00,11735.00,9300,20241111,-7.53,7750,20240409,10.97,9300,-7.53,20241111,7750,10.97,20240409,9300,-7.53,20241111,7750,10.97,20240409,0.03,N,001560,500,50 억,,460851,N,N,0,N,00,N 20241125,140125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8660,20,2,0.23,56185630,6493,704.23,8650,8780,8650,11230,6050,8640,8653.26,4.66,0,51,8766,8702,8666,8602,8566,8685,8585,50,2590,500,6220,10,1,9900000,857,7.94,0.74,12,0.07,1090.00,11735.00,9300,20241111,-6.88,7750,20240409,11.74,9300,-6.88,20241111,7750,11.74,20240409,9300,-6.88,20241111,7750,11.74,20240409,0.03,N,001560,500,50 억,,460851,N,N,0,N,00,N diff --git a/001570/price/prices-20241101.csv b/001570/price/prices-20241101.csv index 711e8ea9e937..5c5eea82003a 100644 --- a/001570/price/prices-20241101.csv +++ b/001570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,27800,-600,5,-2.11,37902402000,1331805,25.34,29100,30000,27400,36900,19900,28400,28459.79,9.92,0,-462676,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,16138,-26.73,8.25,12,2.29,-1040.00,3371.00,134100,20240306,-79.27,27050,20241122,2.77,134100,-79.27,20240306,27050,2.77,20241122,134100,-79.27,20240306,27050,2.77,20241122,0.06,N,001570,500,290 억,,5761193,N,N,12041,N,00,N +20241126,150125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,27950,-450,5,-1.58,36206463200,1270950,24.18,29100,30000,27400,36900,19900,28400,28487.72,9.92,0,-453375,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,16225,-26.88,8.29,12,2.19,-1040.00,3371.00,134100,20240306,-79.16,27050,20241122,3.33,134100,-79.16,20240306,27050,3.33,20241122,134100,-79.16,20240306,27050,3.33,20241122,0.06,N,001570,500,290 억,,5761193,N,N,7788,N,00,N +20241126,140125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,27450,-950,5,-3.35,32756075350,1146541,21.81,29100,30000,27400,36900,19900,28400,28569.48,9.92,0,-411783,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,15935,-26.39,8.14,12,1.98,-1040.00,3371.00,134100,20240306,-79.53,27050,20241122,1.48,134100,-79.53,20240306,27050,1.48,20241122,134100,-79.53,20240306,27050,1.48,20241122,0.06,N,001570,500,290 억,,5761193,N,N,7788,N,00,N +20241126,130126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,27550,-850,5,-2.99,27841905250,968819,18.43,29100,30000,27400,36900,19900,28400,28737.99,9.92,0,-359949,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,15993,-26.49,8.17,12,1.67,-1040.00,3371.00,134100,20240306,-79.46,27050,20241122,1.85,134100,-79.46,20240306,27050,1.85,20241122,134100,-79.46,20240306,27050,1.85,20241122,0.06,N,001570,500,290 억,,5761193,N,N,7788,N,00,N +20241126,120125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,28200,-200,5,-0.70,21787551350,751176,14.29,29100,30000,28200,36900,19900,28400,29004.59,9.92,0,-292108,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,16370,-27.12,8.37,12,1.29,-1040.00,3371.00,134100,20240306,-78.97,27050,20241122,4.25,134100,-78.97,20240306,27050,4.25,20241122,134100,-78.97,20240306,27050,4.25,20241122,0.06,N,001570,500,290 억,,5761193,N,N,7788,N,00,N +20241126,110125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,28550,150,2,0.53,19083768500,656387,12.49,29100,30000,28350,36900,19900,28400,29073.96,9.92,0,-241213,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,16573,-27.45,8.47,12,1.13,-1040.00,3371.00,134100,20240306,-78.71,27050,20241122,5.55,134100,-78.71,20240306,27050,5.55,20241122,134100,-78.71,20240306,27050,5.55,20241122,0.06,N,001570,500,290 억,,5761193,N,N,7788,N,00,N +20241126,100126,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,28500,100,2,0.35,15425267450,528245,10.05,29100,30000,28400,36900,19900,28400,29200.98,9.92,0,-192129,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,16544,-27.40,8.45,12,0.91,-1040.00,3371.00,134100,20240306,-78.75,27050,20241122,5.36,134100,-78.75,20240306,27050,5.36,20241122,134100,-78.75,20240306,27050,5.36,20241122,0.06,N,001570,500,290 억,,5761193,N,N,7788,N,00,N +20241126,090125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29200,800,2,2.82,1135733750,39103,0.74,29100,29250,28750,36900,19900,28400,29044.75,9.92,0,-21346,33700,31050,29250,26600,24800,32375,27925,290,8500,500,20440,50,1,58050037,16951,-28.08,8.66,12,0.07,-1040.00,3371.00,134100,20240306,-78.23,27050,20241122,7.95,134100,-78.23,20240306,27050,7.95,20241122,134100,-78.23,20240306,27050,7.95,20241122,0.06,N,001570,500,290 억,,5761193,N,N,7788,N,00,N 20241125,160124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,28400,1300,2,4.80,146214979950,5021751,459.67,27500,31900,27450,35200,19000,27100,29117.05,10.22,0,-140273,31000,29050,28050,26100,25100,28550,25600,290,8100,500,19510,50,1,58050037,16486,-27.31,8.42,12,8.65,-1040.00,3371.00,134100,20240306,-78.82,27050,20241122,4.99,134100,-78.82,20240306,27050,4.99,20241122,134100,-78.82,20240306,27050,4.99,20241122,0.06,N,001570,500,290 억,,5930895,N,N,7788,N,00,N 20241125,150125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29100,2000,2,7.38,83879790800,2829078,258.96,27500,31900,27450,35200,19000,27100,29649.43,10.22,0,-197934,31000,29050,28050,26100,25100,28550,25600,290,8100,500,19510,50,1,58050037,16893,-27.98,8.63,12,4.87,-1040.00,3371.00,134100,20240306,-78.30,27050,20241122,7.58,134100,-78.30,20240306,27050,7.58,20241122,134100,-78.30,20240306,27050,7.58,20241122,0.06,N,001570,500,290 억,,5930895,N,N,474,N,00,N 20241125,140125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,28450,1350,2,4.98,73458837450,2467599,225.87,27500,31900,27450,35200,19000,27100,29769.68,10.22,0,-112076,31000,29050,28050,26100,25100,28550,25600,290,8100,500,19510,50,1,58050037,16515,-27.36,8.44,12,4.25,-1040.00,3371.00,134100,20240306,-78.78,27050,20241122,5.18,134100,-78.78,20240306,27050,5.18,20241122,134100,-78.78,20240306,27050,5.18,20241122,0.06,N,001570,500,290 억,,5930895,N,N,474,N,00,N diff --git a/001620/price/prices-20241101.csv b/001620/price/prices-20241101.csv index 4f5951e519cf..7a8daa09a1aa 100644 --- a/001620/price/prices-20241101.csv +++ b/001620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,528,-8,5,-1.49,62928043,118765,122.55,535,536,526,696,376,536,529.85,0.31,0,-13238,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,588,7.76,0.31,12,0.11,68.00,1726.00,666,20240517,-20.72,507,20240806,4.14,666,-20.72,20240517,507,4.14,20240806,666,-20.72,20240517,507,4.14,20240806,0.10,N,001620,500,556 억,,345120,N,N,21,N,00,N +20241126,150125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,529,-7,5,-1.31,58515124,110417,113.93,535,536,526,696,376,536,529.95,0.31,0,-11654,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,589,7.78,0.31,12,0.10,68.00,1726.00,666,20240517,-20.57,507,20240806,4.34,666,-20.57,20240517,507,4.34,20240806,666,-20.57,20240517,507,4.34,20240806,0.10,N,001620,500,556 억,,345120,N,N,1,N,00,N +20241126,140125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,529,-7,5,-1.31,43651735,82496,85.12,535,535,526,696,376,536,529.14,0.31,0,-10445,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,589,7.78,0.31,12,0.07,68.00,1726.00,666,20240517,-20.57,507,20240806,4.34,666,-20.57,20240517,507,4.34,20240806,666,-20.57,20240517,507,4.34,20240806,0.10,N,001620,500,556 억,,345120,N,N,1,N,00,N +20241126,130126,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,528,-8,5,-1.49,32081913,60607,62.54,535,535,526,696,376,536,529.34,0.31,0,-7979,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,588,7.76,0.31,12,0.05,68.00,1726.00,666,20240517,-20.72,507,20240806,4.14,666,-20.72,20240517,507,4.14,20240806,666,-20.72,20240517,507,4.14,20240806,0.10,N,001620,500,556 억,,345120,N,N,1,N,00,N +20241126,120126,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,530,-6,5,-1.12,25346390,47884,49.41,535,535,526,696,376,536,529.33,0.31,0,-6267,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,590,7.79,0.31,12,0.04,68.00,1726.00,666,20240517,-20.42,507,20240806,4.54,666,-20.42,20240517,507,4.54,20240806,666,-20.42,20240517,507,4.54,20240806,0.10,N,001620,500,556 억,,345120,N,N,1,N,00,N +20241126,110125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,527,-9,5,-1.68,19580540,36993,38.17,535,535,526,696,376,536,529.30,0.31,0,-3975,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,587,7.75,0.31,12,0.03,68.00,1726.00,666,20240517,-20.87,507,20240806,3.94,666,-20.87,20240517,507,3.94,20240806,666,-20.87,20240517,507,3.94,20240806,0.10,N,001620,500,556 억,,345120,N,N,1,N,00,N +20241126,100126,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,531,-5,5,-0.93,7302198,13760,14.20,535,535,529,696,376,536,530.68,0.31,0,-2016,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,591,7.81,0.31,12,0.01,68.00,1726.00,666,20240517,-20.27,507,20240806,4.73,666,-20.27,20240517,507,4.73,20240806,666,-20.27,20240517,507,4.73,20240806,0.10,N,001620,500,556 억,,345120,N,N,1,N,00,N +20241126,090126,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,532,-4,5,-0.75,939669,1765,1.82,535,535,531,696,376,536,532.39,0.31,0,-31,541,538,534,531,527,539,532,556,160,500,370,1,1,111293031,592,7.82,0.31,12,0.00,68.00,1726.00,666,20240517,-20.12,507,20240806,4.93,666,-20.12,20240517,507,4.93,20240806,666,-20.12,20240517,507,4.93,20240806,0.10,N,001620,500,556 억,,345120,N,N,1,N,00,N 20241125,160124,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,0,3,0.00,51655720,96915,120.55,536,537,530,696,376,536,533.00,0.32,0,-12327,543,539,533,529,523,536,526,556,160,500,370,1,1,111293031,597,7.88,0.31,12,0.09,68.00,1726.00,666,20240517,-19.52,507,20240806,5.72,666,-19.52,20240517,507,5.72,20240806,666,-19.52,20240517,507,5.72,20240806,0.10,N,001620,500,556 억,,357447,N,N,1,N,00,N 20241125,150125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,533,-3,5,-0.56,48897390,91751,114.13,536,537,530,696,376,536,532.94,0.32,0,-10215,543,539,533,529,523,536,526,556,160,500,370,1,1,111293031,593,7.84,0.31,12,0.08,68.00,1726.00,666,20240517,-19.97,507,20240806,5.13,666,-19.97,20240517,507,5.13,20240806,666,-19.97,20240517,507,5.13,20240806,0.10,N,001620,500,556 억,,357447,N,N,3,N,00,N 20241125,140126,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,533,-3,5,-0.56,45753971,85857,106.80,536,537,530,696,376,536,532.91,0.32,0,-9675,543,539,533,529,523,536,526,556,160,500,370,1,1,111293031,593,7.84,0.31,12,0.08,68.00,1726.00,666,20240517,-19.97,507,20240806,5.13,666,-19.97,20240517,507,5.13,20240806,666,-19.97,20240517,507,5.13,20240806,0.10,N,001620,500,556 억,,357447,N,N,3,N,00,N diff --git a/001630/price/prices-20241101.csv b/001630/price/prices-20241101.csv index 3ee77a87a4d5..c0d9845737be 100644 --- a/001630/price/prices-20241101.csv +++ b/001630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51900,400,2,0.78,56118400,1086,114.92,51900,52000,51100,66900,36100,51500,51674.40,6.12,0,-128,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2600,5.53,0.45,12,0.02,9383.00,115613.00,64300,20240326,-19.28,47150,20240805,10.07,64300,-19.28,20240326,47150,10.07,20240805,64300,-19.28,20240326,47150,10.07,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N +20241126,150126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51800,300,2,0.58,55392200,1072,113.44,51900,52000,51100,66900,36100,51500,51671.83,6.12,0,-138,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2595,5.52,0.45,12,0.02,9383.00,115613.00,64300,20240326,-19.44,47150,20240805,9.86,64300,-19.44,20240326,47150,9.86,20240805,64300,-19.44,20240326,47150,9.86,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N +20241126,140125,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51900,400,2,0.78,52695500,1020,107.94,51900,52000,51100,66900,36100,51500,51662.25,6.12,0,-166,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2600,5.53,0.45,12,0.02,9383.00,115613.00,64300,20240326,-19.28,47150,20240805,10.07,64300,-19.28,20240326,47150,10.07,20240805,64300,-19.28,20240326,47150,10.07,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N +20241126,130126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,52000,500,2,0.97,49171300,952,100.74,51900,52000,51100,66900,36100,51500,51650.53,6.12,0,-167,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2605,5.54,0.45,12,0.02,9383.00,115613.00,64300,20240326,-19.13,47150,20240805,10.29,64300,-19.13,20240326,47150,10.29,20240805,64300,-19.13,20240326,47150,10.29,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N +20241126,120126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51700,200,2,0.39,33076600,642,67.94,51900,51900,51100,66900,36100,51500,51521.18,6.12,0,-147,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2590,5.51,0.45,12,0.01,9383.00,115613.00,64300,20240326,-19.60,47150,20240805,9.65,64300,-19.60,20240326,47150,9.65,20240805,64300,-19.60,20240326,47150,9.65,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N +20241126,110126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51600,100,2,0.19,29559800,574,60.74,51900,51900,51100,66900,36100,51500,51497.91,6.12,0,-155,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2585,5.50,0.45,12,0.01,9383.00,115613.00,64300,20240326,-19.75,47150,20240805,9.44,64300,-19.75,20240326,47150,9.44,20240805,64300,-19.75,20240326,47150,9.44,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N +20241126,100126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51300,-200,5,-0.39,21483300,417,44.13,51900,51900,51100,66900,36100,51500,51518.71,6.12,0,-95,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2570,5.47,0.44,12,0.01,9383.00,115613.00,64300,20240326,-20.22,47150,20240805,8.80,64300,-20.22,20240326,47150,8.80,20240805,64300,-20.22,20240326,47150,8.80,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N +20241126,090126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51800,300,2,0.58,155500,3,0.32,51900,51900,51800,66900,36100,51500,51833.33,6.12,0,-2,52166,51832,51466,51132,50766,51650,50950,125,15400,2500,38110,100,1,5009861,2595,5.52,0.45,12,0.00,9383.00,115613.00,64300,20240326,-19.44,47150,20240805,9.86,64300,-19.44,20240326,47150,9.86,20240805,64300,-19.44,20240326,47150,9.86,20240805,0.28,N,001630,2500,125 억,,306790,N,N,1,N,00,N 20241125,160124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51500,200,2,0.39,48546700,945,178.30,51800,51800,51100,66600,36000,51300,51372.17,6.13,0,-156,51766,51532,51366,51132,50966,51650,51250,125,15300,2500,37960,100,1,5009861,2580,5.49,0.45,12,0.02,9383.00,115613.00,64300,20240326,-19.91,47150,20240805,9.23,64300,-19.91,20240326,47150,9.23,20240805,64300,-19.91,20240326,47150,9.23,20240805,0.28,N,001630,2500,125 억,,307058,N,N,1,N,00,N 20241125,150126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51400,100,2,0.19,44028600,857,161.70,51800,51800,51100,66600,36000,51300,51375.26,6.13,0,-154,51766,51532,51366,51132,50966,51650,51250,125,15300,2500,37960,100,1,5009861,2575,5.48,0.44,12,0.02,9383.00,115613.00,64300,20240326,-20.06,47150,20240805,9.01,64300,-20.06,20240326,47150,9.01,20240805,64300,-20.06,20240326,47150,9.01,20240805,0.28,N,001630,2500,125 억,,307058,N,N,0,N,00,N 20241125,140126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51300,0,3,0.00,38126700,742,140.00,51800,51800,51100,66600,36000,51300,51383.69,6.13,0,-162,51766,51532,51366,51132,50966,51650,51250,125,15300,2500,37960,100,1,5009861,2570,5.47,0.44,12,0.01,9383.00,115613.00,64300,20240326,-20.22,47150,20240805,8.80,64300,-20.22,20240326,47150,8.80,20240805,64300,-20.22,20240326,47150,8.80,20240805,0.28,N,001630,2500,125 억,,307058,N,N,0,N,00,N diff --git a/001680/price/prices-20241101.csv b/001680/price/prices-20241101.csv index b6f824fb301d..6bb317f4020c 100644 --- a/001680/price/prices-20241101.csv +++ b/001680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20500,300,2,1.49,1874480850,92501,129.72,20100,20550,19960,26250,14150,20200,20263.49,19.42,0,7423,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,50,1,34648025,7103,11.01,0.56,12,0.27,1862.00,36679.00,30900,20240617,-33.66,18160,20240119,12.89,30900,-33.66,20240617,18160,12.89,20240119,30900,-33.66,20240617,18160,12.89,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,273,N,00,N +20241126,150126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,250,2,1.24,1795262800,88633,124.30,20100,20550,19960,26250,14150,20200,20255.02,19.42,0,7242,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,50,1,34648025,7086,10.98,0.56,12,0.26,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,282,N,00,N +20241126,140126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,250,2,1.24,1255303550,62249,87.30,20100,20450,19960,26250,14150,20200,20165.84,19.42,0,4621,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,50,1,34648025,7086,10.98,0.56,12,0.18,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,282,N,00,N +20241126,130127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20150,-50,5,-0.25,702908550,35013,49.10,20100,20200,19960,26250,14150,20200,20075.64,19.42,0,-3091,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,50,1,34648025,6982,10.82,0.55,12,0.10,1862.00,36679.00,30900,20240617,-34.79,18160,20240119,10.96,30900,-34.79,20240617,18160,10.96,20240119,30900,-34.79,20240617,18160,10.96,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,282,N,00,N +20241126,120126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20100,-100,5,-0.50,637892550,31779,44.57,20100,20200,19960,26250,14150,20200,20072.77,19.42,0,-2731,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,50,1,34648025,6964,10.79,0.55,12,0.09,1862.00,36679.00,30900,20240617,-34.95,18160,20240119,10.68,30900,-34.95,20240617,18160,10.68,20240119,30900,-34.95,20240617,18160,10.68,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,282,N,00,N +20241126,110126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20100,-100,5,-0.50,512041900,25527,35.80,20100,20200,19960,26250,14150,20200,20058.84,19.42,0,-3310,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,50,1,34648025,6964,10.79,0.55,12,0.07,1862.00,36679.00,30900,20240617,-34.95,18160,20240119,10.68,30900,-34.95,20240617,18160,10.68,20240119,30900,-34.95,20240617,18160,10.68,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,282,N,00,N +20241126,100127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20100,-100,5,-0.50,435763950,21731,30.48,20100,20200,19960,26250,14150,20200,20052.64,19.42,0,-4732,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,50,1,34648025,6964,10.79,0.55,12,0.06,1862.00,36679.00,30900,20240617,-34.95,18160,20240119,10.68,30900,-34.95,20240617,18160,10.68,20240119,30900,-34.95,20240617,18160,10.68,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,282,N,00,N +20241126,090126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19990,-210,5,-1.04,134080260,6695,9.39,20100,20100,19970,26250,14150,20200,20026.92,19.42,0,-5744,20733,20466,20283,20016,19833,20375,19925,346,6050,1000,15350,10,1,34648025,6926,10.74,0.54,12,0.02,1862.00,36679.00,30900,20240617,-35.31,18160,20240119,10.08,30900,-35.31,20240617,18160,10.08,20240119,30900,-35.31,20240617,18160,10.08,20240119,0.46,N,001680,1000,346 억,,6727652,N,N,282,N,00,N 20241125,160125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20200,-50,5,-0.25,1440190750,71107,169.29,20250,20550,20100,26300,14200,20250,20253.86,19.47,0,-15952,20650,20450,20300,20100,19950,20425,20075,346,6050,1000,15390,50,1,34648025,6999,10.85,0.55,12,0.21,1862.00,36679.00,30900,20240617,-34.63,18160,20240119,11.23,30900,-34.63,20240617,18160,11.23,20240119,30900,-34.63,20240617,18160,11.23,20240119,0.47,N,001680,1000,346 억,,6745127,N,N,282,N,00,N 20241125,150126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20200,-50,5,-0.25,1100225900,54252,129.16,20250,20550,20150,26300,14200,20250,20279.91,19.47,0,-13764,20650,20450,20300,20100,19950,20425,20075,346,6050,1000,15390,50,1,34648025,6999,10.85,0.55,12,0.16,1862.00,36679.00,30900,20240617,-34.63,18160,20240119,11.23,30900,-34.63,20240617,18160,11.23,20240119,30900,-34.63,20240617,18160,11.23,20240119,0.47,N,001680,1000,346 억,,6745127,N,N,9,N,00,N 20241125,140126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20300,50,2,0.25,871543050,42933,102.21,20250,20550,20200,26300,14200,20250,20300.07,19.47,0,-11257,20650,20450,20300,20100,19950,20425,20075,346,6050,1000,15390,50,1,34648025,7034,10.90,0.55,12,0.12,1862.00,36679.00,30900,20240617,-34.30,18160,20240119,11.78,30900,-34.30,20240617,18160,11.78,20240119,30900,-34.30,20240617,18160,11.78,20240119,0.47,N,001680,1000,346 억,,6745127,N,N,9,N,00,N diff --git a/001720/price/prices-20241101.csv b/001720/price/prices-20241101.csv index d5cf5222bd54..79b4c92fdf5f 100644 --- a/001720/price/prices-20241101.csv +++ b/001720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79400,200,2,0.25,135155800,1705,94.93,79300,79800,78500,102900,55500,79200,79270.26,7.08,0,67,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,13053,9.15,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.67,57600,20231117,37.85,86000,-7.67,20240822,58500,35.73,20240108,86000,-7.67,20240822,57900,37.13,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,7,N,00,N +20241126,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79400,200,2,0.25,98799700,1245,69.32,79300,79800,78500,102900,55500,79200,79357.19,7.08,0,-6,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,13053,9.15,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.67,57600,20231117,37.85,86000,-7.67,20240822,58500,35.73,20240108,86000,-7.67,20240822,57900,37.13,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,0,N,00,N +20241126,140126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79700,500,2,0.63,84567200,1066,59.35,79300,79800,78500,102900,55500,79200,79331.33,7.08,0,-3,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,13103,9.19,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.33,57600,20231117,38.37,86000,-7.33,20240822,58500,36.24,20240108,86000,-7.33,20240822,57900,37.65,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,0,N,00,N +20241126,130127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79700,500,2,0.63,70382400,888,49.44,79300,79800,78500,102900,55500,79200,79259.46,7.08,0,-30,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,13103,9.19,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.33,57600,20231117,38.37,86000,-7.33,20240822,58500,36.24,20240108,86000,-7.33,20240822,57900,37.65,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,0,N,00,N +20241126,120127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79800,600,2,0.76,64243800,811,45.16,79300,79800,78500,102900,55500,79200,79215.54,7.08,0,-38,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,13119,9.20,0.73,03,0.00,8677.00,109160.00,86000,20240822,-7.21,57600,20231117,38.54,86000,-7.21,20240822,58500,36.41,20240108,86000,-7.21,20240822,57900,37.82,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,0,N,00,N +20241126,110126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79400,200,2,0.25,35907000,454,25.28,79300,79400,78500,102900,55500,79200,79090.31,7.08,0,-51,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,13053,9.15,0.73,03,0.00,8677.00,109160.00,86000,20240822,-7.67,57600,20231117,37.85,86000,-7.67,20240822,58500,35.73,20240108,86000,-7.67,20240822,57900,37.13,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,0,N,00,N +20241126,100127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79100,-100,5,-0.13,17390000,220,12.25,79300,79300,78500,102900,55500,79200,79045.45,7.08,0,-152,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,13004,9.12,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.02,57600,20231117,37.33,86000,-8.02,20240822,58500,35.21,20240108,86000,-8.02,20240822,57900,36.61,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,0,N,00,N +20241126,090127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,-700,5,-0.88,236300,3,0.17,79300,79300,78500,102900,55500,79200,78766.67,7.08,0,-2,80133,79666,78933,78466,77733,79900,78700,822,23700,5000,58600,100,1,16440000,12905,9.05,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.72,57600,20231117,36.28,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1163557,N,N,0,N,00,N 20241125,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,300,2,0.38,141604600,1795,263.58,79000,79400,78200,102500,55300,78900,78888.36,7.08,0,-1005,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,13020,9.13,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.91,57500,20231116,37.74,86000,-7.91,20240822,58500,35.38,20240108,86000,-7.91,20240822,57900,36.79,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N 20241125,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,-400,5,-0.51,91417600,1159,170.19,79000,79400,78200,102500,55300,78900,78876.27,7.08,0,-555,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,57500,20231116,36.52,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N 20241125,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,-300,5,-0.38,72317800,916,134.51,79000,79400,78200,102500,55300,78900,78949.56,7.08,0,-353,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,12922,9.06,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.60,57500,20231116,36.70,86000,-8.60,20240822,58500,34.36,20240108,86000,-8.60,20240822,57900,35.75,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N diff --git a/001740/price/prices-20241101.csv b/001740/price/prices-20241101.csv index 209a27b47467..6c0a4e34f7a2 100644 --- a/001740/price/prices-20241101.csv +++ b/001740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4455,30,2,0.68,1791794860,403706,72.28,4420,4485,4385,5750,3100,4425,4438.34,15.62,0,-34944,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9858,-1485.00,0.45,12,0.18,-3.00,9861.00,8540,20240213,-47.83,4105,20240805,8.53,8540,-47.83,20240213,4105,8.53,20240805,8540,-47.83,20240213,4105,8.53,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,372,N,00,N +20241126,150127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4460,35,2,0.79,1532146420,345448,61.85,4420,4485,4385,5750,3100,4425,4435.24,15.62,0,-29620,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9869,-1486.67,0.45,12,0.16,-3.00,9861.00,8540,20240213,-47.78,4105,20240805,8.65,8540,-47.78,20240213,4105,8.65,20240805,8540,-47.78,20240213,4105,8.65,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,33,N,00,N +20241126,140126,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4440,15,2,0.34,1357241160,306194,54.82,4420,4485,4385,5750,3100,4425,4432.62,15.62,0,-30583,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9825,-1480.00,0.45,12,0.14,-3.00,9861.00,8540,20240213,-48.01,4105,20240805,8.16,8540,-48.01,20240213,4105,8.16,20240805,8540,-48.01,20240213,4105,8.16,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,33,N,00,N +20241126,130127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4465,40,2,0.90,1217527740,274767,49.19,4420,4485,4385,5750,3100,4425,4431.13,15.62,0,-27289,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9880,-1488.33,0.45,12,0.12,-3.00,9861.00,8540,20240213,-47.72,4105,20240805,8.77,8540,-47.72,20240213,4105,8.77,20240805,8540,-47.72,20240213,4105,8.77,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,33,N,00,N +20241126,120127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4445,20,2,0.45,967330745,218750,39.16,4420,4445,4385,5750,3100,4425,4422.08,15.62,0,-20114,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9836,-1481.67,0.45,12,0.10,-3.00,9861.00,8540,20240213,-47.95,4105,20240805,8.28,8540,-47.95,20240213,4105,8.28,20240805,8540,-47.95,20240213,4105,8.28,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,33,N,00,N +20241126,110127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4415,-10,5,-0.23,683102325,154517,27.66,4420,4445,4385,5750,3100,4425,4420.89,15.62,0,-20681,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9769,-1471.67,0.45,12,0.07,-3.00,9861.00,8540,20240213,-48.30,4105,20240805,7.55,8540,-48.30,20240213,4105,7.55,20240805,8540,-48.30,20240213,4105,7.55,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,33,N,00,N +20241126,100127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4415,-10,5,-0.23,411290030,93062,16.66,4420,4445,4385,5750,3100,4425,4419.53,15.62,0,-18611,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9769,-1471.67,0.45,12,0.04,-3.00,9861.00,8540,20240213,-48.30,4105,20240805,7.55,8540,-48.30,20240213,4105,7.55,20240805,8540,-48.30,20240213,4105,7.55,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,33,N,00,N +20241126,090127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4390,-35,5,-0.79,86320690,19581,3.51,4420,4420,4385,5750,3100,4425,4408.39,15.62,0,-12566,4538,4481,4453,4396,4368,4467,4382,6205,1325,2500,3270,5,1,221277902,9714,-1463.33,0.45,12,0.01,-3.00,9861.00,8540,20240213,-48.59,4105,20240805,6.94,8540,-48.59,20240213,4105,6.94,20240805,8540,-48.59,20240213,4105,6.94,20240805,0.43,N,001740,2500,6204 억,,34559691,N,N,33,N,00,N 20241125,160125,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4425,-40,5,-0.90,2466640425,554616,160.66,4490,4510,4425,5800,3130,4465,4447.52,15.69,0,-166395,4528,4496,4458,4426,4388,4500,4430,6205,1335,2500,3300,5,1,221277902,9792,-1475.00,0.45,12,0.25,-3.00,9861.00,8540,20240213,-48.19,4105,20240805,7.80,8540,-48.19,20240213,4105,7.80,20240805,8540,-48.19,20240213,4105,7.80,20240805,0.43,N,001740,2500,6204 억,,34711266,N,N,33,N,00,N 20241125,150126,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4470,5,2,0.11,1232366020,276134,79.99,4490,4510,4430,5800,3130,4465,4462.93,15.69,0,-49339,4528,4496,4458,4426,4388,4500,4430,6205,1335,2500,3300,5,1,221277902,9891,-1490.00,0.45,12,0.12,-3.00,9861.00,8540,20240213,-47.66,4105,20240805,8.89,8540,-47.66,20240213,4105,8.89,20240805,8540,-47.66,20240213,4105,8.89,20240805,0.43,N,001740,2500,6204 억,,34711266,N,N,12,N,00,N 20241125,140127,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4455,-10,5,-0.22,941045310,210961,61.11,4490,4510,4430,5800,3130,4465,4460.75,15.69,0,-49948,4528,4496,4458,4426,4388,4500,4430,6205,1335,2500,3300,5,1,221277902,9858,-1485.00,0.45,12,0.10,-3.00,9861.00,8540,20240213,-47.83,4105,20240805,8.53,8540,-47.83,20240213,4105,8.53,20240805,8540,-47.83,20240213,4105,8.53,20240805,0.43,N,001740,2500,6204 억,,34711266,N,N,12,N,00,N diff --git a/001750/price/prices-20241101.csv b/001750/price/prices-20241101.csv index 54ded55f97b2..b75c0cfcd858 100644 --- a/001750/price/prices-20241101.csv +++ b/001750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,0,3,0.00,246226110,20371,48.19,12120,12130,12050,15740,8480,12110,12087.09,12.34,0,2266,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1541,4.57,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N +20241126,150127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,-10,5,-0.08,223596240,18503,43.77,12120,12130,12050,15740,8480,12110,12084.32,12.34,0,1413,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1540,4.57,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.66,8850,20240118,36.72,19410,-37.66,20240805,8850,36.72,20240118,19410,-37.66,20240805,8850,36.72,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N +20241126,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12060,-50,5,-0.41,174229330,14419,34.11,12120,12130,12050,15740,8480,12110,12083.32,12.34,0,-223,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1535,4.55,0.33,12,0.11,2649.00,36995.00,19410,20240805,-37.87,8850,20240118,36.27,19410,-37.87,20240805,8850,36.27,20240118,19410,-37.87,20240805,8850,36.27,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N +20241126,130127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-30,5,-0.25,120202770,9939,23.51,12120,12130,12050,15740,8480,12110,12094.05,12.34,0,760,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1538,4.56,0.33,12,0.08,2649.00,36995.00,19410,20240805,-37.76,8850,20240118,36.50,19410,-37.76,20240805,8850,36.50,20240118,19410,-37.76,20240805,8850,36.50,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N +20241126,120127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,-10,5,-0.08,108696800,8987,21.26,12120,12130,12050,15740,8480,12110,12094.89,12.34,0,754,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1540,4.57,0.33,12,0.07,2649.00,36995.00,19410,20240805,-37.66,8850,20240118,36.72,19410,-37.66,20240805,8850,36.72,20240118,19410,-37.66,20240805,8850,36.72,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N +20241126,110127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-30,5,-0.25,79063370,6538,15.47,12120,12130,12050,15740,8480,12110,12092.90,12.34,0,472,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1538,4.56,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.76,8850,20240118,36.50,19410,-37.76,20240805,8850,36.50,20240118,19410,-37.76,20240805,8850,36.50,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N +20241126,100128,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,0,3,0.00,37417620,3091,7.31,12120,12130,12070,15740,8480,12110,12105.34,12.34,0,1126,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1541,4.57,0.33,12,0.02,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N +20241126,090127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-20,5,-0.17,508770,42,0.10,12120,12120,12090,15740,8480,12110,12113.57,12.34,0,-3,12290,12200,12100,12010,11910,12245,12055,636,3630,5000,7500,10,1,12728534,1539,4.56,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.71,8850,20240118,36.61,19410,-37.71,20240805,8850,36.61,20240118,19410,-37.71,20240805,8850,36.61,20240118,0.92,N,001750,5000,636 억,,1570069,N,N,0,N,00,N 20241125,160126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,30,2,0.25,510512020,42265,251.02,12030,12190,12000,15700,8460,12080,12078.84,12.22,0,13292,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1541,4.57,0.33,12,0.33,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N 20241125,150127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,30,2,0.25,478600010,39627,235.36,12030,12190,12000,15700,8460,12080,12077.62,12.22,0,13321,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1541,4.57,0.33,12,0.31,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N 20241125,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,40,2,0.33,191609650,15818,93.95,12030,12190,12030,15700,8460,12080,12113.39,12.22,0,2416,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1543,4.58,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.56,8850,20240118,36.95,19410,-37.56,20240805,8850,36.95,20240118,19410,-37.56,20240805,8850,36.95,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N diff --git a/001770/price/prices-20241101.csv b/001770/price/prices-20241101.csv index 0e27639c8c31..a3a9d6f3db40 100644 --- a/001770/price/prices-20241101.csv +++ b/001770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15440,270,2,1.78,13413790,884,250.42,15170,15440,14970,19720,10620,15170,15173.97,0.00,0,-7,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,188,169.67,0.37,12,0.07,91.00,42198.00,23550,20240112,-34.44,14450,20241121,6.85,23550,-34.44,20240112,14450,6.85,20241121,23550,-34.44,20240112,14450,6.85,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241126,150127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14970,-200,5,-1.32,8164190,544,154.11,15170,15170,14970,19720,10620,15170,15007.70,0.00,0,7,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,182,164.51,0.35,12,0.04,91.00,42198.00,23550,20240112,-36.43,14450,20241121,3.60,23550,-36.43,20240112,14450,3.60,20241121,23550,-36.43,20240112,14450,3.60,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241126,140127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14990,-180,5,-1.19,5916670,394,111.61,15170,15170,14980,19720,10620,15170,15016.93,0.00,0,7,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,182,164.73,0.36,12,0.03,91.00,42198.00,23550,20240112,-36.35,14450,20241121,3.74,23550,-36.35,20240112,14450,3.74,20241121,23550,-36.35,20240112,14450,3.74,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241126,130128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14990,-180,5,-1.19,5496350,366,103.68,15170,15170,14980,19720,10620,15170,15017.35,0.00,0,-6,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,182,164.73,0.36,12,0.03,91.00,42198.00,23550,20240112,-36.35,14450,20241121,3.74,23550,-36.35,20240112,14450,3.74,20241121,23550,-36.35,20240112,14450,3.74,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241126,120127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14990,-180,5,-1.19,5136570,342,96.88,15170,15170,14980,19720,10620,15170,15019.21,0.00,0,-6,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,182,164.73,0.36,12,0.03,91.00,42198.00,23550,20240112,-36.35,14450,20241121,3.74,23550,-36.35,20240112,14450,3.74,20241121,23550,-36.35,20240112,14450,3.74,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241126,110127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14980,-190,5,-1.25,4956660,330,93.48,15170,15170,14980,19720,10620,15170,15020.18,0.00,0,-6,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,182,164.62,0.35,12,0.03,91.00,42198.00,23550,20240112,-36.39,14450,20241121,3.67,23550,-36.39,20240112,14450,3.67,20241121,23550,-36.39,20240112,14450,3.67,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241126,100128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15050,-120,5,-0.79,711070,47,13.31,15170,15170,15050,19720,10620,15170,15129.15,0.00,0,-7,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,183,165.38,0.36,12,0.00,91.00,42198.00,23550,20240112,-36.09,14450,20241121,4.15,23550,-36.09,20240112,14450,4.15,20241121,23550,-36.09,20240112,14450,4.15,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241126,090128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15170,0,3,0.00,318560,21,5.95,15170,15170,15160,19720,10620,15170,15169.52,0.00,0,-7,15436,15302,15166,15032,14896,15235,14965,61,4550,5000,10920,10,1,1214878,184,166.70,0.36,12,0.00,91.00,42198.00,23550,20240112,-35.58,14450,20241121,4.98,23550,-35.58,20240112,14450,4.98,20241121,23550,-35.58,20240112,14450,4.98,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241125,160126,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15170,-170,5,-1.11,5337350,352,47.06,15300,15300,15030,19940,10740,15340,15162.29,0.00,0,-19,15713,15526,15153,14966,14593,15620,15060,61,4600,5000,11040,10,1,1214878,184,166.70,0.36,12,0.03,91.00,42198.00,23550,20240112,-35.58,14450,20241121,4.98,23550,-35.58,20240112,14450,4.98,20241121,23550,-35.58,20240112,14450,4.98,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241125,150127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15170,-170,5,-1.11,2864580,189,25.27,15300,15300,15030,19940,10740,15340,15156.51,0.00,0,-19,15713,15526,15153,14966,14593,15620,15060,61,4600,5000,11040,10,1,1214878,184,166.70,0.36,12,0.02,91.00,42198.00,23550,20240112,-35.58,14450,20241121,4.98,23550,-35.58,20240112,14450,4.98,20241121,23550,-35.58,20240112,14450,4.98,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241125,140128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15050,-290,5,-1.89,2682800,177,23.66,15300,15300,15030,19940,10740,15340,15157.06,0.00,0,-19,15713,15526,15153,14966,14593,15620,15060,61,4600,5000,11040,10,1,1214878,183,165.38,0.36,12,0.01,91.00,42198.00,23550,20240112,-36.09,14450,20241121,4.15,23550,-36.09,20240112,14450,4.15,20241121,23550,-36.09,20240112,14450,4.15,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20241101.csv b/001780/price/prices-20241101.csv index 44f6f63f01ef..d7f94c9307d4 100644 --- a/001780/price/prices-20241101.csv +++ b/001780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2210,30,2,1.38,552503185,253380,104.46,2185,2210,2160,2830,1530,2180,2180.53,2.00,0,8539,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2140,11.22,0.77,12,0.26,197.00,2883.00,4520,20240326,-51.11,2010,20241115,9.95,4520,-51.11,20240326,2010,9.95,20241115,4520,-51.11,20240326,2010,9.95,20241115,3.27,N,001780,500,484 억,,1934983,N,N,3,N,00,N +20241126,150128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2190,10,2,0.46,450510215,206966,85.32,2185,2190,2160,2830,1530,2180,2176.73,2.00,0,843,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2121,11.12,0.76,12,0.21,197.00,2883.00,4520,20240326,-51.55,2010,20241115,8.96,4520,-51.55,20240326,2010,8.96,20241115,4520,-51.55,20240326,2010,8.96,20241115,3.27,N,001780,500,484 억,,1934983,N,N,1014,N,00,N +20241126,140127,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2180,0,3,0.00,350807205,161244,66.47,2185,2185,2160,2830,1530,2180,2175.63,2.00,0,-25976,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2111,11.07,0.76,12,0.17,197.00,2883.00,4520,20240326,-51.77,2010,20241115,8.46,4520,-51.77,20240326,2010,8.46,20241115,4520,-51.77,20240326,2010,8.46,20241115,3.27,N,001780,500,484 억,,1934983,N,N,1014,N,00,N +20241126,130128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2175,-5,5,-0.23,263161610,121013,49.89,2185,2185,2160,2830,1530,2180,2174.65,2.00,0,-21086,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2106,11.04,0.75,12,0.12,197.00,2883.00,4520,20240326,-51.88,2010,20241115,8.21,4520,-51.88,20240326,2010,8.21,20241115,4520,-51.88,20240326,2010,8.21,20241115,3.27,N,001780,500,484 억,,1934983,N,N,1014,N,00,N +20241126,120128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2180,0,3,0.00,248894420,114446,47.18,2185,2185,2160,2830,1530,2180,2174.77,2.00,0,-20604,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2111,11.07,0.76,12,0.12,197.00,2883.00,4520,20240326,-51.77,2010,20241115,8.46,4520,-51.77,20240326,2010,8.46,20241115,4520,-51.77,20240326,2010,8.46,20241115,3.27,N,001780,500,484 억,,1934983,N,N,1014,N,00,N +20241126,110128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2185,5,2,0.23,232415725,106879,44.06,2185,2185,2160,2830,1530,2180,2174.56,2.00,0,-21817,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2116,11.09,0.76,12,0.11,197.00,2883.00,4520,20240326,-51.66,2010,20241115,8.71,4520,-51.66,20240326,2010,8.71,20241115,4520,-51.66,20240326,2010,8.71,20241115,3.27,N,001780,500,484 억,,1934983,N,N,1014,N,00,N +20241126,100128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2170,-10,5,-0.46,121756445,56081,23.12,2185,2185,2160,2830,1530,2180,2171.07,2.00,0,-23155,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2101,11.02,0.75,12,0.06,197.00,2883.00,4520,20240326,-51.99,2010,20241115,7.96,4520,-51.99,20240326,2010,7.96,20241115,4520,-51.99,20240326,2010,7.96,20241115,3.27,N,001780,500,484 억,,1934983,N,N,1014,N,00,N +20241126,090128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2165,-15,5,-0.69,14413100,6632,2.73,2185,2185,2165,2830,1530,2180,2173.16,2.00,0,-3893,2213,2196,2168,2151,2123,2205,2160,484,650,500,1610,5,1,96830132,2096,10.99,0.75,12,0.01,197.00,2883.00,4520,20240326,-52.10,2010,20241115,7.71,4520,-52.10,20240326,2010,7.71,20241115,4520,-52.10,20240326,2010,7.71,20241115,3.27,N,001780,500,484 억,,1934983,N,N,1014,N,00,N 20241125,160126,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2180,40,2,1.87,526075435,242123,155.45,2140,2185,2140,2780,1500,2140,2172.76,1.90,0,99156,2193,2166,2148,2121,2103,2180,2135,484,640,500,1580,5,1,96830132,2111,11.07,0.76,12,0.25,197.00,2883.00,4520,20240326,-51.77,2010,20241115,8.46,4520,-51.77,20240326,2010,8.46,20241115,4520,-51.77,20240326,2010,8.46,20241115,3.29,N,001780,500,484 억,,1836348,N,N,1014,N,00,N 20241125,150127,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2175,35,2,1.64,449351390,206865,132.82,2140,2185,2140,2780,1500,2140,2172.20,1.90,0,87036,2193,2166,2148,2121,2103,2180,2135,484,640,500,1580,5,1,96830132,2106,11.04,0.75,12,0.21,197.00,2883.00,4520,20240326,-51.88,2010,20241115,8.21,4520,-51.88,20240326,2010,8.21,20241115,4520,-51.88,20240326,2010,8.21,20241115,3.29,N,001780,500,484 억,,1836348,N,N,96,N,00,N 20241125,140128,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2175,35,2,1.64,405477930,186692,119.86,2140,2185,2140,2780,1500,2140,2171.91,1.90,0,78001,2193,2166,2148,2121,2103,2180,2135,484,640,500,1580,5,1,96830132,2106,11.04,0.75,12,0.19,197.00,2883.00,4520,20240326,-51.88,2010,20241115,8.21,4520,-51.88,20240326,2010,8.21,20241115,4520,-51.88,20240326,2010,8.21,20241115,3.29,N,001780,500,484 억,,1836348,N,N,96,N,00,N diff --git a/001790/price/prices-20241101.csv b/001790/price/prices-20241101.csv index c965a9dd648c..425aab7dd89a 100644 --- a/001790/price/prices-20241101.csv +++ b/001790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2870,40,2,1.41,339862985,119164,103.37,2840,2870,2830,3675,1985,2830,2852.01,1.82,0,30994,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2574,8.47,0.50,12,0.13,339.00,5764.00,3775,20231211,-23.97,2600,20240805,10.38,3570,-19.61,20240617,2600,10.38,20240805,3775,-23.97,20231211,2600,10.38,20240805,1.86,N,001790,500,448 억,,1628515,N,N,20,N,00,N +20241126,150128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2865,35,2,1.24,291801720,102374,88.80,2840,2870,2830,3675,1985,2830,2850.35,1.82,0,29839,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2570,8.45,0.50,12,0.11,339.00,5764.00,3775,20231211,-24.11,2600,20240805,10.19,3570,-19.75,20240617,2600,10.19,20240805,3775,-24.11,20231211,2600,10.19,20240805,1.86,N,001790,500,448 억,,1628515,N,N,0,N,00,N +20241126,140128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2850,20,2,0.71,214252500,75250,65.28,2840,2855,2830,3675,1985,2830,2847.21,1.82,0,16907,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2556,8.41,0.49,12,0.08,339.00,5764.00,3775,20231211,-24.50,2600,20240805,9.62,3570,-20.17,20240617,2600,9.62,20240805,3775,-24.50,20231211,2600,9.62,20240805,1.86,N,001790,500,448 억,,1628515,N,N,0,N,00,N +20241126,130128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2855,25,2,0.88,146921455,51650,44.80,2840,2855,2830,3675,1985,2830,2844.56,1.82,0,16069,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2561,8.42,0.50,12,0.06,339.00,5764.00,3775,20231211,-24.37,2600,20240805,9.81,3570,-20.03,20240617,2600,9.81,20240805,3775,-24.37,20231211,2600,9.81,20240805,1.86,N,001790,500,448 억,,1628515,N,N,0,N,00,N +20241126,120128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2855,25,2,0.88,132532735,46602,40.43,2840,2855,2830,3675,1985,2830,2843.93,1.82,0,15454,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2561,8.42,0.50,12,0.05,339.00,5764.00,3775,20231211,-24.37,2600,20240805,9.81,3570,-20.03,20240617,2600,9.81,20240805,3775,-24.37,20231211,2600,9.81,20240805,1.86,N,001790,500,448 억,,1628515,N,N,0,N,00,N +20241126,110128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,15,2,0.53,71947510,25343,21.98,2840,2850,2830,3675,1985,2830,2838.95,1.82,0,6466,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2552,8.39,0.49,12,0.03,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.86,N,001790,500,448 억,,1628515,N,N,0,N,00,N +20241126,100129,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2840,10,2,0.35,47873555,16875,14.64,2840,2845,2830,3675,1985,2830,2836.95,1.82,0,1019,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2547,8.38,0.49,12,0.02,339.00,5764.00,3775,20231211,-24.77,2600,20240805,9.23,3570,-20.45,20240617,2600,9.23,20240805,3775,-24.77,20231211,2600,9.23,20240805,1.86,N,001790,500,448 억,,1628515,N,N,0,N,00,N +20241126,090128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2835,5,2,0.18,204430,72,0.06,2840,2840,2835,3675,1985,2830,2839.31,1.82,0,-8,2873,2851,2828,2806,2783,2862,2817,448,845,500,2030,5,1,89696580,2543,8.36,0.49,12,0.00,339.00,5764.00,3775,20231211,-24.90,2600,20240805,9.04,3570,-20.59,20240617,2600,9.04,20240805,3775,-24.90,20231211,2600,9.04,20240805,1.86,N,001790,500,448 억,,1628515,N,N,0,N,00,N 20241125,160127,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2830,5,2,0.18,324753325,114478,89.76,2825,2850,2805,3670,1980,2825,2836.82,1.78,0,29398,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2538,8.35,0.49,12,0.13,339.00,5764.00,3775,20231211,-25.03,2600,20240805,8.85,3570,-20.73,20240617,2600,8.85,20240805,3775,-25.03,20231211,2600,8.85,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N 20241125,150128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2835,10,2,0.35,280405830,98835,77.50,2825,2850,2805,3670,1980,2825,2837.11,1.78,0,22731,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2543,8.36,0.49,12,0.11,339.00,5764.00,3775,20231211,-24.90,2600,20240805,9.04,3570,-20.59,20240617,2600,9.04,20240805,3775,-24.90,20231211,2600,9.04,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N 20241125,140128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,20,2,0.71,224981735,79298,62.18,2825,2850,2805,3670,1980,2825,2837.17,1.78,0,22378,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2552,8.39,0.49,12,0.09,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N diff --git a/001800/price/prices-20241101.csv b/001800/price/prices-20241101.csv index 0b755d9bb752..5e624a1769ee 100644 --- a/001800/price/prices-20241101.csv +++ b/001800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16360,170,2,1.05,1364618170,84508,115.81,16060,16360,15930,21000,11340,16190,16147.73,7.85,0,2384,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10249,11.97,0.46,12,0.13,1367.00,35248.00,17090,20241031,-4.27,13090,20240116,24.98,17090,-4.27,20241031,13090,24.98,20240116,17090,-4.27,20241031,13090,24.98,20240116,0.09,N,001800,500,313 억,,4915512,N,N,352,N,00,N +20241126,150128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16320,130,2,0.80,1286392340,79721,109.25,16060,16360,15930,21000,11340,16190,16136.18,7.85,0,-102,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10224,11.94,0.46,12,0.13,1367.00,35248.00,17090,20241031,-4.51,13090,20240116,24.68,17090,-4.51,20241031,13090,24.68,20240116,17090,-4.51,20241031,13090,24.68,20240116,0.09,N,001800,500,313 억,,4915512,N,N,2,N,00,N +20241126,140128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16270,80,2,0.49,1085374920,67402,92.37,16060,16320,15930,21000,11340,16190,16103.01,7.85,0,-4212,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10192,11.90,0.46,12,0.11,1367.00,35248.00,17090,20241031,-4.80,13090,20240116,24.29,17090,-4.80,20241031,13090,24.29,20240116,17090,-4.80,20241031,13090,24.29,20240116,0.09,N,001800,500,313 억,,4915512,N,N,2,N,00,N +20241126,130129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16250,60,2,0.37,910149380,56615,77.59,16060,16260,15930,21000,11340,16190,16076.12,7.85,0,-6966,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10180,11.89,0.46,12,0.09,1367.00,35248.00,17090,20241031,-4.92,13090,20240116,24.14,17090,-4.92,20241031,13090,24.14,20240116,17090,-4.92,20241031,13090,24.14,20240116,0.09,N,001800,500,313 억,,4915512,N,N,2,N,00,N +20241126,120128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16110,-80,5,-0.49,705902990,43993,60.29,16060,16200,15930,21000,11340,16190,16045.80,7.85,0,-10067,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10092,11.78,0.46,12,0.07,1367.00,35248.00,17090,20241031,-5.73,13090,20240116,23.07,17090,-5.73,20241031,13090,23.07,20240116,17090,-5.73,20241031,13090,23.07,20240116,0.09,N,001800,500,313 억,,4915512,N,N,2,N,00,N +20241126,110128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16090,-100,5,-0.62,610377780,38059,52.16,16060,16200,15930,21000,11340,16190,16037.67,7.85,0,-11022,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10080,11.77,0.46,12,0.06,1367.00,35248.00,17090,20241031,-5.85,13090,20240116,22.92,17090,-5.85,20241031,13090,22.92,20240116,17090,-5.85,20241031,13090,22.92,20240116,0.09,N,001800,500,313 억,,4915512,N,N,2,N,00,N +20241126,100129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16060,-130,5,-0.80,407140810,25449,34.88,16060,16180,15930,21000,11340,16190,15998.30,7.85,0,-13363,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10061,11.75,0.46,12,0.04,1367.00,35248.00,17090,20241031,-6.03,13090,20240116,22.69,17090,-6.03,20241031,13090,22.69,20240116,17090,-6.03,20241031,13090,22.69,20240116,0.09,N,001800,500,313 억,,4915512,N,N,2,N,00,N +20241126,090129,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16080,-110,5,-0.68,23177870,1443,1.98,16060,16180,16060,21000,11340,16190,16062.28,7.85,0,-502,16790,16490,16300,16000,15810,16395,15905,313,4810,500,12300,10,1,62645422,10073,11.76,0.46,12,0.00,1367.00,35248.00,17090,20241031,-5.91,13090,20240116,22.84,17090,-5.91,20241031,13090,22.84,20240116,17090,-5.91,20241031,13090,22.84,20240116,0.09,N,001800,500,313 억,,4915512,N,N,2,N,00,N 20241125,160127,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16190,-200,5,-1.22,1180957160,72706,223.07,16550,16600,16110,21300,11480,16390,16242.92,7.87,0,-13404,16723,16556,16393,16226,16063,16475,16145,313,4910,500,12450,10,1,62645422,10142,11.84,0.46,12,0.12,1367.00,35248.00,17090,20241031,-5.27,13090,20240116,23.68,17090,-5.27,20241031,13090,23.68,20240116,17090,-5.27,20241031,13090,23.68,20240116,0.09,N,001800,500,313 억,,4931049,N,N,2,N,00,N 20241125,150128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16250,-140,5,-0.85,761156210,46778,143.52,16550,16600,16110,21300,11480,16390,16271.67,7.87,0,-10320,16723,16556,16393,16226,16063,16475,16145,313,4910,500,12450,10,1,62645422,10180,11.89,0.46,12,0.07,1367.00,35248.00,17090,20241031,-4.92,13090,20240116,24.14,17090,-4.92,20241031,13090,24.14,20240116,17090,-4.92,20241031,13090,24.14,20240116,0.09,N,001800,500,313 억,,4931049,N,N,3,N,00,N 20241125,140128,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16240,-150,5,-0.92,643340670,39518,121.24,16550,16600,16110,21300,11480,16390,16279.69,7.87,0,-8808,16723,16556,16393,16226,16063,16475,16145,313,4910,500,12450,10,1,62645422,10174,11.88,0.46,12,0.06,1367.00,35248.00,17090,20241031,-4.97,13090,20240116,24.06,17090,-4.97,20241031,13090,24.06,20240116,17090,-4.97,20241031,13090,24.06,20240116,0.09,N,001800,500,313 억,,4931049,N,N,3,N,00,N diff --git a/001810/price/prices-20241101.csv b/001810/price/prices-20241101.csv index 7dea353ef4c1..ae9d80c824b7 100644 --- a/001810/price/prices-20241101.csv +++ b/001810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1609,-9,5,-0.56,18473173,11497,20.43,1617,1617,1591,2100,1133,1618,1606.78,0.37,0,-2397,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,356,-6.16,0.18,12,0.05,-261.00,8956.00,2120,20240529,-24.10,1402,20240805,14.76,2120,-24.10,20240529,1402,14.76,20240805,2120,-24.10,20240529,1402,14.76,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N +20241126,150129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1609,-9,5,-0.56,17955075,11175,19.86,1617,1617,1591,2100,1133,1618,1606.72,0.37,0,-2311,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,356,-6.16,0.18,12,0.05,-261.00,8956.00,2120,20240529,-24.10,1402,20240805,14.76,2120,-24.10,20240529,1402,14.76,20240805,2120,-24.10,20240529,1402,14.76,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N +20241126,140128,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1609,-9,5,-0.56,15885924,9888,17.57,1617,1617,1591,2100,1133,1618,1606.59,0.37,0,-2222,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,356,-6.16,0.18,12,0.04,-261.00,8956.00,2120,20240529,-24.10,1402,20240805,14.76,2120,-24.10,20240529,1402,14.76,20240805,2120,-24.10,20240529,1402,14.76,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N +20241126,130129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1610,-8,5,-0.49,14444836,8988,15.97,1617,1617,1600,2100,1133,1618,1607.12,0.37,0,-2222,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,356,-6.17,0.18,12,0.04,-261.00,8956.00,2120,20240529,-24.06,1402,20240805,14.84,2120,-24.06,20240529,1402,14.84,20240805,2120,-24.06,20240529,1402,14.84,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N +20241126,120129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1610,-8,5,-0.49,13446050,8367,14.87,1617,1617,1600,2100,1133,1618,1607.03,0.37,0,-2222,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,356,-6.17,0.18,12,0.04,-261.00,8956.00,2120,20240529,-24.06,1402,20240805,14.84,2120,-24.06,20240529,1402,14.84,20240805,2120,-24.06,20240529,1402,14.84,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N +20241126,110129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1610,-8,5,-0.49,10682958,6645,11.81,1617,1617,1600,2100,1133,1618,1607.67,0.37,0,-1839,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,356,-6.17,0.18,12,0.03,-261.00,8956.00,2120,20240529,-24.06,1402,20240805,14.84,2120,-24.06,20240529,1402,14.84,20240805,2120,-24.06,20240529,1402,14.84,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N +20241126,100129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1610,-8,5,-0.49,5947185,3693,6.56,1617,1617,1608,2100,1133,1618,1610.39,0.37,0,-12,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,356,-6.17,0.18,12,0.02,-261.00,8956.00,2120,20240529,-24.06,1402,20240805,14.84,2120,-24.06,20240529,1402,14.84,20240805,2120,-24.06,20240529,1402,14.84,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N +20241126,090129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1617,-1,5,-0.06,397782,246,0.44,1617,1617,1617,2100,1133,1618,1617.00,0.37,0,-12,1721,1669,1595,1543,1469,1695,1569,111,482,500,1130,1,1,22137500,358,-6.20,0.18,12,0.00,-261.00,8956.00,2120,20240529,-23.73,1402,20240805,15.34,2120,-23.73,20240529,1402,15.34,20240805,2120,-23.73,20240529,1402,15.34,20240805,0.32,N,001810,500,110 억,,81647,N,N,0,N,00,N 20241125,160127,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1618,63,2,4.05,88248753,56280,195.79,1555,1647,1521,2020,1089,1555,1568.03,0.36,0,2525,1624,1589,1572,1537,1520,1581,1529,111,465,500,1080,1,1,22137500,358,-6.20,0.18,12,0.25,-261.00,8956.00,2120,20240529,-23.68,1402,20240805,15.41,2120,-23.68,20240529,1402,15.41,20240805,2120,-23.68,20240529,1402,15.41,20240805,0.33,N,001810,500,110 억,,78778,N,N,0,N,00,N 20241125,150128,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1579,24,2,1.54,76927858,49135,170.93,1555,1647,1521,2020,1089,1555,1565.65,0.36,0,5043,1624,1589,1572,1537,1520,1581,1529,111,465,500,1080,1,1,22137500,350,-6.05,0.18,12,0.22,-261.00,8956.00,2120,20240529,-25.52,1402,20240805,12.62,2120,-25.52,20240529,1402,12.62,20240805,2120,-25.52,20240529,1402,12.62,20240805,0.33,N,001810,500,110 억,,78778,N,N,0,N,00,N 20241125,140129,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1615,60,2,3.86,56136183,35972,125.14,1555,1647,1521,2020,1089,1555,1560.55,0.36,0,1841,1624,1589,1572,1537,1520,1581,1529,111,465,500,1080,1,1,22137500,358,-6.19,0.18,12,0.16,-261.00,8956.00,2120,20240529,-23.82,1402,20240805,15.19,2120,-23.82,20240529,1402,15.19,20240805,2120,-23.82,20240529,1402,15.19,20240805,0.33,N,001810,500,110 억,,78778,N,N,0,N,00,N diff --git a/001820/price/prices-20241101.csv b/001820/price/prices-20241101.csv index f215cfb47485..7576775656d0 100644 --- a/001820/price/prices-20241101.csv +++ b/001820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,28000,300,2,1.08,562233800,20171,83.26,27900,28050,27500,36000,19400,27700,27872.10,6.52,0,-3305,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2911,13.99,1.19,12,0.19,2002.00,23561.00,54500,20240429,-48.62,26350,20241121,6.26,54500,-48.62,20240429,26350,6.26,20241121,54500,-48.62,20240429,26350,6.26,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N +20241126,150129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27900,200,2,0.72,517380950,18566,76.64,27900,28050,27500,36000,19400,27700,27867.12,6.52,0,-2994,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2900,13.94,1.18,12,0.18,2002.00,23561.00,54500,20240429,-48.81,26350,20241121,5.88,54500,-48.81,20240429,26350,5.88,20241121,54500,-48.81,20240429,26350,5.88,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N +20241126,140129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27950,250,2,0.90,464603500,16676,68.84,27900,28050,27500,36000,19400,27700,27860.61,6.52,0,-2763,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2905,13.96,1.19,12,0.16,2002.00,23561.00,54500,20240429,-48.72,26350,20241121,6.07,54500,-48.72,20240429,26350,6.07,20241121,54500,-48.72,20240429,26350,6.07,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N +20241126,130129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27900,200,2,0.72,411311450,14770,60.97,27900,28050,27500,36000,19400,27700,27847.76,6.52,0,-2053,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2900,13.94,1.18,12,0.14,2002.00,23561.00,54500,20240429,-48.81,26350,20241121,5.88,54500,-48.81,20240429,26350,5.88,20241121,54500,-48.81,20240429,26350,5.88,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N +20241126,120129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27900,200,2,0.72,358154000,12864,53.10,27900,28050,27500,36000,19400,27700,27841.57,6.52,0,-1400,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2900,13.94,1.18,12,0.12,2002.00,23561.00,54500,20240429,-48.81,26350,20241121,5.88,54500,-48.81,20240429,26350,5.88,20241121,54500,-48.81,20240429,26350,5.88,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N +20241126,110129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27950,250,2,0.90,279553550,10049,41.48,27900,28000,27500,36000,19400,27700,27819.04,6.52,0,-1352,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2905,13.96,1.19,12,0.10,2002.00,23561.00,54500,20240429,-48.72,26350,20241121,6.07,54500,-48.72,20240429,26350,6.07,20241121,54500,-48.72,20240429,26350,6.07,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N +20241126,100130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27850,150,2,0.54,177463000,6386,26.36,27900,27950,27500,36000,19400,27700,27789.38,6.52,0,-1432,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2895,13.91,1.18,12,0.06,2002.00,23561.00,54500,20240429,-48.90,26350,20241121,5.69,54500,-48.90,20240429,26350,5.69,20241121,54500,-48.90,20240429,26350,5.69,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N +20241126,090129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27600,-100,5,-0.36,33480550,1207,4.98,27900,27900,27600,36000,19400,27700,27738.65,6.52,0,-1097,28266,27982,27466,27182,26666,28125,27325,104,8300,1000,20490,50,1,10395000,2869,13.79,1.17,12,0.01,2002.00,23561.00,54500,20240429,-49.36,26350,20241121,4.74,54500,-49.36,20240429,26350,4.74,20241121,54500,-49.36,20240429,26350,4.74,20241121,2.04,N,001820,1000,103 억,,677560,N,N,0,N,00,N 20241125,160127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27700,750,2,2.78,656625800,23845,76.00,26950,27750,26950,35000,18900,26950,27536.84,6.48,0,2903,27716,27332,26966,26582,26216,27525,26775,104,8050,1000,19940,50,1,10395000,2879,13.84,1.18,12,0.23,2002.00,23561.00,54500,20240429,-49.17,26350,20241121,5.12,54500,-49.17,20240429,26350,5.12,20241121,54500,-49.17,20240429,26350,5.12,20241121,2.04,N,001820,1000,103 억,,673953,N,N,1,N,00,N 20241125,150129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27700,750,2,2.78,601351650,21850,69.64,26950,27750,26950,35000,18900,26950,27521.81,6.48,0,3527,27716,27332,26966,26582,26216,27525,26775,104,8050,1000,19940,50,1,10395000,2879,13.84,1.18,12,0.21,2002.00,23561.00,54500,20240429,-49.17,26350,20241121,5.12,54500,-49.17,20240429,26350,5.12,20241121,54500,-49.17,20240429,26350,5.12,20241121,2.04,N,001820,1000,103 억,,673953,N,N,1,N,00,N 20241125,140129,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27650,700,2,2.60,534599000,19437,61.95,26950,27750,26950,35000,18900,26950,27504.19,6.48,0,3696,27716,27332,26966,26582,26216,27525,26775,104,8050,1000,19940,50,1,10395000,2874,13.81,1.17,12,0.19,2002.00,23561.00,54500,20240429,-49.27,26350,20241121,4.93,54500,-49.27,20240429,26350,4.93,20241121,54500,-49.27,20240429,26350,4.93,20241121,2.04,N,001820,1000,103 억,,673953,N,N,1,N,00,N diff --git a/001840/price/prices-20241101.csv b/001840/price/prices-20241101.csv index 0cec255e873e..6254b1924513 100644 --- a/001840/price/prices-20241101.csv +++ b/001840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2770,-85,5,-2.98,1804081450,638565,88.13,2880,2900,2770,3710,2000,2855,2825.20,1.47,0,-40809,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,549,-40.14,1.18,12,3.22,-69.00,2352.00,4000,20240802,-30.75,2255,20240708,22.84,4000,-30.75,20240802,2255,22.84,20240708,4000,-30.75,20240802,2255,22.84,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N +20241126,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2795,-60,5,-2.10,1672435130,591199,81.59,2880,2900,2780,3710,2000,2855,2828.87,1.47,0,-40245,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,554,-40.51,1.19,12,2.98,-69.00,2352.00,4000,20240802,-30.13,2255,20240708,23.95,4000,-30.13,20240802,2255,23.95,20240708,4000,-30.13,20240802,2255,23.95,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N +20241126,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2800,-55,5,-1.93,1600725510,565581,78.06,2880,2900,2780,3710,2000,2855,2830.22,1.47,0,-39060,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,555,-40.58,1.19,12,2.86,-69.00,2352.00,4000,20240802,-30.00,2255,20240708,24.17,4000,-30.00,20240802,2255,24.17,20240708,4000,-30.00,20240802,2255,24.17,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N +20241126,130130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2795,-60,5,-2.10,1522469835,537542,74.19,2880,2900,2780,3710,2000,2855,2832.27,1.47,0,-41256,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,554,-40.51,1.19,12,2.71,-69.00,2352.00,4000,20240802,-30.13,2255,20240708,23.95,4000,-30.13,20240802,2255,23.95,20240708,4000,-30.13,20240802,2255,23.95,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N +20241126,120129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-40,5,-1.40,1430689785,504693,69.65,2880,2900,2785,3710,2000,2855,2834.76,1.47,0,-36121,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,558,-40.80,1.20,12,2.55,-69.00,2352.00,4000,20240802,-29.62,2255,20240708,24.83,4000,-29.62,20240802,2255,24.83,20240708,4000,-29.62,20240802,2255,24.83,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N +20241126,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2805,-50,5,-1.75,1301263785,458494,63.28,2880,2900,2790,3710,2000,2855,2838.11,1.47,0,-31109,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,556,-40.65,1.19,12,2.31,-69.00,2352.00,4000,20240802,-29.88,2255,20240708,24.39,4000,-29.88,20240802,2255,24.39,20240708,4000,-29.88,20240802,2255,24.39,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N +20241126,100130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,25,2,0.88,809779760,285827,39.45,2880,2900,2790,3710,2000,2855,2833.08,1.47,0,-25626,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,570,-41.74,1.22,12,1.44,-69.00,2352.00,4000,20240802,-28.00,2255,20240708,27.72,4000,-28.00,20240802,2255,27.72,20240708,4000,-28.00,20240802,2255,27.72,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N +20241126,090130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,-35,5,-1.23,69081490,24290,3.35,2880,2880,2810,3710,2000,2855,2843.86,1.47,0,-14677,2938,2896,2823,2781,2708,2917,2802,99,855,500,1770,5,1,19805760,559,-40.87,1.20,12,0.12,-69.00,2352.00,4000,20240802,-29.50,2255,20240708,25.06,4000,-29.50,20240802,2255,25.06,20240708,4000,-29.50,20240802,2255,25.06,20240708,1.13,N,001840,500,99 억,,290315,N,N,0,N,00,N 20241125,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,75,2,2.70,2014956700,715725,49.54,2830,2865,2750,3610,1950,2780,2815.17,1.57,0,-19561,2960,2870,2795,2705,2630,2832,2667,99,830,500,1720,5,1,19805760,565,-41.38,1.21,12,3.61,-69.00,2352.00,4000,20240802,-28.62,2255,20240708,26.61,4000,-28.62,20240802,2255,26.61,20240708,4000,-28.62,20240802,2255,26.61,20240708,1.46,N,001840,500,99 억,,310707,N,N,0,N,00,N 20241125,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2830,50,2,1.80,1790417065,636499,44.06,2830,2865,2750,3610,1950,2780,2812.97,1.57,0,-17482,2960,2870,2795,2705,2630,2832,2667,99,830,500,1720,5,1,19805760,561,-41.01,1.20,12,3.21,-69.00,2352.00,4000,20240802,-29.25,2255,20240708,25.50,4000,-29.25,20240802,2255,25.50,20240708,4000,-29.25,20240802,2255,25.50,20240708,1.46,N,001840,500,99 억,,310707,N,N,0,N,00,N 20241125,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,40,2,1.44,1483525595,528063,36.55,2830,2865,2750,3610,1950,2780,2809.43,1.57,0,-18729,2960,2870,2795,2705,2630,2832,2667,99,830,500,1720,5,1,19805760,559,-40.87,1.20,12,2.67,-69.00,2352.00,4000,20240802,-29.50,2255,20240708,25.06,4000,-29.50,20240802,2255,25.06,20240708,4000,-29.50,20240802,2255,25.06,20240708,1.46,N,001840,500,99 억,,310707,N,N,0,N,00,N diff --git a/001940/price/prices-20241101.csv b/001940/price/prices-20241101.csv index be1933ab3b64..8b2702276401 100644 --- a/001940/price/prices-20241101.csv +++ b/001940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21600,800,2,3.85,226884300,10596,520.18,20900,21750,20850,27000,14600,20800,21412.26,5.74,0,2019,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3494,3.84,0.31,12,0.07,5627.00,70799.00,29200,20240208,-26.03,18120,20240909,19.21,29200,-26.03,20240208,18120,19.21,20240909,29200,-26.03,20240208,18120,19.21,20240909,0.04,N,001940,1000,184 억,,928912,N,N,13,N,00,N +20241126,150130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21550,750,2,3.61,216780200,10126,497.10,20900,21750,20850,27000,14600,20800,21408.28,5.74,0,2029,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3486,3.83,0.30,12,0.06,5627.00,70799.00,29200,20240208,-26.20,18120,20240909,18.93,29200,-26.20,20240208,18120,18.93,20240909,29200,-26.20,20240208,18120,18.93,20240909,0.04,N,001940,1000,184 억,,928912,N,N,7,N,00,N +20241126,140129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21650,850,2,4.09,208854350,9759,479.09,20900,21750,20850,27000,14600,20800,21401.20,5.74,0,1810,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3502,3.85,0.31,12,0.06,5627.00,70799.00,29200,20240208,-25.86,18120,20240909,19.48,29200,-25.86,20240208,18120,19.48,20240909,29200,-25.86,20240208,18120,19.48,20240909,0.04,N,001940,1000,184 억,,928912,N,N,7,N,00,N +20241126,130130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21400,600,2,2.88,146984300,6895,338.49,20900,21550,20850,27000,14600,20800,21317.52,5.74,0,1743,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3462,3.80,0.30,12,0.04,5627.00,70799.00,29200,20240208,-26.71,18120,20240909,18.10,29200,-26.71,20240208,18120,18.10,20240909,29200,-26.71,20240208,18120,18.10,20240909,0.04,N,001940,1000,184 억,,928912,N,N,7,N,00,N +20241126,120130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21500,700,2,3.37,137362700,6447,316.49,20900,21500,20850,27000,14600,20800,21306.45,5.74,0,1623,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3478,3.82,0.30,12,0.04,5627.00,70799.00,29200,20240208,-26.37,18120,20240909,18.65,29200,-26.37,20240208,18120,18.65,20240909,29200,-26.37,20240208,18120,18.65,20240909,0.04,N,001940,1000,184 억,,928912,N,N,7,N,00,N +20241126,110130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21500,700,2,3.37,100023400,4701,230.78,20900,21500,20850,27000,14600,20800,21277.05,5.74,0,792,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3478,3.82,0.30,12,0.03,5627.00,70799.00,29200,20240208,-26.37,18120,20240909,18.65,29200,-26.37,20240208,18120,18.65,20240909,29200,-26.37,20240208,18120,18.65,20240909,0.04,N,001940,1000,184 억,,928912,N,N,7,N,00,N +20241126,100130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21450,650,2,3.12,41302300,1957,96.07,20900,21450,20850,27000,14600,20800,21104.91,5.74,0,991,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3470,3.81,0.30,12,0.01,5627.00,70799.00,29200,20240208,-26.54,18120,20240909,18.38,29200,-26.54,20240208,18120,18.38,20240909,29200,-26.54,20240208,18120,18.38,20240909,0.04,N,001940,1000,184 억,,928912,N,N,7,N,00,N +20241126,090130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20950,150,2,0.72,902000,43,2.11,20900,21050,20900,27000,14600,20800,20976.74,5.74,0,8,21100,20950,20700,20550,20300,21025,20625,185,6200,1000,14970,50,1,16176380,3389,3.72,0.30,12,0.00,5627.00,70799.00,29200,20240208,-28.25,18120,20240909,15.62,29200,-28.25,20240208,18120,15.62,20240909,29200,-28.25,20240208,18120,15.62,20240909,0.04,N,001940,1000,184 억,,928912,N,N,7,N,00,N 20241125,160128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20800,300,2,1.46,42240200,2037,42.09,20450,20850,20450,26650,14350,20500,20736.48,5.74,0,290,20900,20700,20550,20350,20200,20625,20275,185,6150,1000,14760,50,1,16176380,3365,3.70,0.29,12,0.01,5627.00,70799.00,29200,20240208,-28.77,18120,20240909,14.79,29200,-28.77,20240208,18120,14.79,20240909,29200,-28.77,20240208,18120,14.79,20240909,0.05,N,001940,1000,184 억,,929089,N,N,7,N,00,N 20241125,150129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20850,350,2,1.71,39661700,1913,39.52,20450,20850,20450,26650,14350,20500,20732.72,5.74,0,314,20900,20700,20550,20350,20200,20625,20275,185,6150,1000,14760,50,1,16176380,3373,3.71,0.29,12,0.01,5627.00,70799.00,29200,20240208,-28.60,18120,20240909,15.07,29200,-28.60,20240208,18120,15.07,20240909,29200,-28.60,20240208,18120,15.07,20240909,0.05,N,001940,1000,184 억,,929089,N,N,12,N,00,N 20241125,140130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20850,350,2,1.71,39077900,1885,38.95,20450,20850,20450,26650,14350,20500,20730.98,5.74,0,314,20900,20700,20550,20350,20200,20625,20275,185,6150,1000,14760,50,1,16176380,3373,3.71,0.29,12,0.01,5627.00,70799.00,29200,20240208,-28.60,18120,20240909,15.07,29200,-28.60,20240208,18120,15.07,20240909,29200,-28.60,20240208,18120,15.07,20240909,0.05,N,001940,1000,184 억,,929089,N,N,12,N,00,N diff --git a/002020/price/prices-20241101.csv b/002020/price/prices-20241101.csv index 9384b06a1463..df180255f728 100644 --- a/002020/price/prices-20241101.csv +++ b/002020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13790,10,2,0.07,136291530,9899,171.65,13690,13850,13690,17910,9650,13780,13768.20,5.90,0,-1929,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1741,22.06,0.18,12,0.08,625.00,78295.00,20300,20240321,-32.07,12950,20241115,6.49,20300,-32.07,20240321,12950,6.49,20241115,20300,-32.07,20240321,12950,6.49,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N +20241126,150130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13770,-10,5,-0.07,131735210,9568,165.91,13690,13850,13690,17910,9650,13780,13768.31,5.90,0,-1842,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1739,22.03,0.18,12,0.08,625.00,78295.00,20300,20240321,-32.17,12950,20241115,6.33,20300,-32.17,20240321,12950,6.33,20241115,20300,-32.17,20240321,12950,6.33,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N +20241126,140129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13740,-40,5,-0.29,125579490,9120,158.14,13690,13850,13690,17910,9650,13780,13769.68,5.90,0,-1710,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1735,21.98,0.18,12,0.07,625.00,78295.00,20300,20240321,-32.32,12950,20241115,6.10,20300,-32.32,20240321,12950,6.10,20241115,20300,-32.32,20240321,12950,6.10,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N +20241126,130130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13780,0,3,0.00,84524910,6135,106.38,13690,13850,13690,17910,9650,13780,13777.49,5.90,0,-1018,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1740,22.05,0.18,12,0.05,625.00,78295.00,20300,20240321,-32.12,12950,20241115,6.41,20300,-32.12,20240321,12950,6.41,20241115,20300,-32.12,20240321,12950,6.41,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N +20241126,120130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13840,60,2,0.44,55503820,4035,69.97,13690,13850,13690,17910,9650,13780,13755.59,5.90,0,-540,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1747,22.14,0.18,12,0.03,625.00,78295.00,20300,20240321,-31.82,12950,20241115,6.87,20300,-31.82,20240321,12950,6.87,20241115,20300,-31.82,20240321,12950,6.87,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N +20241126,110130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13760,-20,5,-0.15,30491410,2223,38.55,13690,13780,13690,17910,9650,13780,13716.33,5.90,0,97,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1737,22.02,0.18,12,0.02,625.00,78295.00,20300,20240321,-32.22,12950,20241115,6.25,20300,-32.22,20240321,12950,6.25,20241115,20300,-32.22,20240321,12950,6.25,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N +20241126,100131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13700,-80,5,-0.58,22855980,1667,28.91,13690,13780,13690,17910,9650,13780,13710.85,5.90,0,30,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1730,21.92,0.17,12,0.01,625.00,78295.00,20300,20240321,-32.51,12950,20241115,5.79,20300,-32.51,20240321,12950,5.79,20241115,20300,-32.51,20240321,12950,5.79,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N +20241126,090130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13690,-90,5,-0.65,2874900,210,3.64,13690,13690,13690,17910,9650,13780,13690.00,5.90,0,-27,13940,13860,13720,13640,13500,13900,13680,631,4130,5000,10470,10,1,12626426,1729,21.90,0.17,12,0.00,625.00,78295.00,20300,20240321,-32.56,12950,20241115,5.71,20300,-32.56,20240321,12950,5.71,20241115,20300,-32.56,20240321,12950,5.71,20241115,1.20,N,002020,5000,631 억,,745035,N,N,0,N,00,N 20241125,160128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13780,200,2,1.47,78701950,5740,75.54,13580,13800,13580,17650,9510,13580,13711.11,5.90,0,-375,13766,13672,13556,13462,13346,13720,13510,631,4070,5000,10320,10,1,12626426,1740,22.05,0.18,12,0.05,625.00,78295.00,20300,20240321,-32.12,12950,20241115,6.41,20300,-32.12,20240321,12950,6.41,20241115,20300,-32.12,20240321,12950,6.41,20241115,1.19,N,002020,5000,631 억,,745258,N,N,0,N,00,N 20241125,150130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13730,150,2,1.10,75303210,5493,72.29,13580,13800,13580,17650,9510,13580,13708.94,5.90,0,-321,13766,13672,13556,13462,13346,13720,13510,631,4070,5000,10320,10,1,12626426,1734,21.97,0.18,12,0.04,625.00,78295.00,20300,20240321,-32.36,12950,20241115,6.02,20300,-32.36,20240321,12950,6.02,20241115,20300,-32.36,20240321,12950,6.02,20241115,1.19,N,002020,5000,631 억,,745258,N,N,0,N,00,N 20241125,140130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13770,190,2,1.40,64318600,4694,61.77,13580,13800,13580,17650,9510,13580,13702.30,5.90,0,-257,13766,13672,13556,13462,13346,13720,13510,631,4070,5000,10320,10,1,12626426,1739,22.03,0.18,12,0.04,625.00,78295.00,20300,20240321,-32.17,12950,20241115,6.33,20300,-32.17,20240321,12950,6.33,20241115,20300,-32.17,20240321,12950,6.33,20241115,1.19,N,002020,5000,631 억,,745258,N,N,0,N,00,N diff --git a/002030/price/prices-20241101.csv b/002030/price/prices-20241101.csv index 2b925bbe4499..6689aee47b66 100644 --- a/002030/price/prices-20241101.csv +++ b/002030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-500,5,-0.20,231963500,956,153.21,245500,245500,241500,317000,171000,244000,242639.64,7.97,0,-550,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5152,5.63,0.47,12,0.05,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,160700,51.52,20231129,0.08,N,002030,5000,109 억,,168642,N,N,2,N,00,N +20241126,150130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,241500,-2500,5,-1.02,171946500,709,113.62,245500,245500,241500,317000,171000,244000,242519.75,7.97,0,-479,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5109,5.59,0.47,12,0.03,43213.00,516270.00,279000,20240520,-13.44,157300,20231122,53.53,279000,-13.44,20240520,173500,39.19,20240123,279000,-13.44,20240520,160700,50.28,20231129,0.08,N,002030,5000,109 억,,168642,N,N,0,N,00,N +20241126,140130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,242500,-1500,5,-0.61,92829500,382,61.22,245500,245500,242000,317000,171000,244000,243009.16,7.97,0,-172,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5130,5.61,0.47,12,0.02,43213.00,516270.00,279000,20240520,-13.08,157300,20231122,54.16,279000,-13.08,20240520,173500,39.77,20240123,279000,-13.08,20240520,160700,50.90,20231129,0.08,N,002030,5000,109 억,,168642,N,N,0,N,00,N +20241126,130131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-500,5,-0.20,48161500,198,31.73,245500,245500,242000,317000,171000,244000,243239.90,7.97,0,-44,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5152,5.63,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,160700,51.52,20231129,0.08,N,002030,5000,109 억,,168642,N,N,0,N,00,N +20241126,120130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243000,-1000,5,-0.41,43540000,179,28.69,245500,245500,242000,317000,171000,244000,243240.22,7.97,0,-38,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5141,5.62,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.90,157300,20231122,54.48,279000,-12.90,20240520,173500,40.06,20240123,279000,-12.90,20240520,160700,51.21,20231129,0.08,N,002030,5000,109 억,,168642,N,N,0,N,00,N +20241126,110130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-500,5,-0.20,32353000,133,21.31,245500,245500,242000,317000,171000,244000,243255.64,7.97,0,-44,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5152,5.63,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,160700,51.52,20231129,0.08,N,002030,5000,109 억,,168642,N,N,0,N,00,N +20241126,100131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245500,1500,2,0.61,3918500,16,2.56,245500,245500,244500,317000,171000,244000,244906.25,7.97,0,1,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5194,5.68,0.48,12,0.00,43213.00,516270.00,279000,20240520,-12.01,157300,20231122,56.07,279000,-12.01,20240520,173500,41.50,20240123,279000,-12.01,20240520,160700,52.77,20231129,0.08,N,002030,5000,109 억,,168642,N,N,0,N,00,N +20241126,090131,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245500,1500,2,0.61,245500,1,0.16,245500,245500,245500,317000,171000,244000,245500.00,7.97,0,1,246666,245332,244166,242832,241666,244750,242250,110,73000,5000,180560,500,1,2115648,5194,5.68,0.48,12,0.00,43213.00,516270.00,279000,20240520,-12.01,157300,20231122,56.07,279000,-12.01,20240520,173500,41.50,20240123,279000,-12.01,20240520,160700,52.77,20231129,0.08,N,002030,5000,109 억,,168642,N,N,0,N,00,N 20241125,160129,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244000,0,3,0.00,152419500,624,14.83,244500,245500,243000,317000,171000,244000,244262.02,7.97,0,13,247666,245832,243166,241332,238666,246750,242250,110,73000,5000,180560,500,1,2115648,5162,5.65,0.47,12,0.03,43213.00,516270.00,279000,20240520,-12.54,157300,20231122,55.12,279000,-12.54,20240520,173500,40.63,20240123,279000,-12.54,20240520,160700,51.84,20231129,0.08,N,002030,5000,109 억,,168612,N,N,0,N,00,N 20241125,150130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244500,500,2,0.20,116048500,475,11.29,244500,245500,243000,317000,171000,244000,244312.63,7.97,0,10,247666,245832,243166,241332,238666,246750,242250,110,73000,5000,180560,500,1,2115648,5173,5.66,0.47,12,0.02,43213.00,516270.00,279000,20240520,-12.37,157300,20231122,55.44,279000,-12.37,20240520,173500,40.92,20240123,279000,-12.37,20240520,160700,52.15,20231129,0.08,N,002030,5000,109 억,,168612,N,N,0,N,00,N 20241125,140130,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244500,500,2,0.20,50989000,209,4.97,244500,244500,243000,317000,171000,244000,243966.51,7.97,0,-12,247666,245832,243166,241332,238666,246750,242250,110,73000,5000,180560,500,1,2115648,5173,5.66,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.37,157300,20231122,55.44,279000,-12.37,20240520,173500,40.92,20240123,279000,-12.37,20240520,160700,52.15,20231129,0.08,N,002030,5000,109 억,,168612,N,N,0,N,00,N diff --git a/002070/price/prices-20241101.csv b/002070/price/prices-20241101.csv index d048d12e50ec..b2157cac1012 100644 --- a/002070/price/prices-20241101.csv +++ b/002070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,769,22,2,2.95,95114678,126546,19.34,752,770,742,971,523,747,751.62,0.60,0,5873,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,229,-2.95,0.26,12,0.42,-261.00,2957.00,1380,20231128,-44.28,730,20241115,5.34,1293,-40.53,20240102,730,5.34,20241115,1380,-44.28,20231128,730,5.34,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N +20241126,150130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,759,12,2,1.61,85382150,113806,17.40,752,759,742,971,523,747,750.24,0.60,0,5731,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,226,-2.91,0.26,12,0.38,-261.00,2957.00,1380,20231128,-45.00,730,20241115,3.97,1293,-41.30,20240102,730,3.97,20241115,1380,-45.00,20231128,730,3.97,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N +20241126,140130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,757,10,2,1.34,72773674,97122,14.85,752,757,742,971,523,747,749.30,0.60,0,3245,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,226,-2.90,0.26,12,0.33,-261.00,2957.00,1380,20231128,-45.14,730,20241115,3.70,1293,-41.45,20240102,730,3.70,20241115,1380,-45.14,20231128,730,3.70,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N +20241126,130131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,755,8,2,1.07,69795138,93182,14.24,752,756,742,971,523,747,749.02,0.60,0,3186,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,225,-2.89,0.26,12,0.31,-261.00,2957.00,1380,20231128,-45.29,730,20241115,3.42,1293,-41.61,20240102,730,3.42,20241115,1380,-45.29,20231128,730,3.42,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N +20241126,120131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,755,8,2,1.07,65447165,87398,13.36,752,756,742,971,523,747,748.84,0.60,0,2912,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,225,-2.89,0.26,12,0.29,-261.00,2957.00,1380,20231128,-45.29,730,20241115,3.42,1293,-41.61,20240102,730,3.42,20241115,1380,-45.29,20231128,730,3.42,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N +20241126,110131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,753,6,2,0.80,61687617,82414,12.60,752,754,742,971,523,747,748.51,0.60,0,2493,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,224,-2.89,0.25,12,0.28,-261.00,2957.00,1380,20231128,-45.43,730,20241115,3.15,1293,-41.76,20240102,730,3.15,20241115,1380,-45.43,20231128,730,3.15,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N +20241126,100131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,746,-1,5,-0.13,45693680,61082,9.34,752,754,742,971,523,747,748.07,0.60,0,2258,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,222,-2.86,0.25,12,0.21,-261.00,2957.00,1380,20231128,-45.94,730,20241115,2.19,1293,-42.30,20240102,730,2.19,20241115,1380,-45.94,20231128,730,2.19,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N +20241126,090131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,747,0,3,0.00,7460184,9945,1.52,752,754,747,971,523,747,750.16,0.60,0,714,907,826,786,705,665,807,686,149,224,500,520,1,1,29793990,223,-2.86,0.25,12,0.03,-261.00,2957.00,1380,20231128,-45.87,730,20241115,2.33,1293,-42.23,20240102,730,2.33,20241115,1380,-45.87,20231128,730,2.33,20241115,0.01,N,002070,500,148 억,,178271,N,N,0,N,00,N 20241125,160129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,747,-10,5,-1.32,520558811,650384,1218.27,758,867,746,984,530,757,800.39,0.58,0,5130,793,775,766,748,739,770,743,149,227,500,520,1,1,29793990,223,-2.86,0.25,12,2.18,-261.00,2957.00,1380,20231128,-45.87,730,20241115,2.33,1293,-42.23,20240102,730,2.33,20241115,1380,-45.87,20231128,730,2.33,20241115,0.01,N,002070,500,148 억,,173227,N,N,0,N,00,N 20241125,150130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,757,0,3,0.00,468938244,581587,1089.40,758,867,756,984,530,757,806.31,0.58,0,6042,793,775,766,748,739,770,743,149,227,500,520,1,1,29793990,226,-2.90,0.26,12,1.95,-261.00,2957.00,1380,20231128,-45.14,730,20241115,3.70,1293,-41.45,20240102,730,3.70,20241115,1380,-45.14,20231128,730,3.70,20241115,0.01,N,002070,500,148 억,,173227,Y,N,0,N,00,N 20241125,140131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,765,8,2,1.06,36170629,47556,89.08,758,790,756,984,530,757,760.59,0.58,0,2630,793,775,766,748,739,770,743,149,227,500,520,1,1,29793990,228,-2.93,0.26,12,0.16,-261.00,2957.00,1380,20231128,-44.57,730,20241115,4.79,1293,-40.84,20240102,730,4.79,20241115,1380,-44.57,20231128,730,4.79,20241115,0.01,N,002070,500,148 억,,173227,N,N,0,N,00,N diff --git a/002100/price/prices-20241101.csv b/002100/price/prices-20241101.csv index 32b504396a8d..f3696918f7f6 100644 --- a/002100/price/prices-20241101.csv +++ b/002100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,-10,5,-0.11,166525320,18496,59.61,9000,9120,8950,11700,6300,9000,9003.32,0.27,0,1844,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1755,9.28,0.72,12,0.09,969.00,12519.00,13510,20231117,-33.46,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,11400,-21.14,20231127,8670,3.69,20240805,0.69,N,002100,500,108 억,,53508,N,N,1,N,00,N +20241126,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,0,3,0.00,134022230,14883,47.97,9000,9120,8950,11700,6300,9000,9005.05,0.27,0,1521,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1757,9.29,0.72,12,0.08,969.00,12519.00,13510,20231117,-33.38,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,11400,-21.05,20231127,8670,3.81,20240805,0.69,N,002100,500,108 억,,53508,N,N,0,N,00,N +20241126,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,-10,5,-0.11,100064700,11106,35.80,9000,9120,8950,11700,6300,9000,9009.97,0.27,0,1258,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1755,9.28,0.72,12,0.06,969.00,12519.00,13510,20231117,-33.46,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,11400,-21.14,20231127,8670,3.69,20240805,0.69,N,002100,500,108 억,,53508,N,N,0,N,00,N +20241126,130131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9030,30,2,0.33,51808560,5731,18.47,9000,9120,8950,11700,6300,9000,9040.06,0.27,0,171,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1763,9.32,0.72,12,0.03,969.00,12519.00,13510,20231117,-33.16,8670,20240805,4.15,10860,-16.85,20240325,8670,4.15,20240805,11400,-20.79,20231127,8670,4.15,20240805,0.69,N,002100,500,108 억,,53508,N,N,0,N,00,N +20241126,120131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9040,40,2,0.44,49541720,5480,17.66,9000,9120,8950,11700,6300,9000,9040.46,0.27,0,-8,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1765,9.33,0.72,12,0.03,969.00,12519.00,13510,20231117,-33.09,8670,20240805,4.27,10860,-16.76,20240325,8670,4.27,20240805,11400,-20.70,20231127,8670,4.27,20240805,0.69,N,002100,500,108 억,,53508,N,N,0,N,00,N +20241126,110131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9040,40,2,0.44,41931220,4637,14.95,9000,9120,8950,11700,6300,9000,9042.75,0.27,0,-188,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1765,9.33,0.72,12,0.02,969.00,12519.00,13510,20231117,-33.09,8670,20240805,4.27,10860,-16.76,20240325,8670,4.27,20240805,11400,-20.70,20231127,8670,4.27,20240805,0.69,N,002100,500,108 억,,53508,N,N,0,N,00,N +20241126,100132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9030,30,2,0.33,32235320,3563,11.48,9000,9120,8950,11700,6300,9000,9047.24,0.27,0,-431,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1763,9.32,0.72,12,0.02,969.00,12519.00,13510,20231117,-33.16,8670,20240805,4.15,10860,-16.85,20240325,8670,4.15,20240805,11400,-20.79,20231127,8670,4.15,20240805,0.69,N,002100,500,108 억,,53508,N,N,0,N,00,N +20241126,090131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,0,3,0.00,2655000,295,0.95,9000,9000,9000,11700,6300,9000,9000.00,0.27,0,-159,9113,9056,9003,8946,8893,9085,8975,108,2700,500,5940,10,1,19522575,1757,9.29,0.72,12,0.00,969.00,12519.00,13510,20231117,-33.38,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,11400,-21.05,20231127,8670,3.81,20240805,0.69,N,002100,500,108 억,,53508,N,N,0,N,00,N 20241125,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,10,2,0.11,278869480,31006,199.19,8970,9060,8950,11680,6300,8990,8994.05,0.27,0,-26,9136,9062,9006,8932,8876,9035,8905,108,2690,500,5930,10,1,19522575,1757,9.29,0.72,12,0.16,969.00,12519.00,13730,20231116,-34.45,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,11400,-21.05,20231127,8670,3.81,20240805,0.70,N,002100,500,108 억,,53637,N,N,0,N,00,N 20241125,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8980,-10,5,-0.11,273680290,30429,195.48,8970,9060,8950,11680,6300,8990,8994.06,0.27,0,202,9136,9062,9006,8932,8876,9035,8905,108,2690,500,5930,10,1,19522575,1753,9.27,0.72,12,0.16,969.00,12519.00,13730,20231116,-34.60,8670,20240805,3.58,10860,-17.31,20240325,8670,3.58,20240805,11400,-21.23,20231127,8670,3.58,20240805,0.70,N,002100,500,108 억,,53637,N,N,0,N,00,N 20241125,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,10,2,0.11,170154740,18889,121.35,8970,9060,8970,11680,6300,8990,9008.14,0.27,0,113,9136,9062,9006,8932,8876,9035,8905,108,2690,500,5930,10,1,19522575,1757,9.29,0.72,12,0.10,969.00,12519.00,13730,20231116,-34.45,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,11400,-21.05,20231127,8670,3.81,20240805,0.70,N,002100,500,108 억,,53637,N,N,0,N,00,N diff --git a/002140/price/prices-20241101.csv b/002140/price/prices-20241101.csv index df642207891a..970c5bbfcae9 100644 --- a/002140/price/prices-20241101.csv +++ b/002140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2820,70,2,2.55,3491212395,1232654,350.60,2770,2960,2730,3575,1925,2750,2832.30,1.07,0,20055,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,703,20.74,0.65,12,4.94,136.00,4309.00,4100,20240118,-31.22,2330,20240909,21.03,4100,-31.22,20240118,2330,21.03,20240909,4100,-31.22,20240118,2330,21.03,20240909,2.73,N,002140,1000,249 억,,267012,N,N,1,N,00,N +20241126,150131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2805,55,2,2.00,3207865870,1132079,321.99,2770,2960,2730,3575,1925,2750,2833.61,1.07,0,-20333,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,700,20.62,0.65,12,4.54,136.00,4309.00,4100,20240118,-31.59,2330,20240909,20.39,4100,-31.59,20240118,2330,20.39,20240909,4100,-31.59,20240118,2330,20.39,20240909,2.73,N,002140,1000,249 억,,267012,N,N,0,N,00,N +20241126,140131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2790,40,2,1.45,2821791715,993649,282.62,2770,2960,2730,3575,1925,2750,2839.83,1.07,0,-62138,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,696,20.51,0.65,12,3.98,136.00,4309.00,4100,20240118,-31.95,2330,20240909,19.74,4100,-31.95,20240118,2330,19.74,20240909,4100,-31.95,20240118,2330,19.74,20240909,2.73,N,002140,1000,249 억,,267012,N,N,0,N,00,N +20241126,130131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2745,-5,5,-0.18,517781890,187999,53.47,2770,2780,2730,3575,1925,2750,2754.17,1.07,0,-1955,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,685,20.18,0.64,12,0.75,136.00,4309.00,4100,20240118,-33.05,2330,20240909,17.81,4100,-33.05,20240118,2330,17.81,20240909,4100,-33.05,20240118,2330,17.81,20240909,2.73,N,002140,1000,249 억,,267012,N,N,0,N,00,N +20241126,120131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2755,5,2,0.18,484827445,175997,50.06,2770,2780,2730,3575,1925,2750,2754.75,1.07,0,3483,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,687,20.26,0.64,12,0.71,136.00,4309.00,4100,20240118,-32.80,2330,20240909,18.24,4100,-32.80,20240118,2330,18.24,20240909,4100,-32.80,20240118,2330,18.24,20240909,2.73,N,002140,1000,249 억,,267012,N,N,0,N,00,N +20241126,110131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2750,0,3,0.00,441946200,160411,45.62,2770,2780,2730,3575,1925,2750,2755.09,1.07,0,2033,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,686,20.22,0.64,12,0.64,136.00,4309.00,4100,20240118,-32.93,2330,20240909,18.03,4100,-32.93,20240118,2330,18.03,20240909,4100,-32.93,20240118,2330,18.03,20240909,2.73,N,002140,1000,249 억,,267012,N,N,0,N,00,N +20241126,100132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2750,0,3,0.00,242372800,87992,25.03,2770,2780,2730,3575,1925,2750,2754.49,1.07,0,-10404,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,686,20.22,0.64,12,0.35,136.00,4309.00,4100,20240118,-32.93,2330,20240909,18.03,4100,-32.93,20240118,2330,18.03,20240909,4100,-32.93,20240118,2330,18.03,20240909,2.73,N,002140,1000,249 억,,267012,N,N,0,N,00,N +20241126,090131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2765,15,2,0.55,18847365,6809,1.94,2770,2770,2760,3575,1925,2750,2768.01,1.07,0,-3887,2820,2785,2745,2710,2670,2802,2727,249,825,1000,2030,5,1,24939425,690,20.33,0.64,12,0.03,136.00,4309.00,4100,20240118,-32.56,2330,20240909,18.67,4100,-32.56,20240118,2330,18.67,20240909,4100,-32.56,20240118,2330,18.67,20240909,2.73,N,002140,1000,249 억,,267012,N,N,0,N,00,N 20241125,160130,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2750,-5,5,-0.18,953027935,346988,45.28,2705,2780,2705,3580,1930,2755,2746.56,0.59,0,119379,2848,2801,2773,2726,2698,2787,2712,249,825,1000,2030,5,1,24939425,686,20.22,0.64,12,1.39,136.00,4309.00,4100,20240118,-32.93,2330,20240909,18.03,4100,-32.93,20240118,2330,18.03,20240909,4100,-32.93,20240118,2330,18.03,20240909,2.69,N,002140,1000,249 억,,145971,N,N,1,N,00,N 20241125,150131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2755,0,3,0.00,894898460,325869,42.52,2705,2780,2705,3580,1930,2755,2746.18,0.59,0,112050,2848,2801,2773,2726,2698,2787,2712,249,825,1000,2030,5,1,24939425,687,20.26,0.64,12,1.31,136.00,4309.00,4100,20240118,-32.80,2330,20240909,18.24,4100,-32.80,20240118,2330,18.24,20240909,4100,-32.80,20240118,2330,18.24,20240909,2.69,N,002140,1000,249 억,,145971,N,N,1,N,00,N 20241125,140131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2770,15,2,0.54,829320980,302088,39.42,2705,2780,2705,3580,1930,2755,2745.28,0.59,0,106623,2848,2801,2773,2726,2698,2787,2712,249,825,1000,2030,5,1,24939425,691,20.37,0.64,12,1.21,136.00,4309.00,4100,20240118,-32.44,2330,20240909,18.88,4100,-32.44,20240118,2330,18.88,20240909,4100,-32.44,20240118,2330,18.88,20240909,2.69,N,002140,1000,249 억,,145971,N,N,1,N,00,N diff --git a/002150/price/prices-20241101.csv b/002150/price/prices-20241101.csv index 21784e0f530a..ebb350ef4197 100644 --- a/002150/price/prices-20241101.csv +++ b/002150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7070,80,2,1.14,730847050,103331,28.65,7030,7130,7030,9080,4900,6990,7072.88,0.79,0,3432,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2384,11.50,0.86,12,0.31,615.00,8182.00,8950,20240528,-21.01,6350,20240805,11.34,8950,-21.01,20240528,6350,11.34,20240805,8950,-21.01,20240528,6350,11.34,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N +20241126,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7050,60,2,0.86,679444830,96060,26.64,7030,7130,7030,9080,4900,6990,7073.13,0.79,0,2792,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2377,11.46,0.86,12,0.28,615.00,8182.00,8950,20240528,-21.23,6350,20240805,11.02,8950,-21.23,20240528,6350,11.02,20240805,8950,-21.23,20240528,6350,11.02,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N +20241126,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7050,60,2,0.86,625248030,88376,24.51,7030,7130,7030,9080,4900,6990,7074.86,0.79,0,544,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2377,11.46,0.86,12,0.26,615.00,8182.00,8950,20240528,-21.23,6350,20240805,11.02,8950,-21.23,20240528,6350,11.02,20240805,8950,-21.23,20240528,6350,11.02,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N +20241126,130132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7050,60,2,0.86,504983220,71330,19.78,7030,7130,7030,9080,4900,6990,7079.53,0.79,0,210,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2377,11.46,0.86,12,0.21,615.00,8182.00,8950,20240528,-21.23,6350,20240805,11.02,8950,-21.23,20240528,6350,11.02,20240805,8950,-21.23,20240528,6350,11.02,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N +20241126,120131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7090,100,2,1.43,463163580,65409,18.14,7030,7130,7030,9080,4900,6990,7081.04,0.79,0,1754,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2391,11.53,0.87,12,0.19,615.00,8182.00,8950,20240528,-20.78,6350,20240805,11.65,8950,-20.78,20240528,6350,11.65,20240805,8950,-20.78,20240528,6350,11.65,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N +20241126,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7090,100,2,1.43,433903510,61279,16.99,7030,7130,7030,9080,4900,6990,7080.79,0.79,0,1838,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2391,11.53,0.87,12,0.18,615.00,8182.00,8950,20240528,-20.78,6350,20240805,11.65,8950,-20.78,20240528,6350,11.65,20240805,8950,-20.78,20240528,6350,11.65,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N +20241126,100132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7050,60,2,0.86,312085240,44094,12.23,7030,7130,7030,9080,4900,6990,7077.73,0.79,0,-1188,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2377,11.46,0.86,12,0.13,615.00,8182.00,8950,20240528,-21.23,6350,20240805,11.02,8950,-21.23,20240528,6350,11.02,20240805,8950,-21.23,20240528,6350,11.02,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N +20241126,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7060,70,2,1.00,12400700,1763,0.49,7030,7060,7030,9080,4900,6990,7033.86,0.79,0,103,7556,7272,7116,6832,6676,7195,6755,169,2090,500,5170,10,1,33720000,2381,11.48,0.86,12,0.01,615.00,8182.00,8950,20240528,-21.12,6350,20240805,11.18,8950,-21.12,20240528,6350,11.18,20240805,8950,-21.12,20240528,6350,11.18,20240805,1.36,N,002150,500,168 억,,267917,N,N,0,N,00,N 20241125,160130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6990,130,2,1.90,2536285960,356338,656.19,7100,7400,6960,8910,4810,6860,7117.73,0.79,0,2421,7053,6956,6893,6796,6733,6925,6765,169,2050,500,5070,10,1,33720000,2357,11.37,0.85,12,1.06,615.00,8182.00,8950,20240528,-21.90,6350,20240805,10.08,8950,-21.90,20240528,6350,10.08,20240805,8950,-21.90,20240528,6350,10.08,20240805,1.34,N,002150,500,168 억,,264899,N,N,0,N,00,N 20241125,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7040,180,2,2.62,2323569620,325969,600.27,7100,7400,7000,8910,4810,6860,7128.19,0.79,0,-6462,7053,6956,6893,6796,6733,6925,6765,169,2050,500,5070,10,1,33720000,2374,11.45,0.86,12,0.97,615.00,8182.00,8950,20240528,-21.34,6350,20240805,10.87,8950,-21.34,20240528,6350,10.87,20240805,8950,-21.34,20240528,6350,10.87,20240805,1.34,N,002150,500,168 억,,264899,N,N,0,N,00,N 20241125,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7040,180,2,2.62,2166791200,303759,559.37,7100,7400,7000,8910,4810,6860,7133.26,0.79,0,-7927,7053,6956,6893,6796,6733,6925,6765,169,2050,500,5070,10,1,33720000,2374,11.45,0.86,12,0.90,615.00,8182.00,8950,20240528,-21.34,6350,20240805,10.87,8950,-21.34,20240528,6350,10.87,20240805,8950,-21.34,20240528,6350,10.87,20240805,1.34,N,002150,500,168 억,,264899,N,N,0,N,00,N diff --git a/002170/price/prices-20241101.csv b/002170/price/prices-20241101.csv index a0f7e57b5584..9f7108a26e35 100644 --- a/002170/price/prices-20241101.csv +++ b/002170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160132,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,450,2,0.90,37887350,759,18.48,49900,50400,49800,64600,34850,49750,49917.46,2.85,0,-95,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,100,1,3000000,1506,6.96,0.34,12,0.03,7213.00,147683.00,54200,20240223,-7.38,43500,20240806,15.40,54200,-7.38,20240223,43500,15.40,20240806,54200,-7.38,20240223,43500,15.40,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N +20241126,150131,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,250,2,0.50,37086750,743,18.09,49900,50400,49800,64600,34850,49750,49914.87,2.85,0,-102,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,100,1,3000000,1500,6.93,0.34,12,0.02,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N +20241126,140131,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,250,2,0.50,36486750,731,17.79,49900,50400,49800,64600,34850,49750,49913.47,2.85,0,-113,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,100,1,3000000,1500,6.93,0.34,12,0.02,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N +20241126,130132,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,150,2,0.30,32174250,645,15.70,49900,50100,49800,64600,34850,49750,49882.56,2.85,0,-131,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,50,1,3000000,1497,6.92,0.34,12,0.02,7213.00,147683.00,54200,20240223,-7.93,43500,20240806,14.71,54200,-7.93,20240223,43500,14.71,20240806,54200,-7.93,20240223,43500,14.71,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N +20241126,120132,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,50,2,0.10,25381250,509,12.39,49900,50100,49800,64600,34850,49750,49864.93,2.85,0,-83,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,50,1,3000000,1494,6.90,0.34,12,0.02,7213.00,147683.00,54200,20240223,-8.12,43500,20240806,14.48,54200,-8.12,20240223,43500,14.48,20240806,54200,-8.12,20240223,43500,14.48,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N +20241126,110132,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,100,2,0.20,20547850,412,10.03,49900,50100,49800,64600,34850,49750,49873.42,2.85,0,-39,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,50,1,3000000,1496,6.91,0.34,12,0.01,7213.00,147683.00,54200,20240223,-8.03,43500,20240806,14.60,54200,-8.03,20240223,43500,14.60,20240806,54200,-8.03,20240223,43500,14.60,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N +20241126,100133,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,100,2,0.20,5338750,107,2.60,49900,50100,49850,64600,34850,49750,49894.86,2.85,0,-43,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,50,1,3000000,1496,6.91,0.34,12,0.00,7213.00,147683.00,54200,20240223,-8.03,43500,20240806,14.60,54200,-8.03,20240223,43500,14.60,20240806,54200,-8.03,20240223,43500,14.60,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N +20241126,090132,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,150,2,0.30,99800,2,0.05,49900,49900,49900,64600,34850,49750,49900.00,2.85,0,0,50516,50132,49916,49532,49316,50050,49450,150,14850,5000,36810,50,1,3000000,1497,6.92,0.34,12,0.00,7213.00,147683.00,54200,20240223,-7.93,43500,20240806,14.71,54200,-7.93,20240223,43500,14.71,20240806,54200,-7.93,20240223,43500,14.71,20240806,0.02,N,002170,5000,150 억,,85372,N,N,0,N,00,N 20241125,160130,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,50,2,0.10,205488800,4108,828.23,49750,50300,49700,64600,34800,49700,50021.88,2.84,0,65,50166,49932,49766,49532,49366,49850,49450,150,14900,5000,36770,50,1,3000000,1493,6.90,0.34,12,0.14,7213.00,147683.00,54200,20240223,-8.21,43500,20240806,14.37,54200,-8.21,20240223,43500,14.37,20240806,54200,-8.21,20240223,43500,14.37,20240806,0.01,N,002170,5000,150 억,,85312,N,N,0,N,00,N 20241125,150132,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,400,2,0.80,201408300,4026,811.69,49750,50300,49700,64600,34800,49700,50026.90,2.84,0,74,50166,49932,49766,49532,49366,49850,49450,150,14900,5000,36770,100,1,3000000,1503,6.95,0.34,12,0.13,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.01,N,002170,5000,150 억,,85312,N,N,0,N,00,N 20241125,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,600,2,1.21,199147500,3981,802.62,49750,50300,49700,64600,34800,49700,50024.49,2.84,0,70,50166,49932,49766,49532,49366,49850,49450,150,14900,5000,36770,100,1,3000000,1509,6.97,0.34,12,0.13,7213.00,147683.00,54200,20240223,-7.20,43500,20240806,15.63,54200,-7.20,20240223,43500,15.63,20240806,54200,-7.20,20240223,43500,15.63,20240806,0.01,N,002170,5000,150 억,,85312,N,N,0,N,00,N diff --git a/002200/price/prices-20241101.csv b/002200/price/prices-20241101.csv index a8ecf9a46538..e95227253b20 100644 --- a/002200/price/prices-20241101.csv +++ b/002200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,35,2,1.30,183758965,67858,85.66,2700,2735,2690,3510,1890,2700,2707.99,2.70,0,5384,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1094,5.75,0.36,12,0.17,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3455,-20.84,20231127,1933,41.49,20240805,2.71,N,002200,500,200 억,,1081977,N,N,2,N,00,N +20241126,150132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2720,20,2,0.74,160393255,59297,74.85,2700,2735,2690,3510,1890,2700,2704.91,2.70,0,4949,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1088,5.71,0.36,12,0.15,476.00,7521.00,3650,20231122,-25.48,1933,20240805,40.71,3440,-20.93,20240110,1933,40.71,20240805,3455,-21.27,20231127,1933,40.71,20240805,2.71,N,002200,500,200 억,,1081977,N,N,0,N,00,N +20241126,140132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2710,10,2,0.37,107457145,39780,50.22,2700,2720,2690,3510,1890,2700,2701.29,2.70,0,2841,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1084,5.69,0.36,12,0.10,476.00,7521.00,3650,20231122,-25.75,1933,20240805,40.20,3440,-21.22,20240110,1933,40.20,20240805,3455,-21.56,20231127,1933,40.20,20240805,2.71,N,002200,500,200 억,,1081977,N,N,0,N,00,N +20241126,130132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2705,5,2,0.19,75685960,28021,35.37,2700,2720,2690,3510,1890,2700,2701.04,2.70,0,81,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1082,5.68,0.36,12,0.07,476.00,7521.00,3650,20231122,-25.89,1933,20240805,39.94,3440,-21.37,20240110,1933,39.94,20240805,3455,-21.71,20231127,1933,39.94,20240805,2.71,N,002200,500,200 억,,1081977,N,N,0,N,00,N +20241126,120132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2710,10,2,0.37,25046720,9281,11.72,2700,2720,2690,3510,1890,2700,2698.71,2.70,0,22,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1084,5.69,0.36,12,0.02,476.00,7521.00,3650,20231122,-25.75,1933,20240805,40.20,3440,-21.22,20240110,1933,40.20,20240805,3455,-21.56,20231127,1933,40.20,20240805,2.71,N,002200,500,200 억,,1081977,N,N,0,N,00,N +20241126,110132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2710,10,2,0.37,9003485,3333,4.21,2700,2720,2690,3510,1890,2700,2701.32,2.70,0,-188,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1084,5.69,0.36,12,0.01,476.00,7521.00,3650,20231122,-25.75,1933,20240805,40.20,3440,-21.22,20240110,1933,40.20,20240805,3455,-21.56,20231127,1933,40.20,20240805,2.71,N,002200,500,200 억,,1081977,N,N,0,N,00,N +20241126,100133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2715,15,2,0.56,2365810,876,1.11,2700,2720,2690,3510,1890,2700,2700.70,2.70,0,-52,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1086,5.70,0.36,12,0.00,476.00,7521.00,3650,20231122,-25.62,1933,20240805,40.46,3440,-21.08,20240110,1933,40.46,20240805,3455,-21.42,20231127,1933,40.46,20240805,2.71,N,002200,500,200 억,,1081977,N,N,0,N,00,N +20241126,090132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2700,0,3,0.00,202500,75,0.09,2700,2700,2700,3510,1890,2700,2700.00,2.70,0,-43,2746,2722,2701,2677,2656,2735,2690,200,810,500,1990,5,1,40000000,1080,5.67,0.36,12,0.00,476.00,7521.00,3650,20231122,-26.03,1933,20240805,39.68,3440,-21.51,20240110,1933,39.68,20240805,3455,-21.85,20231127,1933,39.68,20240805,2.71,N,002200,500,200 억,,1081977,N,N,0,N,00,N 20241125,160131,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2700,-15,5,-0.55,212705010,78953,39.02,2680,2725,2680,3525,1905,2715,2694.07,2.74,0,807,2788,2751,2698,2661,2608,2770,2680,200,810,500,2000,5,1,40000000,1080,5.67,0.36,12,0.20,476.00,7521.00,3650,20231122,-26.03,1933,20240805,39.68,3440,-21.51,20240110,1933,39.68,20240805,3455,-21.85,20231127,1933,39.68,20240805,2.64,N,002200,500,200 억,,1096411,N,N,1,N,00,N 20241125,150132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2685,-30,5,-1.10,185002405,68641,33.93,2680,2725,2680,3525,1905,2715,2695.22,2.74,0,905,2788,2751,2698,2661,2608,2770,2680,200,810,500,2000,5,1,40000000,1074,5.64,0.36,12,0.17,476.00,7521.00,3650,20231122,-26.44,1933,20240805,38.90,3440,-21.95,20240110,1933,38.90,20240805,3455,-22.29,20231127,1933,38.90,20240805,2.64,N,002200,500,200 억,,1096411,N,N,1,N,00,N 20241125,140132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2695,-20,5,-0.74,175511310,65107,32.18,2680,2725,2680,3525,1905,2715,2695.74,2.74,0,952,2788,2751,2698,2661,2608,2770,2680,200,810,500,2000,5,1,40000000,1078,5.66,0.36,12,0.16,476.00,7521.00,3650,20231122,-26.16,1933,20240805,39.42,3440,-21.66,20240110,1933,39.42,20240805,3455,-22.00,20231127,1933,39.42,20240805,2.64,N,002200,500,200 억,,1096411,N,N,1,N,00,N diff --git a/002210/price/prices-20241101.csv b/002210/price/prices-20241101.csv index b84e68a4707f..7b2cc9c96a9a 100644 --- a/002210/price/prices-20241101.csv +++ b/002210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4450,25,2,0.56,172727860,39049,53.97,4400,4450,4390,5750,3100,4425,4423.36,1.93,0,858,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1161,-56.33,2.34,12,0.15,-79.00,1904.00,6730,20231117,-33.88,4255,20241112,4.58,6280,-29.14,20240115,4255,4.58,20241112,6500,-31.54,20231128,4255,4.58,20241112,0.36,N,002210,1000,261 억,,502684,N,N,1,N,00,N +20241126,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4400,-25,5,-0.56,72297100,16402,22.67,4400,4450,4390,5750,3100,4425,4407.82,1.93,0,839,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1148,-55.70,2.31,12,0.06,-79.00,1904.00,6730,20231117,-34.62,4255,20241112,3.41,6280,-29.94,20240115,4255,3.41,20241112,6500,-32.31,20231128,4255,3.41,20241112,0.36,N,002210,1000,261 억,,502684,N,N,0,N,00,N +20241126,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4405,-20,5,-0.45,62760685,14233,19.67,4400,4450,4390,5750,3100,4425,4409.52,1.93,0,837,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1150,-55.76,2.31,12,0.05,-79.00,1904.00,6730,20231117,-34.55,4255,20241112,3.53,6280,-29.86,20240115,4255,3.53,20241112,6500,-32.23,20231128,4255,3.53,20241112,0.36,N,002210,1000,261 억,,502684,N,N,0,N,00,N +20241126,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4405,-20,5,-0.45,59203305,13424,18.55,4400,4450,4390,5750,3100,4425,4410.26,1.93,0,783,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1150,-55.76,2.31,12,0.05,-79.00,1904.00,6730,20231117,-34.55,4255,20241112,3.53,6280,-29.86,20240115,4255,3.53,20241112,6500,-32.23,20231128,4255,3.53,20241112,0.36,N,002210,1000,261 억,,502684,N,N,0,N,00,N +20241126,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4405,-20,5,-0.45,47055510,10658,14.73,4400,4450,4390,5750,3100,4425,4415.04,1.93,0,-629,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1150,-55.76,2.31,12,0.04,-79.00,1904.00,6730,20231117,-34.55,4255,20241112,3.53,6280,-29.86,20240115,4255,3.53,20241112,6500,-32.23,20231128,4255,3.53,20241112,0.36,N,002210,1000,261 억,,502684,N,N,0,N,00,N +20241126,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4395,-30,5,-0.68,37261225,8428,11.65,4400,4450,4390,5750,3100,4425,4421.12,1.93,0,-1398,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1147,-55.63,2.31,12,0.03,-79.00,1904.00,6730,20231117,-34.70,4255,20241112,3.29,6280,-30.02,20240115,4255,3.29,20241112,6500,-32.38,20231128,4255,3.29,20241112,0.36,N,002210,1000,261 억,,502684,N,N,0,N,00,N +20241126,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-15,5,-0.34,28358650,6403,8.85,4400,4450,4390,5750,3100,4425,4428.96,1.93,0,-1901,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1151,-55.82,2.32,12,0.02,-79.00,1904.00,6730,20231117,-34.47,4255,20241112,3.64,6280,-29.78,20240115,4255,3.64,20241112,6500,-32.15,20231128,4255,3.64,20241112,0.36,N,002210,1000,261 억,,502684,N,N,0,N,00,N +20241126,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4415,-10,5,-0.23,88150,20,0.03,4400,4415,4400,5750,3100,4425,4407.50,1.93,0,-1,4488,4456,4408,4376,4328,4465,4385,261,1325,1000,3450,5,1,26100970,1152,-55.89,2.32,12,0.00,-79.00,1904.00,6730,20231117,-34.40,4255,20241112,3.76,6280,-29.70,20240115,4255,3.76,20241112,6500,-32.08,20231128,4255,3.76,20241112,0.36,N,002210,1000,261 억,,502684,N,N,0,N,00,N 20241125,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4425,-40,5,-0.90,317004950,72045,233.66,4425,4440,4360,5800,3130,4465,4400.10,1.94,0,-2235,4508,4486,4448,4426,4388,4497,4437,261,1335,1000,3480,5,1,26100970,1155,-56.01,2.32,12,0.28,-79.00,1904.00,6730,20231117,-34.25,4255,20241112,4.00,6280,-29.54,20240115,4255,4.00,20241112,6500,-31.92,20231128,4255,4.00,20241112,0.36,N,002210,1000,261 억,,505106,N,N,1,N,00,N 20241125,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4400,-65,5,-1.46,220026960,50113,162.53,4425,4440,4360,5800,3130,4465,4390.62,1.94,0,134,4508,4486,4448,4426,4388,4497,4437,261,1335,1000,3480,5,1,26100970,1148,-55.70,2.31,12,0.19,-79.00,1904.00,6730,20231117,-34.62,4255,20241112,3.41,6280,-29.94,20240115,4255,3.41,20241112,6500,-32.31,20231128,4255,3.41,20241112,0.36,N,002210,1000,261 억,,505106,N,N,1,N,00,N 20241125,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4395,-70,5,-1.57,212785335,48465,157.19,4425,4440,4360,5800,3130,4465,4390.49,1.94,0,1272,4508,4486,4448,4426,4388,4497,4437,261,1335,1000,3480,5,1,26100970,1147,-55.63,2.31,12,0.19,-79.00,1904.00,6730,20231117,-34.70,4255,20241112,3.29,6280,-30.02,20240115,4255,3.29,20241112,6500,-32.38,20231128,4255,3.29,20241112,0.36,N,002210,1000,261 억,,505106,N,N,1,N,00,N diff --git a/002220/price/prices-20241101.csv b/002220/price/prices-20241101.csv index d926dd308e86..fb9e482fc130 100644 --- a/002220/price/prices-20241101.csv +++ b/002220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2035,-5,5,-0.25,11954990,5883,67.33,2040,2075,2000,2650,1430,2040,2032.12,0.16,0,-148,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,543,0.00,0.31,12,0.02,0.00,6521.00,2890,20240130,-29.58,1890,20241114,7.67,2890,-29.58,20240130,1890,7.67,20241114,2890,-29.58,20240130,1890,7.67,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N +20241126,150132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2070,30,2,1.47,11574750,5697,65.20,2040,2075,2000,2650,1430,2040,2031.73,0.16,0,-153,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,553,0.00,0.32,12,0.02,0.00,6521.00,2890,20240130,-28.37,1890,20241114,9.52,2890,-28.37,20240130,1890,9.52,20241114,2890,-28.37,20240130,1890,9.52,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N +20241126,140132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,0,3,0.00,9574315,4727,54.10,2040,2040,2000,2650,1430,2040,2025.45,0.16,0,-98,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,545,0.00,0.31,12,0.02,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N +20241126,130133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,0,3,0.00,8383060,4143,47.41,2040,2040,2000,2650,1430,2040,2023.43,0.16,0,-77,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,545,0.00,0.31,12,0.02,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N +20241126,120133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2030,-10,5,-0.49,6476875,3204,36.67,2040,2040,2000,2650,1430,2040,2021.50,0.16,0,-60,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,542,0.00,0.31,12,0.01,0.00,6521.00,2890,20240130,-29.76,1890,20241114,7.41,2890,-29.76,20240130,1890,7.41,20241114,2890,-29.76,20240130,1890,7.41,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N +20241126,110133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2010,-30,5,-1.47,6283390,3108,35.57,2040,2040,2000,2650,1430,2040,2021.68,0.16,0,-52,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,537,0.00,0.31,12,0.01,0.00,6521.00,2890,20240130,-30.45,1890,20241114,6.35,2890,-30.45,20240130,1890,6.35,20241114,2890,-30.45,20240130,1890,6.35,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N +20241126,100134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2035,-5,5,-0.25,6275345,3104,35.52,2040,2040,2000,2650,1430,2040,2021.70,0.16,0,-52,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,543,0.00,0.31,12,0.01,0.00,6521.00,2890,20240130,-29.58,1890,20241114,7.67,2890,-29.58,20240130,1890,7.67,20241114,2890,-29.58,20240130,1890,7.67,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N +20241126,090133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.16,0,0,2096,2067,2041,2012,1986,2055,2000,133,610,500,1460,5,1,26697460,545,0.00,0.31,12,0.00,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.10,N,002220,500,133 억,,42084,N,N,0,N,00,N 20241125,160131,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2040,-5,5,-0.24,17714970,8738,76.80,2070,2070,2015,2655,1435,2045,2027.30,0.16,0,-110,2153,2099,2021,1967,1889,2126,1994,133,610,500,1470,5,1,26697460,545,0.00,0.31,12,0.03,0.00,6521.00,2890,20240130,-29.41,1890,20241114,7.94,2890,-29.41,20240130,1890,7.94,20241114,2890,-29.41,20240130,1890,7.94,20241114,0.10,N,002220,500,133 억,,42194,N,N,1,N,00,N 20241125,150132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2020,-25,5,-1.22,16612865,8197,72.05,2070,2070,2015,2655,1435,2045,2026.70,0.16,0,173,2153,2099,2021,1967,1889,2126,1994,133,610,500,1470,5,1,26697460,539,0.00,0.31,12,0.03,0.00,6521.00,2890,20240130,-30.10,1890,20241114,6.88,2890,-30.10,20240130,1890,6.88,20241114,2890,-30.10,20240130,1890,6.88,20241114,0.10,N,002220,500,133 억,,42194,N,N,1,N,00,N 20241125,140133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2015,-30,5,-1.47,16600735,8191,72.00,2070,2070,2015,2655,1435,2045,2026.70,0.16,0,174,2153,2099,2021,1967,1889,2126,1994,133,610,500,1470,5,1,26697460,538,0.00,0.31,12,0.03,0.00,6521.00,2890,20240130,-30.28,1890,20241114,6.61,2890,-30.28,20240130,1890,6.61,20241114,2890,-30.28,20240130,1890,6.61,20241114,0.10,N,002220,500,133 억,,42194,N,N,1,N,00,N diff --git a/002230/price/prices-20241101.csv b/002230/price/prices-20241101.csv index a9b96d959e50..254b3f08c808 100644 --- a/002230/price/prices-20241101.csv +++ b/002230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3965,60,2,1.54,53456120,13574,176.24,3870,3965,3870,5070,2735,3905,3938.13,4.59,0,154,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,768,19.73,0.55,12,0.07,201.00,7271.00,4390,20240514,-9.68,3400,20240306,16.62,4390,-9.68,20240514,3400,16.62,20240306,4390,-9.68,20240514,3400,16.62,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N +20241126,150133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3950,45,2,1.15,52795465,13407,174.07,3870,3965,3870,5070,2735,3905,3937.90,4.59,0,104,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,765,19.65,0.54,12,0.07,201.00,7271.00,4390,20240514,-10.02,3400,20240306,16.18,4390,-10.02,20240514,3400,16.18,20240306,4390,-10.02,20240514,3400,16.18,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N +20241126,140132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3955,50,2,1.28,49520565,12579,163.32,3870,3965,3870,5070,2735,3905,3936.76,4.59,0,19,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,766,19.68,0.54,12,0.06,201.00,7271.00,4390,20240514,-9.91,3400,20240306,16.32,4390,-9.91,20240514,3400,16.32,20240306,4390,-9.91,20240514,3400,16.32,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N +20241126,130133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3925,20,2,0.51,27923730,7118,92.42,3870,3950,3870,5070,2735,3905,3922.97,4.59,0,-97,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,760,19.53,0.54,12,0.04,201.00,7271.00,4390,20240514,-10.59,3400,20240306,15.44,4390,-10.59,20240514,3400,15.44,20240306,4390,-10.59,20240514,3400,15.44,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N +20241126,120133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3940,35,2,0.90,23129970,5899,76.59,3870,3950,3870,5070,2735,3905,3921.00,4.59,0,-97,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,763,19.60,0.54,12,0.03,201.00,7271.00,4390,20240514,-10.25,3400,20240306,15.88,4390,-10.25,20240514,3400,15.88,20240306,4390,-10.25,20240514,3400,15.88,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N +20241126,110133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,25,2,0.64,13798055,3530,45.83,3870,3935,3870,5070,2735,3905,3908.80,4.59,0,-87,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,761,19.55,0.54,12,0.02,201.00,7271.00,4390,20240514,-10.48,3400,20240306,15.59,4390,-10.48,20240514,3400,15.59,20240306,4390,-10.48,20240514,3400,15.59,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N +20241126,100134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,15,2,0.38,6280225,1613,20.94,3870,3920,3870,5070,2735,3905,3893.51,4.59,0,-87,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,759,19.50,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.71,3400,20240306,15.29,4390,-10.71,20240514,3400,15.29,20240306,4390,-10.71,20240514,3400,15.29,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N +20241126,090133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3870,-35,5,-0.90,2178810,563,7.31,3870,3870,3870,5070,2735,3905,3870.00,4.59,0,-77,3961,3932,3891,3862,3821,3947,3877,98,1165,500,2810,5,1,19370673,750,19.25,0.53,12,0.00,201.00,7271.00,4390,20240514,-11.85,3400,20240306,13.82,4390,-11.85,20240514,3400,13.82,20240306,4390,-11.85,20240514,3400,13.82,20240306,0.00,N,002230,500,98 억,,889645,N,N,0,N,00,N 20241125,160132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3905,20,2,0.51,30059545,7702,47.81,3850,3920,3850,5050,2720,3885,3902.82,4.59,0,-1,3951,3917,3871,3837,3791,3935,3855,98,1165,500,2790,5,1,19370673,756,19.43,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.05,3400,20240306,14.85,4390,-11.05,20240514,3400,14.85,20240306,4390,-11.05,20240514,3400,14.85,20240306,0.00,N,002230,500,98 억,,889646,N,N,0,N,00,N 20241125,150133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3910,25,2,0.64,29594580,7583,47.08,3850,3920,3850,5050,2720,3885,3902.75,4.59,0,6,3951,3917,3871,3837,3791,3935,3855,98,1165,500,2790,5,1,19370673,757,19.45,0.54,12,0.04,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4390,-10.93,20240514,3400,15.00,20240306,4390,-10.93,20240514,3400,15.00,20240306,0.00,N,002230,500,98 억,,889646,N,N,0,N,00,N 20241125,140133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3915,30,2,0.77,23218490,5951,36.94,3850,3920,3850,5050,2720,3885,3901.61,4.59,0,-27,3951,3917,3871,3837,3791,3935,3855,98,1165,500,2790,5,1,19370673,758,19.48,0.54,12,0.03,201.00,7271.00,4390,20240514,-10.82,3400,20240306,15.15,4390,-10.82,20240514,3400,15.15,20240306,4390,-10.82,20240514,3400,15.15,20240306,0.00,N,002230,500,98 억,,889646,N,N,0,N,00,N diff --git a/002240/price/prices-20241101.csv b/002240/price/prices-20241101.csv index 09dad7820a65..f72705a8c988 100644 --- a/002240/price/prices-20241101.csv +++ b/002240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18490,110,2,0.60,113884600,6191,61.60,18240,18600,18240,23850,12870,18380,18395.19,6.24,0,-605,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4623,6.47,0.28,12,0.02,2858.00,67099.00,35650,20240214,-48.13,18050,20241121,2.44,35650,-48.13,20240214,18050,2.44,20241121,35650,-48.13,20240214,18050,2.44,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,15,N,00,N +20241126,150133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18400,20,2,0.11,95971020,5220,51.94,18240,18600,18240,23850,12870,18380,18385.25,6.24,0,-306,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4600,6.44,0.27,12,0.02,2858.00,67099.00,35650,20240214,-48.39,18050,20241121,1.94,35650,-48.39,20240214,18050,1.94,20241121,35650,-48.39,20240214,18050,1.94,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,3,N,00,N +20241126,140133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18360,-20,5,-0.11,60775320,3306,32.90,18240,18600,18240,23850,12870,18380,18383.34,6.24,0,-268,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4590,6.42,0.27,12,0.01,2858.00,67099.00,35650,20240214,-48.50,18050,20241121,1.72,35650,-48.50,20240214,18050,1.72,20241121,35650,-48.50,20240214,18050,1.72,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,3,N,00,N +20241126,130134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18430,50,2,0.27,46804660,2547,25.34,18240,18600,18240,23850,12870,18380,18376.39,6.24,0,-249,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4608,6.45,0.27,12,0.01,2858.00,67099.00,35650,20240214,-48.30,18050,20241121,2.11,35650,-48.30,20240214,18050,2.11,20241121,35650,-48.30,20240214,18050,2.11,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,3,N,00,N +20241126,120134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18470,90,2,0.49,43613300,2374,23.62,18240,18600,18240,23850,12870,18380,18371.23,6.24,0,-231,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4618,6.46,0.28,12,0.01,2858.00,67099.00,35650,20240214,-48.19,18050,20241121,2.33,35650,-48.19,20240214,18050,2.33,20241121,35650,-48.19,20240214,18050,2.33,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,3,N,00,N +20241126,110134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18450,70,2,0.38,36951740,2013,20.03,18240,18600,18240,23850,12870,18380,18356.55,6.24,0,-336,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4613,6.46,0.27,12,0.01,2858.00,67099.00,35650,20240214,-48.25,18050,20241121,2.22,35650,-48.25,20240214,18050,2.22,20241121,35650,-48.25,20240214,18050,2.22,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,3,N,00,N +20241126,100134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18470,90,2,0.49,23078250,1260,12.54,18240,18600,18240,23850,12870,18380,18316.07,6.24,0,-221,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4618,6.46,0.28,12,0.01,2858.00,67099.00,35650,20240214,-48.19,18050,20241121,2.33,35650,-48.19,20240214,18050,2.33,20241121,35650,-48.19,20240214,18050,2.33,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,3,N,00,N +20241126,090133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18240,-140,5,-0.76,9003400,493,4.91,18240,18600,18240,23850,12870,18380,18262.47,6.24,0,-10,18586,18482,18336,18232,18086,18535,18285,250,5470,1000,13600,10,1,25000000,4560,6.38,0.27,12,0.00,2858.00,67099.00,35650,20240214,-48.84,18050,20241121,1.05,35650,-48.84,20240214,18050,1.05,20241121,35650,-48.84,20240214,18050,1.05,20241121,0.36,N,002240,1000,250 억,,1558867,N,N,3,N,00,N 20241125,160132,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18380,180,2,0.99,184118180,10050,63.16,18340,18440,18190,23650,12740,18200,18320.16,6.23,0,753,18506,18352,18276,18122,18046,18315,18085,250,5450,1000,13460,10,1,25000000,4595,6.43,0.27,12,0.04,2858.00,67099.00,35650,20240214,-48.44,18050,20241121,1.83,35650,-48.44,20240214,18050,1.83,20241121,35650,-48.44,20240214,18050,1.83,20241121,0.35,N,002240,1000,250 억,,1558494,N,N,3,N,00,N 20241125,150133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18410,210,2,1.15,176557640,9639,60.58,18340,18440,18190,23650,12740,18200,18317.01,6.23,0,857,18506,18352,18276,18122,18046,18315,18085,250,5450,1000,13460,10,1,25000000,4603,6.44,0.27,12,0.04,2858.00,67099.00,35650,20240214,-48.36,18050,20241121,1.99,35650,-48.36,20240214,18050,1.99,20241121,35650,-48.36,20240214,18050,1.99,20241121,0.35,N,002240,1000,250 억,,1558494,N,N,14,N,00,N 20241125,140134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18340,140,2,0.77,154510940,8439,53.04,18340,18440,18190,23650,12740,18200,18309.15,6.23,0,1122,18506,18352,18276,18122,18046,18315,18085,250,5450,1000,13460,10,1,25000000,4585,6.42,0.27,12,0.03,2858.00,67099.00,35650,20240214,-48.56,18050,20241121,1.61,35650,-48.56,20240214,18050,1.61,20241121,35650,-48.56,20240214,18050,1.61,20241121,0.35,N,002240,1000,250 억,,1558494,N,N,14,N,00,N diff --git a/002290/price/prices-20241101.csv b/002290/price/prices-20241101.csv index fea08e805481..9ffb8b8e7d0d 100644 --- a/002290/price/prices-20241101.csv +++ b/002290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-5,5,-0.16,71614130,22641,25.07,3170,3190,3140,4110,2220,3165,3163.03,0.18,0,642,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,392,10.19,0.60,12,0.18,310.00,5262.00,4400,20231222,-28.18,2750,20240909,14.91,4325,-26.94,20240103,2750,14.91,20240909,4400,-28.18,20231222,2750,14.91,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N +20241126,150133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-15,5,-0.47,66051015,20873,23.12,3170,3190,3150,4110,2220,3165,3164.42,0.18,0,615,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,391,10.16,0.60,12,0.17,310.00,5262.00,4400,20231222,-28.41,2750,20240909,14.55,4325,-27.17,20240103,2750,14.55,20240909,4400,-28.41,20231222,2750,14.55,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N +20241126,140133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,5,2,0.16,51202750,16173,17.91,3170,3190,3150,4110,2220,3165,3165.94,0.18,0,615,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,393,10.23,0.60,12,0.13,310.00,5262.00,4400,20231222,-27.95,2750,20240909,15.27,4325,-26.71,20240103,2750,15.27,20240909,4400,-27.95,20231222,2750,15.27,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N +20241126,130134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,5,2,0.16,48677200,15377,17.03,3170,3190,3150,4110,2220,3165,3165.58,0.18,0,630,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,393,10.23,0.60,12,0.12,310.00,5262.00,4400,20231222,-27.95,2750,20240909,15.27,4325,-26.71,20240103,2750,15.27,20240909,4400,-27.95,20231222,2750,15.27,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N +20241126,120134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,15,2,0.47,45483095,14371,15.92,3170,3190,3150,4110,2220,3165,3164.92,0.18,0,970,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,394,10.26,0.60,12,0.12,310.00,5262.00,4400,20231222,-27.73,2750,20240909,15.64,4325,-26.47,20240103,2750,15.64,20240909,4400,-27.73,20231222,2750,15.64,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N +20241126,110134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3165,0,3,0.00,39997860,12642,14.00,3170,3175,3150,4110,2220,3165,3163.89,0.18,0,974,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,392,10.21,0.60,12,0.10,310.00,5262.00,4400,20231222,-28.07,2750,20240909,15.09,4325,-26.82,20240103,2750,15.09,20240909,4400,-28.07,20231222,2750,15.09,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N +20241126,100135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,5,2,0.16,33543675,10603,11.74,3170,3175,3150,4110,2220,3165,3163.60,0.18,0,995,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,393,10.23,0.60,12,0.09,310.00,5262.00,4400,20231222,-27.95,2750,20240909,15.27,4325,-26.71,20240103,2750,15.27,20240909,4400,-27.95,20231222,2750,15.27,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N +20241126,090134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,5,2,0.16,339190,107,0.12,3170,3170,3170,4110,2220,3165,3170.00,0.18,0,-15,3271,3217,3171,3117,3071,3245,3145,62,945,500,2150,5,1,12400000,393,10.23,0.60,12,0.00,310.00,5262.00,4400,20231222,-27.95,2750,20240909,15.27,4325,-26.71,20240103,2750,15.27,20240909,4400,-27.95,20231222,2750,15.27,20240909,0.58,N,002290,500,62 억,,22046,N,N,0,N,00,N 20241125,160132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3165,40,2,1.28,286375445,90292,173.40,3130,3225,3125,4060,2190,3125,3171.66,0.15,0,3213,3205,3165,3090,3050,2975,3185,3070,62,935,500,2120,5,1,12400000,392,10.21,0.60,12,0.73,310.00,5262.00,4400,20231222,-28.07,2750,20240909,15.09,4325,-26.82,20240103,2750,15.09,20240909,4400,-28.07,20231222,2750,15.09,20240909,0.58,N,002290,500,62 억,,18833,N,N,0,N,00,N 20241125,150133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3165,40,2,1.28,271536730,85577,164.35,3130,3225,3125,4060,2190,3125,3173.01,0.15,0,2875,3205,3165,3090,3050,2975,3185,3070,62,935,500,2120,5,1,12400000,392,10.21,0.60,12,0.69,310.00,5262.00,4400,20231222,-28.07,2750,20240909,15.09,4325,-26.82,20240103,2750,15.09,20240909,4400,-28.07,20231222,2750,15.09,20240909,0.58,N,002290,500,62 억,,18833,N,N,0,N,00,N 20241125,140134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,50,2,1.60,265278940,83599,160.55,3130,3225,3125,4060,2190,3125,3173.23,0.15,0,2876,3205,3165,3090,3050,2975,3185,3070,62,935,500,2120,5,1,12400000,394,10.24,0.60,12,0.67,310.00,5262.00,4400,20231222,-27.84,2750,20240909,15.45,4325,-26.59,20240103,2750,15.45,20240909,4400,-27.84,20231222,2750,15.45,20240909,0.58,N,002290,500,62 억,,18833,N,N,0,N,00,N diff --git a/002310/price/prices-20241101.csv b/002310/price/prices-20241101.csv index a073b24f28a0..583ccd48e676 100644 --- a/002310/price/prices-20241101.csv +++ b/002310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7990,-70,5,-0.87,1389309410,174948,181.67,8060,8060,7850,10470,5650,8060,7941.27,5.71,0,-8148,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3418,4.41,0.41,12,0.41,1810.00,19422.00,10000,20240305,-20.10,7350,20240909,8.71,10000,-20.10,20240305,7350,8.71,20240909,50000,-84.02,20240305,7350,8.71,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,40,N,00,N +20241126,150134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7910,-150,5,-1.86,790664600,99881,103.72,8060,8060,7850,10470,5650,8060,7916.07,5.71,0,-272,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3384,4.37,0.41,12,0.23,1810.00,19422.00,10000,20240305,-20.90,7350,20240909,7.62,10000,-20.90,20240305,7350,7.62,20240909,50000,-84.18,20240305,7350,7.62,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,14,N,00,N +20241126,140133,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7900,-160,5,-1.99,620032900,78225,81.23,8060,8060,7890,10470,5650,8060,7926.28,5.71,0,1789,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3380,4.36,0.41,12,0.18,1810.00,19422.00,10000,20240305,-21.00,7350,20240909,7.48,10000,-21.00,20240305,7350,7.48,20240909,50000,-84.20,20240305,7350,7.48,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,14,N,00,N +20241126,130134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7920,-140,5,-1.74,445784330,56194,58.35,8060,8060,7910,10470,5650,8060,7932.95,5.71,0,400,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3388,4.38,0.41,12,0.13,1810.00,19422.00,10000,20240305,-20.80,7350,20240909,7.76,10000,-20.80,20240305,7350,7.76,20240909,50000,-84.16,20240305,7350,7.76,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,14,N,00,N +20241126,120134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7940,-120,5,-1.49,267065360,33623,34.91,8060,8060,7920,10470,5650,8060,7942.94,5.71,0,-1514,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3397,4.39,0.41,12,0.08,1810.00,19422.00,10000,20240305,-20.60,7350,20240909,8.03,10000,-20.60,20240305,7350,8.03,20240909,50000,-84.12,20240305,7350,8.03,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,14,N,00,N +20241126,110134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7930,-130,5,-1.61,216159370,27201,28.25,8060,8060,7920,10470,5650,8060,7946.74,5.71,0,-777,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3393,4.38,0.41,12,0.06,1810.00,19422.00,10000,20240305,-20.70,7350,20240909,7.89,10000,-20.70,20240305,7350,7.89,20240909,50000,-84.14,20240305,7350,7.89,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,14,N,00,N +20241126,100135,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7980,-80,5,-0.99,76142730,9563,9.93,8060,8060,7930,10470,5650,8060,7962.22,5.71,0,-1780,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3414,4.41,0.41,12,0.02,1810.00,19422.00,10000,20240305,-20.20,7350,20240909,8.57,10000,-20.20,20240305,7350,8.57,20240909,50000,-84.04,20240305,7350,8.57,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,14,N,00,N +20241126,090134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7960,-100,5,-1.24,16254510,2035,2.11,8060,8060,7950,10470,5650,8060,7987.47,5.71,0,-1272,8240,8150,8000,7910,7760,8195,7955,448,2410,1000,6120,10,1,42782510,3405,4.40,0.41,12,0.00,1810.00,19422.00,10000,20240305,-20.40,7350,20240909,8.30,10000,-20.40,20240305,7350,8.30,20240909,50000,-84.08,20240305,7350,8.30,20240909,1.61,N,002310,1000,447 억,,2441532,N,N,14,N,00,N 20241125,160133,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8060,90,2,1.13,766847290,96299,86.78,7910,8090,7850,10360,5580,7970,7962.89,5.72,0,-3393,8170,8070,7870,7770,7570,8120,7820,448,2390,1000,6050,10,1,42782510,3448,4.45,0.41,12,0.23,1810.00,19422.00,10000,20240305,-19.40,7350,20240909,9.66,10000,-19.40,20240305,7350,9.66,20240909,50000,-83.88,20240305,7350,9.66,20240909,1.56,N,002310,1000,447 억,,2445050,N,N,14,N,00,N 20241125,150134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7930,-40,5,-0.50,367094870,46566,41.96,7910,7950,7850,10360,5580,7970,7883.32,5.72,0,3398,8170,8070,7870,7770,7570,8120,7820,448,2390,1000,6050,10,1,42782510,3393,4.38,0.41,12,0.11,1810.00,19422.00,10000,20240305,-20.70,7350,20240909,7.89,10000,-20.70,20240305,7350,7.89,20240909,50000,-84.14,20240305,7350,7.89,20240909,1.56,N,002310,1000,447 억,,2445050,N,N,13,N,00,N 20241125,140134,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7870,-100,5,-1.25,284760410,36143,32.57,7910,7940,7850,10360,5580,7970,7878.72,5.72,0,-218,8170,8070,7870,7770,7570,8120,7820,448,2390,1000,6050,10,1,42782510,3367,4.35,0.41,12,0.08,1810.00,19422.00,10000,20240305,-21.30,7350,20240909,7.07,10000,-21.30,20240305,7350,7.07,20240909,50000,-84.26,20240305,7350,7.07,20240909,1.56,N,002310,1000,447 억,,2445050,N,N,13,N,00,N diff --git a/002320/price/prices-20241101.csv b/002320/price/prices-20241101.csv index f12b00fee4f7..6164c14cdb5c 100644 --- a/002320/price/prices-20241101.csv +++ b/002320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18980,520,2,2.82,413119530,22011,383.40,18460,19000,18450,23950,12930,18460,18768.65,5.52,0,5879,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2837,10.86,0.20,12,0.15,1748.00,95708.00,27300,20240130,-30.48,17000,20240805,11.65,27300,-30.48,20240130,17000,11.65,20240805,27300,-30.48,20240130,17000,11.65,20240805,0.86,N,002320,5000,747 억,,825318,N,N,3,N,00,N +20241126,150134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18930,470,2,2.55,370778080,19776,344.47,18460,18940,18450,23950,12930,18460,18748.89,5.52,0,5684,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2830,10.83,0.20,12,0.13,1748.00,95708.00,27300,20240130,-30.66,17000,20240805,11.35,27300,-30.66,20240130,17000,11.35,20240805,27300,-30.66,20240130,17000,11.35,20240805,0.86,N,002320,5000,747 억,,825318,N,N,4,N,00,N +20241126,140134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18930,470,2,2.55,312850120,16712,291.10,18460,18940,18450,23950,12930,18460,18720.09,5.52,0,4956,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2830,10.83,0.20,12,0.11,1748.00,95708.00,27300,20240130,-30.66,17000,20240805,11.35,27300,-30.66,20240130,17000,11.35,20240805,27300,-30.66,20240130,17000,11.35,20240805,0.86,N,002320,5000,747 억,,825318,N,N,4,N,00,N +20241126,130135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18870,410,2,2.22,229554620,12296,214.18,18460,18890,18450,23950,12930,18460,18669.05,5.52,0,3936,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2821,10.80,0.20,12,0.08,1748.00,95708.00,27300,20240130,-30.88,17000,20240805,11.00,27300,-30.88,20240130,17000,11.00,20240805,27300,-30.88,20240130,17000,11.00,20240805,0.86,N,002320,5000,747 억,,825318,N,N,4,N,00,N +20241126,120134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18610,150,2,0.81,114620130,6170,107.47,18460,18680,18450,23950,12930,18460,18577.01,5.52,0,2175,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2782,10.65,0.19,12,0.04,1748.00,95708.00,27300,20240130,-31.83,17000,20240805,9.47,27300,-31.83,20240130,17000,9.47,20240805,27300,-31.83,20240130,17000,9.47,20240805,0.86,N,002320,5000,747 억,,825318,N,N,4,N,00,N +20241126,110135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18650,190,2,1.03,82526020,4448,77.48,18460,18650,18450,23950,12930,18460,18553.51,5.52,0,1877,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2788,10.67,0.19,12,0.03,1748.00,95708.00,27300,20240130,-31.68,17000,20240805,9.71,27300,-31.68,20240130,17000,9.71,20240805,27300,-31.68,20240130,17000,9.71,20240805,0.86,N,002320,5000,747 억,,825318,N,N,4,N,00,N +20241126,100135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18520,60,2,0.33,22202830,1201,20.92,18460,18540,18450,23950,12930,18460,18486.95,5.52,0,45,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2768,10.59,0.19,12,0.01,1748.00,95708.00,27300,20240130,-32.16,17000,20240805,8.94,27300,-32.16,20240130,17000,8.94,20240805,27300,-32.16,20240130,17000,8.94,20240805,0.86,N,002320,5000,747 억,,825318,N,N,4,N,00,N +20241126,090134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18460,0,3,0.00,2584400,140,2.44,18460,18460,18460,23950,12930,18460,18460.00,5.52,0,-1,18626,18542,18426,18342,18226,18585,18385,747,5490,5000,13660,10,1,14947628,2759,10.56,0.19,12,0.00,1748.00,95708.00,27300,20240130,-32.38,17000,20240805,8.59,27300,-32.38,20240130,17000,8.59,20240805,27300,-32.38,20240130,17000,8.59,20240805,0.86,N,002320,5000,747 억,,825318,N,N,4,N,00,N 20241125,160133,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18460,80,2,0.44,105610390,5740,32.93,18430,18510,18310,23850,12870,18380,18399.02,5.52,0,92,18640,18510,18410,18280,18180,18460,18230,747,5470,5000,13600,10,1,14947628,2759,10.56,0.19,12,0.04,1748.00,95708.00,27300,20240130,-32.38,17000,20240805,8.59,27300,-32.38,20240130,17000,8.59,20240805,27300,-32.38,20240130,17000,8.59,20240805,0.85,N,002320,5000,747 억,,825307,N,N,4,N,00,N 20241125,150134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18410,30,2,0.16,99651180,5417,31.08,18430,18510,18310,23850,12870,18380,18396.01,5.52,0,160,18640,18510,18410,18280,18180,18460,18230,747,5470,5000,13600,10,1,14947628,2752,10.53,0.19,12,0.04,1748.00,95708.00,27300,20240130,-32.56,17000,20240805,8.29,27300,-32.56,20240130,17000,8.29,20240805,27300,-32.56,20240130,17000,8.29,20240805,0.85,N,002320,5000,747 억,,825307,N,N,16,N,00,N 20241125,140135,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18380,0,3,0.00,90734210,4933,28.30,18430,18510,18310,23850,12870,18380,18393.31,5.52,0,144,18640,18510,18410,18280,18180,18460,18230,747,5470,5000,13600,10,1,14947628,2747,10.51,0.19,12,0.03,1748.00,95708.00,27300,20240130,-32.67,17000,20240805,8.12,27300,-32.67,20240130,17000,8.12,20240805,27300,-32.67,20240130,17000,8.12,20240805,0.85,N,002320,5000,747 억,,825307,N,N,16,N,00,N diff --git a/002350/price/prices-20241101.csv b/002350/price/prices-20241101.csv index d9cb06f2ca02..0c004917633c 100644 --- a/002350/price/prices-20241101.csv +++ b/002350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,40,2,0.64,399697950,63683,111.88,6230,6320,6200,8130,4390,6260,6276.37,7.13,0,9852,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6153,6.38,0.39,12,0.07,987.00,16314.00,9670,20240227,-34.85,6140,20241113,2.61,9670,-34.85,20240227,6140,2.61,20241113,9670,-34.85,20240227,6140,2.61,20241113,0.12,N,002350,500,508 억,,6964422,N,N,70,N,00,N +20241126,150134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,40,2,0.64,378234480,60280,105.90,6230,6320,6200,8130,4390,6260,6274.63,7.13,0,9160,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6153,6.38,0.39,12,0.06,987.00,16314.00,9670,20240227,-34.85,6140,20241113,2.61,9670,-34.85,20240227,6140,2.61,20241113,9670,-34.85,20240227,6140,2.61,20241113,0.12,N,002350,500,508 억,,6964422,N,N,29,N,00,N +20241126,140134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,30,2,0.48,281902320,45001,79.06,6230,6300,6200,8130,4390,6260,6264.36,7.13,0,1176,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6143,6.37,0.39,12,0.05,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.12,N,002350,500,508 억,,6964422,N,N,29,N,00,N +20241126,130135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,20,2,0.32,233595140,37319,65.56,6230,6300,6200,8130,4390,6260,6259.42,7.13,0,642,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6134,6.36,0.38,12,0.04,987.00,16314.00,9670,20240227,-35.06,6140,20241113,2.28,9670,-35.06,20240227,6140,2.28,20241113,9670,-35.06,20240227,6140,2.28,20241113,0.12,N,002350,500,508 억,,6964422,N,N,29,N,00,N +20241126,120135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,30,2,0.48,169086030,27051,47.52,6230,6300,6200,8130,4390,6260,6250.64,7.13,0,534,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6143,6.37,0.39,12,0.03,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.12,N,002350,500,508 억,,6964422,N,N,29,N,00,N +20241126,110135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,10,2,0.16,125224520,20063,35.25,6230,6280,6200,8130,4390,6260,6241.57,7.13,0,-213,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6124,6.35,0.38,12,0.02,987.00,16314.00,9670,20240227,-35.16,6140,20241113,2.12,9670,-35.16,20240227,6140,2.12,20241113,9670,-35.16,20240227,6140,2.12,20241113,0.12,N,002350,500,508 억,,6964422,N,N,29,N,00,N +20241126,100136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,10,2,0.16,90690840,14552,25.57,6230,6280,6200,8130,4390,6260,6232.19,7.13,0,-449,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6124,6.35,0.38,12,0.01,987.00,16314.00,9670,20240227,-35.16,6140,20241113,2.12,9670,-35.16,20240227,6140,2.12,20241113,9670,-35.16,20240227,6140,2.12,20241113,0.12,N,002350,500,508 억,,6964422,N,N,29,N,00,N +20241126,090135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6230,-30,5,-0.48,2591680,416,0.73,6230,6230,6230,8130,4390,6260,6230.00,7.13,0,-205,6400,6330,6280,6210,6160,6365,6245,508,1870,500,4750,10,1,97667877,6085,6.31,0.38,12,0.00,987.00,16314.00,9670,20240227,-35.57,6140,20241113,1.47,9670,-35.57,20240227,6140,1.47,20241113,9670,-35.57,20240227,6140,1.47,20241113,0.12,N,002350,500,508 억,,6964422,N,N,29,N,00,N 20241125,160133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,-20,5,-0.32,357962480,56919,241.47,6240,6350,6230,8160,4400,6280,6288.98,7.14,0,-10732,6326,6302,6256,6232,6186,6315,6245,508,1880,500,4770,10,1,97667877,6114,6.34,0.38,12,0.06,987.00,16314.00,9670,20240227,-35.26,6140,20241113,1.95,9670,-35.26,20240227,6140,1.95,20241113,9670,-35.26,20240227,6140,1.95,20241113,0.11,N,002350,500,508 억,,6972638,N,N,29,N,00,N 20241125,150134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,0,3,0.00,314625730,50007,212.15,6240,6350,6230,8160,4400,6280,6291.63,7.14,0,-9218,6326,6302,6256,6232,6186,6315,6245,508,1880,500,4770,10,1,97667877,6134,6.36,0.38,12,0.05,987.00,16314.00,9670,20240227,-35.06,6140,20241113,2.28,9670,-35.06,20240227,6140,2.28,20241113,9670,-35.06,20240227,6140,2.28,20241113,0.11,N,002350,500,508 억,,6972638,N,N,4,N,00,N 20241125,140135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,-20,5,-0.32,251094060,39877,169.17,6240,6350,6230,8160,4400,6280,6296.71,7.14,0,-5697,6326,6302,6256,6232,6186,6315,6245,508,1880,500,4770,10,1,97667877,6114,6.34,0.38,12,0.04,987.00,16314.00,9670,20240227,-35.26,6140,20241113,1.95,9670,-35.26,20240227,6140,1.95,20241113,9670,-35.26,20240227,6140,1.95,20241113,0.11,N,002350,500,508 억,,6972638,N,N,4,N,00,N diff --git a/002360/price/prices-20241101.csv b/002360/price/prices-20241101.csv index a0063badef05..7f797664d89c 100644 --- a/002360/price/prices-20241101.csv +++ b/002360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,550,-5,5,-0.90,3856904497,6786880,737.85,558,600,541,721,389,555,568.30,32.40,0,-430275,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,611,-23.91,0.66,12,6.11,-23.00,829.00,950,20240116,-42.11,494,20240909,11.34,950,-42.11,20240116,494,11.34,20240909,950,-42.11,20240116,494,11.34,20240909,3.10,N,002360,500,555 억,,36009645,N,N,8,N,00,N +20241126,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,551,-4,5,-0.72,3776501475,6641114,722.00,558,600,541,721,389,555,568.66,32.40,0,-467071,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,612,-23.96,0.66,12,5.98,-23.00,829.00,950,20240116,-42.00,494,20240909,11.54,950,-42.00,20240116,494,11.54,20240909,950,-42.00,20240116,494,11.54,20240909,3.10,N,002360,500,555 억,,36009645,N,N,1,N,00,N +20241126,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,573,18,2,3.24,2544207153,4435116,482.17,558,600,541,721,389,555,573.65,32.40,0,-468507,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,637,-24.91,0.69,12,3.99,-23.00,829.00,950,20240116,-39.68,494,20240909,15.99,950,-39.68,20240116,494,15.99,20240909,950,-39.68,20240116,494,15.99,20240909,3.10,N,002360,500,555 억,,36009645,N,N,1,N,00,N +20241126,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,543,-12,5,-2.16,395932959,718223,78.08,558,567,541,721,389,555,551.26,32.40,0,-111569,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,603,-23.61,0.66,12,0.65,-23.00,829.00,950,20240116,-42.84,494,20240909,9.92,950,-42.84,20240116,494,9.92,20240909,950,-42.84,20240116,494,9.92,20240909,3.10,N,002360,500,555 억,,36009645,N,N,1,N,00,N +20241126,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,547,-8,5,-1.44,334739915,605796,65.86,558,567,545,721,389,555,552.56,32.40,0,-96101,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,608,-23.78,0.66,12,0.55,-23.00,829.00,950,20240116,-42.42,494,20240909,10.73,950,-42.42,20240116,494,10.73,20240909,950,-42.42,20240116,494,10.73,20240909,3.10,N,002360,500,555 억,,36009645,N,N,1,N,00,N +20241126,110135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,547,-8,5,-1.44,308850991,558403,60.71,558,567,545,721,389,555,553.09,32.40,0,-70842,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,608,-23.78,0.66,12,0.50,-23.00,829.00,950,20240116,-42.42,494,20240909,10.73,950,-42.42,20240116,494,10.73,20240909,950,-42.42,20240116,494,10.73,20240909,3.10,N,002360,500,555 억,,36009645,N,N,1,N,00,N +20241126,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,552,-3,5,-0.54,230465205,415087,45.13,558,567,547,721,389,555,555.22,32.40,0,-38710,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,613,-24.00,0.67,12,0.37,-23.00,829.00,950,20240116,-41.89,494,20240909,11.74,950,-41.89,20240116,494,11.74,20240909,950,-41.89,20240116,494,11.74,20240909,3.10,N,002360,500,555 억,,36009645,N,N,1,N,00,N +20241126,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,552,-3,5,-0.54,25117351,45456,4.94,558,558,547,721,389,555,552.53,32.40,0,-18998,567,561,552,546,537,564,549,556,166,500,350,1,1,111133730,613,-24.00,0.67,12,0.04,-23.00,829.00,950,20240116,-41.89,494,20240909,11.74,950,-41.89,20240116,494,11.74,20240909,950,-41.89,20240116,494,11.74,20240909,3.10,N,002360,500,555 억,,36009645,N,N,1,N,00,N 20241125,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,555,10,2,1.83,498327750,905913,45.25,546,558,543,708,382,545,550.08,32.21,0,205502,582,563,554,535,526,559,531,556,163,500,340,1,1,111133730,617,-24.13,0.67,12,0.82,-23.00,829.00,950,20240116,-41.58,494,20240909,12.35,950,-41.58,20240116,494,12.35,20240909,950,-41.58,20240116,494,12.35,20240909,3.01,N,002360,500,555 억,,35797244,N,N,1,N,00,N 20241125,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,547,2,2,0.37,444420697,808256,40.37,546,558,543,708,382,545,549.89,32.21,0,196590,582,563,554,535,526,559,531,556,163,500,340,1,1,111133730,608,-23.78,0.66,12,0.73,-23.00,829.00,950,20240116,-42.42,494,20240909,10.73,950,-42.42,20240116,494,10.73,20240909,950,-42.42,20240116,494,10.73,20240909,3.01,N,002360,500,555 억,,35797244,N,N,4,N,00,N 20241125,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,550,5,2,0.92,366377931,665785,33.26,546,558,543,708,382,545,550.35,32.21,0,186301,582,563,554,535,526,559,531,556,163,500,340,1,1,111133730,611,-23.91,0.66,12,0.60,-23.00,829.00,950,20240116,-42.11,494,20240909,11.34,950,-42.11,20240116,494,11.34,20240909,950,-42.11,20240116,494,11.34,20240909,3.01,N,002360,500,555 억,,35797244,N,N,4,N,00,N diff --git a/002380/price/prices-20241101.csv b/002380/price/prices-20241101.csv index d6b8140da9b6..138e12f3d044 100644 --- a/002380/price/prices-20241101.csv +++ b/002380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,2500,2,1.07,4363903000,18542,44.31,233000,237500,232000,303500,163500,233500,235351.43,13.53,0,4445,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,20972,9.86,0.38,12,0.21,23931.00,616916.00,345000,20240717,-31.59,199900,20240118,18.06,345000,-31.59,20240717,199900,18.06,20240118,345000,-31.59,20240717,199900,18.06,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,590,N,00,N +20241126,150135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,1000,2,0.43,3756703500,15963,38.15,233000,237500,232000,303500,163500,233500,235338.19,13.53,0,3467,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,20839,9.80,0.38,12,0.18,23931.00,616916.00,345000,20240717,-32.03,199900,20240118,17.31,345000,-32.03,20240717,199900,17.31,20240118,345000,-32.03,20240717,199900,17.31,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,87,N,00,N +20241126,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,1500,2,0.64,3347918000,14228,34.00,233000,237500,232000,303500,163500,233500,235304.89,13.53,0,3029,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,20883,9.82,0.38,12,0.16,23931.00,616916.00,345000,20240717,-31.88,199900,20240118,17.56,345000,-31.88,20240717,199900,17.56,20240118,345000,-31.88,20240717,199900,17.56,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,87,N,00,N +20241126,130136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,2500,2,1.07,3014935000,12815,30.63,233000,237500,232000,303500,163500,233500,235266.09,13.53,0,3005,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,20972,9.86,0.38,12,0.14,23931.00,616916.00,345000,20240717,-31.59,199900,20240118,18.06,345000,-31.59,20240717,199900,18.06,20240118,345000,-31.59,20240717,199900,18.06,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,87,N,00,N +20241126,120135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236500,3000,2,1.28,2713960500,11539,27.58,233000,237500,232000,303500,163500,233500,235198.93,13.53,0,2975,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,21017,9.88,0.38,12,0.13,23931.00,616916.00,345000,20240717,-31.45,199900,20240118,18.31,345000,-31.45,20240717,199900,18.31,20240118,345000,-31.45,20240717,199900,18.31,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,87,N,00,N +20241126,110136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,3500,2,1.50,2204214500,9387,22.43,233000,237000,232000,303500,163500,233500,234815.65,13.53,0,2612,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,21061,9.90,0.38,12,0.11,23931.00,616916.00,345000,20240717,-31.30,199900,20240118,18.56,345000,-31.30,20240717,199900,18.56,20240118,345000,-31.30,20240717,199900,18.56,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,87,N,00,N +20241126,100136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,2000,2,0.86,1343000500,5734,13.70,233000,236500,232000,303500,163500,233500,234217.04,13.53,0,798,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,20928,9.84,0.38,12,0.06,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,87,N,00,N +20241126,090135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232000,-1500,5,-0.64,143400500,616,1.47,233000,234000,232000,303500,163500,233500,232793.02,13.53,0,-110,240500,237000,234000,230500,227500,235500,229000,481,70000,5000,177460,500,1,8886471,20617,9.69,0.38,12,0.01,23931.00,616916.00,345000,20240717,-32.75,199900,20240118,16.06,345000,-32.75,20240717,199900,16.06,20240118,345000,-32.75,20240717,199900,16.06,20240118,0.53,N,002380,5000,480 억,,1202040,N,N,87,N,00,N 20241125,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-500,5,-0.21,9762491000,41780,198.72,236500,237500,231000,304000,164000,234000,233664.48,13.62,0,-5675,241333,237666,235333,231666,229333,239500,233500,481,70000,5000,177840,500,1,8886471,20750,9.76,0.38,12,0.47,23931.00,616916.00,345000,20240717,-32.32,199900,20240118,16.81,345000,-32.32,20240717,199900,16.81,20240118,345000,-32.32,20240717,199900,16.81,20240118,0.53,N,002380,5000,480 억,,1210760,N,N,87,N,00,N 20241125,150135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-500,5,-0.21,8759478500,37483,178.28,236500,237500,231000,304000,164000,234000,233692.03,13.62,0,-5633,241333,237666,235333,231666,229333,239500,233500,481,70000,5000,177840,500,1,8886471,20750,9.76,0.38,12,0.42,23931.00,616916.00,345000,20240717,-32.32,199900,20240118,16.81,345000,-32.32,20240717,199900,16.81,20240118,345000,-32.32,20240717,199900,16.81,20240118,0.53,N,002380,5000,480 억,,1210760,N,N,50,N,00,N 20241125,140136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233000,-1000,5,-0.43,7114394000,30452,144.84,236500,237500,231000,304000,164000,234000,233626.49,13.62,0,-6764,241333,237666,235333,231666,229333,239500,233500,481,70000,5000,177840,500,1,8886471,20705,9.74,0.38,12,0.34,23931.00,616916.00,345000,20240717,-32.46,199900,20240118,16.56,345000,-32.46,20240717,199900,16.56,20240118,345000,-32.46,20240717,199900,16.56,20240118,0.53,N,002380,5000,480 억,,1210760,N,N,50,N,00,N diff --git a/002390/price/prices-20241101.csv b/002390/price/prices-20241101.csv index b55fc8f6b144..e605197e7f11 100644 --- a/002390/price/prices-20241101.csv +++ b/002390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12850,160,2,1.26,455361190,35521,118.99,12660,12970,12610,16490,8890,12690,12819.43,2.18,0,672,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1769,-6.14,0.52,12,0.26,-2092.00,24611.00,20300,20240528,-36.70,12390,20241121,3.71,20300,-36.70,20240528,12390,3.71,20241121,20300,-36.70,20240528,12390,3.71,20241121,1.70,N,002390,500,68 억,,300690,N,N,5,N,00,N +20241126,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12820,130,2,1.02,435179190,33947,113.72,12660,12970,12610,16490,8890,12690,12819.37,2.18,0,246,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1764,-6.13,0.52,12,0.25,-2092.00,24611.00,20300,20240528,-36.85,12390,20241121,3.47,20300,-36.85,20240528,12390,3.47,20241121,20300,-36.85,20240528,12390,3.47,20241121,1.70,N,002390,500,68 억,,300690,N,N,3,N,00,N +20241126,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12870,180,2,1.42,389742460,30403,101.85,12660,12970,12610,16490,8890,12690,12819.21,2.18,0,-721,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1771,-6.15,0.52,12,0.22,-2092.00,24611.00,20300,20240528,-36.60,12390,20241121,3.87,20300,-36.60,20240528,12390,3.87,20241121,20300,-36.60,20240528,12390,3.87,20241121,1.70,N,002390,500,68 억,,300690,N,N,3,N,00,N +20241126,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12840,150,2,1.18,358826780,27996,93.79,12660,12970,12610,16490,8890,12690,12817.07,2.18,0,-1069,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1767,-6.14,0.52,12,0.20,-2092.00,24611.00,20300,20240528,-36.75,12390,20241121,3.63,20300,-36.75,20240528,12390,3.63,20241121,20300,-36.75,20240528,12390,3.63,20241121,1.70,N,002390,500,68 억,,300690,N,N,3,N,00,N +20241126,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12800,110,2,0.87,147042700,11553,38.70,12660,12810,12610,16490,8890,12690,12727.66,2.18,0,-1330,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1762,-6.12,0.52,12,0.08,-2092.00,24611.00,20300,20240528,-36.95,12390,20241121,3.31,20300,-36.95,20240528,12390,3.31,20241121,20300,-36.95,20240528,12390,3.31,20241121,1.70,N,002390,500,68 억,,300690,N,N,3,N,00,N +20241126,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12730,40,2,0.32,117574500,9247,30.98,12660,12790,12610,16490,8890,12690,12714.88,2.18,0,-1012,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1752,-6.09,0.52,12,0.07,-2092.00,24611.00,20300,20240528,-37.29,12390,20241121,2.74,20300,-37.29,20240528,12390,2.74,20241121,20300,-37.29,20240528,12390,2.74,20241121,1.70,N,002390,500,68 억,,300690,N,N,3,N,00,N +20241126,100137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12750,60,2,0.47,64253000,5062,16.96,12660,12780,12610,16490,8890,12690,12693.20,2.18,0,-1295,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1755,-6.09,0.52,12,0.04,-2092.00,24611.00,20300,20240528,-37.19,12390,20241121,2.91,20300,-37.19,20240528,12390,2.91,20241121,20300,-37.19,20240528,12390,2.91,20241121,1.70,N,002390,500,68 억,,300690,N,N,3,N,00,N +20241126,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12750,60,2,0.47,850460,67,0.22,12660,12760,12660,16490,8890,12690,12693.43,2.18,0,-6,12850,12770,12660,12580,12470,12810,12620,69,3800,500,8370,10,1,13763533,1755,-6.09,0.52,12,0.00,-2092.00,24611.00,20300,20240528,-37.19,12390,20241121,2.91,20300,-37.19,20240528,12390,2.91,20241121,20300,-37.19,20240528,12390,2.91,20241121,1.70,N,002390,500,68 억,,300690,N,N,3,N,00,N 20241125,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12690,160,2,1.28,376508750,29725,115.26,12640,12740,12550,16280,8780,12530,12666.33,2.11,0,10137,12703,12616,12523,12436,12343,12660,12480,69,3750,500,8260,10,1,13763533,1747,-6.07,0.52,12,0.22,-2092.00,24611.00,20300,20240528,-37.49,12390,20241121,2.42,20300,-37.49,20240528,12390,2.42,20241121,20300,-37.49,20240528,12390,2.42,20241121,1.69,N,002390,500,68 억,,290576,N,N,3,N,00,N 20241125,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12690,160,2,1.28,363907630,28732,111.41,12640,12740,12550,16280,8780,12530,12665.59,2.11,0,10074,12703,12616,12523,12436,12343,12660,12480,69,3750,500,8260,10,1,13763533,1747,-6.07,0.52,12,0.21,-2092.00,24611.00,20300,20240528,-37.49,12390,20241121,2.42,20300,-37.49,20240528,12390,2.42,20241121,20300,-37.49,20240528,12390,2.42,20241121,1.69,N,002390,500,68 억,,290576,N,N,0,N,00,N 20241125,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12710,180,2,1.44,342349150,27033,104.82,12640,12740,12550,16280,8780,12530,12664.12,2.11,0,9856,12703,12616,12523,12436,12343,12660,12480,69,3750,500,8260,10,1,13763533,1749,-6.08,0.52,12,0.20,-2092.00,24611.00,20300,20240528,-37.39,12390,20241121,2.58,20300,-37.39,20240528,12390,2.58,20241121,20300,-37.39,20240528,12390,2.58,20241121,1.69,N,002390,500,68 억,,290576,N,N,0,N,00,N diff --git a/002410/price/prices-20241101.csv b/002410/price/prices-20241101.csv index 823532664069..733e2c50b115 100644 --- a/002410/price/prices-20241101.csv +++ b/002410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160136,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3370,40,2,1.20,45033113760,13083793,126.38,3230,3900,3075,4325,2335,3330,3442.05,0.21,0,-11288,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,926,-9.18,1.35,12,47.61,-367.00,2497.00,3900,20241126,-13.59,985,20241031,242.13,3900,-13.59,20241126,985,242.13,20241031,3900,-13.59,20241126,985,242.13,20241031,0.05,N,002410,1000,274 억,,58991,N,N,0,N,02,N +20241126,150136,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3345,15,2,0.45,44057019130,12793217,123.58,3230,3900,3075,4325,2335,3330,3443.84,0.21,0,-10038,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,919,-9.11,1.34,12,46.55,-367.00,2497.00,3900,20241126,-14.23,985,20241031,239.59,3900,-14.23,20241126,985,239.59,20241031,3900,-14.23,20241126,985,239.59,20241031,0.05,N,002410,1000,274 억,,58991,N,N,0,N,02,N +20241126,140135,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3420,90,2,2.70,41131493980,11934798,115.28,3230,3900,3075,4325,2335,3330,3446.42,0.21,0,-17462,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,940,-9.32,1.37,12,43.43,-367.00,2497.00,3900,20241126,-12.31,985,20241031,247.21,3900,-12.31,20241126,985,247.21,20241031,3900,-12.31,20241126,985,247.21,20241031,0.05,N,002410,1000,274 억,,58991,N,N,0,N,02,N +20241126,130136,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3360,30,2,0.90,37713880935,10936805,105.64,3230,3900,3075,4325,2335,3330,3448.42,0.21,0,-12403,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,923,-9.16,1.35,12,39.80,-367.00,2497.00,3900,20241126,-13.85,985,20241031,241.12,3900,-13.85,20241126,985,241.12,20241031,3900,-13.85,20241126,985,241.12,20241031,0.05,N,002410,1000,274 억,,58991,N,N,0,N,02,N +20241126,120136,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3390,60,2,1.80,34520988215,9978986,96.39,3230,3900,3075,4325,2335,3330,3459.46,0.21,0,-11356,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,932,-9.24,1.36,12,36.31,-367.00,2497.00,3900,20241126,-13.08,985,20241031,244.16,3900,-13.08,20241126,985,244.16,20241031,3900,-13.08,20241126,985,244.16,20241031,0.05,N,002410,1000,274 억,,58991,N,N,0,N,02,N +20241126,110136,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3450,120,2,3.60,31393706415,9072007,87.63,3230,3900,3075,4325,2335,3330,3460.60,0.21,0,-17233,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,948,-9.40,1.38,12,33.01,-367.00,2497.00,3900,20241126,-11.54,985,20241031,250.25,3900,-11.54,20241126,985,250.25,20241031,3900,-11.54,20241126,985,250.25,20241031,0.05,N,002410,1000,274 억,,58991,N,N,0,N,02,N +20241126,100137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3550,220,2,6.61,10503997990,3231467,31.21,3230,3550,3075,4325,2335,3330,3250.36,0.21,0,-8250,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,976,-9.67,1.42,12,11.76,-367.00,2497.00,3700,20241122,-4.05,985,20241031,260.41,3700,-4.05,20241122,985,260.41,20241031,3700,-4.05,20241122,985,260.41,20241031,0.05,N,002410,1000,274 억,,58991,Y,N,0,N,02,N +20241126,090136,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3245,-85,5,-2.55,551482000,169857,1.64,3230,3305,3220,4325,2335,3330,3243.17,0.21,0,-17301,3763,3546,3298,3081,2833,3422,2957,275,995,1000,0,5,1,27479820,892,-8.84,1.30,12,0.62,-367.00,2497.00,3700,20241122,-12.30,985,20241031,229.44,3700,-12.30,20241122,985,229.44,20241031,3700,-12.30,20241122,985,229.44,20241031,0.05,N,002410,1000,274 억,,58991,N,N,0,N,02,N 20241125,160134,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,30,2,0.91,33484565165,10190677,44.09,3490,3515,3050,4290,2310,3300,3285.78,0.18,0,10288,3953,3626,3373,3046,2793,3500,2920,275,990,1000,0,5,1,27479820,915,-9.07,1.33,12,37.08,-367.00,2497.00,3700,20241122,-10.00,985,20241031,238.07,3700,-10.00,20241122,985,238.07,20241031,3700,-10.00,20241122,985,238.07,20241031,0.05,N,002410,1000,274 억,,49458,N,N,0,N,02,N 20241125,150135,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3245,-55,5,-1.67,31718398550,9657539,41.79,3490,3515,3050,4290,2310,3300,3284.31,0.18,0,3493,3953,3626,3373,3046,2793,3500,2920,275,990,1000,0,5,1,27479820,892,-8.84,1.30,12,35.14,-367.00,2497.00,3700,20241122,-12.30,985,20241031,229.44,3700,-12.30,20241122,985,229.44,20241031,3700,-12.30,20241122,985,229.44,20241031,0.05,N,002410,1000,274 억,,49458,N,N,0,N,02,N 20241125,140136,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,10,2,0.30,29378273795,8941241,38.69,3490,3515,3050,4290,2310,3300,3285.70,0.18,0,-3003,3953,3626,3373,3046,2793,3500,2920,275,990,1000,0,5,1,27479820,910,-9.02,1.33,12,32.54,-367.00,2497.00,3700,20241122,-10.54,985,20241031,236.04,3700,-10.54,20241122,985,236.04,20241031,3700,-10.54,20241122,985,236.04,20241031,0.05,N,002410,1000,274 억,,49458,N,N,0,N,02,N diff --git a/002420/price/prices-20241101.csv b/002420/price/prices-20241101.csv index 1ddcd76b0259..73a3cd50298d 100644 --- a/002420/price/prices-20241101.csv +++ b/002420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,0,3,0.00,21232060,3748,37.74,5720,5720,5640,7350,3970,5660,5664.90,0.99,0,-64,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,315,-20.00,1.16,12,0.07,-283.00,4867.00,9730,20240416,-41.83,4805,20240805,17.79,9730,-41.83,20240416,4805,17.79,20240805,9730,-41.83,20240416,4805,17.79,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N +20241126,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,-20,5,-0.35,21209420,3744,37.70,5720,5720,5640,7350,3970,5660,5664.91,0.99,0,-64,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,314,-19.93,1.16,12,0.07,-283.00,4867.00,9730,20240416,-42.03,4805,20240805,17.38,9730,-42.03,20240416,4805,17.38,20240805,9730,-42.03,20240416,4805,17.38,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N +20241126,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,10,2,0.18,14812730,2612,26.30,5720,5720,5650,7350,3970,5660,5671.03,0.99,0,-64,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,315,-20.04,1.16,12,0.05,-283.00,4867.00,9730,20240416,-41.73,4805,20240805,18.00,9730,-41.73,20240416,4805,18.00,20240805,9730,-41.73,20240416,4805,18.00,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N +20241126,130136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-10,5,-0.18,11361090,2002,20.16,5720,5720,5650,7350,3970,5660,5674.87,0.99,0,-59,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,314,-19.96,1.16,12,0.04,-283.00,4867.00,9730,20240416,-41.93,4805,20240805,17.59,9730,-41.93,20240416,4805,17.59,20240805,9730,-41.93,20240416,4805,17.59,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N +20241126,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,0,3,0.00,9617760,1694,17.06,5720,5720,5660,7350,3970,5660,5677.54,0.99,0,-58,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,315,-20.00,1.16,12,0.03,-283.00,4867.00,9730,20240416,-41.83,4805,20240805,17.79,9730,-41.83,20240416,4805,17.79,20240805,9730,-41.83,20240416,4805,17.79,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N +20241126,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,0,3,0.00,8066540,1420,14.30,5720,5720,5660,7350,3970,5660,5680.66,0.99,0,-60,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,315,-20.00,1.16,12,0.03,-283.00,4867.00,9730,20240416,-41.83,4805,20240805,17.79,9730,-41.83,20240416,4805,17.79,20240805,9730,-41.83,20240416,4805,17.79,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N +20241126,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,0,3,0.00,4336440,763,7.68,5720,5720,5660,7350,3970,5660,5683.41,0.99,0,17,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,315,-20.00,1.16,12,0.01,-283.00,4867.00,9730,20240416,-41.83,4805,20240805,17.79,9730,-41.83,20240416,4805,17.79,20240805,9730,-41.83,20240416,4805,17.79,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N +20241126,090136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,60,2,1.06,1063920,186,1.87,5720,5720,5720,7350,3970,5660,5720.00,0.99,0,-8,5986,5822,5726,5562,5466,5775,5515,28,1690,500,3500,10,1,5558848,318,-20.21,1.18,12,0.00,-283.00,4867.00,9730,20240416,-41.21,4805,20240805,19.04,9730,-41.21,20240416,4805,19.04,20240805,9730,-41.21,20240416,4805,19.04,20240805,0.12,N,002420,500,27 억,,54989,N,N,0,N,00,N 20241125,160135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,-90,5,-1.57,56739800,9930,214.66,5890,5890,5630,7470,4030,5750,5713.98,0.98,0,667,5996,5872,5806,5682,5616,5840,5650,28,1720,500,3560,10,1,5558848,315,-20.00,1.16,12,0.18,-283.00,4867.00,9730,20240416,-41.83,4805,20240805,17.79,9730,-41.83,20240416,4805,17.79,20240805,9730,-41.83,20240416,4805,17.79,20240805,0.12,N,002420,500,27 억,,54322,N,N,0,N,00,N 20241125,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,-70,5,-1.22,47050970,8221,177.71,5890,5890,5630,7470,4030,5750,5723.27,0.98,0,743,5996,5872,5806,5682,5616,5840,5650,28,1720,500,3560,10,1,5558848,316,-20.07,1.17,12,0.15,-283.00,4867.00,9730,20240416,-41.62,4805,20240805,18.21,9730,-41.62,20240416,4805,18.21,20240805,9730,-41.62,20240416,4805,18.21,20240805,0.12,N,002420,500,27 억,,54322,N,N,0,N,00,N 20241125,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,40,2,0.70,5845080,1011,21.85,5890,5890,5750,7470,4030,5750,5781.48,0.98,0,-64,5996,5872,5806,5682,5616,5840,5650,28,1720,500,3560,10,1,5558848,322,-20.46,1.19,12,0.02,-283.00,4867.00,9730,20240416,-40.49,4805,20240805,20.50,9730,-40.49,20240416,4805,20.50,20240805,9730,-40.49,20240416,4805,20.50,20240805,0.12,N,002420,500,27 억,,54322,N,N,0,N,00,N diff --git a/002450/price/prices-20241101.csv b/002450/price/prices-20241101.csv index ddcded3a6878..8b1380701823 100644 --- a/002450/price/prices-20241101.csv +++ b/002450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160137,57,100.00,KOSPI,,,N,N,N,N, ,N,1101,-8,5,-0.72,40382360,36560,23.26,1113,1113,1097,1441,777,1109,1104.55,1.29,0,-4732,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,997,28.97,0.35,12,0.04,38.00,3103.00,1428,20240516,-22.90,992,20240805,10.99,1428,-22.90,20240516,992,10.99,20240805,1428,-22.90,20240516,992,10.99,20240805,0.19,N,002450,500,452 억,,1166866,N,N,6,N,00,N +20241126,150136,57,100.00,KOSPI,,,N,N,N,N, ,N,1101,-8,5,-0.72,33680544,30465,19.39,1113,1113,1100,1441,777,1109,1105.55,1.29,0,-4745,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,997,28.97,0.35,12,0.03,38.00,3103.00,1428,20240516,-22.90,992,20240805,10.99,1428,-22.90,20240516,992,10.99,20240805,1428,-22.90,20240516,992,10.99,20240805,0.19,N,002450,500,452 억,,1166866,N,N,0,N,00,N +20241126,140136,57,100.00,KOSPI,,,N,N,N,N, ,N,1104,-5,5,-0.45,24598219,22226,14.14,1113,1113,1100,1441,777,1109,1106.73,1.29,0,-5218,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,999,29.05,0.36,12,0.02,38.00,3103.00,1428,20240516,-22.69,992,20240805,11.29,1428,-22.69,20240516,992,11.29,20240805,1428,-22.69,20240516,992,11.29,20240805,0.19,N,002450,500,452 억,,1166866,N,N,0,N,00,N +20241126,130137,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,-1,5,-0.09,16293554,14716,9.36,1113,1113,1103,1441,777,1109,1107.20,1.29,0,-1251,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,1003,29.16,0.36,12,0.02,38.00,3103.00,1428,20240516,-22.41,992,20240805,11.69,1428,-22.41,20240516,992,11.69,20240805,1428,-22.41,20240516,992,11.69,20240805,0.19,N,002450,500,452 억,,1166866,N,N,0,N,00,N +20241126,120137,57,100.00,KOSPI,,,N,N,N,N, ,N,1106,-3,5,-0.27,9895597,8923,5.68,1113,1113,1103,1441,777,1109,1109.00,1.29,0,-1305,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,1001,29.11,0.36,12,0.01,38.00,3103.00,1428,20240516,-22.55,992,20240805,11.49,1428,-22.55,20240516,992,11.49,20240805,1428,-22.55,20240516,992,11.49,20240805,0.19,N,002450,500,452 억,,1166866,N,N,0,N,00,N +20241126,110137,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,-1,5,-0.09,9729642,8773,5.58,1113,1113,1103,1441,777,1109,1109.04,1.29,0,-1264,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,1003,29.16,0.36,12,0.01,38.00,3103.00,1428,20240516,-22.41,992,20240805,11.69,1428,-22.41,20240516,992,11.69,20240805,1428,-22.41,20240516,992,11.69,20240805,0.19,N,002450,500,452 억,,1166866,N,N,0,N,00,N +20241126,100138,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,-1,5,-0.09,9547930,8609,5.48,1113,1113,1103,1441,777,1109,1109.06,1.29,0,-1183,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,1003,29.16,0.36,12,0.01,38.00,3103.00,1428,20240516,-22.41,992,20240805,11.69,1428,-22.41,20240516,992,11.69,20240805,1428,-22.41,20240516,992,11.69,20240805,0.19,N,002450,500,452 억,,1166866,N,N,0,N,00,N +20241126,090137,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,-1,5,-0.09,1330411,1196,0.76,1113,1113,1108,1441,777,1109,1112.38,1.29,0,-337,1147,1127,1111,1091,1075,1120,1084,453,332,500,770,1,1,90530915,1003,29.16,0.36,12,0.00,38.00,3103.00,1428,20240516,-22.41,992,20240805,11.69,1428,-22.41,20240516,992,11.69,20240805,1428,-22.41,20240516,992,11.69,20240805,0.19,N,002450,500,452 억,,1166866,N,N,0,N,00,N 20241125,160135,57,100.00,KOSPI,,,N,N,N,N, ,N,1109,-1,5,-0.09,173099075,157085,218.96,1111,1131,1095,1443,777,1110,1101.95,1.30,0,1117,1122,1115,1107,1100,1092,1112,1097,453,333,500,770,1,1,90530915,1004,29.18,0.36,12,0.17,38.00,3103.00,1428,20240516,-22.34,992,20240805,11.79,1428,-22.34,20240516,992,11.79,20240805,1428,-22.34,20240516,992,11.79,20240805,0.19,N,002450,500,452 억,,1172749,N,N,4,N,00,N 20241125,150136,57,100.00,KOSPI,,,N,N,N,N, ,N,1098,-12,5,-1.08,161818472,146869,204.72,1111,1131,1095,1443,777,1110,1101.79,1.30,0,1686,1122,1115,1107,1100,1092,1112,1097,453,333,500,770,1,1,90530915,994,28.89,0.35,12,0.16,38.00,3103.00,1428,20240516,-23.11,992,20240805,10.69,1428,-23.11,20240516,992,10.69,20240805,1428,-23.11,20240516,992,10.69,20240805,0.19,N,002450,500,452 억,,1172749,N,N,4,N,00,N 20241125,140137,57,100.00,KOSPI,,,N,N,N,N, ,N,1113,3,2,0.27,68097041,61467,85.68,1111,1131,1099,1443,777,1110,1107.86,1.30,0,-1646,1122,1115,1107,1100,1092,1112,1097,453,333,500,770,1,1,90530915,1008,29.29,0.36,12,0.07,38.00,3103.00,1428,20240516,-22.06,992,20240805,12.20,1428,-22.06,20240516,992,12.20,20240805,1428,-22.06,20240516,992,12.20,20240805,0.19,N,002450,500,452 억,,1172749,N,N,4,N,00,N diff --git a/002460/price/prices-20241101.csv b/002460/price/prices-20241101.csv index 7d0899255ba8..33e85cfb76c7 100644 --- a/002460/price/prices-20241101.csv +++ b/002460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9530,20,2,0.21,26808810,2817,110.21,9510,9550,9440,12360,6660,9510,9516.79,1.47,0,-41,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,967,4.59,0.25,12,0.03,2075.00,38436.00,11350,20231226,-16.04,8450,20240924,12.78,11230,-15.14,20240219,8450,12.78,20240924,11350,-16.04,20231226,8450,12.78,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N +20241126,150136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9490,-20,5,-0.21,25703760,2701,105.67,9510,9550,9440,12360,6660,9510,9516.39,1.47,0,-36,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,963,4.57,0.25,12,0.03,2075.00,38436.00,11350,20231226,-16.39,8450,20240924,12.31,11230,-15.49,20240219,8450,12.31,20240924,11350,-16.39,20231226,8450,12.31,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N +20241126,140136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9530,20,2,0.21,23705380,2491,97.46,9510,9550,9440,12360,6660,9510,9516.41,1.47,0,-36,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,967,4.59,0.25,12,0.02,2075.00,38436.00,11350,20231226,-16.04,8450,20240924,12.78,11230,-15.14,20240219,8450,12.78,20240924,11350,-16.04,20231226,8450,12.78,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N +20241126,130137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9540,30,2,0.32,21967540,2309,90.34,9510,9550,9440,12360,6660,9510,9513.88,1.47,0,-19,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,968,4.60,0.25,12,0.02,2075.00,38436.00,11350,20231226,-15.95,8450,20240924,12.90,11230,-15.05,20240219,8450,12.90,20240924,11350,-15.95,20231226,8450,12.90,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N +20241126,120137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9550,40,2,0.42,21577730,2268,88.73,9510,9550,9440,12360,6660,9510,9513.99,1.47,0,-24,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,969,4.60,0.25,12,0.02,2075.00,38436.00,11350,20231226,-15.86,8450,20240924,13.02,11230,-14.96,20240219,8450,13.02,20240924,11350,-15.86,20231226,8450,13.02,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N +20241126,110137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9520,10,2,0.11,13527580,1423,55.67,9510,9540,9440,12360,6660,9510,9506.38,1.47,0,-15,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,966,4.59,0.25,12,0.01,2075.00,38436.00,11350,20231226,-16.12,8450,20240924,12.66,11230,-15.23,20240219,8450,12.66,20240924,11350,-16.12,20231226,8450,12.66,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N +20241126,100138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,0,3,0.00,8321190,875,34.23,9510,9510,9500,12360,6660,9510,9509.93,1.47,0,-5,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,965,4.58,0.25,12,0.01,2075.00,38436.00,11350,20231226,-16.21,8450,20240924,12.54,11230,-15.32,20240219,8450,12.54,20240924,11350,-16.21,20231226,8450,12.54,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N +20241126,090137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,0,3,0.00,351870,37,1.45,9510,9510,9510,12360,6660,9510,9510.00,1.47,0,-1,9630,9570,9500,9440,9370,9535,9405,623,2850,5000,7030,10,1,10150000,965,4.58,0.25,12,0.00,2075.00,38436.00,11350,20231226,-16.21,8450,20240924,12.54,11230,-15.32,20240219,8450,12.54,20240924,11350,-16.21,20231226,8450,12.54,20240924,0.05,N,002460,5000,622 억,,149476,N,N,0,N,00,N 20241125,160135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,10,2,0.11,24215690,2555,29.98,9560,9560,9430,12350,6650,9500,9477.77,1.47,0,-37,9700,9600,9440,9340,9180,9650,9390,623,2850,5000,7030,10,1,10150000,965,4.58,0.25,12,0.03,2075.00,38436.00,11350,20231226,-16.21,8450,20240924,12.54,11230,-15.32,20240219,8450,12.54,20240924,11350,-16.21,20231226,8450,12.54,20240924,0.03,N,002460,5000,622 억,,149513,N,N,0,N,00,N 20241125,150136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9530,30,2,0.32,21129130,2230,26.17,9560,9560,9430,12350,6650,9500,9474.95,1.47,0,-16,9700,9600,9440,9340,9180,9650,9390,623,2850,5000,7030,10,1,10150000,967,4.59,0.25,12,0.02,2075.00,38436.00,11350,20231226,-16.04,8450,20240924,12.78,11230,-15.14,20240219,8450,12.78,20240924,11350,-16.04,20231226,8450,12.78,20240924,0.03,N,002460,5000,622 억,,149513,N,N,0,N,00,N 20241125,140137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,10,2,0.11,18443640,1948,22.86,9560,9560,9430,12350,6650,9500,9467.99,1.47,0,-15,9700,9600,9440,9340,9180,9650,9390,623,2850,5000,7030,10,1,10150000,965,4.58,0.25,12,0.02,2075.00,38436.00,11350,20231226,-16.21,8450,20240924,12.54,11230,-15.32,20240219,8450,12.54,20240924,11350,-16.21,20231226,8450,12.54,20240924,0.03,N,002460,5000,622 억,,149513,N,N,0,N,00,N diff --git a/002600/price/prices-20241101.csv b/002600/price/prices-20241101.csv index e482498361e7..123190e1c4ad 100644 --- a/002600/price/prices-20241101.csv +++ b/002600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,175500,2900,2,1.68,527500,3,4.23,179000,179000,173000,224000,120900,172600,175833.33,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1053,296.45,0.70,12,0.00,592.00,249400.00,195000,20241014,-10.00,162600,20241113,7.93,195000,-10.00,20241014,162600,7.93,20241113,195000,-10.00,20241014,162600,7.93,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241126,150137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,175500,2900,2,1.68,527500,3,4.23,179000,179000,173000,224000,120900,172600,175833.33,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1053,296.45,0.70,12,0.00,592.00,249400.00,195000,20241014,-10.00,162600,20241113,7.93,195000,-10.00,20241014,162600,7.93,20241113,195000,-10.00,20241014,162600,7.93,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241126,140137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,175500,2900,2,1.68,527500,3,4.23,179000,179000,173000,224000,120900,172600,175833.33,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1053,296.45,0.70,12,0.00,592.00,249400.00,195000,20241014,-10.00,162600,20241113,7.93,195000,-10.00,20241014,162600,7.93,20241113,195000,-10.00,20241014,162600,7.93,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241126,130137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,175500,2900,2,1.68,527500,3,4.23,179000,179000,173000,224000,120900,172600,175833.33,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1053,296.45,0.70,12,0.00,592.00,249400.00,195000,20241014,-10.00,162600,20241113,7.93,195000,-10.00,20241014,162600,7.93,20241113,195000,-10.00,20241014,162600,7.93,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241126,120137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,175500,2900,2,1.68,527500,3,4.23,179000,179000,173000,224000,120900,172600,175833.33,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1053,296.45,0.70,12,0.00,592.00,249400.00,195000,20241014,-10.00,162600,20241113,7.93,195000,-10.00,20241014,162600,7.93,20241113,195000,-10.00,20241014,162600,7.93,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241126,110138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,173000,400,2,0.23,352000,2,2.82,179000,179000,173000,224000,120900,172600,176000.00,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1038,292.23,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.28,162600,20241113,6.40,195000,-11.28,20241014,162600,6.40,20241113,195000,-11.28,20241014,162600,6.40,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241126,100138,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,179000,6400,2,3.71,179000,1,1.41,179000,179000,179000,224000,120900,172600,179000.00,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1074,302.36,0.72,12,0.00,592.00,249400.00,195000,20241014,-8.21,162600,20241113,10.09,195000,-8.21,20241014,162600,10.09,20241113,195000,-8.21,20241014,162600,10.09,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241126,090137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172600,0,3,0.00,0,0,0.00,0,0,0,224000,120900,172600,0.00,0.00,0,0,189133,180866,176133,167866,163133,178500,165500,30,51400,5000,124270,100,1,600000,1036,291.55,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.49,162600,20241113,6.15,195000,-11.49,20241014,162600,6.15,20241113,195000,-11.49,20241014,162600,6.15,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241125,160135,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172600,900,2,0.52,12585200,71,394.44,181500,184400,171400,223000,120200,171700,177256.34,0.00,0,-1,175166,173432,172166,170432,169166,172800,169800,30,51300,5000,123620,100,1,600000,1036,291.55,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.49,162600,20241113,6.15,195000,-11.49,20241014,162600,6.15,20241113,195000,-11.49,20241014,162600,6.15,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241125,150137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,174900,3200,2,1.86,11374800,64,355.56,181500,184400,171400,223000,120200,171700,177731.25,0.00,0,1,175166,173432,172166,170432,169166,172800,169800,30,51300,5000,123620,100,1,600000,1049,295.44,0.70,12,0.01,592.00,249400.00,195000,20241014,-10.31,162600,20241113,7.56,195000,-10.31,20241014,162600,7.56,20241113,195000,-10.31,20241014,162600,7.56,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241125,140137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172700,1000,2,0.58,11026900,62,344.44,181500,184400,171400,223000,120200,171700,177853.23,0.00,0,1,175166,173432,172166,170432,169166,172800,169800,30,51300,5000,123620,100,1,600000,1036,291.72,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.44,162600,20241113,6.21,195000,-11.44,20241014,162600,6.21,20241113,195000,-11.44,20241014,162600,6.21,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20241101.csv b/002620/price/prices-20241101.csv index c25da9e9dcac..8120d45f1c43 100644 --- a/002620/price/prices-20241101.csv +++ b/002620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8410,-90,5,-1.06,33874040,3949,98.11,8470,8770,8410,11050,5950,8500,8577.88,9.61,0,399,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1343,-8.27,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-41.43,7430,20240806,13.19,12380,-32.07,20240411,7430,13.19,20240806,13000,-35.31,20231205,7430,13.19,20240806,0.56,N,002620,500,79 억,,1534632,N,N,1,N,00,N +20241126,150137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8660,160,2,1.88,23954490,2781,69.09,8470,8770,8430,11050,5950,8500,8613.62,9.61,0,384,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1383,-8.52,0.43,12,0.02,-1017.00,20214.00,14360,20231124,-39.69,7430,20240806,16.55,12380,-30.05,20240411,7430,16.55,20240806,13000,-33.38,20231205,7430,16.55,20240806,0.56,N,002620,500,79 억,,1534632,N,N,0,N,00,N +20241126,140137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8570,70,2,0.82,22682780,2634,65.44,8470,8770,8430,11050,5950,8500,8611.53,9.61,0,439,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1369,-8.43,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-40.32,7430,20240806,15.34,12380,-30.78,20240411,7430,15.34,20240806,13000,-34.08,20231205,7430,15.34,20240806,0.56,N,002620,500,79 억,,1534632,N,N,0,N,00,N +20241126,130138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8710,210,2,2.47,14674350,1694,42.09,8470,8770,8430,11050,5950,8500,8662.54,9.61,0,24,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1391,-8.56,0.43,12,0.01,-1017.00,20214.00,14360,20231124,-39.35,7430,20240806,17.23,12380,-29.64,20240411,7430,17.23,20240806,13000,-33.00,20231205,7430,17.23,20240806,0.56,N,002620,500,79 억,,1534632,N,N,0,N,00,N +20241126,120137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8700,200,2,2.35,14047230,1622,40.30,8470,8770,8430,11050,5950,8500,8660.44,9.61,0,26,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1390,-8.55,0.43,12,0.01,-1017.00,20214.00,14360,20231124,-39.42,7430,20240806,17.09,12380,-29.73,20240411,7430,17.09,20240806,13000,-33.08,20231205,7430,17.09,20240806,0.56,N,002620,500,79 억,,1534632,N,N,0,N,00,N +20241126,110138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8710,210,2,2.47,12385460,1431,35.55,8470,8770,8430,11050,5950,8500,8655.11,9.61,0,-51,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1391,-8.56,0.43,12,0.01,-1017.00,20214.00,14360,20231124,-39.35,7430,20240806,17.23,12380,-29.64,20240411,7430,17.23,20240806,13000,-33.00,20231205,7430,17.23,20240806,0.56,N,002620,500,79 억,,1534632,N,N,0,N,00,N +20241126,100139,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8640,140,2,1.65,3375910,393,9.76,8470,8670,8430,11050,5950,8500,8590.10,9.61,0,-95,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1380,-8.50,0.43,12,0.00,-1017.00,20214.00,14360,20231124,-39.83,7430,20240806,16.29,12380,-30.21,20240411,7430,16.29,20240806,13000,-33.54,20231205,7430,16.29,20240806,0.56,N,002620,500,79 억,,1534632,N,N,0,N,00,N +20241126,090137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8470,-30,5,-0.35,42350,5,0.12,8470,8470,8470,11050,5950,8500,8470.00,9.61,0,0,8853,8676,8503,8326,8153,8765,8415,80,2550,500,5610,10,1,15973355,1353,-8.33,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-41.02,7430,20240806,14.00,12380,-31.58,20240411,7430,14.00,20240806,13000,-34.85,20231205,7430,14.00,20240806,0.56,N,002620,500,79 억,,1534632,N,N,0,N,00,N 20241125,160136,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8500,50,2,0.59,34278770,4019,324.11,8430,8680,8330,10980,5920,8450,8529.19,9.61,0,-38,8650,8550,8470,8370,8290,8600,8420,80,2530,500,5570,10,1,15973355,1358,-8.36,0.42,12,0.03,-1017.00,20214.00,14360,20231124,-40.81,7430,20240806,14.40,12380,-31.34,20240411,7430,14.40,20240806,13000,-34.62,20231205,7430,14.40,20240806,0.56,N,002620,500,79 억,,1534775,N,N,0,N,00,N 20241125,150137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8520,70,2,0.83,33019130,3871,312.18,8430,8680,8330,10980,5920,8450,8529.87,9.61,0,41,8650,8550,8470,8370,8290,8600,8420,80,2530,500,5570,10,1,15973355,1361,-8.38,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-40.67,7430,20240806,14.67,12380,-31.18,20240411,7430,14.67,20240806,13000,-34.46,20231205,7430,14.67,20240806,0.56,N,002620,500,79 억,,1534775,N,N,0,N,00,N 20241125,140138,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8540,90,2,1.07,32592310,3821,308.15,8430,8680,8330,10980,5920,8450,8529.79,9.61,0,90,8650,8550,8470,8370,8290,8600,8420,80,2530,500,5570,10,1,15973355,1364,-8.40,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-40.53,7430,20240806,14.94,12380,-31.02,20240411,7430,14.94,20240806,13000,-34.31,20231205,7430,14.94,20240806,0.56,N,002620,500,79 억,,1534775,N,N,0,N,00,N diff --git a/002630/price/prices-20241101.csv b/002630/price/prices-20241101.csv index 8a6b12d67c20..fdc76fa5c0f6 100644 --- a/002630/price/prices-20241101.csv +++ b/002630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,486,10,2,2.10,292928383,627117,52.73,467,488,450,618,334,476,467.09,0.24,0,11512,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,576,4.46,0.68,03,0.53,109.00,718.00,688,20231117,-29.36,408,20241115,19.12,632,-23.10,20240102,408,19.12,20241115,632,-23.10,20240102,408,19.12,20241115,0.00,N,002630,500,592 억,,289265,N,N,2,N,00,N +20241126,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,477,1,2,0.21,217562600,471198,39.62,467,478,450,618,334,476,461.72,0.24,0,7875,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,566,4.38,0.66,03,0.40,109.00,718.00,688,20231117,-30.67,408,20241115,16.91,632,-24.53,20240102,408,16.91,20241115,632,-24.53,20240102,408,16.91,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N +20241126,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,469,-7,5,-1.47,186852800,406787,34.21,467,478,450,618,334,476,459.34,0.24,0,8359,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,556,4.30,0.65,03,0.34,109.00,718.00,688,20231117,-31.83,408,20241115,14.95,632,-25.79,20240102,408,14.95,20241115,632,-25.79,20240102,408,14.95,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N +20241126,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,475,-1,5,-0.21,164426846,359329,30.22,467,478,450,618,334,476,457.59,0.24,0,9343,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,563,4.36,0.66,03,0.30,109.00,718.00,688,20231117,-30.96,408,20241115,16.42,632,-24.84,20240102,408,16.42,20241115,632,-24.84,20240102,408,16.42,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N +20241126,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-16,5,-3.36,140459355,308209,25.92,467,467,450,618,334,476,455.73,0.24,0,8446,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,545,4.22,0.64,03,0.26,109.00,718.00,688,20231117,-33.14,408,20241115,12.75,632,-27.22,20240102,408,12.75,20241115,632,-27.22,20240102,408,12.75,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N +20241126,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-21,5,-4.41,126091011,276710,23.27,467,467,450,618,334,476,455.68,0.24,0,10645,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,540,4.17,0.63,03,0.23,109.00,718.00,688,20231117,-33.87,408,20241115,11.52,632,-28.01,20240102,408,11.52,20241115,632,-28.01,20240102,408,11.52,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N +20241126,100139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-21,5,-4.41,119114819,261258,21.97,467,467,450,618,334,476,455.93,0.24,0,10133,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,540,4.17,0.63,03,0.22,109.00,718.00,688,20231117,-33.87,408,20241115,11.52,632,-28.01,20240102,408,11.52,20241115,632,-28.01,20240102,408,11.52,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N +20241126,090138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-19,5,-3.99,33974769,73651,6.19,467,467,457,618,334,476,461.29,0.24,0,6771,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,542,4.19,0.64,03,0.06,109.00,718.00,688,20231117,-33.58,408,20241115,12.01,632,-27.69,20240102,408,12.01,20241115,632,-27.69,20240102,408,12.01,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N 20241125,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,36,2,8.18,567034615,1166803,2562.15,442,524,439,572,308,440,485.98,0.24,0,5596,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,564,4.37,0.66,03,0.98,109.00,718.00,688,20231117,-30.81,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,283669,N,N,1,N,00,N 20241125,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,468,28,2,6.36,505179196,1036422,2275.85,442,524,439,572,308,440,487.43,0.24,0,16450,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,555,4.29,0.65,03,0.87,109.00,718.00,688,20231117,-31.98,408,20241115,14.71,632,-25.95,20240102,408,14.71,20241115,632,-25.95,20240102,408,14.71,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N 20241125,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,448,8,2,1.82,53654310,119323,262.02,442,460,439,572,308,440,449.66,0.24,0,-1977,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,531,4.11,0.62,03,0.10,109.00,718.00,688,20231117,-34.88,408,20241115,9.80,632,-29.11,20240102,408,9.80,20241115,632,-29.11,20240102,408,9.80,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N diff --git a/002680/price/prices-20241101.csv b/002680/price/prices-20241101.csv index 44604fc114e2..6f69b47fe423 100644 --- a/002680/price/prices-20241101.csv +++ b/002680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,714,17,2,2.44,23671108,33433,58.04,704,717,700,906,488,697,708.02,0.26,0,491,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,231,-2.08,0.43,12,0.10,-343.00,1654.00,1480,20240118,-51.76,650,20241113,9.85,1480,-51.76,20240118,650,9.85,20241113,1480,-51.76,20240118,650,9.85,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N +20241126,150138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,703,6,2,0.86,15122071,21450,37.24,704,717,700,906,488,697,704.99,0.26,0,298,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,227,-2.05,0.43,12,0.07,-343.00,1654.00,1480,20240118,-52.50,650,20241113,8.15,1480,-52.50,20240118,650,8.15,20241113,1480,-52.50,20240118,650,8.15,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N +20241126,140137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,709,12,2,1.72,12058943,17099,29.68,704,717,700,906,488,697,705.24,0.26,0,576,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,229,-2.07,0.43,12,0.05,-343.00,1654.00,1480,20240118,-52.09,650,20241113,9.08,1480,-52.09,20240118,650,9.08,20241113,1480,-52.09,20240118,650,9.08,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N +20241126,130138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,710,13,2,1.87,11099624,15748,27.34,704,717,700,906,488,697,704.83,0.26,0,578,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,229,-2.07,0.43,12,0.05,-343.00,1654.00,1480,20240118,-52.03,650,20241113,9.23,1480,-52.03,20240118,650,9.23,20241113,1480,-52.03,20240118,650,9.23,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N +20241126,120138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,709,12,2,1.72,9924842,14091,24.46,704,717,700,906,488,697,704.34,0.26,0,617,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,229,-2.07,0.43,12,0.04,-343.00,1654.00,1480,20240118,-52.09,650,20241113,9.08,1480,-52.09,20240118,650,9.08,20241113,1480,-52.09,20240118,650,9.08,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N +20241126,110139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,709,12,2,1.72,8987702,12768,22.17,704,717,700,906,488,697,703.92,0.26,0,624,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,229,-2.07,0.43,12,0.04,-343.00,1654.00,1480,20240118,-52.09,650,20241113,9.08,1480,-52.09,20240118,650,9.08,20241113,1480,-52.09,20240118,650,9.08,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N +20241126,100139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,708,11,2,1.58,6730386,9576,16.62,704,717,700,906,488,697,702.84,0.26,0,673,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,229,-2.06,0.43,12,0.03,-343.00,1654.00,1480,20240118,-52.16,650,20241113,8.92,1480,-52.16,20240118,650,8.92,20241113,1480,-52.16,20240118,650,8.92,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N +20241126,090138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,717,20,2,2.87,267636,379,0.66,704,717,704,906,488,697,706.16,0.26,0,-47,720,708,702,690,684,714,696,162,209,500,500,1,1,32316799,232,-2.09,0.43,12,0.00,-343.00,1654.00,1480,20240118,-51.55,650,20241113,10.31,1480,-51.55,20240118,650,10.31,20241113,1480,-51.55,20240118,650,10.31,20241113,0.00,N,002680,500,161 억,,83111,N,N,0,N,00,N 20241125,160136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,697,1,2,0.14,39813103,56703,100.83,696,714,696,904,488,696,702.13,0.27,0,-4154,712,704,697,689,682,703,688,162,208,500,500,1,1,32316799,225,-2.03,0.42,12,0.18,-343.00,1654.00,1480,20240118,-52.91,650,20241113,7.23,1480,-52.91,20240118,650,7.23,20241113,1480,-52.91,20240118,650,7.23,20241113,0.00,N,002680,500,161 억,,87265,N,N,0,N,00,N 20241125,150137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,704,8,2,1.15,38161139,54334,96.61,696,714,696,904,488,696,702.34,0.27,0,-1995,712,704,697,689,682,703,688,162,208,500,500,1,1,32316799,228,-2.05,0.43,12,0.17,-343.00,1654.00,1480,20240118,-52.43,650,20241113,8.31,1480,-52.43,20240118,650,8.31,20241113,1480,-52.43,20240118,650,8.31,20241113,0.00,N,002680,500,161 억,,87265,N,N,0,N,00,N 20241125,140138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,706,10,2,1.44,25618643,36502,64.91,696,714,696,904,488,696,701.84,0.27,0,-2055,712,704,697,689,682,703,688,162,208,500,500,1,1,32316799,228,-2.06,0.43,12,0.11,-343.00,1654.00,1480,20240118,-52.30,650,20241113,8.62,1480,-52.30,20240118,650,8.62,20241113,1480,-52.30,20240118,650,8.62,20241113,0.00,N,002680,500,161 억,,87265,N,N,0,N,00,N diff --git a/002690/price/prices-20241101.csv b/002690/price/prices-20241101.csv index a7463a38724f..21bcc9825d90 100644 --- a/002690/price/prices-20241101.csv +++ b/002690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160139,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1336,-4,5,-0.30,24620285,18510,79.13,1340,1350,1319,1742,938,1340,1330.11,0.08,0,264,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,271,-8.56,0.18,12,0.09,-156.00,7631.00,2020,20240115,-33.86,1319,20241126,1.29,2020,-33.86,20240115,1319,1.29,20241126,2020,-33.86,20240115,1319,1.29,20241126,0.45,N,002690,500,101 억,,16833,N,N,1,N,00,N +20241126,150138,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1332,-8,5,-0.60,21383665,16082,68.75,1340,1350,1319,1742,938,1340,1329.66,0.08,0,159,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,270,-8.54,0.17,12,0.08,-156.00,7631.00,2020,20240115,-34.06,1319,20241126,0.99,2020,-34.06,20240115,1319,0.99,20241126,2020,-34.06,20240115,1319,0.99,20241126,0.45,N,002690,500,101 억,,16833,N,N,0,N,00,N +20241126,140138,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1334,-6,5,-0.45,14950715,11244,48.07,1340,1350,1319,1742,938,1340,1329.66,0.08,0,-61,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,271,-8.55,0.17,12,0.06,-156.00,7631.00,2020,20240115,-33.96,1319,20241126,1.14,2020,-33.96,20240115,1319,1.14,20241126,2020,-33.96,20240115,1319,1.14,20241126,0.45,N,002690,500,101 억,,16833,N,N,0,N,00,N +20241126,130139,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1325,-15,5,-1.12,12527125,9417,40.26,1340,1350,1319,1742,938,1340,1330.27,0.08,0,-61,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,269,-8.49,0.17,12,0.05,-156.00,7631.00,2020,20240115,-34.41,1319,20241126,0.45,2020,-34.41,20240115,1319,0.45,20241126,2020,-34.41,20240115,1319,0.45,20241126,0.45,N,002690,500,101 억,,16833,N,N,0,N,00,N +20241126,120138,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1335,-5,5,-0.37,10700964,8039,34.37,1340,1350,1319,1742,938,1340,1331.13,0.08,0,-61,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,271,-8.56,0.17,12,0.04,-156.00,7631.00,2020,20240115,-33.91,1319,20241126,1.21,2020,-33.91,20240115,1319,1.21,20241126,2020,-33.91,20240115,1319,1.21,20241126,0.45,N,002690,500,101 억,,16833,N,N,0,N,00,N +20241126,110139,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1339,-1,5,-0.07,8696201,6526,27.90,1340,1350,1319,1742,938,1340,1332.55,0.08,0,-61,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,272,-8.58,0.18,12,0.03,-156.00,7631.00,2020,20240115,-33.71,1319,20241126,1.52,2020,-33.71,20240115,1319,1.52,20241126,2020,-33.71,20240115,1319,1.52,20241126,0.45,N,002690,500,101 억,,16833,N,N,0,N,00,N +20241126,100140,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1340,0,3,0.00,7085919,5311,22.70,1340,1350,1319,1742,938,1340,1334.20,0.08,0,-56,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,272,-8.59,0.18,12,0.03,-156.00,7631.00,2020,20240115,-33.66,1319,20241126,1.59,2020,-33.66,20240115,1319,1.59,20241126,2020,-33.66,20240115,1319,1.59,20241126,0.45,N,002690,500,101 억,,16833,N,N,0,N,00,N +20241126,090138,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1340,0,3,0.00,135340,101,0.43,1340,1340,1340,1742,938,1340,1340.00,0.08,0,0,1354,1347,1343,1336,1332,1345,1334,102,402,500,930,1,1,20300360,272,-8.59,0.18,12,0.00,-156.00,7631.00,2020,20240115,-33.66,1328,20241115,0.90,2020,-33.66,20240115,1328,0.90,20241115,2020,-33.66,20240115,1328,0.90,20241115,0.45,N,002690,500,101 억,,16833,N,N,0,N,00,N 20241125,160137,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1340,-1,5,-0.07,31398790,23390,106.61,1350,1350,1339,1743,939,1341,1342.49,0.08,0,-26,1372,1356,1344,1328,1316,1364,1336,102,402,500,930,1,1,20300360,272,-8.59,0.18,12,0.12,-156.00,7631.00,2020,20240115,-33.66,1328,20241115,0.90,2020,-33.66,20240115,1328,0.90,20241115,2020,-33.66,20240115,1328,0.90,20241115,0.45,N,002690,500,101 억,,16859,N,N,0,N,00,N 20241125,150138,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1343,2,2,0.15,24038163,17897,81.57,1350,1350,1339,1743,939,1341,1343.14,0.08,0,-1,1372,1356,1344,1328,1316,1364,1336,102,402,500,930,1,1,20300360,273,-8.61,0.18,12,0.09,-156.00,7631.00,2020,20240115,-33.51,1328,20241115,1.13,2020,-33.51,20240115,1328,1.13,20241115,2020,-33.51,20240115,1328,1.13,20241115,0.45,N,002690,500,101 억,,16859,N,N,0,N,00,N 20241125,140139,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1345,4,2,0.30,13820152,10288,46.89,1350,1350,1339,1743,939,1341,1343.33,0.08,0,29,1372,1356,1344,1328,1316,1364,1336,102,402,500,930,1,1,20300360,273,-8.62,0.18,12,0.05,-156.00,7631.00,2020,20240115,-33.42,1328,20241115,1.28,2020,-33.42,20240115,1328,1.28,20241115,2020,-33.42,20240115,1328,1.28,20241115,0.45,N,002690,500,101 억,,16859,N,N,0,N,00,N diff --git a/002700/price/prices-20241101.csv b/002700/price/prices-20241101.csv index 22e8a9001122..702f2aa2b34e 100644 --- a/002700/price/prices-20241101.csv +++ b/002700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1452,-8,5,-0.55,396577126,272276,118.42,1459,1466,1448,1898,1022,1460,1456.53,1.39,0,81036,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1032,96.80,1.24,12,0.38,15.00,1174.00,1920,20240104,-24.38,1360,20241028,6.76,1920,-24.38,20240104,1360,6.76,20241028,1920,-24.38,20240104,1360,6.76,20241028,2.36,N,002700,500,355 억,,984897,N,N,5,N,00,N +20241126,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1459,-1,5,-0.07,377949080,259484,112.85,1459,1466,1448,1898,1022,1460,1456.54,1.39,0,72398,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1037,97.27,1.24,12,0.37,15.00,1174.00,1920,20240104,-24.01,1360,20241028,7.28,1920,-24.01,20240104,1360,7.28,20241028,1920,-24.01,20240104,1360,7.28,20241028,2.36,N,002700,500,355 억,,984897,N,N,1,N,00,N +20241126,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1461,1,2,0.07,229126923,157712,68.59,1459,1465,1448,1898,1022,1460,1452.82,1.39,0,38628,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1038,97.40,1.24,12,0.22,15.00,1174.00,1920,20240104,-23.91,1360,20241028,7.43,1920,-23.91,20240104,1360,7.43,20241028,1920,-23.91,20240104,1360,7.43,20241028,2.36,N,002700,500,355 억,,984897,N,N,1,N,00,N +20241126,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1454,-6,5,-0.41,182451184,125721,54.68,1459,1459,1448,1898,1022,1460,1451.24,1.39,0,33172,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1033,96.93,1.24,12,0.18,15.00,1174.00,1920,20240104,-24.27,1360,20241028,6.91,1920,-24.27,20240104,1360,6.91,20241028,1920,-24.27,20240104,1360,6.91,20241028,2.36,N,002700,500,355 억,,984897,N,N,1,N,00,N +20241126,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1452,-8,5,-0.55,151200016,104197,45.32,1459,1459,1448,1898,1022,1460,1451.10,1.39,0,14894,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1032,96.80,1.24,12,0.15,15.00,1174.00,1920,20240104,-24.38,1360,20241028,6.76,1920,-24.38,20240104,1360,6.76,20241028,1920,-24.38,20240104,1360,6.76,20241028,2.36,N,002700,500,355 억,,984897,N,N,1,N,00,N +20241126,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,-10,5,-0.68,136291856,93919,40.85,1459,1459,1448,1898,1022,1460,1451.16,1.39,0,7240,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1030,96.67,1.24,12,0.13,15.00,1174.00,1920,20240104,-24.48,1360,20241028,6.62,1920,-24.48,20240104,1360,6.62,20241028,1920,-24.48,20240104,1360,6.62,20241028,2.36,N,002700,500,355 억,,984897,N,N,1,N,00,N +20241126,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1451,-9,5,-0.62,96843881,66722,29.02,1459,1459,1448,1898,1022,1460,1451.45,1.39,0,-990,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1031,96.73,1.24,12,0.09,15.00,1174.00,1920,20240104,-24.43,1360,20241028,6.69,1920,-24.43,20240104,1360,6.69,20241028,1920,-24.43,20240104,1360,6.69,20241028,2.36,N,002700,500,355 억,,984897,N,N,1,N,00,N +20241126,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1458,-2,5,-0.14,4630855,3174,1.38,1459,1459,1458,1898,1022,1460,1459.00,1.39,0,-1051,1476,1468,1457,1449,1438,1462,1443,355,438,500,1100,1,1,71047521,1036,97.20,1.24,12,0.00,15.00,1174.00,1920,20240104,-24.06,1360,20241028,7.21,1920,-24.06,20240104,1360,7.21,20241028,1920,-24.06,20240104,1360,7.21,20241028,2.36,N,002700,500,355 억,,984897,N,N,1,N,00,N 20241125,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,-2,5,-0.14,332067545,228821,117.10,1462,1465,1446,1900,1024,1462,1451.21,1.39,0,-5612,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1037,97.33,1.24,12,0.32,15.00,1174.00,1920,20240104,-23.96,1360,20241028,7.35,1920,-23.96,20240104,1360,7.35,20241028,1920,-23.96,20240104,1360,7.35,20241028,2.35,N,002700,500,355 억,,989449,N,N,1,N,00,N 20241125,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1451,-11,5,-0.75,311505037,214724,109.89,1462,1465,1446,1900,1024,1462,1450.72,1.39,0,-3721,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1031,96.73,1.24,12,0.30,15.00,1174.00,1920,20240104,-24.43,1360,20241028,6.69,1920,-24.43,20240104,1360,6.69,20241028,1920,-24.43,20240104,1360,6.69,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N 20241125,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,-12,5,-0.82,242663702,167313,85.63,1462,1465,1446,1900,1024,1462,1450.36,1.39,0,-4363,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1030,96.67,1.24,12,0.24,15.00,1174.00,1920,20240104,-24.48,1360,20241028,6.62,1920,-24.48,20240104,1360,6.62,20241028,1920,-24.48,20240104,1360,6.62,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N diff --git a/002710/price/prices-20241101.csv b/002710/price/prices-20241101.csv index fa518a33bed9..9f7022ab4f44 100644 --- a/002710/price/prices-20241101.csv +++ b/002710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35750,-900,5,-2.46,5757908350,158706,74.24,37000,37350,35500,47600,25700,36650,36280.78,6.32,0,-22810,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9371,-120.78,4.06,12,0.61,-296.00,8808.00,85900,20240221,-58.38,27000,20240805,32.41,85900,-58.38,20240221,27000,32.41,20240805,85900,-58.38,20240221,27000,32.41,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,2,N,00,N +20241126,150139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35750,-900,5,-2.46,5503521050,151581,70.91,37000,37350,35500,47600,25700,36650,36307.44,6.32,0,-22805,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9371,-120.78,4.06,12,0.58,-296.00,8808.00,85900,20240221,-58.38,27000,20240805,32.41,85900,-58.38,20240221,27000,32.41,20240805,85900,-58.38,20240221,27000,32.41,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,3,N,00,N +20241126,140138,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35650,-1000,5,-2.73,4991350850,137200,64.18,37000,37350,35550,47600,25700,36650,36380.09,6.32,0,-21260,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9345,-120.44,4.05,12,0.52,-296.00,8808.00,85900,20240221,-58.50,27000,20240805,32.04,85900,-58.50,20240221,27000,32.04,20240805,85900,-58.50,20240221,27000,32.04,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,3,N,00,N +20241126,130139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35950,-700,5,-1.91,4621823550,126865,59.35,37000,37350,35600,47600,25700,36650,36431.03,6.32,0,-23017,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9424,-121.45,4.08,12,0.48,-296.00,8808.00,85900,20240221,-58.15,27000,20240805,33.15,85900,-58.15,20240221,27000,33.15,20240805,85900,-58.15,20240221,27000,33.15,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,3,N,00,N +20241126,120139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36050,-600,5,-1.64,4019075350,110044,51.48,37000,37350,35950,47600,25700,36650,36522.43,6.32,0,-23005,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9450,-121.79,4.09,12,0.42,-296.00,8808.00,85900,20240221,-58.03,27000,20240805,33.52,85900,-58.03,20240221,27000,33.52,20240805,85900,-58.03,20240221,27000,33.52,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,3,N,00,N +20241126,110140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36200,-450,5,-1.23,3519896800,96226,45.01,37000,37350,35950,47600,25700,36650,36579.47,6.32,0,-20916,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9489,-122.30,4.11,12,0.37,-296.00,8808.00,85900,20240221,-57.86,27000,20240805,34.07,85900,-57.86,20240221,27000,34.07,20240805,85900,-57.86,20240221,27000,34.07,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,3,N,00,N +20241126,100140,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36000,-650,5,-1.77,2726272200,74299,34.76,37000,37350,35950,47600,25700,36650,36693.26,6.32,0,-18867,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9437,-121.62,4.09,12,0.28,-296.00,8808.00,85900,20240221,-58.09,27000,20240805,33.33,85900,-58.09,20240221,27000,33.33,20240805,85900,-58.09,20240221,27000,33.33,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,3,N,00,N +20241126,090139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36650,0,3,0.00,311681900,8454,3.95,37000,37000,36650,47600,25700,36650,36868.16,6.32,0,-5095,38083,37366,35933,35216,33783,37725,35575,262,10950,1000,26380,50,1,26213697,9607,-123.82,4.16,12,0.03,-296.00,8808.00,85900,20240221,-57.33,27000,20240805,35.74,85900,-57.33,20240221,27000,35.74,20240805,85900,-57.33,20240221,27000,35.74,20240805,1.48,N,002710,1000,262 억,,1656192,N,N,3,N,00,N 20241125,160137,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36650,2600,2,7.64,7554854400,210932,167.84,34700,36650,34500,44250,23850,34050,35814.19,6.22,0,24880,35883,34966,34333,33416,32783,35425,33875,262,10200,1000,24510,50,1,26213697,9607,-123.82,4.16,12,0.80,-296.00,8808.00,85900,20240221,-57.33,27000,20240805,35.74,85900,-57.33,20240221,27000,35.74,20240805,85900,-57.33,20240221,27000,35.74,20240805,1.46,N,002710,1000,262 억,,1630788,N,N,3,N,00,N 20241125,150138,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36450,2400,2,7.05,6436146900,180362,143.51,34700,36450,34500,44250,23850,34050,35686.43,6.22,0,27086,35883,34966,34333,33416,32783,35425,33875,262,10200,1000,24510,50,1,26213697,9555,-123.14,4.14,12,0.69,-296.00,8808.00,85900,20240221,-57.57,27000,20240805,35.00,85900,-57.57,20240221,27000,35.00,20240805,85900,-57.57,20240221,27000,35.00,20240805,1.46,N,002710,1000,262 억,,1630788,N,N,1,N,00,N 20241125,140139,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36000,1950,2,5.73,5688519100,159780,127.14,34700,36350,34500,44250,23850,34050,35604.15,6.22,0,19803,35883,34966,34333,33416,32783,35425,33875,262,10200,1000,24510,50,1,26213697,9437,-121.62,4.09,12,0.61,-296.00,8808.00,85900,20240221,-58.09,27000,20240805,33.33,85900,-58.09,20240221,27000,33.33,20240805,85900,-58.09,20240221,27000,33.33,20240805,1.46,N,002710,1000,262 억,,1630788,N,N,1,N,00,N diff --git a/002720/price/prices-20241101.csv b/002720/price/prices-20241101.csv index ff0999b21ff4..24b0856e19f7 100644 --- a/002720/price/prices-20241101.csv +++ b/002720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5680,-70,5,-1.22,1313786000,229149,64.13,5730,5820,5680,7470,4030,5750,5733.47,0.74,0,-16916,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1202,-14.27,1.37,12,1.08,-398.00,4136.00,8120,20240322,-30.05,4365,20240315,30.13,8120,-30.05,20240322,4365,30.13,20240315,8120,-30.05,20240322,4365,30.13,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N +20241126,150139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5680,-70,5,-1.22,1148566370,200079,55.99,5730,5820,5680,7470,4030,5750,5740.56,0.74,0,-16049,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1202,-14.27,1.37,12,0.95,-398.00,4136.00,8120,20240322,-30.05,4365,20240315,30.13,8120,-30.05,20240322,4365,30.13,20240315,8120,-30.05,20240322,4365,30.13,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N +20241126,140139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5720,-30,5,-0.52,911636790,158564,44.38,5730,5820,5710,7470,4030,5750,5749.33,0.74,0,-15234,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1210,-14.37,1.38,12,0.75,-398.00,4136.00,8120,20240322,-29.56,4365,20240315,31.04,8120,-29.56,20240322,4365,31.04,20240315,8120,-29.56,20240322,4365,31.04,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N +20241126,130140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5750,0,3,0.00,804454740,139856,39.14,5730,5820,5710,7470,4030,5750,5752.02,0.74,0,-14737,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1217,-14.45,1.39,12,0.66,-398.00,4136.00,8120,20240322,-29.19,4365,20240315,31.73,8120,-29.19,20240322,4365,31.73,20240315,8120,-29.19,20240322,4365,31.73,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N +20241126,120139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5750,0,3,0.00,746808980,129820,36.33,5730,5820,5710,7470,4030,5750,5752.65,0.74,0,-14113,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1217,-14.45,1.39,12,0.61,-398.00,4136.00,8120,20240322,-29.19,4365,20240315,31.73,8120,-29.19,20240322,4365,31.73,20240315,8120,-29.19,20240322,4365,31.73,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N +20241126,110140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5770,20,2,0.35,624386090,108515,30.37,5730,5820,5710,7470,4030,5750,5753.92,0.74,0,-12587,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1221,-14.50,1.40,12,0.51,-398.00,4136.00,8120,20240322,-28.94,4365,20240315,32.19,8120,-28.94,20240322,4365,32.19,20240315,8120,-28.94,20240322,4365,32.19,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N +20241126,100141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5730,-20,5,-0.35,465992980,80908,22.64,5730,5820,5730,7470,4030,5750,5759.54,0.74,0,-12856,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1212,-14.40,1.39,12,0.38,-398.00,4136.00,8120,20240322,-29.43,4365,20240315,31.27,8120,-29.43,20240322,4365,31.27,20240315,8120,-29.43,20240322,4365,31.27,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N +20241126,090139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5730,-20,5,-0.35,69313630,12083,3.38,5730,5760,5730,7470,4030,5750,5736.46,0.74,0,-571,5956,5852,5766,5662,5576,5905,5715,212,1720,1000,3680,10,1,21159832,1212,-14.40,1.39,12,0.06,-398.00,4136.00,8120,20240322,-29.43,4365,20240315,31.27,8120,-29.43,20240322,4365,31.27,20240315,8120,-29.43,20240322,4365,31.27,20240315,6.24,N,002720,1000,211 억,,156028,N,N,0,N,00,N 20241125,160138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5750,50,2,0.88,2023148420,351450,46.42,5730,5870,5680,7410,3990,5700,5756.67,0.64,0,19775,6053,5876,5783,5606,5513,5830,5560,212,1710,1000,3640,10,1,21159832,1217,-14.45,1.39,12,1.66,-398.00,4136.00,8120,20240322,-29.19,4365,20240315,31.73,8120,-29.19,20240322,4365,31.73,20240315,8120,-29.19,20240322,4365,31.73,20240315,5.95,N,002720,1000,211 억,,136253,N,N,0,N,00,N 20241125,150139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5760,60,2,1.05,1850036560,321375,42.45,5730,5870,5680,7410,3990,5700,5756.68,0.64,0,15963,6053,5876,5783,5606,5513,5830,5560,212,1710,1000,3640,10,1,21159832,1219,-14.47,1.39,12,1.52,-398.00,4136.00,8120,20240322,-29.06,4365,20240315,31.96,8120,-29.06,20240322,4365,31.96,20240315,8120,-29.06,20240322,4365,31.96,20240315,5.95,N,002720,1000,211 억,,136253,N,N,0,N,00,N 20241125,140139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5790,90,2,1.58,1530067260,265780,35.11,5730,5870,5680,7410,3990,5700,5756.96,0.64,0,11909,6053,5876,5783,5606,5513,5830,5560,212,1710,1000,3640,10,1,21159832,1225,-14.55,1.40,12,1.26,-398.00,4136.00,8120,20240322,-28.69,4365,20240315,32.65,8120,-28.69,20240322,4365,32.65,20240315,8120,-28.69,20240322,4365,32.65,20240315,5.95,N,002720,1000,211 억,,136253,N,N,0,N,00,N diff --git a/002760/price/prices-20241101.csv b/002760/price/prices-20241101.csv index 0694dced75e6..a19a5da50531 100644 --- a/002760/price/prices-20241101.csv +++ b/002760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1149,21,2,1.86,477013440,418706,106.98,1130,1150,1130,1466,790,1128,1142.27,2.10,0,46919,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,688,82.07,1.41,12,0.70,14.00,814.00,1693,20241010,-32.13,925,20240806,24.22,1693,-32.13,20241010,925,24.22,20240806,1693,-32.13,20241010,925,24.22,20240806,3.02,N,002760,200,119 억,,1257450,N,N,4,N,00,N +20241126,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1145,17,2,1.51,432187051,379638,97.00,1130,1150,1130,1466,790,1128,1141.59,2.10,0,30318,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,686,81.79,1.41,12,0.63,14.00,814.00,1693,20241010,-32.37,925,20240806,23.78,1693,-32.37,20241010,925,23.78,20240806,1693,-32.37,20241010,925,23.78,20240806,3.02,N,002760,200,119 억,,1257450,N,N,1,N,00,N +20241126,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1145,17,2,1.51,378376955,332620,84.98,1130,1150,1130,1466,790,1128,1141.03,2.10,0,3145,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,686,81.79,1.41,12,0.56,14.00,814.00,1693,20241010,-32.37,925,20240806,23.78,1693,-32.37,20241010,925,23.78,20240806,1693,-32.37,20241010,925,23.78,20240806,3.02,N,002760,200,119 억,,1257450,N,N,1,N,00,N +20241126,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1137,9,2,0.80,366207484,321968,82.26,1130,1150,1130,1466,790,1128,1140.97,2.10,0,4296,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,681,81.21,1.40,12,0.54,14.00,814.00,1693,20241010,-32.84,925,20240806,22.92,1693,-32.84,20241010,925,22.92,20240806,1693,-32.84,20241010,925,22.92,20240806,3.02,N,002760,200,119 억,,1257450,N,N,1,N,00,N +20241126,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1145,17,2,1.51,340692936,299596,76.55,1130,1150,1130,1466,790,1128,1141.02,2.10,0,8604,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,686,81.79,1.41,12,0.50,14.00,814.00,1693,20241010,-32.37,925,20240806,23.78,1693,-32.37,20241010,925,23.78,20240806,1693,-32.37,20241010,925,23.78,20240806,3.02,N,002760,200,119 억,,1257450,N,N,1,N,00,N +20241126,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1142,14,2,1.24,319236347,280815,71.75,1130,1150,1130,1466,790,1128,1140.88,2.10,0,2222,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,684,81.57,1.40,12,0.47,14.00,814.00,1693,20241010,-32.55,925,20240806,23.46,1693,-32.55,20241010,925,23.46,20240806,1693,-32.55,20241010,925,23.46,20240806,3.02,N,002760,200,119 억,,1257450,N,N,1,N,00,N +20241126,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1136,8,2,0.71,253675252,223274,57.05,1130,1150,1130,1466,790,1128,1141.52,2.10,0,-16198,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,680,81.14,1.40,12,0.37,14.00,814.00,1693,20241010,-32.90,925,20240806,22.81,1693,-32.90,20241010,925,22.81,20240806,1693,-32.90,20241010,925,22.81,20240806,3.02,N,002760,200,119 억,,1257450,N,N,1,N,00,N +20241126,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1138,10,2,0.89,115231236,102107,26.09,1130,1138,1130,1466,790,1128,1132.01,2.10,0,1529,1166,1146,1130,1110,1094,1157,1121,120,338,200,810,1,1,59900000,682,81.29,1.40,12,0.17,14.00,814.00,1693,20241010,-32.78,925,20240806,23.03,1693,-32.78,20241010,925,23.03,20240806,1693,-32.78,20241010,925,23.03,20240806,3.02,N,002760,200,119 억,,1257450,N,N,1,N,00,N 20241125,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1128,16,2,1.44,441424600,388129,70.60,1114,1150,1114,1445,779,1112,1137.32,1.76,0,202619,1172,1141,1126,1095,1080,1134,1088,120,333,200,800,1,1,59900000,676,80.57,1.39,12,0.65,14.00,814.00,1693,20241010,-33.37,925,20240806,21.95,1693,-33.37,20241010,925,21.95,20240806,1693,-33.37,20241010,925,21.95,20240806,3.03,N,002760,200,119 억,,1054705,N,N,1,N,00,N 20241125,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1134,22,2,1.98,395206478,347350,63.18,1114,1150,1114,1445,779,1112,1137.78,1.76,0,178109,1172,1141,1126,1095,1080,1134,1088,120,333,200,800,1,1,59900000,679,81.00,1.39,12,0.58,14.00,814.00,1693,20241010,-33.02,925,20240806,22.59,1693,-33.02,20241010,925,22.59,20240806,1693,-33.02,20241010,925,22.59,20240806,3.03,N,002760,200,119 억,,1054705,N,N,2,N,00,N 20241125,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1138,26,2,2.34,363844627,319729,58.16,1114,1150,1114,1445,779,1112,1137.98,1.76,0,177546,1172,1141,1126,1095,1080,1134,1088,120,333,200,800,1,1,59900000,682,81.29,1.40,12,0.53,14.00,814.00,1693,20241010,-32.78,925,20240806,23.03,1693,-32.78,20241010,925,23.03,20240806,1693,-32.78,20241010,925,23.03,20240806,3.03,N,002760,200,119 억,,1054705,N,N,2,N,00,N diff --git a/002780/price/prices-20241101.csv b/002780/price/prices-20241101.csv index 597531ea5b46..386cd1bb9486 100644 --- a/002780/price/prices-20241101.csv +++ b/002780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,806,-10,5,-1.23,183303091,225489,65.73,816,826,804,1060,572,816,812.91,0.68,0,21882,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1173,2.61,0.44,12,0.16,309.00,1827.00,1259,20231129,-35.98,720,20241025,11.94,1162,-30.64,20240102,720,11.94,20241025,1259,-35.98,20231129,720,11.94,20241025,1.02,N,002780,500,727 억,,993286,N,N,11,N,00,N +20241126,150140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,811,-5,5,-0.61,169663569,208573,60.80,816,826,804,1060,572,816,813.45,0.68,0,21546,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1180,2.62,0.44,12,0.14,309.00,1827.00,1259,20231129,-35.58,720,20241025,12.64,1162,-30.21,20240102,720,12.64,20241025,1259,-35.58,20231129,720,12.64,20241025,1.02,N,002780,500,727 억,,993286,N,N,2,N,00,N +20241126,140139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,813,-3,5,-0.37,142651187,175163,51.06,816,826,805,1060,572,816,814.39,0.68,0,18244,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1183,2.63,0.44,12,0.12,309.00,1827.00,1259,20231129,-35.42,720,20241025,12.92,1162,-30.03,20240102,720,12.92,20241025,1259,-35.42,20231129,720,12.92,20241025,1.02,N,002780,500,727 억,,993286,N,N,2,N,00,N +20241126,130140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,817,1,2,0.12,109078967,133792,39.00,816,826,809,1060,572,816,815.29,0.68,0,18857,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1189,2.64,0.45,12,0.09,309.00,1827.00,1259,20231129,-35.11,720,20241025,13.47,1162,-29.69,20240102,720,13.47,20241025,1259,-35.11,20231129,720,13.47,20241025,1.02,N,002780,500,727 억,,993286,N,N,2,N,00,N +20241126,120140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,818,2,2,0.25,97257567,119292,34.78,816,826,809,1060,572,816,815.29,0.68,0,14866,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1190,2.65,0.45,12,0.08,309.00,1827.00,1259,20231129,-35.03,720,20241025,13.61,1162,-29.60,20240102,720,13.61,20241025,1259,-35.03,20231129,720,13.61,20241025,1.02,N,002780,500,727 억,,993286,N,N,2,N,00,N +20241126,110141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,812,-4,5,-0.49,76566220,93821,27.35,816,826,809,1060,572,816,816.09,0.68,0,5995,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1181,2.63,0.44,12,0.06,309.00,1827.00,1259,20231129,-35.50,720,20241025,12.78,1162,-30.12,20240102,720,12.78,20241025,1259,-35.50,20231129,720,12.78,20241025,1.02,N,002780,500,727 억,,993286,N,N,2,N,00,N +20241126,100141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,815,-1,5,-0.12,32429983,39552,11.53,816,826,812,1060,572,816,819.93,0.68,0,-3594,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1186,2.64,0.45,12,0.03,309.00,1827.00,1259,20231129,-35.27,720,20241025,13.19,1162,-29.86,20240102,720,13.19,20241025,1259,-35.27,20231129,720,13.19,20241025,1.02,N,002780,500,727 억,,993286,N,N,2,N,00,N +20241126,090140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,820,4,2,0.49,2587544,3171,0.92,816,820,816,1060,572,816,816.00,0.68,0,-934,856,836,824,804,792,830,798,727,244,500,600,1,1,145471745,1193,2.65,0.45,12,0.00,309.00,1827.00,1259,20231129,-34.87,720,20241025,13.89,1162,-29.43,20240102,720,13.89,20241025,1259,-34.87,20231129,720,13.89,20241025,1.02,N,002780,500,727 억,,993286,N,N,2,N,00,N 20241125,160138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,816,-7,5,-0.85,282142902,342931,27.58,823,844,812,1069,577,823,822.75,0.63,0,54507,932,877,839,784,746,905,812,727,246,500,600,1,1,145471745,1187,2.64,0.45,12,0.24,309.00,1827.00,1259,20231129,-35.19,720,20241025,13.33,1162,-29.78,20240102,720,13.33,20241025,1259,-35.19,20231129,720,13.33,20241025,1.03,N,002780,500,727 억,,920178,N,N,2,N,00,N 20241125,150139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,817,-6,5,-0.73,271842256,330306,26.57,823,844,812,1069,577,823,823.00,0.63,0,54633,932,877,839,784,746,905,812,727,246,500,600,1,1,145471745,1189,2.64,0.45,12,0.23,309.00,1827.00,1259,20231129,-35.11,720,20241025,13.47,1162,-29.69,20240102,720,13.47,20241025,1259,-35.11,20231129,720,13.47,20241025,1.03,N,002780,500,727 억,,920178,N,N,6,N,00,N 20241125,140140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,816,-7,5,-0.85,238562921,289468,23.28,823,844,812,1069,577,823,824.14,0.63,0,46628,932,877,839,784,746,905,812,727,246,500,600,1,1,145471745,1187,2.64,0.45,12,0.20,309.00,1827.00,1259,20231129,-35.19,720,20241025,13.33,1162,-29.78,20240102,720,13.33,20241025,1259,-35.19,20231129,720,13.33,20241025,1.03,N,002780,500,727 억,,920178,N,N,6,N,00,N diff --git a/002790/price/prices-20241101.csv b/002790/price/prices-20241101.csv index 21e804f7c4f5..4aa85ae53743 100644 --- a/002790/price/prices-20241101.csv +++ b/002790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22650,200,2,0.89,1556038350,69203,60.57,22450,22700,22200,29150,15750,22450,22484.76,10.27,0,147,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18677,18.22,0.62,12,0.08,1243.00,36593.00,40150,20240531,-43.59,21500,20241114,5.35,40150,-43.59,20240531,21500,5.35,20241114,40150,-43.59,20240531,21500,5.35,20241114,0.46,N,002790,500,412 억,,8466140,N,N,119,N,00,N +20241126,150140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22550,100,2,0.45,1419391150,63163,55.28,22450,22700,22200,29150,15750,22450,22471.88,10.27,0,-289,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18594,18.14,0.62,12,0.08,1243.00,36593.00,40150,20240531,-43.84,21500,20241114,4.88,40150,-43.84,20240531,21500,4.88,20241114,40150,-43.84,20240531,21500,4.88,20241114,0.46,N,002790,500,412 억,,8466140,N,N,566,N,00,N +20241126,140140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22600,150,2,0.67,1281478550,57056,49.93,22450,22700,22200,29150,15750,22450,22460.01,10.27,0,-1487,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18636,18.18,0.62,12,0.07,1243.00,36593.00,40150,20240531,-43.71,21500,20241114,5.12,40150,-43.71,20240531,21500,5.12,20241114,40150,-43.71,20240531,21500,5.12,20241114,0.46,N,002790,500,412 억,,8466140,N,N,566,N,00,N +20241126,130140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22600,150,2,0.67,1094157600,48749,42.66,22450,22700,22200,29150,15750,22450,22444.72,10.27,0,-2782,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18636,18.18,0.62,12,0.06,1243.00,36593.00,40150,20240531,-43.71,21500,20241114,5.12,40150,-43.71,20240531,21500,5.12,20241114,40150,-43.71,20240531,21500,5.12,20241114,0.46,N,002790,500,412 억,,8466140,N,N,566,N,00,N +20241126,120140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22500,50,2,0.22,919490350,41003,35.89,22450,22700,22200,29150,15750,22450,22424.95,10.27,0,-2073,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18553,18.10,0.61,12,0.05,1243.00,36593.00,40150,20240531,-43.96,21500,20241114,4.65,40150,-43.96,20240531,21500,4.65,20241114,40150,-43.96,20240531,21500,4.65,20241114,0.46,N,002790,500,412 억,,8466140,N,N,566,N,00,N +20241126,110141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22500,50,2,0.22,718157050,32054,28.05,22450,22700,22200,29150,15750,22450,22404.60,10.27,0,-4071,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18553,18.10,0.61,12,0.04,1243.00,36593.00,40150,20240531,-43.96,21500,20241114,4.65,40150,-43.96,20240531,21500,4.65,20241114,40150,-43.96,20240531,21500,4.65,20241114,0.46,N,002790,500,412 억,,8466140,N,N,566,N,00,N +20241126,100142,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,-100,5,-0.45,473326450,21143,18.50,22450,22700,22200,29150,15750,22450,22386.91,10.27,0,-5713,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18429,17.98,0.61,12,0.03,1243.00,36593.00,40150,20240531,-44.33,21500,20241114,3.95,40150,-44.33,20240531,21500,3.95,20241114,40150,-44.33,20240531,21500,3.95,20241114,0.46,N,002790,500,412 억,,8466140,N,N,566,N,00,N +20241126,090140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22600,150,2,0.67,50574200,2251,1.97,22450,22600,22450,29150,15750,22450,22467.44,10.27,0,-1106,23083,22766,22533,22216,21983,22725,22175,412,6700,500,16160,50,1,82458180,18636,18.18,0.62,12,0.00,1243.00,36593.00,40150,20240531,-43.71,21500,20241114,5.12,40150,-43.71,20240531,21500,5.12,20241114,40150,-43.71,20240531,21500,5.12,20241114,0.46,N,002790,500,412 억,,8466140,N,N,566,N,00,N 20241125,160139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22450,300,2,1.35,2567199550,113787,231.09,22450,22850,22300,28750,15550,22150,22561.65,10.25,0,6754,22650,22400,22150,21900,21650,22525,22025,412,6600,500,15940,50,1,82458180,18512,18.06,0.61,12,0.14,1243.00,36593.00,40150,20240531,-44.08,21500,20241114,4.42,40150,-44.08,20240531,21500,4.42,20241114,40150,-44.08,20240531,21500,4.42,20241114,0.46,N,002790,500,412 억,,8452927,N,N,566,N,00,N 20241125,150140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,200,2,0.90,1920426900,84976,172.58,22450,22850,22350,28750,15550,22150,22599.64,10.25,0,7411,22650,22400,22150,21900,21650,22525,22025,412,6600,500,15940,50,1,82458180,18429,17.98,0.61,12,0.10,1243.00,36593.00,40150,20240531,-44.33,21500,20241114,3.95,40150,-44.33,20240531,21500,3.95,20241114,40150,-44.33,20240531,21500,3.95,20241114,0.46,N,002790,500,412 억,,8452927,N,N,26,N,00,N 20241125,140140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22450,300,2,1.35,1350650200,59637,121.12,22450,22850,22450,28750,15550,22150,22647.86,10.25,0,6540,22650,22400,22150,21900,21650,22525,22025,412,6600,500,15940,50,1,82458180,18512,18.06,0.61,12,0.07,1243.00,36593.00,40150,20240531,-44.08,21500,20241114,4.42,40150,-44.08,20240531,21500,4.42,20241114,40150,-44.08,20240531,21500,4.42,20241114,0.46,N,002790,500,412 억,,8452927,N,N,26,N,00,N diff --git a/002800/price/prices-20241101.csv b/002800/price/prices-20241101.csv index 877a1448b4b3..d7210b6c00eb 100644 --- a/002800/price/prices-20241101.csv +++ b/002800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,10,2,0.19,165582820,30792,35.19,5440,5460,5310,7020,3780,5400,5377.46,3.47,0,697,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,821,17.56,1.32,12,0.20,308.00,4106.00,8100,20240730,-33.21,5040,20241115,7.34,8100,-33.21,20240730,5040,7.34,20241115,8100,-33.21,20240730,5040,7.34,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N +20241126,150140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,60,2,1.11,118311370,22085,25.24,5440,5460,5310,7020,3780,5400,5357.09,3.47,0,1797,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,828,17.73,1.33,12,0.15,308.00,4106.00,8100,20240730,-32.59,5040,20241115,8.33,8100,-32.59,20240730,5040,8.33,20241115,8100,-32.59,20240730,5040,8.33,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N +20241126,140140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-50,5,-0.93,89874640,16807,19.21,5440,5440,5310,7020,3780,5400,5347.45,3.47,0,2059,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,812,17.37,1.30,12,0.11,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N +20241126,130141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,-60,5,-1.11,83084320,15537,17.76,5440,5440,5310,7020,3780,5400,5347.51,3.47,0,2563,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,810,17.34,1.30,12,0.10,308.00,4106.00,8100,20240730,-34.07,5040,20241115,5.95,8100,-34.07,20240730,5040,5.95,20241115,8100,-34.07,20240730,5040,5.95,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N +20241126,120141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-50,5,-0.93,79243870,14819,16.93,5440,5440,5310,7020,3780,5400,5347.45,3.47,0,2747,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,812,17.37,1.30,12,0.10,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N +20241126,110141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-50,5,-0.93,57559230,10755,12.29,5440,5440,5310,7020,3780,5400,5351.86,3.47,0,2818,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,812,17.37,1.30,12,0.07,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N +20241126,100142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-50,5,-0.93,45690520,8535,9.75,5440,5440,5310,7020,3780,5400,5353.31,3.47,0,3502,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,812,17.37,1.30,12,0.06,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N +20241126,090140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-40,5,-0.74,6040630,1124,1.28,5440,5440,5360,7020,3780,5400,5374.23,3.47,0,375,5573,5486,5413,5326,5253,5530,5370,76,1620,500,3450,10,1,15170500,813,17.40,1.31,12,0.01,308.00,4106.00,8100,20240730,-33.83,5040,20241115,6.35,8100,-33.83,20240730,5040,6.35,20241115,8100,-33.83,20240730,5040,6.35,20241115,2.70,N,002800,500,75 억,,526755,N,N,0,N,00,N 20241125,160139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,40,2,0.75,473931360,87507,109.34,5340,5500,5340,6960,3760,5360,5415.95,3.37,0,15368,5546,5452,5396,5302,5246,5435,5285,76,1600,500,3430,10,1,15170500,819,17.53,1.32,12,0.58,308.00,4106.00,8100,20240730,-33.33,5040,20241115,7.14,8100,-33.33,20240730,5040,7.14,20241115,8100,-33.33,20240730,5040,7.14,20241115,2.72,N,002800,500,75 억,,511296,N,N,0,N,00,N 20241125,150140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,50,2,0.93,452568260,83551,104.40,5340,5500,5340,6960,3760,5360,5416.67,3.37,0,14275,5546,5452,5396,5302,5246,5435,5285,76,1600,500,3430,10,1,15170500,821,17.56,1.32,12,0.55,308.00,4106.00,8100,20240730,-33.21,5040,20241115,7.34,8100,-33.21,20240730,5040,7.34,20241115,8100,-33.21,20240730,5040,7.34,20241115,2.72,N,002800,500,75 억,,511296,N,N,0,N,00,N 20241125,140141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,70,2,1.31,291518510,53735,67.14,5340,5500,5340,6960,3760,5360,5425.11,3.37,0,8296,5546,5452,5396,5302,5246,5435,5285,76,1600,500,3430,10,1,15170500,824,17.63,1.32,12,0.35,308.00,4106.00,8100,20240730,-32.96,5040,20241115,7.74,8100,-32.96,20240730,5040,7.74,20241115,8100,-32.96,20240730,5040,7.74,20241115,2.72,N,002800,500,75 억,,511296,N,N,0,N,00,N diff --git a/002810/price/prices-20241101.csv b/002810/price/prices-20241101.csv index 83cc47fc3fc7..38b7838fbdcc 100644 --- a/002810/price/prices-20241101.csv +++ b/002810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13000,120,2,0.93,134134870,10316,103.01,12890,13100,12860,16740,9020,12880,13002.60,17.63,0,671,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2401,4.80,0.47,12,0.06,2711.00,27780.00,14950,20240306,-13.04,12080,20240109,7.62,14950,-13.04,20240306,12080,7.62,20240109,14950,-13.04,20240306,12080,7.62,20240109,0.12,N,002810,500,92 억,,3255733,N,N,15,N,00,N +20241126,150140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13030,150,2,1.16,127483930,9805,97.90,12890,13100,12860,16740,9020,12880,13001.93,17.63,0,472,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2406,4.81,0.47,12,0.05,2711.00,27780.00,14950,20240306,-12.84,12080,20240109,7.86,14950,-12.84,20240306,12080,7.86,20240109,14950,-12.84,20240306,12080,7.86,20240109,0.12,N,002810,500,92 억,,3255733,N,N,2,N,00,N +20241126,140140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13060,180,2,1.40,118900170,9147,91.33,12890,13100,12860,16740,9020,12880,12998.82,17.63,0,403,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2412,4.82,0.47,12,0.05,2711.00,27780.00,14950,20240306,-12.64,12080,20240109,8.11,14950,-12.64,20240306,12080,8.11,20240109,14950,-12.64,20240306,12080,8.11,20240109,0.12,N,002810,500,92 억,,3255733,N,N,2,N,00,N +20241126,130141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13090,210,2,1.63,101877380,7846,78.34,12890,13090,12860,16740,9020,12880,12984.63,17.63,0,368,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2417,4.83,0.47,12,0.04,2711.00,27780.00,14950,20240306,-12.44,12080,20240109,8.36,14950,-12.44,20240306,12080,8.36,20240109,14950,-12.44,20240306,12080,8.36,20240109,0.12,N,002810,500,92 억,,3255733,N,N,2,N,00,N +20241126,120141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13070,190,2,1.48,83874240,6469,64.59,12890,13080,12860,16740,9020,12880,12965.57,17.63,0,247,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2414,4.82,0.47,12,0.04,2711.00,27780.00,14950,20240306,-12.58,12080,20240109,8.20,14950,-12.58,20240306,12080,8.20,20240109,14950,-12.58,20240306,12080,8.20,20240109,0.12,N,002810,500,92 억,,3255733,N,N,2,N,00,N +20241126,110142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12990,110,2,0.85,64492000,4982,49.75,12890,13030,12860,16740,9020,12880,12945.00,17.63,0,44,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2399,4.79,0.47,12,0.03,2711.00,27780.00,14950,20240306,-13.11,12080,20240109,7.53,14950,-13.11,20240306,12080,7.53,20240109,14950,-13.11,20240306,12080,7.53,20240109,0.12,N,002810,500,92 억,,3255733,N,N,2,N,00,N +20241126,100142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12900,20,2,0.16,12580720,976,9.75,12890,12910,12860,16740,9020,12880,12890.08,17.63,0,30,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2382,4.76,0.46,12,0.01,2711.00,27780.00,14950,20240306,-13.71,12080,20240109,6.79,14950,-13.71,20240306,12080,6.79,20240109,14950,-13.71,20240306,12080,6.79,20240109,0.12,N,002810,500,92 억,,3255733,N,N,2,N,00,N +20241126,090141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12880,0,3,0.00,25770,2,0.02,12890,12890,12880,16740,9020,12880,12885.00,17.63,0,-1,12993,12936,12873,12816,12753,12965,12845,92,3860,500,9530,10,1,18466948,2379,4.75,0.46,12,0.00,2711.00,27780.00,14950,20240306,-13.85,12080,20240109,6.62,14950,-13.85,20240306,12080,6.62,20240109,14950,-13.85,20240306,12080,6.62,20240109,0.12,N,002810,500,92 억,,3255733,N,N,2,N,00,N 20241125,160139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12880,60,2,0.47,128986670,10014,77.57,12830,12930,12810,16660,8980,12820,12880.63,17.63,0,-335,12886,12852,12796,12762,12706,12870,12780,92,3840,500,9480,10,1,18466948,2379,4.75,0.46,12,0.05,2711.00,27780.00,14950,20240306,-13.85,12080,20240109,6.62,14950,-13.85,20240306,12080,6.62,20240109,14950,-13.85,20240306,12080,6.62,20240109,0.12,N,002810,500,92 억,,3255919,N,N,2,N,00,N 20241125,150140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12840,20,2,0.16,112705470,8745,67.74,12830,12930,12810,16660,8980,12820,12887.99,17.63,0,-418,12886,12852,12796,12762,12706,12870,12780,92,3840,500,9480,10,1,18466948,2371,4.74,0.46,12,0.05,2711.00,27780.00,14950,20240306,-14.11,12080,20240109,6.29,14950,-14.11,20240306,12080,6.29,20240109,14950,-14.11,20240306,12080,6.29,20240109,0.12,N,002810,500,92 억,,3255919,N,N,14,N,00,N 20241125,140141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12910,90,2,0.70,89288790,6925,53.64,12830,12930,12810,16660,8980,12820,12893.69,17.63,0,-358,12886,12852,12796,12762,12706,12870,12780,92,3840,500,9480,10,1,18466948,2384,4.76,0.46,12,0.04,2711.00,27780.00,14950,20240306,-13.65,12080,20240109,6.87,14950,-13.65,20240306,12080,6.87,20240109,14950,-13.65,20240306,12080,6.87,20240109,0.12,N,002810,500,92 억,,3255919,N,N,14,N,00,N diff --git a/002820/price/prices-20241101.csv b/002820/price/prices-20241101.csv index b49f44333eca..adc5efbc2e5f 100644 --- a/002820/price/prices-20241101.csv +++ b/002820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160142,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2660,-10,5,-0.37,9912055,3736,32.20,2670,2705,2640,3470,1870,2670,2653.12,0.54,0,-572,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,335,-0.21,0.14,12,0.03,-12762.00,18943.00,4095,20240624,-35.04,2305,20240320,15.40,4095,-35.04,20240624,2305,15.40,20240320,4095,-35.04,20240624,2305,15.40,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N +20241126,150141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2655,-15,5,-0.56,6963620,2624,22.62,2670,2705,2640,3470,1870,2670,2653.82,0.54,0,-473,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,335,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-35.16,2305,20240320,15.18,4095,-35.16,20240624,2305,15.18,20240320,4095,-35.16,20240624,2305,15.18,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N +20241126,140140,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2660,-10,5,-0.37,6666245,2512,21.65,2670,2705,2640,3470,1870,2670,2653.76,0.54,0,-368,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,335,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-35.04,2305,20240320,15.40,4095,-35.04,20240624,2305,15.40,20240320,4095,-35.04,20240624,2305,15.40,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N +20241126,130141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2655,-15,5,-0.56,6293910,2372,20.44,2670,2705,2640,3470,1870,2670,2653.42,0.54,0,-311,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,335,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-35.16,2305,20240320,15.18,4095,-35.16,20240624,2305,15.18,20240320,4095,-35.16,20240624,2305,15.18,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N +20241126,120141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2670,0,3,0.00,6041870,2277,19.63,2670,2705,2640,3470,1870,2670,2653.43,0.54,0,-224,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,337,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-34.80,2305,20240320,15.84,4095,-34.80,20240624,2305,15.84,20240320,4095,-34.80,20240624,2305,15.84,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N +20241126,110142,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2655,-15,5,-0.56,2734710,1026,8.84,2670,2705,2650,3470,1870,2670,2665.41,0.54,0,-140,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,335,-0.21,0.14,12,0.01,-12762.00,18943.00,4095,20240624,-35.16,2305,20240320,15.18,4095,-35.16,20240624,2305,15.18,20240320,4095,-35.16,20240624,2305,15.18,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N +20241126,100143,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2665,-5,5,-0.19,1060120,396,3.41,2670,2705,2665,3470,1870,2670,2677.07,0.54,0,-101,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,336,-0.21,0.14,12,0.00,-12762.00,18943.00,4095,20240624,-34.92,2305,20240320,15.62,4095,-34.92,20240624,2305,15.62,20240320,4095,-34.92,20240624,2305,15.62,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N +20241126,090141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2695,25,2,0.94,505930,189,1.63,2670,2695,2670,3470,1870,2670,2676.88,0.54,0,-105,2740,2705,2675,2640,2610,2690,2625,126,800,1000,1760,5,1,12607989,340,-0.21,0.14,12,0.00,-12762.00,18943.00,4095,20240624,-34.19,2305,20240320,16.92,4095,-34.19,20240624,2305,16.92,20240320,4095,-34.19,20240624,2305,16.92,20240320,0.00,N,002820,1000,126 억,,68665,N,N,0,N,00,N 20241125,160139,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2670,-45,5,-1.66,30955225,11602,36.25,2685,2710,2645,3525,1905,2715,2668.01,0.55,0,-554,2941,2827,2771,2657,2601,2800,2630,126,810,1000,1790,5,1,12607989,337,-0.21,0.14,12,0.09,-12762.00,18943.00,4095,20240624,-34.80,2305,20240320,15.84,4095,-34.80,20240624,2305,15.84,20240320,4095,-34.80,20240624,2305,15.84,20240320,0.00,N,002820,1000,126 억,,69191,N,N,0,N,00,N 20241125,150141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2665,-50,5,-1.84,25898985,9711,30.34,2685,2710,2645,3525,1905,2715,2666.97,0.55,0,-467,2941,2827,2771,2657,2601,2800,2630,126,810,1000,1790,5,1,12607989,336,-0.21,0.14,12,0.08,-12762.00,18943.00,4095,20240624,-34.92,2305,20240320,15.62,4095,-34.92,20240624,2305,15.62,20240320,4095,-34.92,20240624,2305,15.62,20240320,0.00,N,002820,1000,126 억,,69191,N,N,0,N,00,N 20241125,140141,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2670,-45,5,-1.66,23115795,8662,27.07,2685,2710,2645,3525,1905,2715,2668.64,0.55,0,-348,2941,2827,2771,2657,2601,2800,2630,126,810,1000,1790,5,1,12607989,337,-0.21,0.14,12,0.07,-12762.00,18943.00,4095,20240624,-34.80,2305,20240320,15.84,4095,-34.80,20240624,2305,15.84,20240320,4095,-34.80,20240624,2305,15.84,20240320,0.00,N,002820,1000,126 억,,69191,N,N,0,N,00,N diff --git a/002840/price/prices-20241101.csv b/002840/price/prices-20241101.csv index a7cfb96a4a1f..7aa5d0d87019 100644 --- a/002840/price/prices-20241101.csv +++ b/002840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192900,-8100,5,-4.03,1279914300,6569,324.23,201000,202500,191200,261000,141000,201000,194842.17,3.45,0,97,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,100,1,4750000,9163,15.32,2.42,12,0.14,12593.00,79867.00,216000,20240510,-10.69,162300,20231120,18.85,216000,-10.69,20240510,162900,18.42,20240208,216000,-10.69,20240510,162900,18.42,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N +20241126,150141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192400,-8600,5,-4.28,1235089400,6337,312.78,201000,202500,191200,261000,141000,201000,194901.28,3.45,0,141,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,100,1,4750000,9139,15.28,2.41,12,0.13,12593.00,79867.00,216000,20240510,-10.93,162300,20231120,18.55,216000,-10.93,20240510,162900,18.11,20240208,216000,-10.93,20240510,162900,18.11,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N +20241126,140141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194600,-6400,5,-3.18,763914400,3901,192.55,201000,202500,193700,261000,141000,201000,195825.28,3.45,0,204,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,100,1,4750000,9244,15.45,2.44,12,0.08,12593.00,79867.00,216000,20240510,-9.91,162300,20231120,19.90,216000,-9.91,20240510,162900,19.46,20240208,216000,-9.91,20240510,162900,19.46,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N +20241126,130142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,194000,-7000,5,-3.48,583722800,2974,146.79,201000,202500,193700,261000,141000,201000,196275.32,3.45,0,50,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,100,1,4750000,9215,15.41,2.43,12,0.06,12593.00,79867.00,216000,20240510,-10.19,162300,20231120,19.53,216000,-10.19,20240510,162900,19.09,20240208,216000,-10.19,20240510,162900,19.09,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N +20241126,120141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,195400,-5600,5,-2.79,393388900,1995,98.47,201000,202500,194400,261000,141000,201000,197187.42,3.45,0,131,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,100,1,4750000,9282,15.52,2.45,12,0.04,12593.00,79867.00,216000,20240510,-9.54,162300,20231120,20.39,216000,-9.54,20240510,162900,19.95,20240208,216000,-9.54,20240510,162900,19.95,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N +20241126,110142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,196600,-4400,5,-2.19,175350600,884,43.63,201000,202500,196400,261000,141000,201000,198360.41,3.45,0,120,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,100,1,4750000,9339,15.61,2.46,12,0.02,12593.00,79867.00,216000,20240510,-8.98,162300,20231120,21.13,216000,-8.98,20240510,162900,20.69,20240208,216000,-8.98,20240510,162900,20.69,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N +20241126,100143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,197100,-3900,5,-1.94,102447000,515,25.42,201000,202500,196400,261000,141000,201000,198926.21,3.45,0,1,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,100,1,4750000,9362,15.65,2.47,12,0.01,12593.00,79867.00,216000,20240510,-8.75,162300,20231120,21.44,216000,-8.75,20240510,162900,20.99,20240208,216000,-8.75,20240510,162900,20.99,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N +20241126,090141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,201000,0,3,0.00,0,0,0.00,0,0,0,261000,141000,201000,0.00,3.45,0,0,204866,202932,200566,198632,196266,203150,198850,67,60000,500,144720,500,1,4750000,9548,15.96,2.52,12,0.00,12593.00,79867.00,216000,20240510,-6.94,162300,20231120,23.84,216000,-6.94,20240510,162900,23.39,20240208,216000,-6.94,20240510,162900,23.39,20231127,0.02,N,002840,500,66 억,,163691,N,N,0,N,00,N 20241125,160140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,201000,0,3,0.00,404658600,2026,23.74,201000,202500,198200,261000,141000,201000,199732.77,3.44,0,311,215600,208300,200200,192900,184800,211950,196550,67,60000,500,144720,500,1,4750000,9548,15.96,2.52,12,0.04,12593.00,79867.00,216000,20240510,-6.94,162300,20231120,23.84,216000,-6.94,20240510,162900,23.39,20240208,216000,-6.94,20240510,162900,23.39,20231127,0.03,N,002840,500,66 억,,163435,N,N,7,N,00,N 20241125,150141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,199800,-1200,5,-0.60,352185100,1764,20.67,201000,202500,198200,261000,141000,201000,199651.42,3.44,0,338,215600,208300,200200,192900,184800,211950,196550,67,60000,500,144720,100,1,4750000,9491,15.87,2.50,12,0.04,12593.00,79867.00,216000,20240510,-7.50,162300,20231120,23.11,216000,-7.50,20240510,162900,22.65,20240208,216000,-7.50,20240510,162900,22.65,20231127,0.03,N,002840,500,66 억,,163435,N,N,7,N,00,N 20241125,140142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,201000,0,3,0.00,267972500,1342,15.73,201000,202500,198200,261000,141000,201000,199681.45,3.44,0,179,215600,208300,200200,192900,184800,211950,196550,67,60000,500,144720,500,1,4750000,9548,15.96,2.52,12,0.03,12593.00,79867.00,216000,20240510,-6.94,162300,20231120,23.84,216000,-6.94,20240510,162900,23.39,20240208,216000,-6.94,20240510,162900,23.39,20231127,0.03,N,002840,500,66 억,,163435,N,N,7,N,00,N diff --git a/002870/price/prices-20241101.csv b/002870/price/prices-20241101.csv index 636a5c8b2e34..fa1dc2ff2387 100644 --- a/002870/price/prices-20241101.csv +++ b/002870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1189,231,2,24.11,1823556116,1641718,532.75,958,1195,958,1245,671,958,1110.34,1.41,0,79381,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,416,-6.39,0.52,12,4.70,-186.00,2297.00,1799,20240906,-33.91,747,20241114,59.17,1799,-33.91,20240906,747,59.17,20241114,1799,-33.91,20240906,747,59.17,20241114,0.21,N,002870,500,174 억,,494461,N,N,2,N,01,N +20241126,150141,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1131,173,2,18.06,1709954761,1544161,501.09,958,1195,958,1245,671,958,1107.37,1.41,0,75708,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,395,-6.08,0.49,12,4.42,-186.00,2297.00,1799,20240906,-37.13,747,20241114,51.41,1799,-37.13,20240906,747,51.41,20241114,1799,-37.13,20240906,747,51.41,20241114,0.21,N,002870,500,174 억,,494461,N,N,0,N,01,N +20241126,140141,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1142,184,2,19.21,1509507753,1365511,443.12,958,1195,958,1245,671,958,1105.45,1.41,0,34582,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,399,-6.14,0.50,12,3.91,-186.00,2297.00,1799,20240906,-36.52,747,20241114,52.88,1799,-36.52,20240906,747,52.88,20241114,1799,-36.52,20240906,747,52.88,20241114,0.21,N,002870,500,174 억,,494461,N,N,0,N,01,N +20241126,130142,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1086,128,2,13.36,815735298,767633,249.10,958,1144,958,1245,671,958,1062.66,1.41,0,19016,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,380,-5.84,0.47,12,2.20,-186.00,2297.00,1799,20240906,-39.63,747,20241114,45.38,1799,-39.63,20240906,747,45.38,20241114,1799,-39.63,20240906,747,45.38,20241114,0.21,N,002870,500,174 억,,494461,N,N,0,N,01,N +20241126,120142,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1044,86,2,8.98,367155183,359331,116.61,958,1059,958,1245,671,958,1021.77,1.41,0,34344,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,365,-5.61,0.45,12,1.03,-186.00,2297.00,1799,20240906,-41.97,747,20241114,39.76,1799,-41.97,20240906,747,39.76,20241114,1799,-41.97,20240906,747,39.76,20241114,0.21,N,002870,500,174 억,,494461,N,N,0,N,01,N +20241126,110143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1016,58,2,6.05,229252902,226839,73.61,958,1044,958,1245,671,958,1010.64,1.41,0,18838,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,355,-5.46,0.44,12,0.65,-186.00,2297.00,1799,20240906,-43.52,747,20241114,36.01,1799,-43.52,20240906,747,36.01,20241114,1799,-43.52,20240906,747,36.01,20241114,0.21,N,002870,500,174 억,,494461,N,N,0,N,01,N +20241126,100143,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1005,47,2,4.91,195771847,194021,62.96,958,1044,958,1245,671,958,1009.02,1.41,0,12427,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,351,-5.40,0.44,12,0.56,-186.00,2297.00,1799,20240906,-44.14,747,20241114,34.54,1799,-44.14,20240906,747,34.54,20241114,1799,-44.14,20240906,747,34.54,20241114,0.21,N,002870,500,174 억,,494461,N,N,0,N,01,N +20241126,090142,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,976,18,2,1.88,9681220,9985,3.24,958,976,958,1245,671,958,969.58,1.41,0,-9592,1041,999,951,909,861,1020,930,175,287,500,630,1,1,34958700,341,-5.25,0.42,12,0.03,-186.00,2297.00,1799,20240906,-45.75,747,20241114,30.66,1799,-45.75,20240906,747,30.66,20241114,1799,-45.75,20240906,747,30.66,20241114,0.21,N,002870,500,174 억,,494461,N,N,0,N,01,N 20241125,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,958,8,2,0.84,294600891,307950,54.84,930,993,903,1235,665,950,956.65,1.36,0,3381,1048,998,925,875,802,1024,901,175,285,500,620,1,1,34958700,335,-5.15,0.42,12,0.88,-186.00,2297.00,1799,20240906,-46.75,747,20241114,28.25,1799,-46.75,20240906,747,28.25,20241114,1799,-46.75,20240906,747,28.25,20241114,0.21,N,002870,500,174 억,,474593,N,N,1,N,00,N 20241125,150141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,958,8,2,0.84,286708842,299741,53.38,930,993,903,1235,665,950,956.52,1.36,0,4799,1048,998,925,875,802,1024,901,175,285,500,620,1,1,34958700,335,-5.15,0.42,12,0.86,-186.00,2297.00,1799,20240906,-46.75,747,20241114,28.25,1799,-46.75,20240906,747,28.25,20241114,1799,-46.75,20240906,747,28.25,20241114,0.21,N,002870,500,174 억,,474593,N,N,1,N,00,N 20241125,140142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,959,9,2,0.95,192239488,202557,36.07,930,968,903,1235,665,950,949.06,1.36,0,-7914,1048,998,925,875,802,1024,901,175,285,500,620,1,1,34958700,335,-5.16,0.42,12,0.58,-186.00,2297.00,1799,20240906,-46.69,747,20241114,28.38,1799,-46.69,20240906,747,28.38,20241114,1799,-46.69,20240906,747,28.38,20241114,0.21,N,002870,500,174 억,,474593,N,N,1,N,00,N diff --git a/002880/price/prices-20241101.csv b/002880/price/prices-20241101.csv index 37a9aa29fbd7..e328a46b0111 100644 --- a/002880/price/prices-20241101.csv +++ b/002880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,-35,5,-2.89,69564202,58944,47.43,1204,1204,1169,1571,847,1209,1180.17,2.24,0,-4747,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,549,-0.44,1.50,12,0.13,-2645.00,783.00,1699,20231221,-30.90,904,20240123,29.87,1439,-18.42,20240618,904,29.87,20240123,1699,-30.90,20231221,310,278.71,20231130,0.00,N,002880,500,233 억,,1047623,N,N,3,N,00,N +20241126,150142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1177,-32,5,-2.65,49465046,41808,33.64,1204,1204,1171,1571,847,1209,1183.15,2.24,0,-4699,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,550,-0.44,1.50,12,0.09,-2645.00,783.00,1699,20231221,-30.72,904,20240123,30.20,1439,-18.21,20240618,904,30.20,20240123,1699,-30.72,20231221,310,279.68,20231130,0.00,N,002880,500,233 억,,1047623,N,N,0,N,00,N +20241126,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,-35,5,-2.89,47797834,40389,32.50,1204,1204,1171,1571,847,1209,1183.44,2.24,0,-4699,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,549,-0.44,1.50,12,0.09,-2645.00,783.00,1699,20231221,-30.90,904,20240123,29.87,1439,-18.42,20240618,904,29.87,20240123,1699,-30.90,20231221,310,278.71,20231130,0.00,N,002880,500,233 억,,1047623,N,N,0,N,00,N +20241126,130142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1178,-31,5,-2.56,43636545,36848,29.65,1204,1204,1171,1571,847,1209,1184.23,2.24,0,-4699,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,551,-0.45,1.50,12,0.08,-2645.00,783.00,1699,20231221,-30.67,904,20240123,30.31,1439,-18.14,20240618,904,30.31,20240123,1699,-30.67,20231221,310,280.00,20231130,0.00,N,002880,500,233 억,,1047623,N,N,0,N,00,N +20241126,120142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1178,-31,5,-2.56,39407774,33249,26.75,1204,1204,1171,1571,847,1209,1185.23,2.24,0,-4671,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,551,-0.45,1.50,12,0.07,-2645.00,783.00,1699,20231221,-30.67,904,20240123,30.31,1439,-18.14,20240618,904,30.31,20240123,1699,-30.67,20231221,310,280.00,20231130,0.00,N,002880,500,233 억,,1047623,N,N,0,N,00,N +20241126,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1176,-33,5,-2.73,38758781,32697,26.31,1204,1204,1171,1571,847,1209,1185.39,2.24,0,-4608,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,550,-0.44,1.50,12,0.07,-2645.00,783.00,1699,20231221,-30.78,904,20240123,30.09,1439,-18.28,20240618,904,30.09,20240123,1699,-30.78,20231221,310,279.35,20231130,0.00,N,002880,500,233 억,,1047623,N,N,0,N,00,N +20241126,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,-35,5,-2.89,29552688,24857,20.00,1204,1204,1174,1571,847,1209,1188.91,2.24,0,-4492,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,549,-0.44,1.50,12,0.05,-2645.00,783.00,1699,20231221,-30.90,904,20240123,29.87,1439,-18.42,20240618,904,29.87,20240123,1699,-30.90,20231221,310,278.71,20231130,0.00,N,002880,500,233 억,,1047623,N,N,0,N,00,N +20241126,090142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1195,-14,5,-1.16,9117895,7581,6.10,1204,1204,1195,1571,847,1209,1202.73,2.24,0,-2768,1322,1265,1237,1180,1152,1251,1166,234,362,500,740,1,1,46744020,559,-0.45,1.53,12,0.02,-2645.00,783.00,1699,20231221,-29.66,904,20240123,32.19,1439,-16.96,20240618,904,32.19,20240123,1699,-29.66,20231221,310,285.48,20231130,0.00,N,002880,500,233 억,,1047623,N,N,0,N,00,N 20241125,160140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1209,-85,5,-6.57,154535720,122943,94.90,1293,1294,1209,1682,906,1294,1257.00,2.20,0,18091,1318,1305,1294,1281,1270,1300,1276,234,388,500,800,1,1,46744020,565,-0.46,1.54,12,0.26,-2645.00,783.00,1699,20231221,-28.84,904,20240123,33.74,1439,-15.98,20240618,904,33.74,20240123,1699,-28.84,20231221,310,290.00,20231130,0.00,N,002880,500,233 억,,1028453,N,N,1,N,00,N 20241125,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1239,-55,5,-4.25,126916130,100444,77.53,1293,1294,1235,1682,906,1294,1263.55,2.20,0,20026,1318,1305,1294,1281,1270,1300,1276,234,388,500,800,1,1,46744020,579,-0.47,1.58,12,0.21,-2645.00,783.00,1699,20231221,-27.07,904,20240123,37.06,1439,-13.90,20240618,904,37.06,20240123,1699,-27.07,20231221,310,299.68,20231130,0.00,N,002880,500,233 억,,1028453,N,N,1,N,00,N 20241125,140142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1248,-46,5,-3.55,119213651,94234,72.74,1293,1294,1235,1682,906,1294,1265.08,2.20,0,20162,1318,1305,1294,1281,1270,1300,1276,234,388,500,800,1,1,46744020,583,-0.47,1.59,12,0.20,-2645.00,783.00,1699,20231221,-26.55,904,20240123,38.05,1439,-13.27,20240618,904,38.05,20240123,1699,-26.55,20231221,310,302.58,20231130,0.00,N,002880,500,233 억,,1028453,N,N,1,N,00,N diff --git a/002900/price/prices-20241101.csv b/002900/price/prices-20241101.csv index c3c9f80aef27..3bcd4db809de 100644 --- a/002900/price/prices-20241101.csv +++ b/002900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5060,160,2,3.27,74261681765,14037080,475.75,5150,5600,4985,6370,3430,4900,5290.55,3.34,0,185425,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2280,3.77,0.57,12,31.16,1341.00,8857.00,6280,20240112,-19.43,2725,20240805,85.69,6280,-19.43,20240112,2725,85.69,20240805,6280,-19.43,20240112,2725,85.69,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,26,N,00,N +20241126,150142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5060,160,2,3.27,72690198845,13726924,465.23,5150,5600,4985,6370,3430,4900,5295.45,3.34,0,148210,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2280,3.77,0.57,12,30.47,1341.00,8857.00,6280,20240112,-19.43,2725,20240805,85.69,6280,-19.43,20240112,2725,85.69,20240805,6280,-19.43,20240112,2725,85.69,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,12,N,00,N +20241126,140142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5120,220,2,4.49,69519356980,13098528,443.94,5150,5600,5030,6370,3430,4900,5307.42,3.34,0,132316,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2307,3.82,0.58,12,29.07,1341.00,8857.00,6280,20240112,-18.47,2725,20240805,87.89,6280,-18.47,20240112,2725,87.89,20240805,6280,-18.47,20240112,2725,87.89,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,12,N,00,N +20241126,130143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5070,170,2,3.47,67781838660,12756668,432.35,5150,5600,5030,6370,3430,4900,5313.44,3.34,0,120600,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2284,3.78,0.57,12,28.32,1341.00,8857.00,6280,20240112,-19.27,2725,20240805,86.06,6280,-19.27,20240112,2725,86.06,20240805,6280,-19.27,20240112,2725,86.06,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,12,N,00,N +20241126,120142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5140,240,2,4.90,66352974910,12476433,422.85,5150,5600,5030,6370,3430,4900,5318.26,3.34,0,80910,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2316,3.83,0.58,12,27.69,1341.00,8857.00,6280,20240112,-18.15,2725,20240805,88.62,6280,-18.15,20240112,2725,88.62,20240805,6280,-18.15,20240112,2725,88.62,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,12,N,00,N +20241126,110143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5090,190,2,3.88,64120314890,12041612,408.12,5150,5600,5030,6370,3430,4900,5324.89,3.34,0,54027,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2293,3.80,0.57,12,26.73,1341.00,8857.00,6280,20240112,-18.95,2725,20240805,86.79,6280,-18.95,20240112,2725,86.79,20240805,6280,-18.95,20240112,2725,86.79,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,12,N,00,N +20241126,100144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5140,240,2,4.90,58578836570,10955278,371.30,5150,5600,5100,6370,3430,4900,5347.09,3.34,0,5501,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2316,3.83,0.58,12,24.32,1341.00,8857.00,6280,20240112,-18.15,2725,20240805,88.62,6280,-18.15,20240112,2725,88.62,20240805,6280,-18.15,20240112,2725,88.62,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,12,N,00,N +20241126,090142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5480,580,2,11.84,13126926000,2475375,83.90,5150,5510,5140,6370,3430,4900,5303.01,3.34,0,25678,5096,4997,4826,4727,4556,5047,4777,1126,1470,2500,3330,10,1,45050956,2469,4.09,0.62,12,5.49,1341.00,8857.00,6280,20240112,-12.74,2725,20240805,101.10,6280,-12.74,20240112,2725,101.10,20240805,6280,-12.74,20240112,2725,101.10,20240805,2.95,N,002900,2500,1126 억,,1504606,N,N,12,N,00,N 20241125,160141,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4900,5,2,0.10,12643673850,2619660,32.29,4850,4925,4655,6360,3430,4895,4825.37,3.49,0,-59970,5381,5137,4886,4642,4391,5260,4765,1126,1465,2500,3320,5,1,45050956,2207,3.65,0.55,12,5.81,1341.00,8857.00,6280,20240112,-21.97,2725,20240805,79.82,6280,-21.97,20240112,2725,79.82,20240805,6280,-21.97,20240112,2725,79.82,20240805,2.81,N,002900,2500,1126 억,,1571259,N,N,12,N,00,N 20241125,150142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4815,-80,5,-1.63,10130622535,2104074,25.94,4850,4910,4655,6360,3430,4895,4814.19,3.49,0,-51467,5381,5137,4886,4642,4391,5260,4765,1126,1465,2500,3320,5,1,45050956,2169,3.59,0.54,12,4.67,1341.00,8857.00,6280,20240112,-23.33,2725,20240805,76.70,6280,-23.33,20240112,2725,76.70,20240805,6280,-23.33,20240112,2725,76.70,20240805,2.81,N,002900,2500,1126 억,,1571259,N,N,4,N,00,N 20241125,140143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4775,-120,5,-2.45,8025242330,1660345,20.47,4850,4910,4760,6360,3430,4895,4832.92,3.49,0,-52552,5381,5137,4886,4642,4391,5260,4765,1126,1465,2500,3320,5,1,45050956,2151,3.56,0.54,12,3.69,1341.00,8857.00,6280,20240112,-23.96,2725,20240805,75.23,6280,-23.96,20240112,2725,75.23,20240805,6280,-23.96,20240112,2725,75.23,20240805,2.81,N,002900,2500,1126 억,,1571259,N,N,4,N,00,N diff --git a/002920/price/prices-20241101.csv b/002920/price/prices-20241101.csv index 653d9389bf67..7d313eab60af 100644 --- a/002920/price/prices-20241101.csv +++ b/002920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1905,-5,5,-0.26,33230615,17429,152.38,1920,1920,1895,2480,1337,1910,1906.63,9.01,0,97,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,494,5.07,0.17,12,0.07,376.00,11510.00,3025,20240206,-37.02,1880,20241125,1.33,3025,-37.02,20240206,1880,1.33,20241125,3025,-37.02,20240206,1880,1.33,20241125,0.47,N,002920,500,129 억,,2337183,N,N,1,N,00,N +20241126,150142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1905,-5,5,-0.26,31168967,16346,142.91,1920,1920,1895,2480,1337,1910,1906.83,9.01,0,99,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,494,5.07,0.17,12,0.06,376.00,11510.00,3025,20240206,-37.02,1880,20241125,1.33,3025,-37.02,20240206,1880,1.33,20241125,3025,-37.02,20240206,1880,1.33,20241125,0.47,N,002920,500,129 억,,2337183,N,N,0,N,00,N +20241126,140142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1907,-3,5,-0.16,27908179,14635,127.95,1920,1920,1895,2480,1337,1910,1906.95,9.01,0,99,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,495,5.07,0.17,12,0.06,376.00,11510.00,3025,20240206,-36.96,1880,20241125,1.44,3025,-36.96,20240206,1880,1.44,20241125,3025,-36.96,20240206,1880,1.44,20241125,0.47,N,002920,500,129 억,,2337183,N,N,0,N,00,N +20241126,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-1,5,-0.05,23103669,12115,105.92,1920,1920,1895,2480,1337,1910,1907.03,9.01,0,99,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,495,5.08,0.17,12,0.05,376.00,11510.00,3025,20240206,-36.89,1880,20241125,1.54,3025,-36.89,20240206,1880,1.54,20241125,3025,-36.89,20240206,1880,1.54,20241125,0.47,N,002920,500,129 억,,2337183,N,N,0,N,00,N +20241126,120143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1907,-3,5,-0.16,19701013,10332,90.33,1920,1920,1895,2480,1337,1910,1906.80,9.01,0,-105,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,495,5.07,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.96,1880,20241125,1.44,3025,-36.96,20240206,1880,1.44,20241125,3025,-36.96,20240206,1880,1.44,20241125,0.47,N,002920,500,129 억,,2337183,N,N,0,N,00,N +20241126,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-1,5,-0.05,16185193,8488,74.21,1920,1920,1895,2480,1337,1910,1906.83,9.01,0,55,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,495,5.08,0.17,12,0.03,376.00,11510.00,3025,20240206,-36.89,1880,20241125,1.54,3025,-36.89,20240206,1880,1.54,20241125,3025,-36.89,20240206,1880,1.54,20241125,0.47,N,002920,500,129 억,,2337183,N,N,0,N,00,N +20241126,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,0,3,0.00,4688631,2462,21.52,1920,1920,1895,2480,1337,1910,1904.40,9.01,0,55,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,496,5.08,0.17,12,0.01,376.00,11510.00,3025,20240206,-36.86,1880,20241125,1.60,3025,-36.86,20240206,1880,1.60,20241125,3025,-36.86,20240206,1880,1.60,20241125,0.47,N,002920,500,129 억,,2337183,N,N,0,N,00,N +20241126,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1920,10,2,0.52,491520,256,2.24,1920,1920,1920,2480,1337,1910,1920.00,9.01,0,-14,1930,1920,1900,1890,1870,1925,1895,130,570,500,1370,1,1,25947500,498,5.11,0.17,12,0.00,376.00,11510.00,3025,20240206,-36.53,1880,20241125,2.13,3025,-36.53,20240206,1880,2.13,20241125,3025,-36.53,20240206,1880,2.13,20241125,0.47,N,002920,500,129 억,,2337183,N,N,0,N,00,N 20241125,160141,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1910,7,2,0.37,21762052,11438,15.15,1900,1910,1880,2470,1333,1903,1902.61,9.01,0,18,1943,1922,1911,1890,1879,1917,1885,130,567,500,1370,1,1,25947500,496,5.08,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.86,1880,20241125,1.60,3025,-36.86,20240206,1880,1.60,20241125,3025,-36.86,20240206,1880,1.60,20241125,0.48,N,002920,500,129 억,,2337165,N,N,1,N,00,N 20241125,150142,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1906,3,2,0.16,19107598,10048,13.31,1900,1910,1880,2470,1333,1903,1901.63,9.01,0,19,1943,1922,1911,1890,1879,1917,1885,130,567,500,1370,1,1,25947500,495,5.07,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.99,1880,20241125,1.38,3025,-36.99,20240206,1880,1.38,20241125,3025,-36.99,20240206,1880,1.38,20241125,0.48,N,002920,500,129 억,,2337165,N,N,1,N,00,N 20241125,140143,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1909,6,2,0.32,13131214,6914,9.16,1900,1910,1880,2470,1333,1903,1899.22,9.01,0,18,1943,1922,1911,1890,1879,1917,1885,130,567,500,1370,1,1,25947500,495,5.08,0.17,12,0.03,376.00,11510.00,3025,20240206,-36.89,1880,20241125,1.54,3025,-36.89,20240206,1880,1.54,20241125,3025,-36.89,20240206,1880,1.54,20241125,0.48,N,002920,500,129 억,,2337165,N,N,1,N,00,N diff --git a/002960/price/prices-20241101.csv b/002960/price/prices-20241101.csv index 18d132f29af7..2186222ca444 100644 --- a/002960/price/prices-20241101.csv +++ b/002960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339000,-1500,5,-0.44,560256000,1655,94.03,340000,340500,337500,442500,238500,340500,338522.97,58.97,0,-74,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4407,11.79,3.49,12,0.13,28753.00,97039.00,354500,20240801,-4.37,223000,20231228,52.02,354500,-4.37,20240801,223000,52.02,20240123,354500,-4.37,20240801,223000,52.02,20231228,0.80,N,002960,5000,70 억,,766565,N,N,2,N,00,N +20241126,150143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338000,-2500,5,-0.73,507137500,1498,85.11,340000,340500,337500,442500,238500,340500,338543.06,58.97,0,-76,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4394,11.76,3.48,12,0.12,28753.00,97039.00,354500,20240801,-4.65,223000,20231228,51.57,354500,-4.65,20240801,223000,51.57,20240123,354500,-4.65,20240801,223000,51.57,20231228,0.80,N,002960,5000,70 억,,766565,N,N,1,N,00,N +20241126,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,337500,-3000,5,-0.88,437462000,1292,73.41,340000,340500,337500,442500,238500,340500,338592.88,58.97,0,-103,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4388,11.74,3.48,12,0.10,28753.00,97039.00,354500,20240801,-4.80,223000,20231228,51.35,354500,-4.80,20240801,223000,51.35,20240123,354500,-4.80,20240801,223000,51.35,20231228,0.80,N,002960,5000,70 억,,766565,N,N,1,N,00,N +20241126,130143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338500,-2000,5,-0.59,253877500,749,42.56,340000,340500,338000,442500,238500,340500,338955.27,58.97,0,-140,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4401,11.77,3.49,12,0.06,28753.00,97039.00,354500,20240801,-4.51,223000,20231228,51.79,354500,-4.51,20240801,223000,51.79,20240123,354500,-4.51,20240801,223000,51.79,20231228,0.80,N,002960,5000,70 억,,766565,N,N,1,N,00,N +20241126,120143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338500,-2000,5,-0.59,206731500,610,34.66,340000,340500,338000,442500,238500,340500,338904.10,58.97,0,-115,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4401,11.77,3.49,12,0.05,28753.00,97039.00,354500,20240801,-4.51,223000,20231228,51.79,354500,-4.51,20240801,223000,51.79,20240123,354500,-4.51,20240801,223000,51.79,20231228,0.80,N,002960,5000,70 억,,766565,N,N,1,N,00,N +20241126,110144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,-1000,5,-0.29,93304500,275,15.62,340000,340500,338000,442500,238500,340500,339289.09,58.97,0,-47,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4414,11.81,3.50,12,0.02,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.80,N,002960,5000,70 억,,766565,N,N,1,N,00,N +20241126,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,-500,5,-0.15,48858000,144,8.18,340000,340500,338000,442500,238500,340500,339291.67,58.97,0,-2,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4420,11.82,3.50,12,0.01,28753.00,97039.00,354500,20240801,-4.09,223000,20231228,52.47,354500,-4.09,20240801,223000,52.47,20240123,354500,-4.09,20240801,223000,52.47,20231228,0.80,N,002960,5000,70 억,,766565,N,N,1,N,00,N +20241126,090143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340500,0,3,0.00,1700500,5,0.28,340000,340500,340000,442500,238500,340500,340100.00,58.97,0,1,344166,342332,340666,338832,337166,341500,338000,70,102000,5000,258780,500,1,1300000,4427,11.84,3.51,12,0.00,28753.00,97039.00,354500,20240801,-3.95,223000,20231228,52.69,354500,-3.95,20240801,223000,52.69,20240123,354500,-3.95,20240801,223000,52.69,20231228,0.80,N,002960,5000,70 억,,766565,N,N,1,N,00,N 20241125,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340500,-1000,5,-0.29,599174500,1760,135.28,341500,342500,339000,443500,239500,341500,340440.06,59.02,0,-724,343833,342666,340833,339666,337833,343000,340000,70,102000,5000,259540,500,1,1300000,4427,11.84,3.51,12,0.14,28753.00,97039.00,354500,20240801,-3.95,223000,20231228,52.69,354500,-3.95,20240801,223000,52.69,20240123,354500,-3.95,20240801,223000,52.69,20231228,0.80,N,002960,5000,70 억,,767277,N,N,1,N,00,N 20241125,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,-1500,5,-0.44,580478000,1705,131.05,341500,342500,339000,443500,239500,341500,340456.30,59.02,0,-700,343833,342666,340833,339666,337833,343000,340000,70,102000,5000,259540,500,1,1300000,4420,11.82,3.50,12,0.13,28753.00,97039.00,354500,20240801,-4.09,223000,20231228,52.47,354500,-4.09,20240801,223000,52.47,20240123,354500,-4.09,20240801,223000,52.47,20231228,0.80,N,002960,5000,70 억,,767277,N,N,0,N,00,N 20241125,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340500,-1000,5,-0.29,500263000,1469,112.91,341500,342500,339000,443500,239500,341500,340546.63,59.02,0,-565,343833,342666,340833,339666,337833,343000,340000,70,102000,5000,259540,500,1,1300000,4427,11.84,3.51,12,0.11,28753.00,97039.00,354500,20240801,-3.95,223000,20231228,52.69,354500,-3.95,20240801,223000,52.69,20240123,354500,-3.95,20240801,223000,52.69,20231228,0.80,N,002960,5000,70 억,,767277,N,N,0,N,00,N diff --git a/002990/price/prices-20241101.csv b/002990/price/prices-20241101.csv index 26882242becc..411df1c6dfd7 100644 --- a/002990/price/prices-20241101.csv +++ b/002990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2915,-30,5,-1.02,420987065,145205,59.84,2945,2945,2875,3825,2065,2945,2899.25,1.02,0,-2339,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1077,97.17,0.23,12,0.39,30.00,12912.00,5660,20231211,-48.50,2680,20241119,8.77,5280,-44.79,20240201,2680,8.77,20241119,5660,-48.50,20231211,2680,8.77,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,2,N,00,N +20241126,150143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2905,-40,5,-1.36,413681990,142698,58.80,2945,2945,2875,3825,2065,2945,2899.00,1.02,0,-1992,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1074,96.83,0.22,12,0.39,30.00,12912.00,5660,20231211,-48.67,2680,20241119,8.40,5280,-44.98,20240201,2680,8.40,20241119,5660,-48.67,20231211,2680,8.40,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,0,N,00,N +20241126,140143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2905,-40,5,-1.36,388803725,134136,55.28,2945,2945,2875,3825,2065,2945,2898.58,1.02,0,-2128,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1074,96.83,0.22,12,0.36,30.00,12912.00,5660,20231211,-48.67,2680,20241119,8.40,5280,-44.98,20240201,2680,8.40,20241119,5660,-48.67,20231211,2680,8.40,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,0,N,00,N +20241126,130143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2890,-55,5,-1.87,339713805,117256,48.32,2945,2945,2875,3825,2065,2945,2897.20,1.02,0,4513,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1068,96.33,0.22,12,0.32,30.00,12912.00,5660,20231211,-48.94,2680,20241119,7.84,5280,-45.27,20240201,2680,7.84,20241119,5660,-48.94,20231211,2680,7.84,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,0,N,00,N +20241126,120143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2885,-60,5,-2.04,311106740,107378,44.25,2945,2945,2875,3825,2065,2945,2897.30,1.02,0,8587,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1066,96.17,0.22,12,0.29,30.00,12912.00,5660,20231211,-49.03,2680,20241119,7.65,5280,-45.36,20240201,2680,7.65,20241119,5660,-49.03,20231211,2680,7.65,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,0,N,00,N +20241126,110144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2895,-50,5,-1.70,280662040,96837,39.90,2945,2945,2875,3825,2065,2945,2898.29,1.02,0,9857,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1070,96.50,0.22,12,0.26,30.00,12912.00,5660,20231211,-48.85,2680,20241119,8.02,5280,-45.17,20240201,2680,8.02,20241119,5660,-48.85,20231211,2680,8.02,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,0,N,00,N +20241126,100145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2905,-40,5,-1.36,199726955,68912,28.40,2945,2945,2875,3825,2065,2945,2898.29,1.02,0,6548,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1074,96.83,0.22,12,0.19,30.00,12912.00,5660,20231211,-48.67,2680,20241119,8.40,5280,-44.98,20240201,2680,8.40,20241119,5660,-48.67,20231211,2680,8.40,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,0,N,00,N +20241126,090143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2885,-60,5,-2.04,11935650,4111,1.69,2945,2945,2875,3825,2065,2945,2903.34,1.02,0,-79,3148,3046,2958,2856,2768,3002,2812,1848,880,5000,2120,5,1,36953595,1066,96.17,0.22,12,0.01,30.00,12912.00,5660,20231211,-49.03,2680,20241119,7.65,5280,-45.36,20240201,2680,7.65,20241119,5660,-49.03,20231211,2680,7.65,20241119,0.09,N,002990,5000,1847 억,,375267,N,N,0,N,00,N 20241125,160141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2945,-80,5,-2.64,708635630,240258,12.04,3045,3060,2870,3930,2120,3025,2949.48,1.05,0,-11297,3868,3446,3133,2711,2398,3657,2922,1848,905,5000,2170,5,1,36953595,1088,98.17,0.23,12,0.65,30.00,12912.00,5660,20231211,-47.97,2680,20241119,9.89,5280,-44.22,20240201,2680,9.89,20241119,5660,-47.97,20231211,2680,9.89,20241119,0.08,N,002990,5000,1847 억,,386711,N,N,1,N,00,N 20241125,150143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2955,-70,5,-2.31,650835300,220656,11.06,3045,3060,2870,3930,2120,3025,2949.55,1.05,0,-9569,3868,3446,3133,2711,2398,3657,2922,1848,905,5000,2170,5,1,36953595,1092,98.50,0.23,12,0.60,30.00,12912.00,5660,20231211,-47.79,2680,20241119,10.26,5280,-44.03,20240201,2680,10.26,20241119,5660,-47.79,20231211,2680,10.26,20241119,0.08,N,002990,5000,1847 억,,386711,N,N,1,N,00,N 20241125,140143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2930,-95,5,-3.14,596668260,202259,10.14,3045,3060,2870,3930,2120,3025,2950.02,1.05,0,-4689,3868,3446,3133,2711,2398,3657,2922,1848,905,5000,2170,5,1,36953595,1083,97.67,0.23,12,0.55,30.00,12912.00,5660,20231211,-48.23,2680,20241119,9.33,5280,-44.51,20240201,2680,9.33,20241119,5660,-48.23,20231211,2680,9.33,20241119,0.08,N,002990,5000,1847 억,,386711,N,N,1,N,00,N diff --git a/003000/price/prices-20241101.csv b/003000/price/prices-20241101.csv index 214abc51b22c..1cea2e5479e2 100644 --- a/003000/price/prices-20241101.csv +++ b/003000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4645,50,2,1.09,290096820,62896,79.75,4600,4650,4580,5970,3220,4595,4612.32,4.17,0,20020,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3180,-10.53,1.19,12,0.09,-441.00,3899.00,9000,20240116,-48.39,4255,20241115,9.17,9000,-48.39,20240116,4255,9.17,20241115,9000,-48.39,20240116,4255,9.17,20241115,1.60,N,003000,500,364 억,,2855568,N,N,585,N,00,N +20241126,150143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4650,55,2,1.20,273674765,59356,75.27,4600,4650,4580,5970,3220,4595,4610.73,4.17,0,17350,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3183,-10.54,1.19,12,0.09,-441.00,3899.00,9000,20240116,-48.33,4255,20241115,9.28,9000,-48.33,20240116,4255,9.28,20241115,9000,-48.33,20240116,4255,9.28,20241115,1.60,N,003000,500,364 억,,2855568,N,N,331,N,00,N +20241126,140143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4620,25,2,0.54,211240850,45889,58.19,4600,4625,4580,5970,3220,4595,4603.30,4.17,0,5419,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3163,-10.48,1.18,12,0.07,-441.00,3899.00,9000,20240116,-48.67,4255,20241115,8.58,9000,-48.67,20240116,4255,8.58,20241115,9000,-48.67,20240116,4255,8.58,20241115,1.60,N,003000,500,364 억,,2855568,N,N,331,N,00,N +20241126,130144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4610,15,2,0.33,191745540,41664,52.83,4600,4625,4580,5970,3220,4595,4602.19,4.17,0,5768,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3156,-10.45,1.18,12,0.06,-441.00,3899.00,9000,20240116,-48.78,4255,20241115,8.34,9000,-48.78,20240116,4255,8.34,20241115,9000,-48.78,20240116,4255,8.34,20241115,1.60,N,003000,500,364 억,,2855568,N,N,331,N,00,N +20241126,120144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4615,20,2,0.44,142766175,31017,39.33,4600,4625,4580,5970,3220,4595,4602.84,4.17,0,2990,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3159,-10.46,1.18,12,0.05,-441.00,3899.00,9000,20240116,-48.72,4255,20241115,8.46,9000,-48.72,20240116,4255,8.46,20241115,9000,-48.72,20240116,4255,8.46,20241115,1.60,N,003000,500,364 억,,2855568,N,N,331,N,00,N +20241126,110145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4620,25,2,0.54,124383730,27037,34.28,4600,4625,4580,5970,3220,4595,4600.50,4.17,0,841,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3163,-10.48,1.18,12,0.04,-441.00,3899.00,9000,20240116,-48.67,4255,20241115,8.58,9000,-48.67,20240116,4255,8.58,20241115,9000,-48.67,20240116,4255,8.58,20241115,1.60,N,003000,500,364 억,,2855568,N,N,331,N,00,N +20241126,100145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4610,15,2,0.33,99130620,21563,27.34,4600,4615,4580,5970,3220,4595,4597.26,4.17,0,-1509,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3156,-10.45,1.18,12,0.03,-441.00,3899.00,9000,20240116,-48.78,4255,20241115,8.34,9000,-48.78,20240116,4255,8.34,20241115,9000,-48.78,20240116,4255,8.34,20241115,1.60,N,003000,500,364 억,,2855568,N,N,331,N,00,N +20241126,090144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4595,0,3,0.00,7586500,1650,2.09,4600,4600,4595,5970,3220,4595,4597.88,4.17,0,-810,4665,4630,4585,4550,4505,4647,4567,364,1375,500,3300,5,1,68454671,3145,-10.42,1.18,12,0.00,-441.00,3899.00,9000,20240116,-48.94,4255,20241115,7.99,9000,-48.94,20240116,4255,7.99,20241115,9000,-48.94,20240116,4255,7.99,20241115,1.60,N,003000,500,364 억,,2855568,N,N,331,N,00,N 20241125,160142,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4595,35,2,0.77,360937720,78621,122.86,4560,4620,4540,5920,3195,4560,4590.86,4.13,0,28730,4623,4591,4563,4531,4503,4577,4517,364,1360,500,3280,5,1,68454671,3145,-10.42,1.18,12,0.11,-441.00,3899.00,9000,20240116,-48.94,4255,20241115,7.99,9000,-48.94,20240116,4255,7.99,20241115,9000,-48.94,20240116,4255,7.99,20241115,1.61,N,003000,500,364 억,,2827015,N,N,331,N,00,N 20241125,150143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4595,35,2,0.77,350734065,76401,119.39,4560,4620,4540,5920,3195,4560,4590.70,4.13,0,27140,4623,4591,4563,4531,4503,4577,4517,364,1360,500,3280,5,1,68454671,3145,-10.42,1.18,12,0.11,-441.00,3899.00,9000,20240116,-48.94,4255,20241115,7.99,9000,-48.94,20240116,4255,7.99,20241115,9000,-48.94,20240116,4255,7.99,20241115,1.61,N,003000,500,364 억,,2827015,N,N,101,N,00,N 20241125,140144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4595,35,2,0.77,339316055,73916,115.50,4560,4620,4540,5920,3195,4560,4590.56,4.13,0,26169,4623,4591,4563,4531,4503,4577,4517,364,1360,500,3280,5,1,68454671,3145,-10.42,1.18,12,0.11,-441.00,3899.00,9000,20240116,-48.94,4255,20241115,7.99,9000,-48.94,20240116,4255,7.99,20241115,9000,-48.94,20240116,4255,7.99,20241115,1.61,N,003000,500,364 억,,2827015,N,N,101,N,00,N diff --git a/003010/price/prices-20241101.csv b/003010/price/prices-20241101.csv index 89567860071c..eae547c8b791 100644 --- a/003010/price/prices-20241101.csv +++ b/003010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5120,90,2,1.79,531845470,104521,117.85,5060,5130,5020,6530,3530,5030,5088.29,1.66,0,10176,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,651,8.80,0.53,12,0.82,582.00,9678.00,6550,20231215,-21.83,4580,20240909,11.79,6500,-21.23,20240607,4580,11.79,20240909,6550,-21.83,20231215,4580,11.79,20240909,4.61,N,003010,500,63 억,,210408,N,N,1,N,00,N +20241126,150143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5100,70,2,1.39,513090640,100849,113.71,5060,5130,5020,6530,3530,5030,5087.71,1.66,0,9923,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,648,8.76,0.53,12,0.79,582.00,9678.00,6550,20231215,-22.14,4580,20240909,11.35,6500,-21.54,20240607,4580,11.35,20240909,6550,-22.14,20231215,4580,11.35,20240909,4.61,N,003010,500,63 억,,210408,N,N,0,N,00,N +20241126,140143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5090,60,2,1.19,467855540,91969,103.70,5060,5130,5020,6530,3530,5030,5087.10,1.66,0,7064,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,647,8.75,0.53,12,0.72,582.00,9678.00,6550,20231215,-22.29,4580,20240909,11.14,6500,-21.69,20240607,4580,11.14,20240909,6550,-22.29,20231215,4580,11.14,20240909,4.61,N,003010,500,63 억,,210408,N,N,0,N,00,N +20241126,130144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5090,60,2,1.19,445796110,87636,98.81,5060,5130,5020,6530,3530,5030,5086.91,1.66,0,7324,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,647,8.75,0.53,12,0.69,582.00,9678.00,6550,20231215,-22.29,4580,20240909,11.14,6500,-21.69,20240607,4580,11.14,20240909,6550,-22.29,20231215,4580,11.14,20240909,4.61,N,003010,500,63 억,,210408,N,N,0,N,00,N +20241126,120144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5120,90,2,1.79,382670490,75248,84.85,5060,5130,5020,6530,3530,5030,5085.46,1.66,0,3433,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,651,8.80,0.53,12,0.59,582.00,9678.00,6550,20231215,-21.83,4580,20240909,11.79,6500,-21.23,20240607,4580,11.79,20240909,6550,-21.83,20231215,4580,11.79,20240909,4.61,N,003010,500,63 억,,210408,N,N,0,N,00,N +20241126,110145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,80,2,1.59,304711780,60017,67.67,5060,5120,5020,6530,3530,5030,5077.09,1.66,0,6956,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,650,8.78,0.53,12,0.47,582.00,9678.00,6550,20231215,-21.98,4580,20240909,11.57,6500,-21.38,20240607,4580,11.57,20240909,6550,-21.98,20231215,4580,11.57,20240909,4.61,N,003010,500,63 억,,210408,N,N,0,N,00,N +20241126,100146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,40,2,0.80,192512400,38012,42.86,5060,5100,5020,6530,3530,5030,5064.52,1.66,0,3254,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,645,8.71,0.52,12,0.30,582.00,9678.00,6550,20231215,-22.60,4580,20240909,10.70,6500,-22.00,20240607,4580,10.70,20240909,6550,-22.60,20231215,4580,10.70,20240909,4.61,N,003010,500,63 억,,210408,N,N,0,N,00,N +20241126,090144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5050,20,2,0.40,5613740,1111,1.25,5060,5060,5040,6530,3530,5030,5052.87,1.66,0,-160,5120,5075,5005,4960,4890,5097,4982,64,1500,500,3720,10,1,12712747,642,8.68,0.52,12,0.01,582.00,9678.00,6550,20231215,-22.90,4580,20240909,10.26,6500,-22.31,20240607,4580,10.26,20240909,6550,-22.90,20231215,4580,10.26,20240909,4.61,N,003010,500,63 억,,210408,N,N,0,N,00,N 20241125,160142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5030,105,2,2.13,443173165,88328,130.51,4970,5050,4935,6400,3450,4925,5017.33,1.38,0,35025,5025,4975,4935,4885,4845,4955,4865,64,1475,500,3640,10,1,12712747,639,8.64,0.52,12,0.69,582.00,9678.00,6550,20231215,-23.21,4580,20240909,9.83,6500,-22.62,20240607,4580,9.83,20240909,6550,-23.21,20231215,4580,9.83,20240909,4.52,N,003010,500,63 억,,175575,N,N,0,N,00,N 20241125,150143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5030,105,2,2.13,416931915,83110,122.80,4970,5050,4935,6400,3450,4925,5016.63,1.38,0,32167,5025,4975,4935,4885,4845,4955,4865,64,1475,500,3640,10,1,12712747,639,8.64,0.52,12,0.65,582.00,9678.00,6550,20231215,-23.21,4580,20240909,9.83,6500,-22.62,20240607,4580,9.83,20240909,6550,-23.21,20231215,4580,9.83,20240909,4.52,N,003010,500,63 억,,175575,N,N,0,N,00,N 20241125,140144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5040,115,2,2.34,380903385,75945,112.21,4970,5050,4935,6400,3450,4925,5015.52,1.38,0,30439,5025,4975,4935,4885,4845,4955,4865,64,1475,500,3640,10,1,12712747,641,8.66,0.52,12,0.60,582.00,9678.00,6550,20231215,-23.05,4580,20240909,10.04,6500,-22.46,20240607,4580,10.04,20240909,6550,-23.05,20231215,4580,10.04,20240909,4.52,N,003010,500,63 억,,175575,N,N,0,N,00,N diff --git a/003030/price/prices-20241101.csv b/003030/price/prices-20241101.csv index eee1aba96c4a..860afda5e865 100644 --- a/003030/price/prices-20241101.csv +++ b/003030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160145,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,173000,3800,2,2.25,1090521900,6467,75.92,166600,173100,162900,219500,118500,169200,168628.04,8.08,0,263,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,7165,2.53,0.40,12,0.16,68482.00,434617.00,248000,20231220,-30.24,143100,20240805,20.89,241000,-28.22,20240102,143100,20.89,20240805,248000,-30.24,20231220,143100,20.89,20240805,0.08,N,003030,5000,207 억,,334661,N,N,106,N,00,N +20241126,150144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,171700,2500,2,1.48,932644800,5551,65.17,166600,172400,162900,219500,118500,169200,168013.84,8.08,0,74,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,7111,2.51,0.40,12,0.13,68482.00,434617.00,248000,20231220,-30.77,143100,20240805,19.99,241000,-28.76,20240102,143100,19.99,20240805,248000,-30.77,20231220,143100,19.99,20240805,0.08,N,003030,5000,207 억,,334661,N,N,3,N,00,N +20241126,140143,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169300,100,2,0.06,612327200,3675,43.14,166600,169700,162900,219500,118500,169200,166619.65,8.08,0,38,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,7012,2.47,0.39,12,0.09,68482.00,434617.00,248000,20231220,-31.73,143100,20240805,18.31,241000,-29.75,20240102,143100,18.31,20240805,248000,-31.73,20231220,143100,18.31,20240805,0.08,N,003030,5000,207 억,,334661,N,N,3,N,00,N +20241126,130144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,166800,-2400,5,-1.42,498444700,3000,35.22,166600,169000,162900,219500,118500,169200,166148.23,8.08,0,-35,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,6908,2.44,0.38,12,0.07,68482.00,434617.00,248000,20231220,-32.74,143100,20240805,16.56,241000,-30.79,20240102,143100,16.56,20240805,248000,-32.74,20231220,143100,16.56,20240805,0.08,N,003030,5000,207 억,,334661,N,N,3,N,00,N +20241126,120144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,166700,-2500,5,-1.48,467266200,2813,33.02,166600,169000,162900,219500,118500,169200,166109.56,8.08,0,-64,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,6904,2.43,0.38,12,0.07,68482.00,434617.00,248000,20231220,-32.78,143100,20240805,16.49,241000,-30.83,20240102,143100,16.49,20240805,248000,-32.78,20231220,143100,16.49,20240805,0.08,N,003030,5000,207 억,,334661,N,N,3,N,00,N +20241126,110145,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,167100,-2100,5,-1.24,372888400,2249,26.40,166600,169000,162900,219500,118500,169200,165801.87,8.08,0,-33,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,6921,2.44,0.38,12,0.05,68482.00,434617.00,248000,20231220,-32.62,143100,20240805,16.77,241000,-30.66,20240102,143100,16.77,20240805,248000,-32.62,20231220,143100,16.77,20240805,0.08,N,003030,5000,207 억,,334661,N,N,3,N,00,N +20241126,100146,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,165100,-4100,5,-2.42,249843100,1506,17.68,166600,169000,162900,219500,118500,169200,165898.47,8.08,0,-46,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,6838,2.41,0.38,12,0.04,68482.00,434617.00,248000,20231220,-33.43,143100,20240805,15.37,241000,-31.49,20240102,143100,15.37,20240805,248000,-33.43,20231220,143100,15.37,20240805,0.08,N,003030,5000,207 억,,334661,N,N,3,N,00,N +20241126,090144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,166700,-2500,5,-1.48,7332700,44,0.52,166600,167600,166600,219500,118500,169200,166652.27,8.08,0,-33,183066,176132,171866,164932,160666,174000,162800,207,50300,5000,125200,100,1,4141657,6904,2.43,0.38,12,0.00,68482.00,434617.00,248000,20231220,-32.78,143100,20240805,16.49,241000,-30.83,20240102,143100,16.49,20240805,248000,-32.78,20231220,143100,16.49,20240805,0.08,N,003030,5000,207 억,,334661,N,N,3,N,00,N 20241125,160142,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169200,-5600,5,-3.20,1298765900,7667,176.66,178000,178800,167600,227000,122400,174800,169396.88,8.10,0,-2353,181400,178100,174300,171000,167200,179750,172650,207,52200,5000,129350,100,1,4141657,7008,2.47,0.39,12,0.19,68482.00,434617.00,248000,20231220,-31.77,143100,20240805,18.24,241000,-29.79,20240102,143100,18.24,20240805,248000,-31.77,20231220,143100,18.24,20240805,0.08,N,003030,5000,207 억,,335532,N,N,3,N,00,N 20241125,150144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169700,-5100,5,-2.92,1055602300,6228,143.50,178000,178800,167600,227000,122400,174800,169492.98,8.10,0,-2216,181400,178100,174300,171000,167200,179750,172650,207,52200,5000,129350,100,1,4141657,7028,2.48,0.39,12,0.15,68482.00,434617.00,248000,20231220,-31.57,143100,20240805,18.59,241000,-29.59,20240102,143100,18.59,20240805,248000,-31.57,20231220,143100,18.59,20240805,0.08,N,003030,5000,207 억,,335532,N,N,3,N,00,N 20241125,140144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169000,-5800,5,-3.32,830579100,4902,112.95,178000,178800,167600,227000,122400,174800,169436.78,8.10,0,-1338,181400,178100,174300,171000,167200,179750,172650,207,52200,5000,129350,100,1,4141657,6999,2.47,0.39,12,0.12,68482.00,434617.00,248000,20231220,-31.85,143100,20240805,18.10,241000,-29.88,20240102,143100,18.10,20240805,248000,-31.85,20231220,143100,18.10,20240805,0.08,N,003030,5000,207 억,,335532,N,N,3,N,00,N diff --git a/003060/price/prices-20241101.csv b/003060/price/prices-20241101.csv index b49f4ba9cea3..49aabf1f6c13 100644 --- a/003060/price/prices-20241101.csv +++ b/003060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,813,45,2,5.86,1168395648,1478113,153.58,751,820,751,998,538,768,790.39,1.19,0,175932,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1613,-0.48,0.16,12,0.74,-1680.00,5124.00,2502,20231122,-67.51,702,20241119,15.81,2314,-64.87,20240105,702,15.81,20241119,2180,-62.71,20240416,156,421.15,20240306,0.00,N,003060,500,992 억,,2366902,N,N,10,N,00,N +20241126,150144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,816,48,2,6.25,1099223376,1393185,144.75,751,820,751,998,538,768,789.00,1.19,0,158572,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1619,-0.49,0.16,12,0.70,-1680.00,5124.00,2502,20231122,-67.39,702,20241119,16.24,2314,-64.74,20240105,702,16.24,20241119,2180,-62.57,20240416,156,423.08,20240306,0.00,N,003060,500,992 억,,2366902,N,N,3,N,00,N +20241126,140144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,805,37,2,4.82,743698790,953569,99.08,751,810,751,998,538,768,779.91,1.19,0,103028,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1597,-0.48,0.16,12,0.48,-1680.00,5124.00,2502,20231122,-67.83,702,20241119,14.67,2314,-65.21,20240105,702,14.67,20241119,2180,-63.07,20240416,156,416.03,20240306,0.00,N,003060,500,992 억,,2366902,N,N,3,N,00,N +20241126,130145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,780,12,2,1.56,487908201,632900,65.76,751,788,751,998,538,768,770.91,1.19,0,172240,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1548,-0.46,0.15,12,0.32,-1680.00,5124.00,2502,20231122,-68.82,702,20241119,11.11,2314,-66.29,20240105,702,11.11,20241119,2180,-64.22,20240416,156,400.00,20240306,0.00,N,003060,500,992 억,,2366902,N,N,3,N,00,N +20241126,120144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,780,12,2,1.56,473519204,614448,63.84,751,788,751,998,538,768,770.64,1.19,0,168803,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1548,-0.46,0.15,12,0.31,-1680.00,5124.00,2502,20231122,-68.82,702,20241119,11.11,2314,-66.29,20240105,702,11.11,20241119,2180,-64.22,20240416,156,400.00,20240306,0.00,N,003060,500,992 억,,2366902,N,N,3,N,00,N +20241126,110146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,786,18,2,2.34,359584045,468475,48.68,751,788,751,998,538,768,767.56,1.19,0,69149,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1559,-0.47,0.15,12,0.24,-1680.00,5124.00,2502,20231122,-68.59,702,20241119,11.97,2314,-66.03,20240105,702,11.97,20241119,2180,-63.94,20240416,156,403.85,20240306,0.00,N,003060,500,992 억,,2366902,N,N,3,N,00,N +20241126,100146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,757,-11,5,-1.43,233012919,305750,31.77,751,775,751,998,538,768,762.10,1.19,0,37346,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1502,-0.45,0.15,12,0.15,-1680.00,5124.00,2502,20231122,-69.74,702,20241119,7.83,2314,-67.29,20240105,702,7.83,20241119,2180,-65.28,20240416,156,385.26,20240306,0.00,N,003060,500,992 억,,2366902,N,N,3,N,00,N +20241126,090144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,754,-14,5,-1.82,7949469,10578,1.10,751,756,751,998,538,768,751.51,1.19,0,1645,794,780,764,750,734,788,758,992,230,500,460,1,1,198407845,1496,-0.45,0.15,12,0.01,-1680.00,5124.00,2502,20231122,-69.86,702,20241119,7.41,2314,-67.42,20240105,702,7.41,20241119,2180,-65.41,20240416,156,383.33,20240306,0.00,N,003060,500,992 억,,2366902,N,N,3,N,00,N 20241125,160143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,768,23,2,3.09,732737430,960320,196.30,748,778,748,968,522,745,763.02,1.02,0,339016,795,769,754,728,713,762,721,992,223,500,440,1,1,198407845,1524,-0.46,0.15,12,0.48,-1680.00,5124.00,2502,20231122,-69.30,702,20241119,9.40,2314,-66.81,20240105,702,9.40,20241119,2180,-64.77,20240416,156,392.31,20240306,0.00,N,003060,500,992 억,,2015013,N,N,3,N,00,N 20241125,150144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,760,15,2,2.01,721654706,945795,193.33,748,778,748,968,522,745,763.02,1.02,0,337093,795,769,754,728,713,762,721,992,223,500,440,1,1,198407845,1508,-0.45,0.15,12,0.48,-1680.00,5124.00,2502,20231122,-69.62,702,20241119,8.26,2314,-67.16,20240105,702,8.26,20241119,2180,-65.14,20240416,156,387.18,20240306,0.00,N,003060,500,992 억,,2015013,N,N,6,N,00,N 20241125,140145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,773,28,2,3.76,657849564,862245,176.26,748,778,748,968,522,745,762.95,1.02,0,324370,795,769,754,728,713,762,721,992,223,500,440,1,1,198407845,1534,-0.46,0.15,12,0.43,-1680.00,5124.00,2502,20231122,-69.10,702,20241119,10.11,2314,-66.59,20240105,702,10.11,20241119,2180,-64.54,20240416,156,395.51,20240306,0.00,N,003060,500,992 억,,2015013,N,N,6,N,00,N diff --git a/003070/price/prices-20241101.csv b/003070/price/prices-20241101.csv index 8c55f1243a62..79b41e50cb82 100644 --- a/003070/price/prices-20241101.csv +++ b/003070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10740,240,2,2.29,2951294960,278703,55.05,10500,10780,10330,13650,7350,10500,10589.42,0.45,0,-35061,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,2033,767.14,0.38,12,1.47,14.00,28473.00,16110,20240621,-33.33,8170,20240419,31.46,16110,-33.33,20240621,8170,31.46,20240419,16110,-33.33,20240621,8170,31.46,20240419,0.40,N,003070,5000,946 억,,84504,N,N,1,N,00,N +20241126,150144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10730,230,2,2.19,2651895000,250710,49.52,10500,10780,10330,13650,7350,10500,10577.78,0.45,0,-32093,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,2031,766.43,0.38,12,1.32,14.00,28473.00,16110,20240621,-33.40,8170,20240419,31.33,16110,-33.40,20240621,8170,31.33,20240419,16110,-33.40,20240621,8170,31.33,20240419,0.40,N,003070,5000,946 억,,84504,N,N,0,N,00,N +20241126,140144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10470,-30,5,-0.29,1810310340,171772,33.93,10500,10700,10330,13650,7350,10500,10539.21,0.45,0,-12629,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,1982,747.86,0.37,12,0.91,14.00,28473.00,16110,20240621,-35.01,8170,20240419,28.15,16110,-35.01,20240621,8170,28.15,20240419,16110,-35.01,20240621,8170,28.15,20240419,0.40,N,003070,5000,946 억,,84504,N,N,0,N,00,N +20241126,130145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10540,40,2,0.38,1684388490,159760,31.56,10500,10700,10330,13650,7350,10500,10543.45,0.45,0,-10454,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,1996,752.86,0.37,12,0.84,14.00,28473.00,16110,20240621,-34.57,8170,20240419,29.01,16110,-34.57,20240621,8170,29.01,20240419,16110,-34.57,20240621,8170,29.01,20240419,0.40,N,003070,5000,946 억,,84504,N,N,0,N,00,N +20241126,120145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10560,60,2,0.57,1476814720,140172,27.69,10500,10700,10330,13650,7350,10500,10535.93,0.45,0,-8242,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,1999,754.29,0.37,12,0.74,14.00,28473.00,16110,20240621,-34.45,8170,20240419,29.25,16110,-34.45,20240621,8170,29.25,20240419,16110,-34.45,20240621,8170,29.25,20240419,0.40,N,003070,5000,946 억,,84504,N,N,0,N,00,N +20241126,110146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10600,100,2,0.95,1253795510,118985,23.50,10500,10700,10330,13650,7350,10500,10537.67,0.45,0,-8037,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,2007,757.14,0.37,12,0.63,14.00,28473.00,16110,20240621,-34.20,8170,20240419,29.74,16110,-34.20,20240621,8170,29.74,20240419,16110,-34.20,20240621,8170,29.74,20240419,0.40,N,003070,5000,946 억,,84504,N,N,0,N,00,N +20241126,100146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10550,50,2,0.48,962456450,91383,18.05,10500,10700,10330,13650,7350,10500,10532.39,0.45,0,-8919,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,1997,753.57,0.37,12,0.48,14.00,28473.00,16110,20240621,-34.51,8170,20240419,29.13,16110,-34.51,20240621,8170,29.13,20240419,16110,-34.51,20240621,8170,29.13,20240419,0.40,N,003070,5000,946 억,,84504,N,N,0,N,00,N +20241126,090145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10420,-80,5,-0.76,42463050,4051,0.80,10500,10500,10420,13650,7350,10500,10477.95,0.45,0,-1898,11213,10856,10493,10136,9773,11035,10315,947,3150,5000,6720,10,1,18932713,1973,744.29,0.37,12,0.02,14.00,28473.00,16110,20240621,-35.32,8170,20240419,27.54,16110,-35.32,20240621,8170,27.54,20240419,16110,-35.32,20240621,8170,27.54,20240419,0.40,N,003070,5000,946 억,,84504,N,N,0,N,00,N 20241125,160143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10500,480,2,4.79,5283349400,503510,262.61,10450,10850,10130,13020,7020,10020,10493.03,0.51,0,-12982,10466,10242,10006,9782,9546,10355,9895,947,3000,5000,6410,10,1,18932713,1988,750.00,0.37,12,2.66,14.00,28473.00,16110,20240621,-34.82,8170,20240419,28.52,16110,-34.82,20240621,8170,28.52,20240419,16110,-34.82,20240621,8170,28.52,20240419,0.36,N,003070,5000,946 억,,96710,N,N,0,N,00,N 20241125,150144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10380,360,2,3.59,5106976740,486668,253.83,10450,10850,10130,13020,7020,10020,10493.76,0.51,0,-12049,10466,10242,10006,9782,9546,10355,9895,947,3000,5000,6410,10,1,18932713,1965,741.43,0.36,12,2.57,14.00,28473.00,16110,20240621,-35.57,8170,20240419,27.05,16110,-35.57,20240621,8170,27.05,20240419,16110,-35.57,20240621,8170,27.05,20240419,0.36,N,003070,5000,946 억,,96710,N,N,0,N,00,N 20241125,140145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10410,390,2,3.89,4876675660,464495,242.26,10450,10850,10130,13020,7020,10020,10498.88,0.51,0,-13336,10466,10242,10006,9782,9546,10355,9895,947,3000,5000,6410,10,1,18932713,1971,743.57,0.37,12,2.45,14.00,28473.00,16110,20240621,-35.38,8170,20240419,27.42,16110,-35.38,20240621,8170,27.42,20240419,16110,-35.38,20240621,8170,27.42,20240419,0.36,N,003070,5000,946 억,,96710,N,N,0,N,00,N diff --git a/003080/price/prices-20241101.csv b/003080/price/prices-20241101.csv index e813dd4ec4c6..eb32ee173662 100644 --- a/003080/price/prices-20241101.csv +++ b/003080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,10,2,0.40,77822855,30852,62.96,2520,2535,2510,3275,1765,2520,2522.46,0.50,0,-1587,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,507,39.53,0.38,12,0.15,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3040,-16.78,20231226,2500,1.20,20240805,0.77,N,003080,500,100 억,,100915,N,N,1,N,00,N +20241126,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,10,2,0.40,77230845,30618,62.48,2520,2535,2510,3275,1765,2520,2522.40,0.50,0,-1355,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,507,39.53,0.38,12,0.15,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3040,-16.78,20231226,2500,1.20,20240805,0.77,N,003080,500,100 억,,100915,N,N,0,N,00,N +20241126,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,15,2,0.60,71552530,28375,57.90,2520,2535,2510,3275,1765,2520,2521.68,0.50,0,-1229,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,508,39.61,0.38,12,0.14,64.00,6722.00,3060,20231120,-17.16,2500,20240805,1.40,3035,-16.47,20240516,2500,1.40,20240805,3040,-16.61,20231226,2500,1.40,20240805,0.77,N,003080,500,100 억,,100915,N,N,0,N,00,N +20241126,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,0,3,0.00,34255800,13628,27.81,2520,2525,2510,3275,1765,2520,2513.63,0.50,0,-518,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,505,39.38,0.37,12,0.07,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3040,-17.11,20231226,2500,0.80,20240805,0.77,N,003080,500,100 억,,100915,N,N,0,N,00,N +20241126,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,0,3,0.00,32610980,12974,26.47,2520,2525,2510,3275,1765,2520,2513.56,0.50,0,-518,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,505,39.38,0.37,12,0.06,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3040,-17.11,20231226,2500,0.80,20240805,0.77,N,003080,500,100 억,,100915,N,N,0,N,00,N +20241126,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,0,3,0.00,5508045,2188,4.46,2520,2525,2515,3275,1765,2520,2517.39,0.50,0,0,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,505,39.38,0.37,12,0.01,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3040,-17.11,20231226,2500,0.80,20240805,0.77,N,003080,500,100 억,,100915,N,N,0,N,00,N +20241126,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-5,5,-0.20,5336685,2120,4.33,2520,2525,2515,3275,1765,2520,2517.30,0.50,0,0,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,504,39.30,0.37,12,0.01,64.00,6722.00,3060,20231120,-17.81,2500,20240805,0.60,3035,-17.13,20240516,2500,0.60,20240805,3040,-17.27,20231226,2500,0.60,20240805,0.77,N,003080,500,100 억,,100915,N,N,0,N,00,N +20241126,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,0,3,0.00,0,0,0.00,0,0,0,3275,1765,2520,0.00,0.50,0,0,2546,2532,2521,2507,2496,2527,2502,100,755,500,1760,5,1,20020000,505,39.38,0.37,12,0.00,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3040,-17.11,20231226,2500,0.80,20240805,0.77,N,003080,500,100 억,,100915,N,N,0,N,00,N 20241125,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-15,5,-0.59,123215525,48970,612.43,2535,2535,2510,3295,1775,2535,2516.14,0.51,0,-1178,2551,2542,2531,2522,2511,2547,2527,100,760,500,1770,5,1,20020000,505,39.38,0.37,12,0.24,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3040,-17.11,20231226,2500,0.80,20240805,0.77,N,003080,500,100 억,,102093,N,N,0,N,00,N 20241125,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-15,5,-0.59,118370415,47045,588.36,2535,2535,2510,3295,1775,2535,2516.11,0.51,0,-988,2551,2542,2531,2522,2511,2547,2527,100,760,500,1770,5,1,20020000,505,39.38,0.37,12,0.23,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3040,-17.11,20231226,2500,0.80,20240805,0.77,N,003080,500,100 억,,102093,N,N,0,N,00,N 20241125,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,78233050,31069,388.56,2535,2535,2510,3295,1775,2535,2518.04,0.51,0,-1025,2551,2542,2531,2522,2511,2547,2527,100,760,500,1770,5,1,20020000,506,39.45,0.38,12,0.16,64.00,6722.00,3060,20231120,-17.48,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3040,-16.94,20231226,2500,1.00,20240805,0.77,N,003080,500,100 억,,102093,N,N,0,N,00,N diff --git a/003090/price/prices-20241101.csv b/003090/price/prices-20241101.csv index f17e09957d5a..cfdca12fe68f 100644 --- a/003090/price/prices-20241101.csv +++ b/003090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160146,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20500,-500,5,-2.38,1108808300,54442,143.86,20800,21100,20100,27300,14700,21000,20366.41,5.52,0,-4464,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,11919,7.81,1.18,12,0.09,2626.00,17385.00,28100,20241018,-27.05,15030,20231117,36.39,28100,-27.05,20241018,15050,36.21,20240627,28100,-27.05,20241018,15050,36.21,20240627,0.33,N,003090,500,290 억,,3210209,N,N,171,N,00,N +20241126,150145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20450,-550,5,-2.62,1047704750,51455,135.96,20800,21100,20100,27300,14700,21000,20361.57,5.52,0,-5416,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,11890,7.79,1.18,12,0.09,2626.00,17385.00,28100,20241018,-27.22,15030,20231117,36.06,28100,-27.22,20241018,15050,35.88,20240627,28100,-27.22,20241018,15050,35.88,20240627,0.33,N,003090,500,290 억,,3210209,N,N,266,N,00,N +20241126,140145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20200,-800,5,-3.81,878847500,43168,114.07,20800,21100,20100,27300,14700,21000,20358.77,5.52,0,-9818,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,11745,7.69,1.16,12,0.07,2626.00,17385.00,28100,20241018,-28.11,15030,20231117,34.40,28100,-28.11,20241018,15050,34.22,20240627,28100,-28.11,20241018,15050,34.22,20240627,0.33,N,003090,500,290 억,,3210209,N,N,266,N,00,N +20241126,130146,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20250,-750,5,-3.57,629981150,30830,81.46,20800,21100,20250,27300,14700,21000,20434.03,5.52,0,-8722,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,11774,7.71,1.16,12,0.05,2626.00,17385.00,28100,20241018,-27.94,15030,20231117,34.73,28100,-27.94,20241018,15050,34.55,20240627,28100,-27.94,20241018,15050,34.55,20240627,0.33,N,003090,500,290 억,,3210209,N,N,266,N,00,N +20241126,120145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20400,-600,5,-2.86,463221450,22634,59.81,20800,21100,20250,27300,14700,21000,20465.74,5.52,0,-5360,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,11861,7.77,1.17,12,0.04,2626.00,17385.00,28100,20241018,-27.40,15030,20231117,35.73,28100,-27.40,20241018,15050,35.55,20240627,28100,-27.40,20241018,15050,35.55,20240627,0.33,N,003090,500,290 억,,3210209,N,N,266,N,00,N +20241126,110147,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20350,-650,5,-3.10,391981750,19141,50.58,20800,21100,20250,27300,14700,21000,20478.65,5.52,0,-4222,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,11832,7.75,1.17,12,0.03,2626.00,17385.00,28100,20241018,-27.58,15030,20231117,35.40,28100,-27.58,20241018,15050,35.22,20240627,28100,-27.58,20241018,15050,35.22,20240627,0.33,N,003090,500,290 억,,3210209,N,N,266,N,00,N +20241126,100147,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20400,-600,5,-2.86,322713850,15732,41.57,20800,21100,20250,27300,14700,21000,20513.21,5.52,0,-4808,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,11861,7.77,1.17,12,0.03,2626.00,17385.00,28100,20241018,-27.40,15030,20231117,35.73,28100,-27.40,20241018,15050,35.55,20240627,28100,-27.40,20241018,15050,35.55,20240627,0.33,N,003090,500,290 억,,3210209,N,N,266,N,00,N +20241126,090145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20900,-100,5,-0.48,25876850,1243,3.28,20800,21100,20800,27300,14700,21000,20818.06,5.52,0,-527,21466,21232,21016,20782,20566,21125,20675,291,6300,500,15120,50,1,58141980,12152,7.96,1.20,12,0.00,2626.00,17385.00,28100,20241018,-25.62,15030,20231117,39.06,28100,-25.62,20241018,15050,38.87,20240627,28100,-25.62,20241018,15050,38.87,20240627,0.33,N,003090,500,290 억,,3210209,N,N,266,N,00,N 20241125,160143,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21000,100,2,0.48,792540150,37734,65.37,21100,21250,20800,27150,14650,20900,21003.43,5.54,0,-8201,22100,21500,21100,20500,20100,21300,20300,291,6250,500,15040,50,1,58141980,12210,8.00,1.21,12,0.06,2626.00,17385.00,28100,20241018,-25.27,15030,20231117,39.72,28100,-25.27,20241018,15050,39.53,20240627,28100,-25.27,20241018,15050,39.53,20240627,0.34,N,003090,500,290 억,,3220663,N,N,266,N,00,N 20241125,150145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20900,0,3,0.00,588074100,27980,48.47,21100,21250,20800,27150,14650,20900,21017.78,5.54,0,-6292,22100,21500,21100,20500,20100,21300,20300,291,6250,500,15040,50,1,58141980,12152,7.96,1.20,12,0.05,2626.00,17385.00,28100,20241018,-25.62,15030,20231117,39.06,28100,-25.62,20241018,15050,38.87,20240627,28100,-25.62,20241018,15050,38.87,20240627,0.34,N,003090,500,290 억,,3220663,N,N,39,N,00,N 20241125,140146,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21000,100,2,0.48,437909800,20825,36.08,21100,21250,20800,27150,14650,20900,21028.25,5.54,0,-4519,22100,21500,21100,20500,20100,21300,20300,291,6250,500,15040,50,1,58141980,12210,8.00,1.21,12,0.04,2626.00,17385.00,28100,20241018,-25.27,15030,20231117,39.72,28100,-25.27,20241018,15050,39.53,20240627,28100,-25.27,20241018,15050,39.53,20240627,0.34,N,003090,500,290 억,,3220663,N,N,39,N,00,N diff --git a/003100/price/prices-20241101.csv b/003100/price/prices-20241101.csv index 6de422b6fcf1..fa9b03046612 100644 --- a/003100/price/prices-20241101.csv +++ b/003100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14890,70,2,0.47,52012670,3504,61.89,14830,14890,14790,19260,10380,14820,14843.80,2.49,0,313,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,983,3.30,0.26,12,0.05,4517.00,56338.00,20300,20240221,-26.65,14640,20241115,1.71,20300,-26.65,20240221,14640,1.71,20241115,20300,-26.65,20240221,14640,1.71,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N +20241126,150145,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14880,60,2,0.40,47845970,3224,56.94,14830,14880,14790,19260,10380,14820,14840.56,2.49,0,227,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,982,3.29,0.26,12,0.05,4517.00,56338.00,20300,20240221,-26.70,14640,20241115,1.64,20300,-26.70,20240221,14640,1.64,20241115,20300,-26.70,20240221,14640,1.64,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N +20241126,140145,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14850,30,2,0.20,39002270,2629,46.43,14830,14860,14790,19260,10380,14820,14835.40,2.49,0,181,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,980,3.29,0.26,12,0.04,4517.00,56338.00,20300,20240221,-26.85,14640,20241115,1.43,20300,-26.85,20240221,14640,1.43,20241115,20300,-26.85,20240221,14640,1.43,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N +20241126,130146,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14850,30,2,0.20,22979070,1550,27.38,14830,14860,14790,19260,10380,14820,14825.21,2.49,0,138,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,980,3.29,0.26,12,0.02,4517.00,56338.00,20300,20240221,-26.85,14640,20241115,1.43,20300,-26.85,20240221,14640,1.43,20241115,20300,-26.85,20240221,14640,1.43,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N +20241126,120146,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14850,30,2,0.20,15487550,1044,18.44,14830,14860,14790,19260,10380,14820,14834.82,2.49,0,31,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,980,3.29,0.26,12,0.02,4517.00,56338.00,20300,20240221,-26.85,14640,20241115,1.43,20300,-26.85,20240221,14640,1.43,20241115,20300,-26.85,20240221,14640,1.43,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N +20241126,110147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14840,20,2,0.13,12205980,823,14.54,14830,14860,14790,19260,10380,14820,14831.08,2.49,0,-2,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,979,3.29,0.26,12,0.01,4517.00,56338.00,20300,20240221,-26.90,14640,20241115,1.37,20300,-26.90,20240221,14640,1.37,20241115,20300,-26.90,20240221,14640,1.37,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N +20241126,100147,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14790,-30,5,-0.20,6997160,472,8.34,14830,14860,14790,19260,10380,14820,14824.49,2.49,0,3,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,976,3.27,0.26,12,0.01,4517.00,56338.00,20300,20240221,-27.14,14640,20241115,1.02,20300,-27.14,20240221,14640,1.02,20241115,20300,-27.14,20240221,14640,1.02,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N +20241126,090146,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14820,0,3,0.00,0,0,0.00,0,0,0,19260,10380,14820,0.00,2.49,0,0,14880,14850,14800,14770,14720,14865,14785,66,4440,1000,10960,10,1,6600000,978,3.28,0.26,12,0.00,4517.00,56338.00,20300,20240221,-27.00,14640,20241115,1.23,20300,-27.00,20240221,14640,1.23,20241115,20300,-27.00,20240221,14640,1.23,20241115,0.02,N,003100,1000,66 억,,164188,N,N,0,N,00,N 20241125,160144,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14820,40,2,0.27,83706400,5659,225.19,14780,14830,14750,19210,10350,14780,14791.73,2.49,0,-451,14986,14882,14826,14722,14666,14855,14695,66,4430,1000,10930,10,1,6600000,978,3.28,0.26,12,0.09,4517.00,56338.00,20300,20240221,-27.00,14640,20241115,1.23,20300,-27.00,20240221,14640,1.23,20241115,20300,-27.00,20240221,14640,1.23,20241115,0.01,N,003100,1000,66 억,,164605,N,N,0,N,00,N 20241125,150145,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14810,30,2,0.20,77099060,5213,207.44,14780,14830,14750,19210,10350,14780,14789.77,2.49,0,-449,14986,14882,14826,14722,14666,14855,14695,66,4430,1000,10930,10,1,6600000,977,3.28,0.26,12,0.08,4517.00,56338.00,20300,20240221,-27.04,14640,20241115,1.16,20300,-27.04,20240221,14640,1.16,20241115,20300,-27.04,20240221,14640,1.16,20241115,0.01,N,003100,1000,66 억,,164605,N,N,0,N,00,N 20241125,140146,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14780,0,3,0.00,65278860,4414,175.65,14780,14830,14750,19210,10350,14780,14789.05,2.49,0,-373,14986,14882,14826,14722,14666,14855,14695,66,4430,1000,10930,10,1,6600000,975,3.27,0.26,12,0.07,4517.00,56338.00,20300,20240221,-27.19,14640,20241115,0.96,20300,-27.19,20240221,14640,0.96,20241115,20300,-27.19,20240221,14640,0.96,20241115,0.01,N,003100,1000,66 억,,164605,N,N,0,N,00,N diff --git a/003120/price/prices-20241101.csv b/003120/price/prices-20241101.csv index 9fa73537b12d..b888840a0bac 100644 --- a/003120/price/prices-20241101.csv +++ b/003120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15990,-60,5,-0.37,37975150,2385,25.15,16050,16100,15820,20850,11240,16050,15922.49,0.49,0,-1126,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2127,-10.15,0.44,12,0.02,-1575.00,36680.00,29000,20231207,-44.86,15200,20241114,5.20,25650,-37.66,20240201,15200,5.20,20241114,29000,-44.86,20231207,15200,5.20,20241114,0.12,N,003120,1000,133 억,,64595,N,N,1,N,00,N +20241126,150146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16000,-50,5,-0.31,32209540,2024,21.35,16050,16100,15820,20850,11240,16050,15913.80,0.49,0,-1026,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2128,-10.16,0.44,12,0.02,-1575.00,36680.00,29000,20231207,-44.83,15200,20241114,5.26,25650,-37.62,20240201,15200,5.26,20241114,29000,-44.83,20231207,15200,5.26,20241114,0.12,N,003120,1000,133 억,,64595,N,N,0,N,00,N +20241126,140145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15870,-180,5,-1.12,29741000,1869,19.71,16050,16100,15820,20850,11240,16050,15912.79,0.49,0,-919,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2111,-10.08,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.28,15200,20241114,4.41,25650,-38.13,20240201,15200,4.41,20241114,29000,-45.28,20231207,15200,4.41,20241114,0.12,N,003120,1000,133 억,,64595,N,N,0,N,00,N +20241126,130146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15910,-140,5,-0.87,12477020,781,8.24,16050,16100,15890,20850,11240,16050,15975.70,0.49,0,-19,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2116,-10.10,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.14,15200,20241114,4.67,25650,-37.97,20240201,15200,4.67,20241114,29000,-45.14,20231207,15200,4.67,20241114,0.12,N,003120,1000,133 억,,64595,N,N,0,N,00,N +20241126,120146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16000,-50,5,-0.31,7876670,492,5.19,16050,16100,15890,20850,11240,16050,16009.49,0.49,0,145,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2128,-10.16,0.44,12,0.00,-1575.00,36680.00,29000,20231207,-44.83,15200,20241114,5.26,25650,-37.62,20240201,15200,5.26,20241114,29000,-44.83,20231207,15200,5.26,20241114,0.12,N,003120,1000,133 억,,64595,N,N,0,N,00,N +20241126,110147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16010,-40,5,-0.25,6612640,413,4.36,16050,16100,15890,20850,11240,16050,16011.23,0.49,0,79,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2129,-10.17,0.44,12,0.00,-1575.00,36680.00,29000,20231207,-44.79,15200,20241114,5.33,25650,-37.58,20240201,15200,5.33,20241114,29000,-44.79,20231207,15200,5.33,20241114,0.12,N,003120,1000,133 억,,64595,N,N,0,N,00,N +20241126,100148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16050,0,3,0.00,4470260,279,2.94,16050,16100,15920,20850,11240,16050,16022.44,0.49,0,10,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2135,-10.19,0.44,12,0.00,-1575.00,36680.00,29000,20231207,-44.66,15200,20241114,5.59,25650,-37.43,20240201,15200,5.59,20241114,29000,-44.66,20231207,15200,5.59,20241114,0.12,N,003120,1000,133 억,,64595,N,N,0,N,00,N +20241126,090146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16050,0,3,0.00,160500,10,0.11,16050,16050,16050,20850,11240,16050,16050.00,0.49,0,-1,16330,16190,15970,15830,15610,16080,15720,133,4800,1000,11230,10,1,13300000,2135,-10.19,0.44,12,0.00,-1575.00,36680.00,29000,20231207,-44.66,15200,20241114,5.59,25650,-37.43,20240201,15200,5.59,20241114,29000,-44.66,20231207,15200,5.59,20241114,0.12,N,003120,1000,133 억,,64595,N,N,0,N,00,N 20241125,160144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16050,0,3,0.00,150616950,9481,159.45,16110,16110,15750,20850,11240,16050,15884.97,0.52,0,-4439,16556,16302,16076,15822,15596,16430,15950,133,4800,1000,11230,10,1,13300000,2135,-10.19,0.44,12,0.07,-1575.00,36680.00,29000,20231207,-44.66,15200,20241114,5.59,25650,-37.43,20240201,15200,5.59,20241114,29000,-44.66,20231207,15200,5.59,20241114,0.12,N,003120,1000,133 억,,69105,N,N,0,N,00,N 20241125,150145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15900,-150,5,-0.93,146284530,9211,154.91,16110,16110,15750,20850,11240,16050,15881.50,0.52,0,-4408,16556,16302,16076,15822,15596,16430,15950,133,4800,1000,11230,10,1,13300000,2115,-10.10,0.43,12,0.07,-1575.00,36680.00,29000,20231207,-45.17,15200,20241114,4.61,25650,-38.01,20240201,15200,4.61,20241114,29000,-45.17,20231207,15200,4.61,20241114,0.12,N,003120,1000,133 억,,69105,N,N,0,N,00,N 20241125,140146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15780,-270,5,-1.68,82851270,5219,87.77,16110,16110,15750,20850,11240,16050,15874.93,0.52,0,-958,16556,16302,16076,15822,15596,16430,15950,133,4800,1000,11230,10,1,13300000,2099,-10.02,0.43,12,0.04,-1575.00,36680.00,29000,20231207,-45.59,15200,20241114,3.82,25650,-38.48,20240201,15200,3.82,20241114,29000,-45.59,20231207,15200,3.82,20241114,0.12,N,003120,1000,133 억,,69105,N,N,0,N,00,N diff --git a/003160/price/prices-20241101.csv b/003160/price/prices-20241101.csv index 2c33f59bf26f..2372ada5014b 100644 --- a/003160/price/prices-20241101.csv +++ b/003160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160147,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12300,-260,5,-2.07,4518422270,368710,55.67,12530,12530,12130,16320,8800,12560,12254.56,8.75,0,80262,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3481,110.81,2.20,12,1.30,111.00,5584.00,30800,20240627,-60.06,5510,20231206,123.23,30800,-60.06,20240627,5630,118.47,20240117,30800,-60.06,20240627,5510,123.23,20231206,2.72,N,003160,500,172 억,,2476915,N,N,1542,N,00,N +20241126,150146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12320,-240,5,-1.91,4293701240,350448,52.92,12530,12530,12130,16320,8800,12560,12251.98,8.75,0,72530,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3487,110.99,2.21,12,1.24,111.00,5584.00,30800,20240627,-60.00,5510,20231206,123.59,30800,-60.00,20240627,5630,118.83,20240117,30800,-60.00,20240627,5510,123.59,20231206,2.72,N,003160,500,172 억,,2476915,N,N,326,N,00,N +20241126,140146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12280,-280,5,-2.23,3774428900,308330,46.56,12530,12530,12130,16320,8800,12560,12241.46,8.75,0,51440,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3475,110.63,2.20,12,1.09,111.00,5584.00,30800,20240627,-60.13,5510,20231206,122.87,30800,-60.13,20240627,5630,118.12,20240117,30800,-60.13,20240627,5510,122.87,20231206,2.72,N,003160,500,172 억,,2476915,N,N,326,N,00,N +20241126,130146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12290,-270,5,-2.15,3399894340,277846,41.95,12530,12530,12130,16320,8800,12560,12236.54,8.75,0,31556,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3478,110.72,2.20,12,0.98,111.00,5584.00,30800,20240627,-60.10,5510,20231206,123.05,30800,-60.10,20240627,5630,118.29,20240117,30800,-60.10,20240627,5510,123.05,20231206,2.72,N,003160,500,172 억,,2476915,N,N,326,N,00,N +20241126,120146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12170,-390,5,-3.11,2927392610,239258,36.13,12530,12530,12130,16320,8800,12560,12235.21,8.75,0,4650,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3444,109.64,2.18,12,0.85,111.00,5584.00,30800,20240627,-60.49,5510,20231206,120.87,30800,-60.49,20240627,5630,116.16,20240117,30800,-60.49,20240627,5510,120.87,20231206,2.72,N,003160,500,172 억,,2476915,N,N,326,N,00,N +20241126,110148,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12180,-380,5,-3.03,2372501670,193617,29.24,12530,12530,12150,16320,8800,12560,12253.48,8.75,0,-2343,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3447,109.73,2.18,12,0.68,111.00,5584.00,30800,20240627,-60.45,5510,20231206,121.05,30800,-60.45,20240627,5630,116.34,20240117,30800,-60.45,20240627,5510,121.05,20231206,2.72,N,003160,500,172 억,,2476915,N,N,326,N,00,N +20241126,100148,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12180,-380,5,-3.03,1868982080,152290,23.00,12530,12530,12160,16320,8800,12560,12272.40,8.75,0,-12521,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3447,109.73,2.18,12,0.54,111.00,5584.00,30800,20240627,-60.45,5510,20231206,121.05,30800,-60.45,20240627,5630,116.34,20240117,30800,-60.45,20240627,5510,121.05,20231206,2.72,N,003160,500,172 억,,2476915,N,N,326,N,00,N +20241126,090146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12380,-180,5,-1.43,135633750,10885,1.64,12530,12530,12370,16320,8800,12560,12460.02,8.75,0,-6514,14046,13302,12856,12112,11666,13080,11890,172,3760,500,7780,10,1,28300000,3504,111.53,2.22,12,0.04,111.00,5584.00,30800,20240627,-59.81,5510,20231206,124.68,30800,-59.81,20240627,5630,119.89,20240117,30800,-59.81,20240627,5510,124.68,20231206,2.72,N,003160,500,172 억,,2476915,N,N,326,N,00,N 20241125,160144,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12560,-500,5,-3.83,8345703070,653931,205.56,13280,13600,12410,16970,9150,13060,12763.16,8.93,0,-50325,14140,13600,13330,12790,12520,13465,12655,172,3910,500,8090,10,1,28300000,3554,113.15,2.25,12,2.31,111.00,5584.00,30800,20240627,-59.22,5510,20231206,127.95,30800,-59.22,20240627,5630,123.09,20240117,30800,-59.22,20240627,5510,127.95,20231206,2.81,N,003160,500,172 억,,2526278,N,N,326,N,00,N 20241125,150146,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12520,-540,5,-4.13,7848183130,614254,193.09,13280,13600,12410,16970,9150,13060,12776.77,8.93,0,-62764,14140,13600,13330,12790,12520,13465,12655,172,3910,500,8090,10,1,28300000,3543,112.79,2.24,12,2.17,111.00,5584.00,30800,20240627,-59.35,5510,20231206,127.22,30800,-59.35,20240627,5630,122.38,20240117,30800,-59.35,20240627,5510,127.22,20231206,2.81,N,003160,500,172 억,,2526278,N,N,446,N,00,N 20241125,140147,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12580,-480,5,-3.68,6976325920,544406,171.13,13280,13600,12410,16970,9150,13060,12814.56,8.93,0,-87622,14140,13600,13330,12790,12520,13465,12655,172,3910,500,8090,10,1,28300000,3560,113.33,2.25,12,1.92,111.00,5584.00,30800,20240627,-59.16,5510,20231206,128.31,30800,-59.16,20240627,5630,123.45,20240117,30800,-59.16,20240627,5510,128.31,20231206,2.81,N,003160,500,172 억,,2526278,N,N,446,N,00,N diff --git a/003200/price/prices-20241101.csv b/003200/price/prices-20241101.csv index 05391b5949d8..b9bdd407b4d8 100644 --- a/003200/price/prices-20241101.csv +++ b/003200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7540,-60,5,-0.79,153359480,20332,74.80,7640,7640,7510,9880,5320,7600,7542.76,7.45,0,3017,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1755,22.51,0.20,12,0.09,335.00,37927.00,9770,20240205,-22.82,7330,20241115,2.86,9770,-22.82,20240205,7330,2.86,20241115,9770,-22.82,20240205,7330,2.86,20241115,0.52,N,003200,500,120 억,,1734372,N,N,1,N,00,N +20241126,150146,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7560,-40,5,-0.53,127316930,16881,62.10,7640,7640,7510,9880,5320,7600,7542.03,7.45,0,4662,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1760,22.57,0.20,12,0.07,335.00,37927.00,9770,20240205,-22.62,7330,20241115,3.14,9770,-22.62,20240205,7330,3.14,20241115,9770,-22.62,20240205,7330,3.14,20241115,0.52,N,003200,500,120 억,,1734372,N,N,0,N,00,N +20241126,140146,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7540,-60,5,-0.79,115713160,15343,56.45,7640,7640,7510,9880,5320,7600,7541.76,7.45,0,4665,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1755,22.51,0.20,12,0.07,335.00,37927.00,9770,20240205,-22.82,7330,20241115,2.86,9770,-22.82,20240205,7330,2.86,20241115,9770,-22.82,20240205,7330,2.86,20241115,0.52,N,003200,500,120 억,,1734372,N,N,0,N,00,N +20241126,130147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7530,-70,5,-0.92,105007930,13921,51.21,7640,7640,7510,9880,5320,7600,7543.13,7.45,0,4721,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1753,22.48,0.20,12,0.06,335.00,37927.00,9770,20240205,-22.93,7330,20241115,2.73,9770,-22.93,20240205,7330,2.73,20241115,9770,-22.93,20240205,7330,2.73,20241115,0.52,N,003200,500,120 억,,1734372,N,N,0,N,00,N +20241126,120147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7530,-70,5,-0.92,98543290,13062,48.05,7640,7640,7520,9880,5320,7600,7544.27,7.45,0,4855,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1753,22.48,0.20,12,0.06,335.00,37927.00,9770,20240205,-22.93,7330,20241115,2.73,9770,-22.93,20240205,7330,2.73,20241115,9770,-22.93,20240205,7330,2.73,20241115,0.52,N,003200,500,120 억,,1734372,N,N,0,N,00,N +20241126,110148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7550,-50,5,-0.66,96598580,12804,47.10,7640,7640,7520,9880,5320,7600,7544.41,7.45,0,4790,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1758,22.54,0.20,12,0.05,335.00,37927.00,9770,20240205,-22.72,7330,20241115,3.00,9770,-22.72,20240205,7330,3.00,20241115,9770,-22.72,20240205,7330,3.00,20241115,0.52,N,003200,500,120 억,,1734372,N,N,0,N,00,N +20241126,100148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7570,-30,5,-0.39,15168620,2005,7.38,7640,7640,7560,9880,5320,7600,7565.40,7.45,0,-180,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1762,22.60,0.20,12,0.01,335.00,37927.00,9770,20240205,-22.52,7330,20241115,3.27,9770,-22.52,20240205,7330,3.27,20241115,9770,-22.52,20240205,7330,3.27,20241115,0.52,N,003200,500,120 억,,1734372,N,N,0,N,00,N +20241126,090147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7640,40,2,0.53,76400,10,0.04,7640,7640,7640,9880,5320,7600,7640.00,7.45,0,-1,7720,7660,7590,7530,7460,7690,7560,120,2280,500,5620,10,1,23280000,1779,22.81,0.20,12,0.00,335.00,37927.00,9770,20240205,-21.80,7330,20241115,4.23,9770,-21.80,20240205,7330,4.23,20241115,9770,-21.80,20240205,7330,4.23,20241115,0.52,N,003200,500,120 억,,1734372,N,N,0,N,00,N 20241125,160145,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7600,20,2,0.26,205677260,27182,125.44,7560,7650,7520,9850,5310,7580,7566.65,7.44,0,2402,7680,7630,7570,7520,7460,7635,7525,120,2270,500,5600,10,1,23280000,1769,22.69,0.20,12,0.12,335.00,37927.00,10680,20231116,-28.84,7330,20241115,3.68,9770,-22.21,20240205,7330,3.68,20241115,9770,-22.21,20240205,7330,3.68,20241115,0.53,N,003200,500,120 억,,1732364,N,N,1,N,00,N 20241125,150146,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7600,20,2,0.26,193033730,25514,117.74,7560,7650,7520,9850,5310,7580,7565.80,7.44,0,2456,7680,7630,7570,7520,7460,7635,7525,120,2270,500,5600,10,1,23280000,1769,22.69,0.20,12,0.11,335.00,37927.00,10680,20231116,-28.84,7330,20241115,3.68,9770,-22.21,20240205,7330,3.68,20241115,9770,-22.21,20240205,7330,3.68,20241115,0.53,N,003200,500,120 억,,1732364,N,N,1,N,00,N 20241125,140147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7600,20,2,0.26,190936040,25238,116.47,7560,7650,7520,9850,5310,7580,7565.42,7.44,0,2458,7680,7630,7570,7520,7460,7635,7525,120,2270,500,5600,10,1,23280000,1769,22.69,0.20,12,0.11,335.00,37927.00,10680,20231116,-28.84,7330,20241115,3.68,9770,-22.21,20240205,7330,3.68,20241115,9770,-22.21,20240205,7330,3.68,20241115,0.53,N,003200,500,120 억,,1732364,N,N,1,N,00,N diff --git a/003220/price/prices-20241101.csv b/003220/price/prices-20241101.csv index f8a588f49d2b..6a4410958944 100644 --- a/003220/price/prices-20241101.csv +++ b/003220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14830,120,2,0.82,1290919900,87278,107.22,14710,14880,14670,19120,10300,14710,14790.89,14.22,0,6945,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3326,13.76,1.17,12,0.39,1078.00,12675.00,20700,20240717,-28.36,13910,20241115,6.61,20700,-28.36,20240717,13910,6.61,20241115,20700,-28.36,20240717,13910,6.61,20241115,3.63,N,003220,500,112 억,,3188860,N,N,18,N,00,N +20241126,150147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14820,110,2,0.75,1226646630,82942,101.89,14710,14880,14670,19120,10300,14710,14789.21,14.22,0,6998,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3324,13.75,1.17,12,0.37,1078.00,12675.00,20700,20240717,-28.41,13910,20241115,6.54,20700,-28.41,20240717,13910,6.54,20241115,20700,-28.41,20240717,13910,6.54,20241115,3.63,N,003220,500,112 억,,3188860,N,N,8,N,00,N +20241126,140146,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14840,130,2,0.88,1167326310,78941,96.98,14710,14880,14670,19120,10300,14710,14787.33,14.22,0,7054,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3328,13.77,1.17,12,0.35,1078.00,12675.00,20700,20240717,-28.31,13910,20241115,6.69,20700,-28.31,20240717,13910,6.69,20241115,20700,-28.31,20240717,13910,6.69,20241115,3.63,N,003220,500,112 억,,3188860,N,N,8,N,00,N +20241126,130147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14860,150,2,1.02,1041085930,70441,86.54,14710,14880,14670,19120,10300,14710,14779.55,14.22,0,7741,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3333,13.78,1.17,12,0.31,1078.00,12675.00,20700,20240717,-28.21,13910,20241115,6.83,20700,-28.21,20240717,13910,6.83,20241115,20700,-28.21,20240717,13910,6.83,20241115,3.63,N,003220,500,112 억,,3188860,N,N,8,N,00,N +20241126,120147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14830,120,2,0.82,928149700,62827,77.18,14710,14880,14670,19120,10300,14710,14773.10,14.22,0,8536,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3326,13.76,1.17,12,0.28,1078.00,12675.00,20700,20240717,-28.36,13910,20241115,6.61,20700,-28.36,20240717,13910,6.61,20241115,20700,-28.36,20240717,13910,6.61,20241115,3.63,N,003220,500,112 억,,3188860,N,N,8,N,00,N +20241126,110148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14790,80,2,0.54,562754370,38133,46.85,14710,14880,14670,19120,10300,14710,14757.67,14.22,0,3031,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3317,13.72,1.17,12,0.17,1078.00,12675.00,20700,20240717,-28.55,13910,20241115,6.33,20700,-28.55,20240717,13910,6.33,20241115,20700,-28.55,20240717,13910,6.33,20241115,3.63,N,003220,500,112 억,,3188860,N,N,8,N,00,N +20241126,100149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14800,90,2,0.61,438549590,29716,36.51,14710,14880,14670,19120,10300,14710,14758.03,14.22,0,3123,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3319,13.73,1.17,12,0.13,1078.00,12675.00,20700,20240717,-28.50,13910,20241115,6.40,20700,-28.50,20240717,13910,6.40,20241115,20700,-28.50,20240717,13910,6.40,20241115,3.63,N,003220,500,112 억,,3188860,N,N,8,N,00,N +20241126,090147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14710,0,3,0.00,16666430,1133,1.39,14710,14710,14710,19120,10300,14710,14710.00,14.22,0,46,14943,14826,14703,14586,14463,14885,14645,112,4410,500,11170,10,1,22427583,3299,13.65,1.16,12,0.01,1078.00,12675.00,20700,20240717,-28.94,13910,20241115,5.75,20700,-28.94,20240717,13910,5.75,20241115,20700,-28.94,20240717,13910,5.75,20241115,3.63,N,003220,500,112 억,,3188860,N,N,8,N,00,N 20241125,160145,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14710,120,2,0.82,1185467080,80506,108.43,14630,14820,14580,18960,10220,14590,14725.26,14.22,0,-1041,14783,14686,14603,14506,14423,14735,14555,112,4370,500,11080,10,1,22427583,3299,13.65,1.16,12,0.36,1078.00,12675.00,20700,20240717,-28.94,13910,20241115,5.75,20700,-28.94,20240717,13910,5.75,20241115,20700,-28.94,20240717,13910,5.75,20241115,3.66,N,003220,500,112 억,,3188645,N,N,8,N,00,N 20241125,150146,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14750,160,2,1.10,1127529770,76570,103.13,14630,14820,14580,18960,10220,14590,14725.52,14.22,0,-974,14783,14686,14603,14506,14423,14735,14555,112,4370,500,11080,10,1,22427583,3308,13.68,1.16,12,0.34,1078.00,12675.00,20700,20240717,-28.74,13910,20241115,6.04,20700,-28.74,20240717,13910,6.04,20241115,20700,-28.74,20240717,13910,6.04,20241115,3.66,N,003220,500,112 억,,3188645,N,N,1,N,00,N 20241125,140147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14780,190,2,1.30,978337240,66456,89.51,14630,14820,14580,18960,10220,14590,14721.62,14.22,0,-1502,14783,14686,14603,14506,14423,14735,14555,112,4370,500,11080,10,1,22427583,3315,13.71,1.17,12,0.30,1078.00,12675.00,20700,20240717,-28.60,13910,20241115,6.25,20700,-28.60,20240717,13910,6.25,20241115,20700,-28.60,20240717,13910,6.25,20241115,3.66,N,003220,500,112 억,,3188645,N,N,1,N,00,N diff --git a/003230/price/prices-20241101.csv b/003230/price/prices-20241101.csv index 252fc99f3d3e..fced24a56157 100644 --- a/003230/price/prices-20241101.csv +++ b/003230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,-2000,5,-0.38,40649324000,79609,128.59,516000,524000,500000,677000,365000,521000,510594.80,12.82,0,-7549,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,39096,30.96,6.84,12,1.06,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.09,N,003230,5000,376 억,,966059,N,N,50,N,00,N +20241126,150147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,520000,-1000,5,-0.19,38498063000,75464,121.89,516000,524000,500000,677000,365000,521000,510151.08,12.82,0,-7806,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,39172,31.02,6.85,12,1.00,16761.00,75884.00,718000,20240619,-27.58,169400,20240201,206.97,718000,-27.58,20240619,169400,206.97,20240201,718000,-27.58,20240619,169400,206.97,20240201,2.09,N,003230,5000,376 억,,966059,N,N,200,N,00,N +20241126,140147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,513000,-8000,5,-1.54,30264322000,59586,96.25,516000,519000,500000,677000,365000,521000,507909.51,12.82,0,-11144,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,38644,30.61,6.76,12,0.79,16761.00,75884.00,718000,20240619,-28.55,169400,20240201,202.83,718000,-28.55,20240619,169400,202.83,20240201,718000,-28.55,20240619,169400,202.83,20240201,2.09,N,003230,5000,376 억,,966059,N,N,200,N,00,N +20241126,130147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,511000,-10000,5,-1.92,26555664000,52315,84.50,516000,519000,500000,677000,365000,521000,507610.38,12.82,0,-13544,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,38494,30.49,6.73,12,0.69,16761.00,75884.00,718000,20240619,-28.83,169400,20240201,201.65,718000,-28.83,20240619,169400,201.65,20240201,718000,-28.83,20240619,169400,201.65,20240201,2.09,N,003230,5000,376 억,,966059,N,N,200,N,00,N +20241126,120147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,512000,-9000,5,-1.73,24897344000,49068,79.26,516000,519000,500000,677000,365000,521000,507404.35,12.82,0,-13399,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,38569,30.55,6.75,12,0.65,16761.00,75884.00,718000,20240619,-28.69,169400,20240201,202.24,718000,-28.69,20240619,169400,202.24,20240201,718000,-28.69,20240619,169400,202.24,20240201,2.09,N,003230,5000,376 억,,966059,N,N,200,N,00,N +20241126,110148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,503000,-18000,5,-3.45,20084703000,39607,63.98,516000,519000,500000,677000,365000,521000,507099.13,12.82,0,-13017,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,37891,30.01,6.63,12,0.53,16761.00,75884.00,718000,20240619,-29.94,169400,20240201,196.93,718000,-29.94,20240619,169400,196.93,20240201,718000,-29.94,20240619,169400,196.93,20240201,2.09,N,003230,5000,376 억,,966059,N,N,200,N,00,N +20241126,100149,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,503000,-18000,5,-3.45,12006944000,23524,38.00,516000,519000,503000,677000,365000,521000,510411.61,12.82,0,-8066,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,37891,30.01,6.63,12,0.31,16761.00,75884.00,718000,20240619,-29.94,169400,20240201,196.93,718000,-29.94,20240619,169400,196.93,20240201,718000,-29.94,20240619,169400,196.93,20240201,2.09,N,003230,5000,376 억,,966059,N,N,200,N,00,N +20241126,090147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,515000,-6000,5,-1.15,630153000,1223,1.98,516000,519000,513000,677000,365000,521000,515242.42,12.82,0,-749,551000,536000,526000,511000,501000,531000,506000,377,156000,5000,395960,1000,1,7533015,38795,30.73,6.79,12,0.02,16761.00,75884.00,718000,20240619,-28.27,169400,20240201,204.01,718000,-28.27,20240619,169400,204.01,20240201,718000,-28.27,20240619,169400,204.01,20240201,2.09,N,003230,5000,376 억,,966059,N,N,200,N,00,N 20241125,160145,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,521000,-11000,5,-2.07,32218491000,61519,115.43,533000,541000,516000,691000,373000,532000,523717.15,13.12,0,-23398,548000,540000,526000,518000,504000,544000,522000,377,159000,5000,404320,1000,1,7533015,39247,31.08,6.87,12,0.82,16761.00,75884.00,718000,20240619,-27.44,169400,20240201,207.56,718000,-27.44,20240619,169400,207.56,20240201,718000,-27.44,20240619,169400,207.56,20240201,2.04,N,003230,5000,376 억,,988296,N,N,200,N,00,N 20241125,150147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,521000,-11000,5,-2.07,29289830000,55901,104.89,533000,541000,516000,691000,373000,532000,523957.81,13.12,0,-22194,548000,540000,526000,518000,504000,544000,522000,377,159000,5000,404320,1000,1,7533015,39247,31.08,6.87,12,0.74,16761.00,75884.00,718000,20240619,-27.44,169400,20240201,207.56,718000,-27.44,20240619,169400,207.56,20240201,718000,-27.44,20240619,169400,207.56,20240201,2.04,N,003230,5000,376 억,,988296,N,N,531,N,00,N 20241125,140148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,-13000,5,-2.44,26651589000,50840,95.39,533000,541000,516000,691000,373000,532000,524223.58,13.12,0,-20781,548000,540000,526000,518000,504000,544000,522000,377,159000,5000,404320,1000,1,7533015,39096,30.96,6.84,12,0.67,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.04,N,003230,5000,376 억,,988296,N,N,531,N,00,N diff --git a/003240/price/prices-20241101.csv b/003240/price/prices-20241101.csv index 5f6f64664a16..417f39e02f15 100644 --- a/003240/price/prices-20241101.csv +++ b/003240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,625000,9000,2,1.46,800222000,1290,19.39,623000,630000,612000,800000,432000,616000,620327.13,5.31,0,-422,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6959,-37.61,0.16,12,0.12,-16618.00,3800650.00,994000,20240130,-37.12,510000,20240805,22.55,994000,-37.12,20240130,510000,22.55,20240805,994000,-37.12,20240130,510000,22.55,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N +20241126,150147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,628000,12000,2,1.95,782719000,1262,18.97,623000,630000,612000,800000,432000,616000,620221.08,5.31,0,-412,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6992,-37.79,0.17,12,0.11,-16618.00,3800650.00,994000,20240130,-36.82,510000,20240805,23.14,994000,-36.82,20240130,510000,23.14,20240805,994000,-36.82,20240130,510000,23.14,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N +20241126,140147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,625000,9000,2,1.46,726344000,1172,17.62,623000,630000,612000,800000,432000,616000,619747.44,5.31,0,-439,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6959,-37.61,0.16,12,0.11,-16618.00,3800650.00,994000,20240130,-37.12,510000,20240805,22.55,994000,-37.12,20240130,510000,22.55,20240805,994000,-37.12,20240130,510000,22.55,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N +20241126,130148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,625000,9000,2,1.46,707561000,1142,17.17,623000,630000,612000,800000,432000,616000,619580.56,5.31,0,-426,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6959,-37.61,0.16,12,0.10,-16618.00,3800650.00,994000,20240130,-37.12,510000,20240805,22.55,994000,-37.12,20240130,510000,22.55,20240805,994000,-37.12,20240130,510000,22.55,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N +20241126,120148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,628000,12000,2,1.95,622392000,1006,15.12,623000,628000,612000,800000,432000,616000,618679.92,5.31,0,-470,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6992,-37.79,0.17,12,0.09,-16618.00,3800650.00,994000,20240130,-36.82,510000,20240805,23.14,994000,-36.82,20240130,510000,23.14,20240805,994000,-36.82,20240130,510000,23.14,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N +20241126,110149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,622000,6000,2,0.97,537263000,870,13.08,623000,624000,612000,800000,432000,616000,617543.68,5.31,0,-520,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6925,-37.43,0.16,12,0.08,-16618.00,3800650.00,994000,20240130,-37.42,510000,20240805,21.96,994000,-37.42,20240130,510000,21.96,20240805,994000,-37.42,20240130,510000,21.96,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N +20241126,100149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,613000,-3000,5,-0.49,432411000,700,10.52,623000,624000,612000,800000,432000,616000,617730.00,5.31,0,-518,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6825,-36.89,0.16,12,0.06,-16618.00,3800650.00,994000,20240130,-38.33,510000,20240805,20.20,994000,-38.33,20240130,510000,20.20,20240805,994000,-38.33,20240130,510000,20.20,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N +20241126,090148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,621000,5000,2,0.81,41671000,67,1.01,623000,624000,620000,800000,432000,616000,621955.22,5.31,0,-22,680000,648000,632000,600000,584000,640000,592000,56,184000,5000,443520,1000,1,1113400,6914,-37.37,0.16,12,0.01,-16618.00,3800650.00,994000,20240130,-37.53,510000,20240805,21.76,994000,-37.53,20240130,510000,21.76,20240805,994000,-37.53,20240130,510000,21.76,20240805,0.16,N,003240,5000,55 억,,59169,N,N,0,N,00,N 20241125,160146,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,616000,-42000,5,-6.38,4145842000,6590,2678.86,661000,664000,616000,855000,461000,658000,629117.05,5.60,0,-2915,668666,663332,658666,653332,648666,663000,653000,56,197000,5000,473760,1000,1,1113400,6859,-37.07,0.16,12,0.59,-16618.00,3800650.00,994000,20240130,-38.03,510000,20240805,20.78,994000,-38.03,20240130,510000,20.78,20240805,994000,-38.03,20240130,510000,20.78,20240805,0.15,N,003240,5000,55 억,,62316,N,N,0,N,00,N 20241125,150147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,635000,-23000,5,-3.50,2058695000,3209,1304.47,661000,664000,633000,855000,461000,658000,641537.86,5.60,0,-1970,668666,663332,658666,653332,648666,663000,653000,56,197000,5000,473760,1000,1,1113400,7070,-38.21,0.17,12,0.29,-16618.00,3800650.00,994000,20240130,-36.12,510000,20240805,24.51,994000,-36.12,20240130,510000,24.51,20240805,994000,-36.12,20240130,510000,24.51,20240805,0.15,N,003240,5000,55 억,,62316,N,N,0,N,00,N 20241125,140148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,635000,-23000,5,-3.50,1890376000,2944,1196.75,661000,664000,633000,855000,461000,658000,642111.41,5.60,0,-1793,668666,663332,658666,653332,648666,663000,653000,56,197000,5000,473760,1000,1,1113400,7070,-38.21,0.17,12,0.26,-16618.00,3800650.00,994000,20240130,-36.12,510000,20240805,24.51,994000,-36.12,20240130,510000,24.51,20240805,994000,-36.12,20240130,510000,24.51,20240805,0.15,N,003240,5000,55 억,,62316,N,N,0,N,00,N diff --git a/003280/price/prices-20241101.csv b/003280/price/prices-20241101.csv index 7b93d63e6c38..b4d06c4b3d23 100644 --- a/003280/price/prices-20241101.csv +++ b/003280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160149,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1808,-21,5,-1.15,1215407597,671801,61.40,1836,1836,1801,2375,1281,1829,1809.18,1.89,0,-65369,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4347,12.73,2.62,12,0.28,142.00,691.00,5300,20240117,-65.89,1634,20231117,10.65,5300,-65.89,20240117,1759,2.79,20241121,5300,-65.89,20240117,1759,2.79,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,464,N,00,N +20241126,150147,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1808,-21,5,-1.15,1140937587,630597,57.64,1836,1836,1801,2375,1281,1829,1809.30,1.89,0,-52791,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4347,12.73,2.62,12,0.26,142.00,691.00,5300,20240117,-65.89,1634,20231117,10.65,5300,-65.89,20240117,1759,2.79,20241121,5300,-65.89,20240117,1759,2.79,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,1011,N,00,N +20241126,140147,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1810,-19,5,-1.04,961432800,531145,48.55,1836,1836,1801,2375,1281,1829,1810.11,1.89,0,-52435,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4352,12.75,2.62,12,0.22,142.00,691.00,5300,20240117,-65.85,1634,20231117,10.77,5300,-65.85,20240117,1759,2.90,20241121,5300,-65.85,20240117,1759,2.90,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,1011,N,00,N +20241126,130148,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1812,-17,5,-0.93,850969528,470039,42.96,1836,1836,1801,2375,1281,1829,1810.42,1.89,0,-32981,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4356,12.76,2.62,12,0.20,142.00,691.00,5300,20240117,-65.81,1634,20231117,10.89,5300,-65.81,20240117,1759,3.01,20241121,5300,-65.81,20240117,1759,3.01,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,1011,N,00,N +20241126,120148,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1809,-20,5,-1.09,792574038,437767,40.01,1836,1836,1801,2375,1281,1829,1810.49,1.89,0,-21228,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4349,12.74,2.62,12,0.18,142.00,691.00,5300,20240117,-65.87,1634,20231117,10.71,5300,-65.87,20240117,1759,2.84,20241121,5300,-65.87,20240117,1759,2.84,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,1011,N,00,N +20241126,110149,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1817,-12,5,-0.66,617792003,341137,31.18,1836,1836,1801,2375,1281,1829,1810.98,1.89,0,-47031,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4369,12.80,2.63,12,0.14,142.00,691.00,5300,20240117,-65.72,1634,20231117,11.20,5300,-65.72,20240117,1759,3.30,20241121,5300,-65.72,20240117,1759,3.30,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,1011,N,00,N +20241126,100150,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1805,-24,5,-1.31,466052608,257184,23.51,1836,1836,1801,2375,1281,1829,1812.14,1.89,0,-62343,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4340,12.71,2.61,12,0.11,142.00,691.00,5300,20240117,-65.94,1634,20231117,10.47,5300,-65.94,20240117,1759,2.62,20241121,5300,-65.94,20240117,1759,2.62,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,1011,N,00,N +20241126,090148,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1823,-6,5,-0.33,36834310,20140,1.84,1836,1836,1820,2375,1281,1829,1828.91,1.89,0,-12297,1865,1846,1815,1796,1765,1856,1806,1202,546,500,1130,1,1,240424899,4383,12.84,2.64,12,0.01,142.00,691.00,5300,20240117,-65.60,1634,20231117,11.57,5300,-65.60,20240117,1759,3.64,20241121,5300,-65.60,20240117,1759,3.64,20241121,2.72,N,003280,500,1202 억,,4537664,N,N,1011,N,00,N 20241125,160146,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1829,48,2,2.70,1969278869,1083437,91.37,1784,1834,1784,2315,1247,1781,1817.57,1.69,0,490082,1852,1816,1789,1753,1726,1834,1771,1202,534,500,1100,1,1,240424899,4397,12.88,2.65,12,0.45,142.00,691.00,5300,20240117,-65.49,1634,20231117,11.93,5300,-65.49,20240117,1759,3.98,20241121,5300,-65.49,20240117,1759,3.98,20241121,2.70,N,003280,500,1202 억,,4051313,N,N,1011,N,00,N 20241125,150147,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1830,49,2,2.75,1825825251,1005013,84.76,1784,1834,1784,2315,1247,1781,1816.72,1.69,0,472822,1852,1816,1789,1753,1726,1834,1771,1202,534,500,1100,1,1,240424899,4400,12.89,2.65,12,0.42,142.00,691.00,5300,20240117,-65.47,1634,20231117,12.00,5300,-65.47,20240117,1759,4.04,20241121,5300,-65.47,20240117,1759,4.04,20241121,2.70,N,003280,500,1202 억,,4051313,N,N,638,N,00,N 20241125,140148,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1821,40,2,2.25,1427139637,786997,66.37,1784,1827,1784,2315,1247,1781,1813.40,1.69,0,342260,1852,1816,1789,1753,1726,1834,1771,1202,534,500,1100,1,1,240424899,4378,12.82,2.64,12,0.33,142.00,691.00,5300,20240117,-65.64,1634,20231117,11.44,5300,-65.64,20240117,1759,3.52,20241121,5300,-65.64,20240117,1759,3.52,20241121,2.70,N,003280,500,1202 억,,4051313,N,N,638,N,00,N diff --git a/003300/price/prices-20241101.csv b/003300/price/prices-20241101.csv index 387fe2d5eb63..41b96a1d0abb 100644 --- a/003300/price/prices-20241101.csv +++ b/003300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,-110,5,-0.80,111327280,8084,112.26,13830,13950,13670,17970,9690,13830,13771.31,4.06,0,-799,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4230,4.05,0.28,12,0.03,3384.00,48961.00,14570,20240827,-5.83,10560,20240123,29.92,14570,-5.83,20240827,10560,29.92,20240123,14570,-5.83,20240827,10560,29.92,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,39,N,00,N +20241126,150148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,-130,5,-0.94,98152080,7123,98.92,13830,13950,13670,17970,9690,13830,13779.60,4.06,0,-306,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4224,4.05,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.97,10560,20240123,29.73,14570,-5.97,20240827,10560,29.73,20240123,14570,-5.97,20240827,10560,29.73,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,4,N,00,N +20241126,140148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13730,-100,5,-0.72,68517840,4959,68.87,13830,13950,13730,17970,9690,13830,13816.87,4.06,0,-676,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4233,4.06,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.77,10560,20240123,30.02,14570,-5.77,20240827,10560,30.02,20240123,14570,-5.77,20240827,10560,30.02,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,4,N,00,N +20241126,130148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13790,-40,5,-0.29,54333760,3928,54.55,13830,13950,13780,17970,9690,13830,13832.42,4.06,0,-472,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4252,4.08,0.28,12,0.01,3384.00,48961.00,14570,20240827,-5.35,10560,20240123,30.59,14570,-5.35,20240827,10560,30.59,20240123,14570,-5.35,20240827,10560,30.59,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,4,N,00,N +20241126,120148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13840,10,2,0.07,48438560,3501,48.62,13830,13950,13790,17970,9690,13830,13835.64,4.06,0,-370,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4267,4.09,0.28,12,0.01,3384.00,48961.00,14570,20240827,-5.01,10560,20240123,31.06,14570,-5.01,20240827,10560,31.06,20240123,14570,-5.01,20240827,10560,31.06,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,4,N,00,N +20241126,110150,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13860,30,2,0.22,22983590,1660,23.05,13830,13950,13800,17970,9690,13830,13845.54,4.06,0,-664,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4273,4.10,0.28,12,0.01,3384.00,48961.00,14570,20240827,-4.87,10560,20240123,31.25,14570,-4.87,20240827,10560,31.25,20240123,14570,-4.87,20240827,10560,31.25,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,4,N,00,N +20241126,100150,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13850,20,2,0.14,13381920,967,13.43,13830,13950,13800,17970,9690,13830,13838.59,4.06,0,-495,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4270,4.09,0.28,12,0.00,3384.00,48961.00,14570,20240827,-4.94,10560,20240123,31.16,14570,-4.94,20240827,10560,31.16,20240123,14570,-4.94,20240827,10560,31.16,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,4,N,00,N +20241126,090148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13830,0,3,0.00,1356060,98,1.36,13830,13950,13830,17970,9690,13830,13837.35,4.06,0,-74,13983,13906,13803,13726,13623,13945,13765,334,4140,1000,9950,10,1,30832884,4264,4.09,0.28,12,0.00,3384.00,48961.00,14570,20240827,-5.08,10560,20240123,30.97,14570,-5.08,20240827,10560,30.97,20240123,14570,-5.08,20240827,10560,30.97,20240123,0.11,N,003300,1000,333 억,,1252471,N,N,4,N,00,N 20241125,160146,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13830,70,2,0.51,99376770,7200,64.94,13800,13880,13700,17880,9640,13760,13802.33,4.06,0,-920,13966,13862,13656,13552,13346,13915,13605,334,4120,1000,9900,10,1,30832884,4264,4.09,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.08,10560,20240123,30.97,14570,-5.08,20240827,10560,30.97,20240123,14570,-5.08,20240827,10560,30.97,20240123,0.11,N,003300,1000,333 억,,1253227,N,N,4,N,00,N 20241125,150147,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13840,80,2,0.58,91424960,6625,59.75,13800,13860,13700,17880,9640,13760,13799.99,4.06,0,-869,13966,13862,13656,13552,13346,13915,13605,334,4120,1000,9900,10,1,30832884,4267,4.09,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.01,10560,20240123,31.06,14570,-5.01,20240827,10560,31.06,20240123,14570,-5.01,20240827,10560,31.06,20240123,0.11,N,003300,1000,333 억,,1253227,N,N,1,N,00,N 20241125,140149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13850,90,2,0.65,87618130,6350,57.27,13800,13850,13700,17880,9640,13760,13798.13,4.06,0,-838,13966,13862,13656,13552,13346,13915,13605,334,4120,1000,9900,10,1,30832884,4270,4.09,0.28,12,0.02,3384.00,48961.00,14570,20240827,-4.94,10560,20240123,31.16,14570,-4.94,20240827,10560,31.16,20240123,14570,-4.94,20240827,10560,31.16,20240123,0.11,N,003300,1000,333 억,,1253227,N,N,1,N,00,N diff --git a/003310/price/prices-20241101.csv b/003310/price/prices-20241101.csv index 3306bb36a121..bfa153ad85ba 100644 --- a/003310/price/prices-20241101.csv +++ b/003310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1370,1,2,0.07,76519115,55965,74.05,1372,1375,1362,1779,959,1369,1367.27,0.78,0,-5516,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,485,4.77,0.63,12,0.16,287.00,2167.00,1968,20240118,-30.39,1298,20240909,5.55,1968,-30.39,20240118,1298,5.55,20240909,1968,-30.39,20240118,1298,5.55,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N +20241126,150148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1368,-1,5,-0.07,65609835,48002,63.51,1372,1375,1362,1779,959,1369,1366.81,0.78,0,-9611,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,484,4.77,0.63,12,0.14,287.00,2167.00,1968,20240118,-30.49,1298,20240909,5.39,1968,-30.49,20240118,1298,5.39,20240909,1968,-30.49,20240118,1298,5.39,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N +20241126,140148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1370,1,2,0.07,60817185,44497,58.87,1372,1375,1362,1779,959,1369,1366.77,0.78,0,-11024,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,485,4.77,0.63,12,0.13,287.00,2167.00,1968,20240118,-30.39,1298,20240909,5.55,1968,-30.39,20240118,1298,5.55,20240909,1968,-30.39,20240118,1298,5.55,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N +20241126,130148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1369,0,3,0.00,56697639,41485,54.89,1372,1375,1362,1779,959,1369,1366.70,0.78,0,-10674,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,485,4.77,0.63,12,0.12,287.00,2167.00,1968,20240118,-30.44,1298,20240909,5.47,1968,-30.44,20240118,1298,5.47,20240909,1968,-30.44,20240118,1298,5.47,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N +20241126,120149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1368,-1,5,-0.07,49814928,36442,48.22,1372,1375,1362,1779,959,1369,1366.96,0.78,0,-10529,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,484,4.77,0.63,12,0.10,287.00,2167.00,1968,20240118,-30.49,1298,20240909,5.39,1968,-30.49,20240118,1298,5.39,20240909,1968,-30.49,20240118,1298,5.39,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N +20241126,110150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1368,-1,5,-0.07,47285446,34588,45.76,1372,1375,1362,1779,959,1369,1367.11,0.78,0,-10844,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,484,4.77,0.63,12,0.10,287.00,2167.00,1968,20240118,-30.49,1298,20240909,5.39,1968,-30.49,20240118,1298,5.39,20240909,1968,-30.49,20240118,1298,5.39,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N +20241126,100150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1372,3,2,0.22,43446697,31780,42.05,1372,1375,1362,1779,959,1369,1367.11,0.78,0,-9040,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,486,4.78,0.63,12,0.09,287.00,2167.00,1968,20240118,-30.28,1298,20240909,5.70,1968,-30.28,20240118,1298,5.70,20240909,1968,-30.28,20240118,1298,5.70,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N +20241126,090148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1368,-1,5,-0.07,5436778,3970,5.25,1372,1375,1368,1779,959,1369,1369.47,0.78,0,-3792,1386,1377,1370,1361,1354,1374,1358,187,410,500,980,1,1,35392350,484,4.77,0.63,12,0.01,287.00,2167.00,1968,20240118,-30.49,1298,20240909,5.39,1968,-30.49,20240118,1298,5.39,20240909,1968,-30.49,20240118,1298,5.39,20240909,2.00,N,003310,500,186 억,,277199,N,N,0,N,00,N 20241125,160146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1369,4,2,0.29,103423742,75582,205.03,1374,1379,1363,1774,956,1365,1368.36,0.73,0,17072,1384,1374,1369,1359,1354,1372,1357,187,409,500,980,1,1,35392350,485,4.77,0.63,12,0.21,287.00,2167.00,1968,20240118,-30.44,1298,20240909,5.47,1968,-30.44,20240118,1298,5.47,20240909,1968,-30.44,20240118,1298,5.47,20240909,2.00,N,003310,500,186 억,,259807,N,N,0,N,00,N 20241125,150148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1369,4,2,0.29,99176091,72474,196.60,1374,1379,1363,1774,956,1365,1368.44,0.73,0,17646,1384,1374,1369,1359,1354,1372,1357,187,409,500,980,1,1,35392350,485,4.77,0.63,12,0.20,287.00,2167.00,1968,20240118,-30.44,1298,20240909,5.47,1968,-30.44,20240118,1298,5.47,20240909,1968,-30.44,20240118,1298,5.47,20240909,2.00,N,003310,500,186 억,,259807,N,N,0,N,00,N 20241125,140149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1371,6,2,0.44,85480590,62449,169.40,1374,1379,1363,1774,956,1365,1368.81,0.73,0,17782,1384,1374,1369,1359,1354,1372,1357,187,409,500,980,1,1,35392350,485,4.78,0.63,12,0.18,287.00,2167.00,1968,20240118,-30.34,1298,20240909,5.62,1968,-30.34,20240118,1298,5.62,20240909,1968,-30.34,20240118,1298,5.62,20240909,2.00,N,003310,500,186 억,,259807,N,N,0,N,00,N diff --git a/003350/price/prices-20241101.csv b/003350/price/prices-20241101.csv index c434eb09c451..2a72574455d1 100644 --- a/003350/price/prices-20241101.csv +++ b/003350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48400,-2200,5,-4.35,8438966250,168986,281.80,51200,54000,48200,65700,35500,50600,49939.30,2.57,0,3857,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,50,1,4532000,2193,30.12,4.06,12,3.73,1607.00,11934.00,89400,20240903,-45.86,22450,20240131,115.59,89400,-45.86,20240903,22450,115.59,20240131,89400,-45.86,20240903,22450,115.59,20240131,2.06,N,003350,500,22 억,,116613,N,N,1,N,00,N +20241126,150148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48300,-2300,5,-4.55,7897026900,157771,263.10,51200,54000,48200,65700,35500,50600,50053.72,2.57,0,-1669,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,50,1,4532000,2189,30.06,4.05,12,3.48,1607.00,11934.00,89400,20240903,-45.97,22450,20240131,115.14,89400,-45.97,20240903,22450,115.14,20240131,89400,-45.97,20240903,22450,115.14,20240131,2.06,N,003350,500,22 억,,116613,N,N,4,N,00,N +20241126,140148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48350,-2250,5,-4.45,6820594750,135509,225.97,51200,54000,48350,65700,35500,50600,50333.14,2.57,0,-10490,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,50,1,4532000,2191,30.09,4.05,12,2.99,1607.00,11934.00,89400,20240903,-45.92,22450,20240131,115.37,89400,-45.92,20240903,22450,115.37,20240131,89400,-45.92,20240903,22450,115.37,20240131,2.06,N,003350,500,22 억,,116613,N,N,4,N,00,N +20241126,130149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49250,-1350,5,-2.67,5899288450,116579,194.41,51200,54000,48550,65700,35500,50600,50603.35,2.57,0,-12087,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,50,1,4532000,2232,30.65,4.13,12,2.57,1607.00,11934.00,89400,20240903,-44.91,22450,20240131,119.38,89400,-44.91,20240903,22450,119.38,20240131,89400,-44.91,20240903,22450,119.38,20240131,2.06,N,003350,500,22 억,,116613,N,N,4,N,00,N +20241126,120149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49000,-1600,5,-3.16,5328051150,104961,175.03,51200,54000,48550,65700,35500,50600,50762.20,2.57,0,-16100,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,50,1,4532000,2221,30.49,4.11,12,2.32,1607.00,11934.00,89400,20240903,-45.19,22450,20240131,118.26,89400,-45.19,20240903,22450,118.26,20240131,89400,-45.19,20240903,22450,118.26,20240131,2.06,N,003350,500,22 억,,116613,N,N,4,N,00,N +20241126,110150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49200,-1400,5,-2.77,4372142950,85429,142.46,51200,54000,49150,65700,35500,50600,51178.70,2.57,0,-15505,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,50,1,4532000,2230,30.62,4.12,12,1.89,1607.00,11934.00,89400,20240903,-44.97,22450,20240131,119.15,89400,-44.97,20240903,22450,119.15,20240131,89400,-44.97,20240903,22450,119.15,20240131,2.06,N,003350,500,22 억,,116613,N,N,4,N,00,N +20241126,100151,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49600,-1000,5,-1.98,3585899150,69494,115.89,51200,54000,49450,65700,35500,50600,51600.18,2.57,0,-14045,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,50,1,4532000,2248,30.86,4.16,12,1.53,1607.00,11934.00,89400,20240903,-44.52,22450,20240131,120.94,89400,-44.52,20240903,22450,120.94,20240131,89400,-44.52,20240903,22450,120.94,20240131,2.06,N,003350,500,22 억,,116613,N,N,4,N,00,N +20241126,090149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50500,-100,5,-0.20,114441700,2245,3.74,51200,51200,50500,65700,35500,50600,50976.93,2.57,0,-1388,51866,51232,50566,49932,49266,51550,50250,23,15100,500,32380,100,1,4532000,2289,31.43,4.23,12,0.05,1607.00,11934.00,89400,20240903,-43.51,22450,20240131,124.94,89400,-43.51,20240903,22450,124.94,20240131,89400,-43.51,20240903,22450,124.94,20240131,2.06,N,003350,500,22 억,,116613,N,N,4,N,00,N 20241125,160147,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50600,650,2,1.30,2999893750,59326,62.50,49950,51200,49900,64900,35000,49950,50566.15,2.59,0,-489,52450,51200,50550,49300,48650,50875,48975,23,14950,500,31960,100,1,4532000,2293,31.49,4.24,12,1.31,1607.00,11934.00,89400,20240903,-43.40,22450,20240131,125.39,89400,-43.40,20240903,22450,125.39,20240131,89400,-43.40,20240903,22450,125.39,20240131,2.05,N,003350,500,22 억,,117321,N,N,4,N,00,N 20241125,150148,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50300,350,2,0.70,2799042250,55348,58.31,49950,51200,49900,64900,35000,49950,50571.70,2.59,0,-429,52450,51200,50550,49300,48650,50875,48975,23,14950,500,31960,100,1,4532000,2280,31.30,4.21,12,1.22,1607.00,11934.00,89400,20240903,-43.74,22450,20240131,124.05,89400,-43.74,20240903,22450,124.05,20240131,89400,-43.74,20240903,22450,124.05,20240131,2.05,N,003350,500,22 억,,117321,N,N,0,N,00,N 20241125,140149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50600,650,2,1.30,2453460750,48489,51.08,49950,51200,49900,64900,35000,49950,50598.30,2.59,0,1693,52450,51200,50550,49300,48650,50875,48975,23,14950,500,31960,100,1,4532000,2293,31.49,4.24,12,1.07,1607.00,11934.00,89400,20240903,-43.40,22450,20240131,125.39,89400,-43.40,20240903,22450,125.39,20240131,89400,-43.40,20240903,22450,125.39,20240131,2.05,N,003350,500,22 억,,117321,N,N,0,N,00,N diff --git a/003380/price/prices-20241101.csv b/003380/price/prices-20241101.csv index ffab38cfef03..7e75d4767dab 100644 --- a/003380/price/prices-20241101.csv +++ b/003380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160150,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5960,30,2,0.51,540683220,90974,43.78,5900,5980,5890,7700,4160,5930,5943.26,7.01,0,31868,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6676,18.01,0.24,12,0.08,331.00,25100.00,9720,20231220,-38.68,4990,20240910,19.44,8430,-29.30,20240205,4990,19.44,20240910,9720,-38.68,20231220,4990,19.44,20240910,0.29,N,003380,100,112 억,,7851789,N,N,802,N,00,N +20241126,150149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5950,20,2,0.34,427951310,72033,34.66,5900,5980,5890,7700,4160,5930,5941.05,7.01,0,23063,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6664,17.98,0.24,12,0.06,331.00,25100.00,9720,20231220,-38.79,4990,20240910,19.24,8430,-29.42,20240205,4990,19.24,20240910,9720,-38.79,20231220,4990,19.24,20240910,0.29,N,003380,100,112 억,,7851789,N,N,260,N,00,N +20241126,140148,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5930,0,3,0.00,363126860,61141,29.42,5900,5980,5890,7700,4160,5930,5939.17,7.01,0,14955,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6642,17.92,0.24,12,0.05,331.00,25100.00,9720,20231220,-38.99,4990,20240910,18.84,8430,-29.66,20240205,4990,18.84,20240910,9720,-38.99,20231220,4990,18.84,20240910,0.29,N,003380,100,112 억,,7851789,N,N,260,N,00,N +20241126,130149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5950,20,2,0.34,241013890,40643,19.56,5900,5970,5890,7700,4160,5930,5930.02,7.01,0,8810,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6664,17.98,0.24,12,0.04,331.00,25100.00,9720,20231220,-38.79,4990,20240910,19.24,8430,-29.42,20240205,4990,19.24,20240910,9720,-38.79,20231220,4990,19.24,20240910,0.29,N,003380,100,112 억,,7851789,N,N,260,N,00,N +20241126,120149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5950,20,2,0.34,184207280,31073,14.95,5900,5970,5890,7700,4160,5930,5928.21,7.01,0,6812,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6664,17.98,0.24,12,0.03,331.00,25100.00,9720,20231220,-38.79,4990,20240910,19.24,8430,-29.42,20240205,4990,19.24,20240910,9720,-38.79,20231220,4990,19.24,20240910,0.29,N,003380,100,112 억,,7851789,N,N,260,N,00,N +20241126,110151,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5940,10,2,0.17,133088990,22477,10.82,5900,5970,5890,7700,4160,5930,5921.12,7.01,0,3318,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6653,17.95,0.24,12,0.02,331.00,25100.00,9720,20231220,-38.89,4990,20240910,19.04,8430,-29.54,20240205,4990,19.04,20240910,9720,-38.89,20231220,4990,19.04,20240910,0.29,N,003380,100,112 억,,7851789,N,N,260,N,00,N +20241126,100151,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,-20,5,-0.34,65536000,11095,5.34,5900,5940,5890,7700,4160,5930,5906.80,7.01,0,113,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6620,17.85,0.24,12,0.01,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.29,N,003380,100,112 억,,7851789,N,N,260,N,00,N +20241126,090149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,-20,5,-0.34,3139050,532,0.26,5900,5930,5900,7700,4160,5930,5900.47,7.01,0,-250,6090,6010,5950,5870,5810,6050,5910,112,1770,100,4500,10,1,112005621,6620,17.85,0.24,12,0.00,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.29,N,003380,100,112 억,,7851789,N,N,260,N,00,N 20241125,160147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5930,0,3,0.00,1239268860,207658,122.18,5890,6030,5890,7700,4160,5930,5967.86,6.99,0,32406,6103,6016,5953,5866,5803,5985,5835,112,1770,100,4500,10,1,112005621,6642,17.92,0.24,12,0.19,331.00,25100.00,9720,20231220,-38.99,4990,20240910,18.84,8430,-29.66,20240205,4990,18.84,20240910,9720,-38.99,20231220,4990,18.84,20240910,0.29,N,003380,100,112 억,,7831343,N,N,260,N,00,N 20241125,150148,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5950,20,2,0.34,1086062900,181893,107.02,5890,6030,5890,7700,4160,5930,5970.92,6.99,0,32597,6103,6016,5953,5866,5803,5985,5835,112,1770,100,4500,10,1,112005621,6664,17.98,0.24,12,0.16,331.00,25100.00,9720,20231220,-38.79,4990,20240910,19.24,8430,-29.42,20240205,4990,19.24,20240910,9720,-38.79,20231220,4990,19.24,20240910,0.29,N,003380,100,112 억,,7831343,N,N,6,N,00,N 20241125,140149,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5990,60,2,1.01,908649880,152206,89.56,5890,6030,5890,7700,4160,5930,5969.90,6.99,0,18741,6103,6016,5953,5866,5803,5985,5835,112,1770,100,4500,10,1,112005621,6709,18.10,0.24,12,0.14,331.00,25100.00,9720,20231220,-38.37,4990,20240910,20.04,8430,-28.94,20240205,4990,20.04,20240910,9720,-38.37,20231220,4990,20.04,20240910,0.29,N,003380,100,112 억,,7831343,N,N,6,N,00,N diff --git a/003460/price/prices-20241101.csv b/003460/price/prices-20241101.csv index 70cbaceadd2b..0c845aa0a599 100644 --- a/003460/price/prices-20241101.csv +++ b/003460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160150,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2260,25,2,1.12,141719350,62608,540.19,2235,2275,2235,2905,1565,2235,2263.60,0.77,0,2246,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1281,22.83,0.31,12,0.11,99.00,7294.00,2400,20231214,-5.83,2085,20240805,8.39,2390,-5.44,20240312,2085,8.39,20240805,2400,-5.83,20231214,2085,8.39,20240805,0.10,N,003460,1000,567 억,,435372,N,N,2,N,00,N +20241126,150149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2275,40,2,1.79,141656035,62580,539.95,2235,2275,2235,2905,1565,2235,2263.60,0.77,0,2246,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1290,22.98,0.31,12,0.11,99.00,7294.00,2400,20231214,-5.21,2085,20240805,9.11,2390,-4.81,20240312,2085,9.11,20240805,2400,-5.21,20231214,2085,9.11,20240805,0.10,N,003460,1000,567 억,,435372,N,N,1,N,00,N +20241126,140149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,30,2,1.34,102907885,45528,392.82,2235,2270,2235,2905,1565,2235,2260.32,0.77,0,877,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1284,22.88,0.31,12,0.08,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,435372,N,N,1,N,00,N +20241126,130149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,30,2,1.34,101009815,44690,385.59,2235,2270,2235,2905,1565,2235,2260.23,0.77,0,874,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1284,22.88,0.31,12,0.08,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,435372,N,N,1,N,00,N +20241126,120150,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,30,2,1.34,82717585,36625,316.01,2235,2270,2235,2905,1565,2235,2258.50,0.77,0,1162,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1284,22.88,0.31,12,0.06,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,435372,N,N,1,N,00,N +20241126,110151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,30,2,1.34,57724925,25610,220.97,2235,2265,2235,2905,1565,2235,2254.00,0.77,0,880,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1284,22.88,0.31,12,0.05,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,435372,N,N,1,N,00,N +20241126,100151,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2245,10,2,0.45,221775,99,0.85,2235,2245,2235,2905,1565,2235,2240.15,0.77,0,47,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1273,22.68,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.46,2085,20240805,7.67,2390,-6.07,20240312,2085,7.67,20240805,2400,-6.46,20231214,2085,7.67,20240805,0.10,N,003460,1000,567 억,,435372,N,N,1,N,00,N +20241126,090149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2235,0,3,0.00,15645,7,0.06,2235,2235,2235,2905,1565,2235,2235.00,0.77,0,0,2261,2247,2236,2222,2211,2255,2230,567,670,1000,1600,5,1,56702415,1267,22.58,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.88,2085,20240805,7.19,2390,-6.49,20240312,2085,7.19,20240805,2400,-6.88,20231214,2085,7.19,20240805,0.10,N,003460,1000,567 억,,435372,N,N,1,N,00,N 20241125,160147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2235,0,3,0.00,25949585,11590,176.27,2225,2250,2225,2905,1565,2235,2238.96,0.77,0,141,2278,2256,2243,2221,2208,2250,2215,567,670,1000,1600,5,1,56702415,1267,22.58,0.31,12,0.02,99.00,7294.00,2400,20231214,-6.88,2085,20240805,7.19,2390,-6.49,20240312,2085,7.19,20240805,2400,-6.88,20231214,2085,7.19,20240805,0.10,N,003460,1000,567 억,,435603,N,N,1,N,00,N 20241125,150149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2240,5,2,0.22,25375070,11333,172.37,2225,2250,2225,2905,1565,2235,2239.04,0.77,0,373,2278,2256,2243,2221,2208,2250,2215,567,670,1000,1600,5,1,56702415,1270,22.63,0.31,12,0.02,99.00,7294.00,2400,20231214,-6.67,2085,20240805,7.43,2390,-6.28,20240312,2085,7.43,20240805,2400,-6.67,20231214,2085,7.43,20240805,0.10,N,003460,1000,567 억,,435603,N,N,2,N,00,N 20241125,140150,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2235,0,3,0.00,19406505,8664,131.77,2225,2250,2225,2905,1565,2235,2239.90,0.77,0,373,2278,2256,2243,2221,2208,2250,2215,567,670,1000,1600,5,1,56702415,1267,22.58,0.31,12,0.02,99.00,7294.00,2400,20231214,-6.88,2085,20240805,7.19,2390,-6.49,20240312,2085,7.19,20240805,2400,-6.88,20231214,2085,7.19,20240805,0.10,N,003460,1000,567 억,,435603,N,N,2,N,00,N diff --git a/003470/price/prices-20241101.csv b/003470/price/prices-20241101.csv index 25ec28bfeef0..8250a1c128a5 100644 --- a/003470/price/prices-20241101.csv +++ b/003470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2750,-10,5,-0.36,176005290,64195,62.64,2735,2755,2735,3585,1935,2760,2741.73,64.52,0,-2115,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5489,9.08,0.35,12,0.03,303.00,7803.00,3140,20240620,-12.42,2370,20240117,16.03,3140,-12.42,20240620,2370,16.03,20240117,3140,-12.42,20240620,2370,16.03,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,734,N,00,N +20241126,150149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2740,-20,5,-0.72,152306105,55557,54.21,2735,2755,2735,3585,1935,2760,2741.44,64.52,0,1843,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5469,9.04,0.35,12,0.03,303.00,7803.00,3140,20240620,-12.74,2370,20240117,15.61,3140,-12.74,20240620,2370,15.61,20240117,3140,-12.74,20240620,2370,15.61,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,0,N,00,N +20241126,140149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2735,-25,5,-0.91,129620835,47281,46.13,2735,2755,2735,3585,1935,2760,2741.50,64.52,0,3320,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5459,9.03,0.35,12,0.02,303.00,7803.00,3140,20240620,-12.90,2370,20240117,15.40,3140,-12.90,20240620,2370,15.40,20240117,3140,-12.90,20240620,2370,15.40,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,0,N,00,N +20241126,130150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2735,-25,5,-0.91,117639525,42905,41.86,2735,2755,2735,3585,1935,2760,2741.86,64.52,0,2814,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5459,9.03,0.35,12,0.02,303.00,7803.00,3140,20240620,-12.90,2370,20240117,15.40,3140,-12.90,20240620,2370,15.40,20240117,3140,-12.90,20240620,2370,15.40,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,0,N,00,N +20241126,120150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2735,-25,5,-0.91,91377415,33321,32.51,2735,2755,2735,3585,1935,2760,2742.34,64.52,0,1917,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5459,9.03,0.35,12,0.02,303.00,7803.00,3140,20240620,-12.90,2370,20240117,15.40,3140,-12.90,20240620,2370,15.40,20240117,3140,-12.90,20240620,2370,15.40,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,0,N,00,N +20241126,110151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2750,-10,5,-0.36,48534090,17686,17.26,2735,2755,2735,3585,1935,2760,2744.21,64.52,0,-704,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5489,9.08,0.35,12,0.01,303.00,7803.00,3140,20240620,-12.42,2370,20240117,16.03,3140,-12.42,20240620,2370,16.03,20240117,3140,-12.42,20240620,2370,16.03,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,0,N,00,N +20241126,100151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2750,-10,5,-0.36,28841510,10513,10.26,2735,2755,2735,3585,1935,2760,2743.41,64.52,0,-1875,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5489,9.08,0.35,12,0.01,303.00,7803.00,3140,20240620,-12.42,2370,20240117,16.03,3140,-12.42,20240620,2370,16.03,20240117,3140,-12.42,20240620,2370,16.03,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,0,N,00,N +20241126,090150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2755,-5,5,-0.18,4372130,1598,1.56,2735,2755,2735,3585,1935,2760,2736.00,64.52,0,21,2776,2767,2751,2742,2726,2772,2747,9980,825,5000,2040,5,1,199596576,5499,9.09,0.35,12,0.00,303.00,7803.00,3140,20240620,-12.26,2370,20240117,16.24,3140,-12.26,20240620,2370,16.24,20240117,3140,-12.26,20240620,2370,16.24,20240117,0.70,N,003470,5000,9979 억,,128784755,N,N,0,N,00,N 20241125,160148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2760,5,2,0.18,280798040,102377,190.89,2755,2760,2735,3580,1930,2755,2742.78,64.52,0,410,2778,2766,2753,2741,2728,2772,2747,9980,825,5000,2030,5,1,199596576,5509,9.11,0.35,12,0.05,303.00,7803.00,3140,20240620,-12.10,2370,20240117,16.46,3140,-12.10,20240620,2370,16.46,20240117,3140,-12.10,20240620,2370,16.46,20240117,0.70,N,003470,5000,9979 억,,128787668,N,N,436,N,00,N 20241125,150149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2740,-15,5,-0.54,242370705,88426,164.88,2755,2755,2735,3580,1930,2755,2740.94,64.52,0,-4704,2778,2766,2753,2741,2728,2772,2747,9980,825,5000,2030,5,1,199596576,5469,9.04,0.35,12,0.04,303.00,7803.00,3140,20240620,-12.74,2370,20240117,15.61,3140,-12.74,20240620,2370,15.61,20240117,3140,-12.74,20240620,2370,15.61,20240117,0.70,N,003470,5000,9979 억,,128787668,N,N,436,N,00,N 20241125,140150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2740,-15,5,-0.54,230994490,84279,157.14,2755,2755,2735,3580,1930,2755,2740.83,64.52,0,-2758,2778,2766,2753,2741,2728,2772,2747,9980,825,5000,2030,5,1,199596576,5469,9.04,0.35,12,0.04,303.00,7803.00,3140,20240620,-12.74,2370,20240117,15.61,3140,-12.74,20240620,2370,15.61,20240117,3140,-12.74,20240620,2370,15.61,20240117,0.70,N,003470,5000,9979 억,,128787668,N,N,436,N,00,N diff --git a/003480/price/prices-20241101.csv b/003480/price/prices-20241101.csv index 190fce568ba6..e974cf6c3a1c 100644 --- a/003480/price/prices-20241101.csv +++ b/003480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3740,-5,5,-0.13,127593395,34544,68.57,3745,3745,3665,4865,2625,3745,3693.65,1.17,0,-2269,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1104,14.61,0.30,12,0.12,256.00,12352.00,3875,20240603,-3.48,3090,20240129,21.04,3875,-3.48,20240603,3090,21.04,20240129,3875,-3.48,20240603,3090,21.04,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N +20241126,150149,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3720,-25,5,-0.67,121475110,32905,65.31,3745,3745,3665,4865,2625,3745,3691.69,1.17,0,-1825,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1099,14.53,0.30,12,0.11,256.00,12352.00,3875,20240603,-4.00,3090,20240129,20.39,3875,-4.00,20240603,3090,20.39,20240129,3875,-4.00,20240603,3090,20.39,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N +20241126,140149,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3685,-60,5,-1.60,117863830,31930,63.38,3745,3745,3665,4865,2625,3745,3691.32,1.17,0,-1413,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1088,14.39,0.30,12,0.11,256.00,12352.00,3875,20240603,-4.90,3090,20240129,19.26,3875,-4.90,20240603,3090,19.26,20240129,3875,-4.90,20240603,3090,19.26,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N +20241126,130150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3690,-55,5,-1.47,91327165,24713,49.05,3745,3745,3675,4865,2625,3745,3695.51,1.17,0,-841,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1090,14.41,0.30,12,0.08,256.00,12352.00,3875,20240603,-4.77,3090,20240129,19.42,3875,-4.77,20240603,3090,19.42,20240129,3875,-4.77,20240603,3090,19.42,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N +20241126,120150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3690,-55,5,-1.47,86227925,23331,46.31,3745,3745,3675,4865,2625,3745,3695.85,1.17,0,-617,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1090,14.41,0.30,12,0.08,256.00,12352.00,3875,20240603,-4.77,3090,20240129,19.42,3875,-4.77,20240603,3090,19.42,20240129,3875,-4.77,20240603,3090,19.42,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N +20241126,110152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3700,-45,5,-1.20,71840405,19432,38.57,3745,3745,3675,4865,2625,3745,3697.02,1.17,0,-404,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1093,14.45,0.30,12,0.07,256.00,12352.00,3875,20240603,-4.52,3090,20240129,19.74,3875,-4.52,20240603,3090,19.74,20240129,3875,-4.52,20240603,3090,19.74,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N +20241126,100152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3685,-60,5,-1.60,43849175,11872,23.57,3745,3745,3675,4865,2625,3745,3693.50,1.17,0,65,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1088,14.39,0.30,12,0.04,256.00,12352.00,3875,20240603,-4.90,3090,20240129,19.26,3875,-4.90,20240603,3090,19.26,20240129,3875,-4.90,20240603,3090,19.26,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N +20241126,090150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3745,0,3,0.00,18720,5,0.01,3745,3745,3740,4865,2625,3745,3744.00,1.17,0,-1,3825,3785,3705,3665,3585,3805,3685,1551,1120,5000,2690,5,1,29529812,1106,14.63,0.30,12,0.00,256.00,12352.00,3875,20240603,-3.35,3090,20240129,21.20,3875,-3.35,20240603,3090,21.20,20240129,3875,-3.35,20240603,3090,21.20,20240129,0.31,N,003480,5000,1551 억,,345447,N,N,0,N,00,N 20241125,160148,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3745,120,2,3.31,185548875,50194,54.52,3625,3745,3625,4710,2540,3625,3696.63,1.17,0,-530,3958,3791,3633,3466,3308,3875,3550,1551,1085,5000,2610,5,1,29529812,1106,14.63,0.30,12,0.17,256.00,12352.00,3875,20240603,-3.35,3090,20240129,21.20,3875,-3.35,20240603,3090,21.20,20240129,3875,-3.35,20240603,3090,21.20,20240129,0.31,N,003480,5000,1551 억,,345835,N,N,0,N,00,N 20241125,150149,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3710,85,2,2.34,175384840,47457,51.55,3625,3735,3625,4710,2540,3625,3695.66,1.17,0,-397,3958,3791,3633,3466,3308,3875,3550,1551,1085,5000,2610,5,1,29529812,1096,14.49,0.30,12,0.16,256.00,12352.00,3875,20240603,-4.26,3090,20240129,20.06,3875,-4.26,20240603,3090,20.06,20240129,3875,-4.26,20240603,3090,20.06,20240129,0.31,N,003480,5000,1551 억,,345835,N,N,0,N,00,N 20241125,140150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3695,70,2,1.93,167199130,45247,49.15,3625,3735,3625,4710,2540,3625,3695.25,1.17,0,-90,3958,3791,3633,3466,3308,3875,3550,1551,1085,5000,2610,5,1,29529812,1091,14.43,0.30,12,0.15,256.00,12352.00,3875,20240603,-4.65,3090,20240129,19.58,3875,-4.65,20240603,3090,19.58,20240129,3875,-4.65,20240603,3090,19.58,20240129,0.31,N,003480,5000,1551 억,,345835,N,N,0,N,00,N diff --git a/003490/price/prices-20241101.csv b/003490/price/prices-20241101.csv index 56a4c478c02d..4ee24110dbea 100644 --- a/003490/price/prices-20241101.csv +++ b/003490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160151,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25250,1050,2,4.34,80793183050,3217122,231.06,24150,25450,24150,31450,16950,24200,25114.06,34.73,479955,604451,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,92976,8.79,0.98,12,0.87,2873.00,25793.00,25450,20241126,-0.79,19400,20240805,30.15,25450,-0.79,20241126,19400,30.15,20240805,25450,-0.79,20241126,19400,30.15,20240805,0.32,N,003490,5000,18411 억,,63920027,N,N,1197,N,00,N +20241126,150150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25250,1050,2,4.34,76414640500,3043757,218.61,24150,25450,24150,31450,16950,24200,25106.08,34.74,506609,584303,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,92976,8.79,0.98,12,0.83,2873.00,25793.00,25450,20241126,-0.79,19400,20240805,30.15,25450,-0.79,20241126,19400,30.15,20240805,25450,-0.79,20241126,19400,30.15,20240805,0.32,N,003490,5000,18411 억,,63946681,N,N,12441,N,00,N +20241126,140150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25200,1000,2,4.13,72068928950,2871220,206.22,24150,25450,24150,31450,16950,24200,25101.20,34.75,516940,578049,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,92792,8.77,0.98,12,0.78,2873.00,25793.00,25450,20241126,-0.98,19400,20240805,29.90,25450,-0.98,20241126,19400,29.90,20240805,25450,-0.98,20241126,19400,29.90,20240805,0.32,N,003490,5000,18411 억,,63957012,N,N,12441,N,00,N +20241126,130150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25250,1050,2,4.34,67725313050,2698845,193.84,24150,25450,24150,31450,16950,24200,25094.97,34.76,552985,601634,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,92976,8.79,0.98,12,0.73,2873.00,25793.00,25450,20241126,-0.79,19400,20240805,30.15,25450,-0.79,20241126,19400,30.15,20240805,25450,-0.79,20241126,19400,30.15,20240805,0.32,N,003490,5000,18411 억,,63993057,N,N,12441,N,00,N +20241126,120150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25350,1150,2,4.75,63195194150,2519448,180.95,24150,25450,24150,31450,16950,24200,25083.79,34.77,556291,592737,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,93344,8.82,0.98,12,0.68,2873.00,25793.00,25450,20241126,-0.39,19400,20240805,30.67,25450,-0.39,20241126,19400,30.67,20240805,25450,-0.39,20241126,19400,30.67,20240805,0.32,N,003490,5000,18411 억,,63996363,N,N,12441,N,00,N +20241126,110152,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25300,1100,2,4.55,54989138000,2195206,157.66,24150,25450,24150,31450,16950,24200,25050.57,34.75,531906,538359,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,93160,8.81,0.98,12,0.60,2873.00,25793.00,25450,20241126,-0.59,19400,20240805,30.41,25450,-0.59,20241126,19400,30.41,20240805,25450,-0.59,20241126,19400,30.41,20240805,0.32,N,003490,5000,18411 억,,63971978,N,N,12441,N,00,N +20241126,100152,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24950,750,2,3.10,28697715050,1154101,82.89,24150,25150,24150,31450,16950,24200,24867.23,34.64,320344,311836,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,91871,8.68,0.97,12,0.31,2873.00,25793.00,25150,20241126,-0.80,19400,20240805,28.61,25150,-0.80,20241126,19400,28.61,20240805,25150,-0.80,20241126,19400,28.61,20240805,0.32,N,003490,5000,18411 억,,63760416,N,N,12441,N,00,N +20241126,090150,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24350,150,2,0.62,613210050,25355,1.82,24150,24350,24150,31450,16950,24200,24183.42,34.46,-2051,-9015,24900,24550,24350,24000,23800,24450,23900,18411,7250,5000,18870,50,1,368220661,89662,8.48,0.94,12,0.01,2873.00,25793.00,24800,20241120,-1.81,19400,20240805,25.52,24800,-1.81,20241120,19400,25.52,20240805,24800,-1.81,20241120,19400,25.52,20240805,0.32,N,003490,5000,18411 억,,63438021,N,N,12441,N,00,N 20241125,160148,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24200,-100,5,-0.41,33748989450,1388563,274.04,24500,24700,24150,31550,17050,24300,24305.09,34.47,-181250,-156588,24666,24482,24316,24132,23966,24400,24050,18411,7250,5000,18950,50,1,368220661,89109,8.42,0.94,12,0.38,2873.00,25793.00,24800,20241120,-2.42,19400,20240805,24.74,24800,-2.42,20241120,19400,24.74,20240805,24800,-2.42,20241120,19400,24.74,20240805,0.32,N,003490,5000,18411 억,,63444982,N,N,12441,N,00,N 20241125,150150,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24200,-100,5,-0.41,19346706150,793570,156.61,24500,24700,24150,31550,17050,24300,24379.34,34.50,-115086,-110297,24666,24482,24316,24132,23966,24400,24050,18411,7250,5000,18950,50,1,368220661,89109,8.42,0.94,12,0.22,2873.00,25793.00,24800,20241120,-2.42,19400,20240805,24.74,24800,-2.42,20241120,19400,24.74,20240805,24800,-2.42,20241120,19400,24.74,20240805,0.32,N,003490,5000,18411 억,,63511146,N,N,72,N,00,N 20241125,140151,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24300,0,3,0.00,13718698400,561821,110.88,24500,24700,24250,31550,17050,24300,24418.28,34.56,-10449,-4576,24666,24482,24316,24132,23966,24400,24050,18411,7250,5000,18950,50,1,368220661,89478,8.46,0.94,12,0.15,2873.00,25793.00,24800,20241120,-2.02,19400,20240805,25.26,24800,-2.02,20241120,19400,25.26,20240805,24800,-2.02,20241120,19400,25.26,20240805,0.32,N,003490,5000,18411 억,,63615783,N,N,72,N,00,N diff --git a/003520/price/prices-20241101.csv b/003520/price/prices-20241101.csv index f4d3b542e81d..85367fbf3e62 100644 --- a/003520/price/prices-20241101.csv +++ b/003520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,0,3,0.00,309240270,145084,103.10,2130,2150,2110,2765,1495,2130,2131.46,2.93,0,-15339,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3896,-101.43,4.35,12,0.08,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5354456,N,N,812,N,00,N +20241126,150150,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,0,3,0.00,302664870,141997,100.91,2130,2150,2110,2765,1495,2130,2131.49,2.93,0,-15018,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3896,-101.43,4.35,12,0.08,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5354456,N,N,544,N,00,N +20241126,140150,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,0,3,0.00,276552615,129730,92.19,2130,2150,2110,2765,1495,2130,2131.76,2.93,0,-15892,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3896,-101.43,4.35,12,0.07,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5354456,N,N,544,N,00,N +20241126,130151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2135,5,2,0.23,225668765,105828,75.21,2130,2150,2110,2765,1495,2130,2132.41,2.93,0,-675,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3905,-101.67,4.36,12,0.06,-21.00,490.00,2790,20240911,-23.48,1950,20240524,9.49,2790,-23.48,20240911,1950,9.49,20240524,2790,-23.48,20240911,1950,9.49,20240524,0.14,N,003520,500,914 억,,5354456,N,N,544,N,00,N +20241126,120151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2145,15,2,0.70,195997930,91938,65.34,2130,2145,2110,2765,1495,2130,2131.85,2.93,0,3149,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3923,-102.14,4.38,12,0.05,-21.00,490.00,2790,20240911,-23.12,1950,20240524,10.00,2790,-23.12,20240911,1950,10.00,20240524,2790,-23.12,20240911,1950,10.00,20240524,0.14,N,003520,500,914 억,,5354456,N,N,544,N,00,N +20241126,110152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2140,10,2,0.47,165392800,77626,55.17,2130,2145,2110,2765,1495,2130,2130.64,2.93,0,-3300,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3914,-101.90,4.37,12,0.04,-21.00,490.00,2790,20240911,-23.30,1950,20240524,9.74,2790,-23.30,20240911,1950,9.74,20240524,2790,-23.30,20240911,1950,9.74,20240524,0.14,N,003520,500,914 억,,5354456,N,N,544,N,00,N +20241126,100152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2125,-5,5,-0.23,151418420,71071,50.51,2130,2145,2110,2765,1495,2130,2130.52,2.93,0,-4159,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3886,-101.19,4.34,12,0.04,-21.00,490.00,2790,20240911,-23.84,1950,20240524,8.97,2790,-23.84,20240911,1950,8.97,20240524,2790,-23.84,20240911,1950,8.97,20240524,0.14,N,003520,500,914 억,,5354456,N,N,544,N,00,N +20241126,090151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2135,5,2,0.23,6259625,2948,2.09,2130,2135,2120,2765,1495,2130,2123.35,2.93,0,-39,2170,2150,2110,2090,2050,2160,2100,914,635,500,1610,5,1,182892731,3905,-101.67,4.36,12,0.00,-21.00,490.00,2790,20240911,-23.48,1950,20240524,9.49,2790,-23.48,20240911,1950,9.49,20240524,2790,-23.48,20240911,1950,9.49,20240524,0.14,N,003520,500,914 억,,5354456,N,N,544,N,00,N 20241125,160149,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,40,2,1.91,295300370,140638,130.73,2105,2130,2070,2715,1465,2090,2099.72,2.91,0,39973,2130,2110,2090,2070,2050,2120,2080,914,625,500,1580,5,1,182892731,3896,-101.43,4.35,12,0.08,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5315313,N,N,544,N,00,N 20241125,150150,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2115,25,2,1.20,268056395,127825,118.82,2105,2120,2070,2715,1465,2090,2097.06,2.91,0,38739,2130,2110,2090,2070,2050,2120,2080,914,625,500,1580,5,1,182892731,3868,-100.71,4.32,12,0.07,-21.00,490.00,2790,20240911,-24.19,1950,20240524,8.46,2790,-24.19,20240911,1950,8.46,20240524,2790,-24.19,20240911,1950,8.46,20240524,0.14,N,003520,500,914 억,,5315313,N,N,154,N,00,N 20241125,140151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2110,20,2,0.96,244227645,116530,108.32,2105,2120,2070,2715,1465,2090,2095.83,2.91,0,36984,2130,2110,2090,2070,2050,2120,2080,914,625,500,1580,5,1,182892731,3859,-100.48,4.31,12,0.06,-21.00,490.00,2790,20240911,-24.37,1950,20240524,8.21,2790,-24.37,20240911,1950,8.21,20240524,2790,-24.37,20240911,1950,8.21,20240524,0.14,N,003520,500,914 억,,5315313,N,N,154,N,00,N diff --git a/003530/price/prices-20241101.csv b/003530/price/prices-20241101.csv index 07e40192fea7..ef37cbbd185b 100644 --- a/003530/price/prices-20241101.csv +++ b/003530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160152,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3595,-110,5,-2.97,6571867290,1822279,103.01,3630,3660,3570,4815,2595,3705,3606.49,7.13,0,106966,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7713,85.60,0.50,12,0.85,42.00,7213.00,5330,20240305,-32.55,2670,20231122,34.64,5330,-32.55,20240305,2870,25.26,20240805,5330,-32.55,20240305,2695,33.40,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,691,N,00,N +20241126,150150,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3600,-105,5,-2.83,5957991950,1651386,93.35,3630,3660,3570,4815,2595,3705,3607.87,7.13,0,84097,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7724,85.71,0.50,12,0.77,42.00,7213.00,5330,20240305,-32.46,2670,20231122,34.83,5330,-32.46,20240305,2870,25.44,20240805,5330,-32.46,20240305,2695,33.58,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,6387,N,00,N +20241126,140151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3580,-125,5,-3.37,5304784830,1469461,83.06,3630,3660,3570,4815,2595,3705,3610.02,7.13,0,48674,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7681,85.24,0.50,12,0.68,42.00,7213.00,5330,20240305,-32.83,2670,20231122,34.08,5330,-32.83,20240305,2870,24.74,20240805,5330,-32.83,20240305,2695,32.84,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,6387,N,00,N +20241126,130151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3610,-95,5,-2.56,4106064550,1135478,64.18,3630,3660,3570,4815,2595,3705,3616.15,7.13,0,25612,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7745,85.95,0.50,12,0.53,42.00,7213.00,5330,20240305,-32.27,2670,20231122,35.21,5330,-32.27,20240305,2870,25.78,20240805,5330,-32.27,20240305,2695,33.95,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,6387,N,00,N +20241126,120151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3625,-80,5,-2.16,3683560200,1018589,57.58,3630,3660,3570,4815,2595,3705,3616.33,7.13,0,18490,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7777,86.31,0.50,12,0.47,42.00,7213.00,5330,20240305,-31.99,2670,20231122,35.77,5330,-31.99,20240305,2870,26.31,20240805,5330,-31.99,20240305,2695,34.51,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,6387,N,00,N +20241126,110153,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3635,-70,5,-1.89,3329063140,920942,52.06,3630,3660,3570,4815,2595,3705,3614.84,7.13,0,43500,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7799,86.55,0.50,12,0.43,42.00,7213.00,5330,20240305,-31.80,2670,20231122,36.14,5330,-31.80,20240305,2870,26.66,20240805,5330,-31.80,20240305,2695,34.88,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,6387,N,00,N +20241126,100153,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3610,-95,5,-2.56,2426588110,672217,38.00,3630,3645,3570,4815,2595,3705,3609.82,7.13,0,-1545,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7745,85.95,0.50,12,0.31,42.00,7213.00,5330,20240305,-32.27,2670,20231122,35.21,5330,-32.27,20240305,2870,25.78,20240805,5330,-32.27,20240305,2695,33.95,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,6387,N,00,N +20241126,090151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3635,-70,5,-1.89,457161920,126247,7.14,3630,3635,3600,4815,2595,3705,3621.11,7.13,0,20055,3815,3760,3720,3665,3625,3740,3645,10727,1110,5000,2660,5,1,214547775,7799,86.55,0.50,12,0.06,42.00,7213.00,5330,20240305,-31.80,2670,20231122,36.14,5330,-31.80,20240305,2870,26.66,20240805,5330,-31.80,20240305,2695,34.88,20231130,3.81,N,003530,5000,10727 억,,15298881,N,N,6387,N,00,N 20241125,160149,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3705,-25,5,-0.67,6429457970,1722744,62.83,3740,3775,3680,4845,2615,3730,3732.16,7.09,0,-13766,3880,3805,3760,3685,3640,3782,3662,10727,1115,5000,2680,5,1,214547775,7949,88.21,0.51,12,0.80,42.00,7213.00,5330,20240305,-30.49,2670,20231122,38.76,5330,-30.49,20240305,2870,29.09,20240805,5330,-30.49,20240305,2695,37.48,20231130,3.69,N,003530,5000,10727 억,,15216603,N,N,6387,N,00,N 20241125,150150,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3725,-5,5,-0.13,5780527470,1547967,56.46,3740,3775,3680,4845,2615,3730,3734.31,7.09,0,-8822,3880,3805,3760,3685,3640,3782,3662,10727,1115,5000,2680,5,1,214547775,7992,88.69,0.52,12,0.72,42.00,7213.00,5330,20240305,-30.11,2670,20231122,39.51,5330,-30.11,20240305,2870,29.79,20240805,5330,-30.11,20240305,2695,38.22,20231130,3.69,N,003530,5000,10727 억,,15216603,N,N,37630,N,00,N 20241125,140151,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3730,0,3,0.00,5169519060,1383849,50.47,3740,3775,3680,4845,2615,3730,3735.67,7.09,0,-7072,3880,3805,3760,3685,3640,3782,3662,10727,1115,5000,2680,5,1,214547775,8003,88.81,0.52,12,0.65,42.00,7213.00,5330,20240305,-30.02,2670,20231122,39.70,5330,-30.02,20240305,2870,29.97,20240805,5330,-30.02,20240305,2695,38.40,20231130,3.69,N,003530,5000,10727 억,,15216603,N,N,37630,N,00,N diff --git a/003540/price/prices-20241101.csv b/003540/price/prices-20241101.csv index d69de5f03080..01e1ed6b54b5 100644 --- a/003540/price/prices-20241101.csv +++ b/003540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160152,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16970,100,2,0.59,629021820,37179,82.95,16870,16990,16770,21900,11810,16870,16918.73,9.20,0,10898,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8616,11.02,0.45,12,0.07,1540.00,37497.00,18100,20240315,-6.24,13880,20240105,22.26,18100,-6.24,20240315,13880,22.26,20240105,18100,-6.24,20240315,13880,22.26,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,11,N,00,N +20241126,150151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16920,50,2,0.30,597355680,35310,78.78,16870,16990,16770,21900,11810,16870,16917.46,9.20,0,11011,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8591,10.99,0.45,12,0.07,1540.00,37497.00,18100,20240315,-6.52,13880,20240105,21.90,18100,-6.52,20240315,13880,21.90,20240105,18100,-6.52,20240315,13880,21.90,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,218,N,00,N +20241126,140151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16920,50,2,0.30,526201470,31105,69.40,16870,16990,16770,21900,11810,16870,16916.94,9.20,0,8984,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8591,10.99,0.45,12,0.06,1540.00,37497.00,18100,20240315,-6.52,13880,20240105,21.90,18100,-6.52,20240315,13880,21.90,20240105,18100,-6.52,20240315,13880,21.90,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,218,N,00,N +20241126,130151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,90,2,0.53,441694510,26118,58.27,16870,16990,16770,21900,11810,16870,16911.50,9.20,0,8678,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8611,11.01,0.45,12,0.05,1540.00,37497.00,18100,20240315,-6.30,13880,20240105,22.19,18100,-6.30,20240315,13880,22.19,20240105,18100,-6.30,20240315,13880,22.19,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,218,N,00,N +20241126,120151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,90,2,0.53,386271750,22850,50.98,16870,16990,16770,21900,11810,16870,16904.67,9.20,0,8282,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8611,11.01,0.45,12,0.05,1540.00,37497.00,18100,20240315,-6.30,13880,20240105,22.19,18100,-6.30,20240315,13880,22.19,20240105,18100,-6.30,20240315,13880,22.19,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,218,N,00,N +20241126,110153,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16930,60,2,0.36,247267260,14652,32.69,16870,16930,16770,21900,11810,16870,16876.01,9.20,0,4186,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8596,10.99,0.45,12,0.03,1540.00,37497.00,18100,20240315,-6.46,13880,20240105,21.97,18100,-6.46,20240315,13880,21.97,20240105,18100,-6.46,20240315,13880,21.97,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,218,N,00,N +20241126,100153,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16880,10,2,0.06,130345360,7736,17.26,16870,16900,16770,21900,11810,16870,16849.19,9.20,0,1566,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8571,10.96,0.45,12,0.02,1540.00,37497.00,18100,20240315,-6.74,13880,20240105,21.61,18100,-6.74,20240315,13880,21.61,20240105,18100,-6.74,20240315,13880,21.61,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,218,N,00,N +20241126,090151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16860,-10,5,-0.06,2866660,170,0.38,16870,16870,16780,21900,11810,16870,16862.71,9.20,0,-41,16996,16932,16806,16742,16616,16965,16775,2549,5030,5000,12820,10,1,50773400,8560,10.95,0.45,12,0.00,1540.00,37497.00,18100,20240315,-6.85,13880,20240105,21.47,18100,-6.85,20240315,13880,21.47,20240105,18100,-6.85,20240315,13880,21.47,20240105,0.10,N,003540,5000,2548 억,,4671911,N,N,218,N,00,N 20241125,160149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16870,100,2,0.60,751065280,44720,141.34,16770,16870,16680,21800,11740,16770,16794.83,9.21,0,-4537,16936,16852,16736,16652,16536,16895,16695,2549,5030,5000,12740,10,1,50773400,8565,10.95,0.45,12,0.09,1540.00,37497.00,18100,20240315,-6.80,13880,20240105,21.54,18100,-6.80,20240315,13880,21.54,20240105,18100,-6.80,20240315,13880,21.54,20240105,0.10,N,003540,5000,2548 억,,4677878,N,N,218,N,00,N 20241125,150151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16850,80,2,0.48,494760980,29522,93.31,16770,16870,16680,21800,11740,16770,16759.06,9.21,0,-2087,16936,16852,16736,16652,16536,16895,16695,2549,5030,5000,12740,10,1,50773400,8555,10.94,0.45,12,0.06,1540.00,37497.00,18100,20240315,-6.91,13880,20240105,21.40,18100,-6.91,20240315,13880,21.40,20240105,18100,-6.91,20240315,13880,21.40,20240105,0.10,N,003540,5000,2548 억,,4677878,N,N,3,N,00,N 20241125,140151,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16800,30,2,0.18,395281520,23615,74.64,16770,16850,16680,21800,11740,16770,16738.58,9.21,0,-1855,16936,16852,16736,16652,16536,16895,16695,2549,5030,5000,12740,10,1,50773400,8530,10.91,0.45,12,0.05,1540.00,37497.00,18100,20240315,-7.18,13880,20240105,21.04,18100,-7.18,20240315,13880,21.04,20240105,18100,-7.18,20240315,13880,21.04,20240105,0.10,N,003540,5000,2548 억,,4677878,N,N,3,N,00,N diff --git a/003550/price/prices-20241101.csv b/003550/price/prices-20241101.csv index e63454b571ff..424dd8d5dd44 100644 --- a/003550/price/prices-20241101.csv +++ b/003550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77900,1300,2,1.70,10512182900,135685,41.25,75900,78400,75800,99500,53700,76600,77474.87,35.19,0,33648,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,122537,9.90,0.47,12,0.09,7867.00,165188.00,103600,20240219,-24.81,71000,20241118,9.72,103600,-24.81,20240219,71000,9.72,20241118,103600,-24.81,20240219,71000,9.72,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,503,N,00,N +20241126,150151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78000,1400,2,1.83,9156831600,118302,35.96,75900,78400,75800,99500,53700,76600,77402.17,35.19,0,30892,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,122695,9.91,0.47,12,0.08,7867.00,165188.00,103600,20240219,-24.71,71000,20241118,9.86,103600,-24.71,20240219,71000,9.86,20241118,103600,-24.71,20240219,71000,9.86,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,3360,N,00,N +20241126,140151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77800,1200,2,1.57,7155215300,92617,28.16,75900,78400,75800,99500,53700,76600,77255.96,35.19,0,27862,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,122380,9.89,0.47,12,0.06,7867.00,165188.00,103600,20240219,-24.90,71000,20241118,9.58,103600,-24.90,20240219,71000,9.58,20241118,103600,-24.90,20240219,71000,9.58,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,3360,N,00,N +20241126,130152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77400,800,2,1.04,4392337000,57151,17.37,75900,77600,75800,99500,53700,76600,76854.95,35.19,0,18977,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,121751,9.84,0.47,12,0.04,7867.00,165188.00,103600,20240219,-25.29,71000,20241118,9.01,103600,-25.29,20240219,71000,9.01,20241118,103600,-25.29,20240219,71000,9.01,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,3360,N,00,N +20241126,120152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77300,700,2,0.91,4006000300,52154,15.85,75900,77600,75800,99500,53700,76600,76810.99,35.19,0,17162,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,121594,9.83,0.47,12,0.03,7867.00,165188.00,103600,20240219,-25.39,71000,20241118,8.87,103600,-25.39,20240219,71000,8.87,20241118,103600,-25.39,20240219,71000,8.87,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,3360,N,00,N +20241126,110153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77100,500,2,0.65,3371921000,43943,13.36,75900,77600,75800,99500,53700,76600,76733.97,35.19,0,14616,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,121279,9.80,0.47,12,0.03,7867.00,165188.00,103600,20240219,-25.58,71000,20241118,8.59,103600,-25.58,20240219,71000,8.59,20241118,103600,-25.58,20240219,71000,8.59,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,3360,N,00,N +20241126,100153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77100,500,2,0.65,2533327300,33081,10.06,75900,77200,75800,99500,53700,76600,76579.53,35.19,0,11656,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,121279,9.80,0.47,12,0.02,7867.00,165188.00,103600,20240219,-25.58,71000,20241118,8.59,103600,-25.58,20240219,71000,8.59,20241118,103600,-25.58,20240219,71000,8.59,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,3360,N,00,N +20241126,090151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76100,-500,5,-0.65,536897700,7071,2.15,75900,76400,75800,99500,53700,76600,75929.53,35.19,0,-632,78666,77632,76966,75932,75266,77300,75600,7865,22900,5000,56680,100,1,157300993,119706,9.67,0.46,12,0.00,7867.00,165188.00,103600,20240219,-26.54,71000,20241118,7.18,103600,-26.54,20240219,71000,7.18,20241118,103600,-26.54,20240219,71000,7.18,20241118,0.03,N,003550,5000,7865 억,,55353876,N,N,3360,N,00,N 20241125,160150,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76600,-200,5,-0.26,25111798300,326685,318.05,77600,78000,76300,99800,53800,76800,76869.03,35.21,0,5577,79200,78000,77100,75900,75000,78600,76500,7865,23000,5000,56830,100,1,157300993,120493,9.74,0.46,12,0.21,7867.00,165188.00,103600,20240219,-26.06,71000,20241118,7.89,103600,-26.06,20240219,71000,7.89,20241118,103600,-26.06,20240219,71000,7.89,20241118,0.03,N,003550,5000,7865 억,,55392553,N,N,3360,N,00,N 20241125,150151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77300,500,2,0.65,9242880400,119590,116.43,77600,78000,76300,99800,53800,76800,77288.07,35.21,0,4910,79200,78000,77100,75900,75000,78600,76500,7865,23000,5000,56830,100,1,157300993,121594,9.83,0.47,12,0.08,7867.00,165188.00,103600,20240219,-25.39,71000,20241118,8.87,103600,-25.39,20240219,71000,8.87,20241118,103600,-25.39,20240219,71000,8.87,20241118,0.03,N,003550,5000,7865 억,,55392553,N,N,2975,N,00,N 20241125,140152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77200,400,2,0.52,7419288500,96004,93.47,77600,78000,76300,99800,53800,76800,77281.04,35.21,0,1494,79200,78000,77100,75900,75000,78600,76500,7865,23000,5000,56830,100,1,157300993,121436,9.81,0.47,12,0.06,7867.00,165188.00,103600,20240219,-25.48,71000,20241118,8.73,103600,-25.48,20240219,71000,8.73,20241118,103600,-25.48,20240219,71000,8.73,20241118,0.03,N,003550,5000,7865 억,,55392553,N,N,2975,N,00,N diff --git a/003560/price/prices-20241101.csv b/003560/price/prices-20241101.csv index bb1f07fbd1ba..f4f90be9f248 100644 --- a/003560/price/prices-20241101.csv +++ b/003560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241126,150151,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241126,140151,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241126,130152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241126,120152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241126,110154,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241126,100154,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241126,090152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231117,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241125,160150,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231116,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241125,150151,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231116,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241125,140152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231116,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20241101.csv b/003570/price/prices-20241101.csv index 1d8e3e153760..6bb02b162392 100644 --- a/003570/price/prices-20241101.csv +++ b/003570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20050,-2050,5,-9.28,13655458990,675149,307.68,21700,21800,19410,28700,15500,22100,20225.08,6.64,0,45064,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,50,1,33252697,6667,13.46,0.85,12,2.03,1490.00,23609.00,28200,20241023,-28.90,13490,20231117,48.63,28200,-28.90,20241023,13700,46.35,20240124,28200,-28.90,20241023,13580,47.64,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,22,N,00,N +20241126,150152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20200,-1900,5,-8.60,12970006090,641286,292.25,21700,21800,19410,28700,15500,22100,20224.13,6.64,0,51634,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,50,1,33252697,6717,13.56,0.86,12,1.93,1490.00,23609.00,28200,20241023,-28.37,13490,20231117,49.74,28200,-28.37,20241023,13700,47.45,20240124,28200,-28.37,20241023,13580,48.75,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,0,N,00,N +20241126,140152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20050,-2050,5,-9.28,11333617710,560015,255.21,21700,21800,19410,28700,15500,22100,20237.08,6.64,0,39388,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,50,1,33252697,6667,13.46,0.85,12,1.68,1490.00,23609.00,28200,20241023,-28.90,13490,20231117,48.63,28200,-28.90,20241023,13700,46.35,20240124,28200,-28.90,20241023,13580,47.64,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,0,N,00,N +20241126,130152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20550,-1550,5,-7.01,10167019310,502604,229.05,21700,21800,19410,28700,15500,22100,20227.59,6.64,0,44251,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,50,1,33252697,6833,13.79,0.87,12,1.51,1490.00,23609.00,28200,20241023,-27.13,13490,20231117,52.34,28200,-27.13,20241023,13700,50.00,20240124,28200,-27.13,20241023,13580,51.33,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,0,N,00,N +20241126,120152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20100,-2000,5,-9.05,8446875260,419069,190.98,21700,21800,19410,28700,15500,22100,20154.92,6.64,0,39489,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,50,1,33252697,6684,13.49,0.85,12,1.26,1490.00,23609.00,28200,20241023,-28.72,13490,20231117,49.00,28200,-28.72,20241023,13700,46.72,20240124,28200,-28.72,20241023,13580,48.01,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,0,N,00,N +20241126,110154,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19990,-2110,5,-9.55,5745506800,281720,128.39,21700,21800,19970,28700,15500,22100,20392.60,6.64,0,31008,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,10,1,33252697,6647,13.42,0.85,12,0.85,1490.00,23609.00,28200,20241023,-29.11,13490,20231117,48.18,28200,-29.11,20241023,13700,45.91,20240124,28200,-29.11,20241023,13580,47.20,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,0,N,00,N +20241126,100154,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20050,-2050,5,-9.28,4354340150,212397,96.79,21700,21800,19980,28700,15500,22100,20498.73,6.64,0,29101,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,50,1,33252697,6667,13.46,0.85,12,0.64,1490.00,23609.00,28200,20241023,-28.90,13490,20231117,48.63,28200,-28.90,20241023,13700,46.35,20240124,28200,-28.90,20241023,13580,47.64,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,0,N,00,N +20241126,090152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,21100,-1000,5,-4.52,338749600,15843,7.22,21700,21800,21100,28700,15500,22100,21368.03,6.64,0,-2168,23866,22982,22416,21532,20966,22700,21250,856,6600,2500,16790,50,1,33252697,7016,14.16,0.89,12,0.05,1490.00,23609.00,28200,20241023,-25.18,13490,20231117,56.41,28200,-25.18,20241023,13700,54.01,20240124,28200,-25.18,20241023,13580,55.38,20231128,0.74,N,003570,2500,856 억,,2206827,N,N,0,N,00,N 20241125,160150,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,22100,-1200,5,-5.15,4864572600,217976,174.23,23300,23300,21850,30250,16350,23300,22317.28,6.58,0,16762,23900,23600,23200,22900,22500,23650,22950,856,6950,2500,17700,50,1,33252697,7349,14.83,0.94,12,0.66,1490.00,23609.00,28200,20241023,-21.63,13220,20231116,67.17,28200,-21.63,20241023,13700,61.31,20240124,28200,-21.63,20241023,13580,62.74,20231128,0.69,N,003570,2500,856 억,,2189651,N,N,1,N,00,N 20241125,150151,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,22050,-1250,5,-5.36,4543115350,203438,162.61,23300,23300,21850,30250,16350,23300,22331.69,6.58,0,16742,23900,23600,23200,22900,22500,23650,22950,856,6950,2500,17700,50,1,33252697,7332,14.80,0.93,12,0.61,1490.00,23609.00,28200,20241023,-21.81,13220,20231116,66.79,28200,-21.81,20241023,13700,60.95,20240124,28200,-21.81,20241023,13580,62.37,20231128,0.69,N,003570,2500,856 억,,2189651,N,N,1,N,00,N 20241125,140152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,22000,-1300,5,-5.58,3870487000,172870,138.17,23300,23300,21850,30250,16350,23300,22389.58,6.58,0,4007,23900,23600,23200,22900,22500,23650,22950,856,6950,2500,17700,50,1,33252697,7316,14.77,0.93,12,0.52,1490.00,23609.00,28200,20241023,-21.99,13220,20231116,66.41,28200,-21.99,20241023,13700,60.58,20240124,28200,-21.99,20241023,13580,62.00,20231128,0.69,N,003570,2500,856 억,,2189651,N,N,1,N,00,N diff --git a/003580/price/prices-20241101.csv b/003580/price/prices-20241101.csv index 8aac94942a39..4ed2c759c8a7 100644 --- a/003580/price/prices-20241101.csv +++ b/003580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4150,-70,5,-1.66,353435500,85571,46.15,4255,4255,4080,5480,2955,4220,4130.31,3.93,0,-23865,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,1993,-7.71,3.56,12,0.18,-538.00,1167.00,9600,20240326,-56.77,3545,20231120,17.07,9600,-56.77,20240326,3570,16.25,20241115,9600,-56.77,20240326,3570,16.25,20241115,0.00,N,003580,500,240 억,,1889214,N,N,1,N,00,N +20241126,150152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4105,-115,5,-2.73,334169925,80886,43.63,4255,4255,4080,5480,2955,4220,4131.37,3.93,0,-23129,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,1972,-7.63,3.52,12,0.17,-538.00,1167.00,9600,20240326,-57.24,3545,20231120,15.80,9600,-57.24,20240326,3570,14.99,20241115,9600,-57.24,20240326,3570,14.99,20241115,0.00,N,003580,500,240 억,,1889214,N,N,2,N,00,N +20241126,140152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4095,-125,5,-2.96,310736290,75173,40.55,4255,4255,4080,5480,2955,4220,4133.62,3.93,0,-23260,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,1967,-7.61,3.51,12,0.16,-538.00,1167.00,9600,20240326,-57.34,3545,20231120,15.51,9600,-57.34,20240326,3570,14.71,20241115,9600,-57.34,20240326,3570,14.71,20241115,0.00,N,003580,500,240 억,,1889214,N,N,2,N,00,N +20241126,130152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4085,-135,5,-3.20,290587570,70249,37.89,4255,4255,4080,5480,2955,4220,4136.54,3.93,0,-21499,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,1962,-7.59,3.50,12,0.15,-538.00,1167.00,9600,20240326,-57.45,3545,20231120,15.23,9600,-57.45,20240326,3570,14.43,20241115,9600,-57.45,20240326,3570,14.43,20241115,0.00,N,003580,500,240 억,,1889214,N,N,2,N,00,N +20241126,120152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4105,-115,5,-2.73,253311205,61151,32.98,4255,4255,4100,5480,2955,4220,4142.39,3.93,0,-20217,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,1972,-7.63,3.52,12,0.13,-538.00,1167.00,9600,20240326,-57.24,3545,20231120,15.80,9600,-57.24,20240326,3570,14.99,20241115,9600,-57.24,20240326,3570,14.99,20241115,0.00,N,003580,500,240 억,,1889214,N,N,2,N,00,N +20241126,110154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4155,-65,5,-1.54,207469070,50010,26.97,4255,4255,4100,5480,2955,4220,4148.55,3.93,0,-19069,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,1996,-7.72,3.56,12,0.10,-538.00,1167.00,9600,20240326,-56.72,3545,20231120,17.21,9600,-56.72,20240326,3570,16.39,20241115,9600,-56.72,20240326,3570,16.39,20241115,0.00,N,003580,500,240 억,,1889214,N,N,2,N,00,N +20241126,100155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4110,-110,5,-2.61,155408470,37374,20.16,4255,4255,4100,5480,2955,4220,4158.20,3.93,0,-17351,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,1974,-7.64,3.52,12,0.08,-538.00,1167.00,9600,20240326,-57.19,3545,20231120,15.94,9600,-57.19,20240326,3570,15.13,20241115,9600,-57.19,20240326,3570,15.13,20241115,0.00,N,003580,500,240 억,,1889214,N,N,2,N,00,N +20241126,090152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4250,30,2,0.71,17501865,4133,2.23,4255,4255,4175,5480,2955,4220,4234.66,3.93,0,-2237,4400,4310,4180,4090,3960,4355,4135,240,1260,500,2610,5,1,48032647,2041,-7.90,3.64,12,0.01,-538.00,1167.00,9600,20240326,-55.73,3545,20231120,19.89,9600,-55.73,20240326,3570,19.05,20241115,9600,-55.73,20240326,3570,19.05,20241115,0.00,N,003580,500,240 억,,1889214,N,N,2,N,00,N 20241125,160151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4220,115,2,2.80,753659250,180375,72.83,4105,4270,4050,5330,2875,4105,4178.29,3.81,0,51940,4415,4260,4165,4010,3915,4212,3962,240,1225,500,2540,5,1,48032647,2027,-7.84,3.62,12,0.38,-538.00,1167.00,9600,20240326,-56.04,3545,20231120,19.04,9600,-56.04,20240326,3570,18.21,20241115,9600,-56.04,20240326,3570,18.21,20241115,0.00,N,003580,500,240 억,,1831532,N,N,2,N,00,N 20241125,150152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4205,100,2,2.44,687299870,164582,66.46,4105,4270,4050,5330,2875,4105,4176.03,3.81,0,47625,4415,4260,4165,4010,3915,4212,3962,240,1225,500,2540,5,1,48032647,2020,-7.82,3.60,12,0.34,-538.00,1167.00,9600,20240326,-56.20,3545,20231120,18.62,9600,-56.20,20240326,3570,17.79,20241115,9600,-56.20,20240326,3570,17.79,20241115,0.00,N,003580,500,240 억,,1831532,N,N,28,N,00,N 20241125,140153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4220,115,2,2.80,544710320,130726,52.79,4105,4270,4050,5330,2875,4105,4166.81,3.81,0,33195,4415,4260,4165,4010,3915,4212,3962,240,1225,500,2540,5,1,48032647,2027,-7.84,3.62,12,0.27,-538.00,1167.00,9600,20240326,-56.04,3545,20231120,19.04,9600,-56.04,20240326,3570,18.21,20241115,9600,-56.04,20240326,3570,18.21,20241115,0.00,N,003580,500,240 억,,1831532,N,N,28,N,00,N diff --git a/003610/price/prices-20241101.csv b/003610/price/prices-20241101.csv index 8f77161fbf53..666099d1696c 100644 --- a/003610/price/prices-20241101.csv +++ b/003610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160154,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3695,270,2,7.88,1054583325,290409,262.59,3435,3745,3425,4450,2400,3425,3631.30,0.00,0,35700,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1564,-37.70,0.76,09,0.69,-98.00,4872.00,3745,20241126,-1.34,1925,20231117,91.95,3745,-1.34,20241126,2010,83.83,20240311,3745,-1.34,20241126,1939,90.56,20231128,1.20,N,003610,500,211 억,,0,N,N,2,N,00,N +20241126,150152,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,3715,290,2,8.47,984707600,271504,245.50,3435,3745,3425,4450,2400,3425,3626.86,0.00,0,30201,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1572,-37.91,0.76,09,0.64,-98.00,4872.00,3745,20241126,-0.80,1925,20231117,92.99,3745,-0.80,20241126,2010,84.83,20240311,3745,-0.80,20241126,1939,91.59,20231128,1.20,N,003610,500,211 억,,0,N,N,0,N,00,N +20241126,140152,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3610,185,2,5.40,555599275,155208,140.34,3435,3650,3425,4450,2400,3425,3579.71,0.00,0,14580,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1528,-36.84,0.74,09,0.37,-98.00,4872.00,3700,20241122,-2.43,1925,20231117,87.53,3700,-2.43,20241122,2010,79.60,20240311,3700,-2.43,20241122,1939,86.18,20231128,1.20,N,003610,500,211 억,,0,N,N,0,N,00,N +20241126,130153,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3615,190,2,5.55,283104010,79877,72.23,3435,3615,3425,4450,2400,3425,3544.25,0.00,0,3992,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1530,-36.89,0.74,09,0.19,-98.00,4872.00,3700,20241122,-2.30,1925,20231117,87.79,3700,-2.30,20241122,2010,79.85,20240311,3700,-2.30,20241122,1939,86.44,20231128,1.20,N,003610,500,211 억,,0,N,N,0,N,00,N +20241126,120153,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3580,155,2,4.53,188373865,53465,48.34,3435,3595,3425,4450,2400,3425,3523.31,0.00,0,4665,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1515,-36.53,0.73,09,0.13,-98.00,4872.00,3700,20241122,-3.24,1925,20231117,85.97,3700,-3.24,20241122,2010,78.11,20240311,3700,-3.24,20241122,1939,84.63,20231128,1.20,N,003610,500,211 억,,0,N,N,0,N,00,N +20241126,110155,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3580,155,2,4.53,137003645,39077,35.33,3435,3580,3425,4450,2400,3425,3505.99,0.00,0,1055,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1515,-36.53,0.73,09,0.09,-98.00,4872.00,3700,20241122,-3.24,1925,20231117,85.97,3700,-3.24,20241122,2010,78.11,20240311,3700,-3.24,20241122,1939,84.63,20231128,1.20,N,003610,500,211 억,,0,N,N,0,N,00,N +20241126,100155,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3505,80,2,2.34,84948450,24379,22.04,3435,3525,3425,4450,2400,3425,3484.49,0.00,0,2927,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1483,-35.77,0.72,09,0.06,-98.00,4872.00,3700,20241122,-5.27,1925,20231117,82.08,3700,-5.27,20241122,2010,74.38,20240311,3700,-5.27,20241122,1939,80.76,20231128,1.20,N,003610,500,211 억,,0,N,N,0,N,00,N +20241126,090153,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3430,5,2,0.15,6549725,1908,1.73,3435,3435,3425,4450,2400,3425,3432.77,0.00,0,273,3751,3587,3466,3302,3181,3527,3242,212,1025,500,2460,5,1,42314090,1451,-35.00,0.70,09,0.00,-98.00,4872.00,3700,20241122,-7.30,1925,20231117,78.18,3700,-7.30,20241122,2010,70.65,20240311,3700,-7.30,20241122,1939,76.90,20231128,1.20,N,003610,500,211 억,,0,N,N,0,N,00,N 20241125,160151,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3425,-195,5,-5.39,388610135,110541,62.45,3620,3630,3345,4705,2535,3620,3515.69,0.00,0,-26622,3836,3727,3591,3482,3346,3782,3537,212,1085,500,2600,5,1,42314090,1449,-34.95,0.70,09,0.26,-98.00,4872.00,3700,20241122,-7.43,1925,20231117,77.92,3700,-7.43,20241122,2010,70.40,20240311,3700,-7.43,20241122,1939,76.64,20231128,1.29,N,003610,500,211 억,,0,N,N,1,N,00,N 20241125,150152,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3440,-180,5,-4.97,337207645,95555,53.99,3620,3630,3345,4705,2535,3620,3528.94,0.00,0,-20406,3836,3727,3591,3482,3346,3782,3537,212,1085,500,2600,5,1,42314090,1456,-35.10,0.71,09,0.23,-98.00,4872.00,3700,20241122,-7.03,1925,20231117,78.70,3700,-7.03,20241122,2010,71.14,20240311,3700,-7.03,20241122,1939,77.41,20231128,1.29,N,003610,500,211 억,,0,N,N,1,N,00,N 20241125,140153,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3500,-120,5,-3.31,270862945,76352,43.14,3620,3630,3345,4705,2535,3620,3547.56,0.00,0,-11978,3836,3727,3591,3482,3346,3782,3537,212,1085,500,2600,5,1,42314090,1481,-35.71,0.72,09,0.18,-98.00,4872.00,3700,20241122,-5.41,1925,20231117,81.82,3700,-5.41,20241122,2010,74.13,20240311,3700,-5.41,20241122,1939,80.51,20231128,1.29,N,003610,500,211 억,,0,N,N,1,N,00,N diff --git a/003620/price/prices-20241101.csv b/003620/price/prices-20241101.csv index a64b2e28be68..b23740590992 100644 --- a/003620/price/prices-20241101.csv +++ b/003620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4065,-50,5,-1.22,749996370,184217,69.81,4055,4220,4050,5340,2885,4115,4071.27,24.54,0,-48743,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7984,84.69,0.70,12,0.09,48.00,5791.00,8880,20240102,-54.22,3875,20241115,4.90,8880,-54.22,20240102,3875,4.90,20241115,8880,-54.22,20240102,3875,4.90,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,84,N,00,N +20241126,150153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4070,-45,5,-1.09,659242060,161899,61.35,4055,4220,4050,5340,2885,4115,4071.93,24.54,0,-48217,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7994,84.79,0.70,12,0.08,48.00,5791.00,8880,20240102,-54.17,3875,20241115,5.03,8880,-54.17,20240102,3875,5.03,20241115,8880,-54.17,20240102,3875,5.03,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,849,N,00,N +20241126,140153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4060,-55,5,-1.34,574594695,141056,53.45,4055,4220,4050,5340,2885,4115,4073.52,24.54,0,-50362,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7974,84.58,0.70,12,0.07,48.00,5791.00,8880,20240102,-54.28,3875,20241115,4.77,8880,-54.28,20240102,3875,4.77,20241115,8880,-54.28,20240102,3875,4.77,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,849,N,00,N +20241126,130153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4070,-45,5,-1.09,446433170,109497,41.49,4055,4220,4050,5340,2885,4115,4077.13,24.54,0,-31250,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7994,84.79,0.70,12,0.06,48.00,5791.00,8880,20240102,-54.17,3875,20241115,5.03,8880,-54.17,20240102,3875,5.03,20241115,8880,-54.17,20240102,3875,5.03,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,849,N,00,N +20241126,120153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4065,-50,5,-1.22,413592505,101419,38.43,4055,4220,4050,5340,2885,4115,4078.06,24.54,0,-30438,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7984,84.69,0.70,12,0.05,48.00,5791.00,8880,20240102,-54.22,3875,20241115,4.90,8880,-54.22,20240102,3875,4.90,20241115,8880,-54.22,20240102,3875,4.90,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,849,N,00,N +20241126,110155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4065,-50,5,-1.22,359382565,88079,33.38,4055,4220,4050,5340,2885,4115,4080.23,24.54,0,-33693,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7984,84.69,0.70,12,0.04,48.00,5791.00,8880,20240102,-54.22,3875,20241115,4.90,8880,-54.22,20240102,3875,4.90,20241115,8880,-54.22,20240102,3875,4.90,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,849,N,00,N +20241126,100155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4060,-55,5,-1.34,267769525,65485,24.81,4055,4220,4050,5340,2885,4115,4089.02,24.54,0,-34339,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7974,84.58,0.70,12,0.03,48.00,5791.00,8880,20240102,-54.28,3875,20241115,4.77,8880,-54.28,20240102,3875,4.77,20241115,8880,-54.28,20240102,3875,4.77,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,849,N,00,N +20241126,090153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4065,-50,5,-1.22,11388025,2807,1.06,4055,4065,4055,5340,2885,4115,4056.91,24.54,0,-1871,4185,4150,4080,4045,3975,4167,4062,9820,1225,5000,3040,5,1,196404254,7984,84.69,0.70,12,0.00,48.00,5791.00,8880,20240102,-54.22,3875,20241115,4.90,8880,-54.22,20240102,3875,4.90,20241115,8880,-54.22,20240102,3875,4.90,20241115,0.20,N,003620,5000,9820 억,,48197094,N,N,849,N,00,N 20241125,160151,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4115,120,2,3.00,1067109195,261927,122.13,4010,4115,4010,5190,2800,3995,4074.00,24.49,0,98700,4091,4042,4016,3967,3941,4030,3955,9820,1195,5000,2950,5,1,196404254,8082,85.73,0.71,12,0.13,48.00,5791.00,8880,20240102,-53.66,3875,20241115,6.19,8880,-53.66,20240102,3875,6.19,20241115,8880,-53.66,20240102,3875,6.19,20241115,0.20,N,003620,5000,9820 억,,48105933,N,N,849,N,00,N 20241125,150152,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4070,75,2,1.88,738681280,182021,84.87,4010,4085,4010,5190,2800,3995,4058.22,24.49,0,69637,4091,4042,4016,3967,3941,4030,3955,9820,1195,5000,2950,5,1,196404254,7994,84.79,0.70,12,0.09,48.00,5791.00,8880,20240102,-54.17,3875,20241115,5.03,8880,-54.17,20240102,3875,5.03,20241115,8880,-54.17,20240102,3875,5.03,20241115,0.20,N,003620,5000,9820 억,,48105933,N,N,749,N,00,N 20241125,140153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4065,70,2,1.75,611211620,150670,70.25,4010,4080,4010,5190,2800,3995,4056.62,24.49,0,57299,4091,4042,4016,3967,3941,4030,3955,9820,1195,5000,2950,5,1,196404254,7984,84.69,0.70,12,0.08,48.00,5791.00,8880,20240102,-54.22,3875,20241115,4.90,8880,-54.22,20240102,3875,4.90,20241115,8880,-54.22,20240102,3875,4.90,20241115,0.20,N,003620,5000,9820 억,,48105933,N,N,749,N,00,N diff --git a/003650/price/prices-20241101.csv b/003650/price/prices-20241101.csv index 07c7b528071f..c65d6deae39d 100644 --- a/003650/price/prices-20241101.csv +++ b/003650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-1000,5,-1.10,47948100,525,273.44,91000,93900,90000,118300,63700,91000,91329.71,33.82,0,16,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1566,3.29,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.88,69500,20240118,29.50,104500,-13.88,20241008,69500,29.50,20240118,104500,-13.88,20241008,69500,29.50,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N +20241126,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,-800,5,-0.88,45247500,495,257.81,91000,93900,90200,118300,63700,91000,91409.09,33.82,0,30,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1569,3.29,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.68,69500,20240118,29.78,104500,-13.68,20241008,69500,29.78,20240118,104500,-13.68,20241008,69500,29.78,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N +20241126,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,-700,5,-0.77,41184100,450,234.38,91000,93900,90200,118300,63700,91000,91520.22,33.82,0,31,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1571,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.59,69500,20240118,29.93,104500,-13.59,20241008,69500,29.93,20240118,104500,-13.59,20241008,69500,29.93,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N +20241126,130153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91000,0,3,0.00,39466200,431,224.48,91000,93900,90200,118300,63700,91000,91568.91,33.82,0,30,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1583,3.32,0.41,12,0.02,27388.00,219506.00,104500,20241008,-12.92,69500,20240118,30.94,104500,-12.92,20241008,69500,30.94,20240118,104500,-12.92,20241008,69500,30.94,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N +20241126,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91100,100,2,0.11,37379600,408,212.50,91000,93900,90200,118300,63700,91000,91616.67,33.82,0,35,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1585,3.33,0.42,12,0.02,27388.00,219506.00,104500,20241008,-12.82,69500,20240118,31.08,104500,-12.82,20241008,69500,31.08,20240118,104500,-12.82,20241008,69500,31.08,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N +20241126,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91000,0,3,0.00,35103800,383,199.48,91000,93900,90200,118300,63700,91000,91654.83,33.82,0,33,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1583,3.32,0.41,12,0.02,27388.00,219506.00,104500,20241008,-12.92,69500,20240118,30.94,104500,-12.92,20241008,69500,30.94,20240118,104500,-12.92,20241008,69500,30.94,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N +20241126,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91200,200,2,0.22,24479700,266,138.54,91000,93900,91000,118300,63700,91000,92028.95,33.82,0,23,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1587,3.33,0.42,12,0.02,27388.00,219506.00,104500,20241008,-12.73,69500,20240118,31.22,104500,-12.73,20241008,69500,31.22,20240118,104500,-12.73,20241008,69500,31.22,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N +20241126,090153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,93800,2800,2,3.08,184800,2,1.04,91000,93800,91000,118300,63700,91000,92400.00,33.82,0,1,96066,93532,92266,89732,88466,92900,89100,87,27300,5000,67340,100,1,1739672,1632,3.42,0.43,12,0.00,27388.00,219506.00,104500,20241008,-10.24,69500,20240118,34.96,104500,-10.24,20241008,69500,34.96,20240118,104500,-10.24,20241008,69500,34.96,20240118,0.12,N,003650,5000,86 억,,588373,N,N,0,N,00,N 20241125,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91000,100,2,0.11,17606500,192,21.55,94800,94800,91000,118100,63700,90900,91700.52,33.82,0,20,98633,94766,92133,88266,85633,96700,90200,87,27200,5000,67260,100,1,1739672,1583,3.32,0.41,12,0.01,27388.00,219506.00,104500,20241008,-12.92,69500,20240118,30.94,104500,-12.92,20241008,69500,30.94,20240118,104500,-12.92,20241008,69500,30.94,20240118,0.12,N,003650,5000,86 억,,588387,N,N,0,N,00,N 20241125,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91000,100,2,0.11,16787500,183,20.54,94800,94800,91000,118100,63700,90900,91734.97,33.82,0,24,98633,94766,92133,88266,85633,96700,90200,87,27200,5000,67260,100,1,1739672,1583,3.32,0.41,12,0.01,27388.00,219506.00,104500,20241008,-12.92,69500,20240118,30.94,104500,-12.92,20241008,69500,30.94,20240118,104500,-12.92,20241008,69500,30.94,20240118,0.12,N,003650,5000,86 억,,588387,N,N,0,N,00,N 20241125,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,600,2,0.66,14964300,163,18.29,94800,94800,91000,118100,63700,90900,91805.52,33.82,0,24,98633,94766,92133,88266,85633,96700,90200,87,27200,5000,67260,100,1,1739672,1592,3.34,0.42,12,0.01,27388.00,219506.00,104500,20241008,-12.44,69500,20240118,31.65,104500,-12.44,20241008,69500,31.65,20240118,104500,-12.44,20241008,69500,31.65,20240118,0.12,N,003650,5000,86 억,,588387,N,N,0,N,00,N diff --git a/003670/price/prices-20241101.csv b/003670/price/prices-20241101.csv index 18a500541ca1..9ae6d0fd167f 100644 --- a/003670/price/prices-20241101.csv +++ b/003670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,187000,200,2,0.11,62823004900,332058,74.31,186200,193000,186200,242500,130800,186800,189197.71,9.78,0,20966,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,144856,504.04,6.15,12,0.43,371.00,30412.00,382000,20231221,-51.05,162000,20241115,15.43,362000,-48.34,20240102,162000,15.43,20241115,382000,-51.05,20231221,162000,15.43,20241115,0.91,N,003670,500,387 억,,7573107,N,N,7316,N,00,N +20241126,150153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,187800,1000,2,0.54,57779687200,305153,68.29,186200,193000,186200,242500,130800,186800,189348.94,9.78,0,20161,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,145476,506.20,6.18,12,0.39,371.00,30412.00,382000,20231221,-50.84,162000,20241115,15.93,362000,-48.12,20240102,162000,15.93,20241115,382000,-50.84,20231221,162000,15.93,20241115,0.91,N,003670,500,387 억,,7573107,N,N,4555,N,00,N +20241126,140153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,186900,100,2,0.05,54121996200,285620,63.92,186200,193000,186200,242500,130800,186800,189492.15,9.78,0,16942,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,144779,503.77,6.15,12,0.37,371.00,30412.00,382000,20231221,-51.07,162000,20241115,15.37,362000,-48.37,20240102,162000,15.37,20241115,382000,-51.07,20231221,162000,15.37,20241115,0.91,N,003670,500,387 억,,7573107,N,N,4555,N,00,N +20241126,130153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,187700,900,2,0.48,49985041700,263569,58.98,186200,193000,186200,242500,130800,186800,189649.91,9.78,0,14338,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,145398,505.93,6.17,12,0.34,371.00,30412.00,382000,20231221,-50.86,162000,20241115,15.86,362000,-48.15,20240102,162000,15.86,20241115,382000,-50.86,20231221,162000,15.86,20241115,0.91,N,003670,500,387 억,,7573107,N,N,4555,N,00,N +20241126,120154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,186900,100,2,0.05,45806978800,241253,53.99,186200,193000,186200,242500,130800,186800,189874.68,9.78,0,12349,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,144779,503.77,6.15,12,0.31,371.00,30412.00,382000,20231221,-51.07,162000,20241115,15.37,362000,-48.37,20240102,162000,15.37,20241115,382000,-51.07,20231221,162000,15.37,20241115,0.91,N,003670,500,387 억,,7573107,N,N,4555,N,00,N +20241126,110155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,188000,1200,2,0.64,40974865200,215586,48.25,186200,193000,186200,242500,130800,186800,190066.96,9.78,0,12626,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,145631,506.74,6.18,12,0.28,371.00,30412.00,382000,20231221,-50.79,162000,20241115,16.05,362000,-48.07,20240102,162000,16.05,20241115,382000,-50.79,20231221,162000,16.05,20241115,0.91,N,003670,500,387 억,,7573107,N,N,4555,N,00,N +20241126,100156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,189000,2200,2,1.18,32544633500,170815,38.23,186200,193000,186200,242500,130800,186800,190531.71,9.78,0,7837,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,146405,509.43,6.21,12,0.22,371.00,30412.00,382000,20231221,-50.52,162000,20241115,16.67,362000,-47.79,20240102,162000,16.67,20241115,382000,-50.52,20231221,162000,16.67,20241115,0.91,N,003670,500,387 억,,7573107,N,N,4555,N,00,N +20241126,090154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,188400,1600,2,0.86,2064115500,11051,2.47,186200,188400,186200,242500,130800,186800,186780.38,9.78,0,-1651,195466,191132,185666,181332,175866,193300,183500,387,55700,500,130760,100,1,77463220,145941,507.82,6.19,12,0.01,371.00,30412.00,382000,20231221,-50.68,162000,20241115,16.30,362000,-47.96,20240102,162000,16.30,20241115,382000,-50.68,20231221,162000,16.30,20241115,0.91,N,003670,500,387 억,,7573107,N,N,4555,N,00,N 20241125,160152,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,186800,8400,2,4.71,82593884500,442419,142.88,182100,190000,180200,231500,124900,178400,186689.45,9.75,0,12382,186466,182432,178966,174932,171466,184450,176950,387,53100,500,124880,100,1,77463220,144701,503.50,6.14,12,0.57,371.00,30412.00,382000,20231221,-51.10,162000,20241115,15.31,362000,-48.40,20240102,162000,15.31,20241115,382000,-51.10,20231221,162000,15.31,20241115,0.92,N,003670,500,387 억,,7550052,N,N,4306,N,00,N 20241125,150153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,188200,9800,2,5.49,66881467500,358410,115.75,182100,190000,180200,231500,124900,178400,186609.26,9.75,0,29472,186466,182432,178966,174932,171466,184450,176950,387,53100,500,124880,100,1,77463220,145786,507.28,6.19,12,0.46,371.00,30412.00,382000,20231221,-50.73,162000,20241115,16.17,362000,-48.01,20240102,162000,16.17,20241115,382000,-50.73,20231221,162000,16.17,20241115,0.92,N,003670,500,387 억,,7550052,N,N,4234,N,00,N 20241125,140154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,187500,9100,2,5.10,60709634000,325608,105.15,182100,190000,180200,231500,124900,178400,186453.56,9.75,0,30926,186466,182432,178966,174932,171466,184450,176950,387,53100,500,124880,100,1,77463220,145244,505.39,6.17,12,0.42,371.00,30412.00,382000,20231221,-50.92,162000,20241115,15.74,362000,-48.20,20240102,162000,15.74,20241115,382000,-50.92,20231221,162000,15.74,20241115,0.92,N,003670,500,387 억,,7550052,N,N,4234,N,00,N diff --git a/003680/price/prices-20241101.csv b/003680/price/prices-20241101.csv index f17caba81c44..e870c4ef6b41 100644 --- a/003680/price/prices-20241101.csv +++ b/003680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4895,20,2,0.41,71877990,14746,52.56,4885,4900,4845,6330,3415,4875,4874.40,2.33,0,3537,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,304,24.85,0.54,12,0.24,197.00,9078.00,11740,20240614,-58.30,4500,20241115,8.78,11740,-58.30,20240614,4500,8.78,20241115,11740,-58.30,20240614,4500,8.78,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N +20241126,150154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,-5,5,-0.10,67752275,13901,49.55,4885,4900,4845,6330,3415,4875,4873.91,2.33,0,3544,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,302,24.72,0.54,12,0.22,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N +20241126,140153,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,-5,5,-0.10,61711890,12662,45.13,4885,4900,4845,6330,3415,4875,4873.79,2.33,0,2625,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,302,24.72,0.54,12,0.20,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N +20241126,130154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,0,3,0.00,59155755,12137,43.26,4885,4900,4845,6330,3415,4875,4874.00,2.33,0,2260,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,303,24.75,0.54,12,0.20,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N +20241126,120154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,-5,5,-0.10,57921165,11884,42.36,4885,4900,4845,6330,3415,4875,4873.88,2.33,0,2115,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,302,24.72,0.54,12,0.19,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N +20241126,110156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4885,10,2,0.21,46361530,9515,33.92,4885,4900,4845,6330,3415,4875,4872.47,2.33,0,1493,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,303,24.80,0.54,12,0.15,197.00,9078.00,11740,20240614,-58.39,4500,20241115,8.56,11740,-58.39,20240614,4500,8.56,20241115,11740,-58.39,20240614,4500,8.56,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N +20241126,100156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4890,15,2,0.31,12692505,2604,9.28,4885,4900,4845,6330,3415,4875,4874.23,2.33,0,-275,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,304,24.82,0.54,12,0.04,197.00,9078.00,11740,20240614,-58.35,4500,20241115,8.67,11740,-58.35,20240614,4500,8.67,20241115,11740,-58.35,20240614,4500,8.67,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N +20241126,090154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4855,-20,5,-0.41,229125,47,0.17,4885,4885,4855,6330,3415,4875,4875.00,2.33,0,-29,4958,4916,4863,4821,4768,4890,4795,310,1455,5000,3410,5,1,6209515,301,24.64,0.53,12,0.00,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,11740,-58.65,20240614,4500,7.89,20241115,11740,-58.65,20240614,4500,7.89,20241115,0.73,N,003680,5000,310 억,,144508,N,N,0,N,00,N 20241125,160152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,0,3,0.00,136931230,28054,135.18,4885,4905,4810,6330,3415,4875,4880.99,2.26,0,-396,4951,4912,4861,4822,4771,4932,4842,310,1455,5000,3410,5,1,6209515,303,24.75,0.54,12,0.45,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.72,N,003680,5000,310 억,,140044,N,N,0,N,00,N 20241125,150153,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,-5,5,-0.10,129750635,26581,128.08,4885,4905,4810,6330,3415,4875,4881.33,2.26,0,-593,4951,4912,4861,4822,4771,4932,4842,310,1455,5000,3410,5,1,6209515,302,24.72,0.54,12,0.43,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.72,N,003680,5000,310 억,,140044,N,N,0,N,00,N 20241125,140154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4885,10,2,0.21,107199725,21958,105.81,4885,4905,4810,6330,3415,4875,4882.04,2.26,0,-645,4951,4912,4861,4822,4771,4932,4842,310,1455,5000,3410,5,1,6209515,303,24.80,0.54,12,0.35,197.00,9078.00,11740,20240614,-58.39,4500,20241115,8.56,11740,-58.39,20240614,4500,8.56,20241115,11740,-58.39,20240614,4500,8.56,20241115,0.72,N,003680,5000,310 억,,140044,N,N,0,N,00,N diff --git a/003690/price/prices-20241101.csv b/003690/price/prices-20241101.csv index 06c690dac5b4..6d07c2c884f8 100644 --- a/003690/price/prices-20241101.csv +++ b/003690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7900,-20,5,-0.25,1894247360,242145,90.26,7880,7920,7730,10290,5550,7920,7822.74,28.08,0,-75151,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15391,5.42,0.45,12,0.12,1457.00,17385.00,8180,20241115,-3.42,5796,20240105,36.30,8180,-3.42,20241115,5796,36.30,20240105,9550,-17.28,20241105,6830,15.67,20240105,0.01,N,003690,500,974 억,,54704081,N,N,21,N,00,N +20241126,150154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7910,-10,5,-0.13,1732048230,221625,82.61,7880,7910,7730,10290,5550,7920,7815.22,28.08,0,-68157,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15410,5.43,0.45,12,0.11,1457.00,17385.00,8180,20241115,-3.30,5796,20240105,36.47,8180,-3.30,20241115,5796,36.47,20240105,9550,-17.17,20241105,6830,15.81,20240105,0.01,N,003690,500,974 억,,54704081,N,N,317,N,00,N +20241126,140154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7870,-50,5,-0.63,1475974520,189177,70.52,7880,7900,7730,10290,5550,7920,7802.08,28.08,0,-55378,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15332,5.40,0.45,12,0.10,1457.00,17385.00,8180,20241115,-3.79,5796,20240105,35.78,8180,-3.79,20241115,5796,35.78,20240105,9550,-17.59,20241105,6830,15.23,20240105,0.01,N,003690,500,974 억,,54704081,N,N,317,N,00,N +20241126,130154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7810,-110,5,-1.39,1207522680,155050,57.79,7880,7890,7730,10290,5550,7920,7787.96,28.08,0,-43864,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15216,5.36,0.45,12,0.08,1457.00,17385.00,8180,20241115,-4.52,5796,20240105,34.75,8180,-4.52,20241115,5796,34.75,20240105,9550,-18.22,20241105,6830,14.35,20240105,0.01,N,003690,500,974 억,,54704081,N,N,317,N,00,N +20241126,120154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7830,-90,5,-1.14,1094176650,140559,52.39,7880,7890,7730,10290,5550,7920,7784.47,28.08,0,-40544,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15254,5.37,0.45,12,0.07,1457.00,17385.00,8180,20241115,-4.28,5796,20240105,35.09,8180,-4.28,20241115,5796,35.09,20240105,9550,-18.01,20241105,6830,14.64,20240105,0.01,N,003690,500,974 억,,54704081,N,N,317,N,00,N +20241126,110156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7800,-120,5,-1.52,995946370,128009,47.72,7880,7890,7730,10290,5550,7920,7780.28,28.08,0,-40667,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15196,5.35,0.45,12,0.07,1457.00,17385.00,8180,20241115,-4.65,5796,20240105,34.58,8180,-4.65,20241115,5796,34.58,20240105,9550,-18.32,20241105,6830,14.20,20240105,0.01,N,003690,500,974 억,,54704081,N,N,317,N,00,N +20241126,100156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7830,-90,5,-1.14,852665460,109675,40.88,7880,7890,7730,10290,5550,7920,7774.47,28.08,0,-38784,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15254,5.37,0.45,12,0.06,1457.00,17385.00,8180,20241115,-4.28,5796,20240105,35.09,8180,-4.28,20241115,5796,35.09,20240105,9550,-18.01,20241105,6830,14.64,20240105,0.01,N,003690,500,974 억,,54704081,N,N,317,N,00,N +20241126,090154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7800,-120,5,-1.52,41061390,5242,1.95,7880,7890,7780,10290,5550,7920,7833.15,28.08,0,-3019,8066,7992,7846,7772,7626,8030,7810,974,2370,500,6010,10,1,194821031,15196,5.35,0.45,12,0.00,1457.00,17385.00,8180,20241115,-4.65,5796,20240105,34.58,8180,-4.65,20241115,5796,34.58,20240105,9550,-18.32,20241105,6830,14.20,20240105,0.01,N,003690,500,974 억,,54704081,N,N,317,N,00,N 20241125,160152,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7920,20,2,0.25,2098642170,267110,168.89,7850,7920,7700,10270,5530,7900,7856.81,28.06,10734968,21374,8053,7976,7913,7836,7773,7945,7805,974,2370,500,6000,10,1,194821031,15430,5.44,0.46,12,0.14,1457.00,17385.00,8180,20241115,-3.18,5796,20240105,36.65,8180,-3.18,20241115,5796,36.65,20240105,9550,-17.07,20241105,6830,15.96,20240105,0.01,N,003690,500,974 억,,54674831,N,N,317,N,00,N 20241125,150154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7880,-20,5,-0.25,1789991870,228029,144.18,7850,7920,7700,10270,5530,7900,7849.84,28.06,10734968,22623,8053,7976,7913,7836,7773,7945,7805,974,2370,500,6000,10,1,194821031,15352,5.41,0.45,12,0.12,1457.00,17385.00,8180,20241115,-3.67,5796,20240105,35.96,8180,-3.67,20241115,5796,35.96,20240105,9550,-17.49,20241105,6830,15.37,20240105,0.01,N,003690,500,974 억,,54674831,N,N,13,N,00,N 20241125,140154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7870,-30,5,-0.38,1557161750,198484,125.50,7850,7920,7700,10270,5530,7900,7845.28,28.06,10734968,30018,8053,7976,7913,7836,7773,7945,7805,974,2370,500,6000,10,1,194821031,15332,5.40,0.45,12,0.10,1457.00,17385.00,8180,20241115,-3.79,5796,20240105,35.78,8180,-3.79,20241115,5796,35.78,20240105,9550,-17.59,20241105,6830,15.23,20240105,0.01,N,003690,500,974 억,,54674831,N,N,13,N,00,N diff --git a/003720/price/prices-20241101.csv b/003720/price/prices-20241101.csv index 810ffdf5e39d..9d861d8f1689 100644 --- a/003720/price/prices-20241101.csv +++ b/003720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3835,-65,5,-1.67,376364575,98047,84.98,3920,3940,3775,5070,2730,3900,3838.62,4.23,0,-43898,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1304,7.00,1.87,12,0.29,548.00,2051.00,5660,20240924,-32.24,3000,20240805,27.83,5660,-32.24,20240924,3000,27.83,20240805,5660,-32.24,20240924,3000,27.83,20240805,1.52,N,003720,500,170 억,,1439555,N,N,8,N,00,N +20241126,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3830,-70,5,-1.79,338197010,88074,76.33,3920,3940,3775,5070,2730,3900,3839.92,4.23,0,-38802,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1302,6.99,1.87,12,0.26,548.00,2051.00,5660,20240924,-32.33,3000,20240805,27.67,5660,-32.33,20240924,3000,27.67,20240805,5660,-32.33,20240924,3000,27.67,20240805,1.52,N,003720,500,170 억,,1439555,N,N,0,N,00,N +20241126,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,-75,5,-1.92,297789855,77429,67.11,3920,3940,3780,5070,2730,3900,3845.97,4.23,0,-38748,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1301,6.98,1.86,12,0.23,548.00,2051.00,5660,20240924,-32.42,3000,20240805,27.50,5660,-32.42,20240924,3000,27.50,20240805,5660,-32.42,20240924,3000,27.50,20240805,1.52,N,003720,500,170 억,,1439555,N,N,0,N,00,N +20241126,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3790,-110,5,-2.82,245306485,63729,55.23,3920,3940,3785,5070,2730,3900,3849.21,4.23,0,-34513,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1289,6.92,1.85,12,0.19,548.00,2051.00,5660,20240924,-33.04,3000,20240805,26.33,5660,-33.04,20240924,3000,26.33,20240805,5660,-33.04,20240924,3000,26.33,20240805,1.52,N,003720,500,170 억,,1439555,N,N,0,N,00,N +20241126,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3810,-90,5,-2.31,203747735,52785,45.75,3920,3940,3790,5070,2730,3900,3859.96,4.23,0,-28531,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1295,6.95,1.86,12,0.16,548.00,2051.00,5660,20240924,-32.69,3000,20240805,27.00,5660,-32.69,20240924,3000,27.00,20240805,5660,-32.69,20240924,3000,27.00,20240805,1.52,N,003720,500,170 억,,1439555,N,N,0,N,00,N +20241126,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3830,-70,5,-1.79,146094550,37627,32.61,3920,3940,3810,5070,2730,3900,3882.71,4.23,0,-22293,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1302,6.99,1.87,12,0.11,548.00,2051.00,5660,20240924,-32.33,3000,20240805,27.67,5660,-32.33,20240924,3000,27.67,20240805,5660,-32.33,20240924,3000,27.67,20240805,1.52,N,003720,500,170 억,,1439555,N,N,0,N,00,N +20241126,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3875,-25,5,-0.64,84923490,21786,18.88,3920,3940,3860,5070,2730,3900,3898.08,4.23,0,-13237,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1318,7.07,1.89,12,0.06,548.00,2051.00,5660,20240924,-31.54,3000,20240805,29.17,5660,-31.54,20240924,3000,29.17,20240805,5660,-31.54,20240924,3000,29.17,20240805,1.52,N,003720,500,170 억,,1439555,N,N,0,N,00,N +20241126,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,15,2,0.38,8548395,2191,1.90,3920,3920,3900,5070,2730,3900,3901.60,4.23,0,-2058,4023,3961,3838,3776,3653,3992,3807,170,1170,500,2800,5,1,34000000,1331,7.14,1.91,12,0.01,548.00,2051.00,5660,20240924,-30.83,3000,20240805,30.50,5660,-30.83,20240924,3000,30.50,20240805,5660,-30.83,20240924,3000,30.50,20240805,1.52,N,003720,500,170 억,,1439555,N,N,0,N,00,N 20241125,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,160,2,4.28,442740200,115074,95.36,3740,3900,3715,4860,2620,3740,3847.20,4.24,0,1959,3863,3801,3753,3691,3643,3777,3667,170,1120,500,2690,5,1,34000000,1326,7.12,1.90,12,0.34,548.00,2051.00,5660,20240924,-31.10,3000,20240805,30.00,5660,-31.10,20240924,3000,30.00,20240805,5660,-31.10,20240924,3000,30.00,20240805,1.57,N,003720,500,170 억,,1441673,N,N,1,N,00,N 20241125,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3860,120,2,3.21,373957220,97369,80.69,3740,3890,3715,4860,2620,3740,3840.62,4.24,0,5060,3863,3801,3753,3691,3643,3777,3667,170,1120,500,2690,5,1,34000000,1312,7.04,1.88,12,0.29,548.00,2051.00,5660,20240924,-31.80,3000,20240805,28.67,5660,-31.80,20240924,3000,28.67,20240805,5660,-31.80,20240924,3000,28.67,20240805,1.57,N,003720,500,170 억,,1441673,N,N,1,N,00,N 20241125,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,130,2,3.48,346455385,90234,74.77,3740,3890,3715,4860,2620,3740,3839.52,4.24,0,5162,3863,3801,3753,3691,3643,3777,3667,170,1120,500,2690,5,1,34000000,1316,7.06,1.89,12,0.27,548.00,2051.00,5660,20240924,-31.63,3000,20240805,29.00,5660,-31.63,20240924,3000,29.00,20240805,5660,-31.63,20240924,3000,29.00,20240805,1.57,N,003720,500,170 억,,1441673,N,N,1,N,00,N diff --git a/003780/price/prices-20241101.csv b/003780/price/prices-20241101.csv index b398b3f69731..2496b4b61448 100644 --- a/003780/price/prices-20241101.csv +++ b/003780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,230,2,3.77,1470728560,239119,23.66,6100,6420,5920,7930,4270,6100,6147.91,1.21,0,-32349,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,823,9.68,1.44,12,1.84,654.00,4385.00,7560,20231124,-16.27,5620,20240805,12.63,7330,-13.64,20241120,5620,12.63,20240805,7560,-16.27,20231127,5620,12.63,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N +20241126,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,270,2,4.43,1308811900,213690,21.14,6100,6420,5920,7930,4270,6100,6124.82,1.21,0,-34160,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,828,9.74,1.45,12,1.64,654.00,4385.00,7560,20231124,-15.74,5620,20240805,13.35,7330,-13.10,20241120,5620,13.35,20240805,7560,-15.74,20231127,5620,13.35,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N +20241126,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,90,2,1.48,984733940,162383,16.06,6100,6200,5920,7930,4270,6100,6064.26,1.21,0,-37025,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,805,9.46,1.41,12,1.25,654.00,4385.00,7560,20231124,-18.12,5620,20240805,10.14,7330,-15.55,20241120,5620,10.14,20240805,7560,-18.12,20231127,5620,10.14,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N +20241126,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,70,2,1.15,839770780,138902,13.74,6100,6190,5920,7930,4270,6100,6045.77,1.21,0,-37819,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,802,9.43,1.41,12,1.07,654.00,4385.00,7560,20231124,-18.39,5620,20240805,9.79,7330,-15.83,20241120,5620,9.79,20240805,7560,-18.39,20231127,5620,9.79,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N +20241126,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,40,2,0.66,766946430,127088,12.57,6100,6190,5920,7930,4270,6100,6034.75,1.21,0,-34478,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,798,9.39,1.40,12,0.98,654.00,4385.00,7560,20231124,-18.78,5620,20240805,9.25,7330,-16.23,20241120,5620,9.25,20240805,7560,-18.78,20231127,5620,9.25,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N +20241126,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,60,2,0.98,673093340,111802,11.06,6100,6180,5920,7930,4270,6100,6020.38,1.21,0,-36164,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,801,9.42,1.40,12,0.86,654.00,4385.00,7560,20231124,-18.52,5620,20240805,9.61,7330,-15.96,20241120,5620,9.61,20240805,7560,-18.52,20231127,5620,9.61,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N +20241126,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-110,5,-1.80,497287680,83038,8.21,6100,6110,5920,7930,4270,6100,5988.64,1.21,0,-25619,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,779,9.16,1.37,12,0.64,654.00,4385.00,7560,20231124,-20.77,5620,20240805,6.58,7330,-18.28,20241120,5620,6.58,20240805,7560,-20.77,20231127,5620,6.58,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N +20241126,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,0,3,0.00,21462470,3521,0.35,6100,6110,6080,7930,4270,6100,6095.52,1.21,0,-1722,6580,6340,6020,5780,5460,6460,5900,65,1830,500,4510,10,1,13000000,793,9.33,1.39,12,0.03,654.00,4385.00,7560,20231124,-19.31,5620,20240805,8.54,7330,-16.78,20241120,5620,8.54,20240805,7560,-19.31,20231127,5620,8.54,20240805,3.62,N,003780,500,65 억,,157746,N,N,0,N,00,N 20241125,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,-630,5,-9.36,6047158130,1008418,354.67,6060,6260,5700,8740,4720,6730,5996.59,1.46,0,-27370,7516,7122,6906,6512,6296,7015,6405,65,2010,500,4980,10,1,13000000,793,9.33,1.39,12,7.76,654.00,4385.00,7560,20231124,-19.31,5620,20240805,8.54,7330,-16.78,20241120,5620,8.54,20240805,7560,-19.31,20231127,5620,8.54,20240805,3.53,N,003780,500,65 억,,189522,N,N,0,N,00,N 20241125,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-650,5,-9.66,5878032870,980599,344.89,6060,6260,5700,8740,4720,6730,5994.33,1.46,0,-23279,7516,7122,6906,6512,6296,7015,6405,65,2010,500,4980,10,1,13000000,790,9.30,1.39,12,7.54,654.00,4385.00,7560,20231124,-19.58,5620,20240805,8.19,7330,-17.05,20241120,5620,8.19,20240805,7560,-19.58,20231127,5620,8.19,20240805,3.53,N,003780,500,65 억,,189522,N,N,0,N,00,N 20241125,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-540,5,-8.02,5508101270,919863,323.53,6060,6260,5700,8740,4720,6730,5987.96,1.46,0,-25297,7516,7122,6906,6512,6296,7015,6405,65,2010,500,4980,10,1,13000000,805,9.46,1.41,12,7.08,654.00,4385.00,7560,20231124,-18.12,5620,20240805,10.14,7330,-15.55,20241120,5620,10.14,20240805,7560,-18.12,20231127,5620,10.14,20240805,3.53,N,003780,500,65 억,,189522,N,N,0,N,00,N diff --git a/003800/price/prices-20241101.csv b/003800/price/prices-20241101.csv index bb07a07e50dd..cd5f004c2dd5 100644 --- a/003800/price/prices-20241101.csv +++ b/003800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26000,-200,5,-0.76,32662500,1262,107.31,26200,26200,25750,34050,18350,26200,25881.54,1.84,0,-80,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2883,5.61,0.44,12,0.01,4637.00,59160.00,28700,20240521,-9.41,23400,20240805,11.11,28700,-9.41,20240521,23400,11.11,20240805,28700,-9.41,20240521,23400,11.11,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N +20241126,150155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26050,-150,5,-0.57,32064650,1239,105.36,26200,26200,25750,34050,18350,26200,25879.46,1.84,0,-72,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2889,5.62,0.44,12,0.01,4637.00,59160.00,28700,20240521,-9.23,23400,20240805,11.32,28700,-9.23,20240521,23400,11.32,20240805,28700,-9.23,20240521,23400,11.32,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N +20241126,140155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26100,-100,5,-0.38,32038600,1238,105.27,26200,26200,25750,34050,18350,26200,25879.32,1.84,0,-71,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2894,5.63,0.44,12,0.01,4637.00,59160.00,28700,20240521,-9.06,23400,20240805,11.54,28700,-9.06,20240521,23400,11.54,20240805,28700,-9.06,20240521,23400,11.54,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N +20241126,130155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25750,-450,5,-1.72,30657850,1185,100.77,26200,26200,25750,34050,18350,26200,25871.60,1.84,0,-31,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2856,5.55,0.44,12,0.01,4637.00,59160.00,28700,20240521,-10.28,23400,20240805,10.04,28700,-10.28,20240521,23400,10.04,20240805,28700,-10.28,20240521,23400,10.04,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N +20241126,120155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25950,-250,5,-0.95,11976400,462,39.29,26200,26200,25850,34050,18350,26200,25922.94,1.84,0,-18,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2878,5.60,0.44,12,0.00,4637.00,59160.00,28700,20240521,-9.58,23400,20240805,10.90,28700,-9.58,20240521,23400,10.90,20240805,28700,-9.58,20240521,23400,10.90,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N +20241126,110157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25950,-250,5,-0.95,11976400,462,39.29,26200,26200,25850,34050,18350,26200,25922.94,1.84,0,-18,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2878,5.60,0.44,12,0.00,4637.00,59160.00,28700,20240521,-9.58,23400,20240805,10.90,28700,-9.58,20240521,23400,10.90,20240805,28700,-9.58,20240521,23400,10.90,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N +20241126,100157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26100,-100,5,-0.38,6460350,249,21.17,26200,26200,25900,34050,18350,26200,25945.18,1.84,0,-19,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2894,5.63,0.44,12,0.00,4637.00,59160.00,28700,20240521,-9.06,23400,20240805,11.54,28700,-9.06,20240521,23400,11.54,20240805,28700,-9.06,20240521,23400,11.54,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N +20241126,090155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,34050,18350,26200,0.00,1.84,0,0,26700,26450,26250,26000,25800,26350,25900,111,7850,1000,19380,50,1,11090000,2906,5.65,0.44,12,0.00,4637.00,59160.00,28700,20240521,-8.71,23400,20240805,11.97,28700,-8.71,20240521,23400,11.97,20240805,28700,-8.71,20240521,23400,11.97,20240805,0.03,N,003800,1000,110 억,,203973,N,N,0,N,00,N 20241125,160153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26200,-50,5,-0.19,30822150,1176,65.52,26500,26500,26050,34100,18400,26250,26209.31,1.84,0,374,27383,26816,26383,25816,25383,26600,25600,111,7850,1000,19420,50,1,11090000,2906,5.65,0.44,12,0.01,4637.00,59160.00,28700,20240521,-8.71,23400,20240805,11.97,28700,-8.71,20240521,23400,11.97,20240805,28700,-8.71,20240521,23400,11.97,20240805,0.03,N,003800,1000,110 억,,204080,N,N,0,N,00,N 20241125,150155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26100,-150,5,-0.57,29203400,1114,62.06,26500,26500,26100,34100,18400,26250,26214.90,1.84,0,385,27383,26816,26383,25816,25383,26600,25600,111,7850,1000,19420,50,1,11090000,2894,5.63,0.44,12,0.01,4637.00,59160.00,28700,20240521,-9.06,23400,20240805,11.54,28700,-9.06,20240521,23400,11.54,20240805,28700,-9.06,20240521,23400,11.54,20240805,0.03,N,003800,1000,110 억,,204080,N,N,0,N,00,N 20241125,140155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,26150,-100,5,-0.38,28550900,1089,60.67,26500,26500,26100,34100,18400,26250,26217.54,1.84,0,385,27383,26816,26383,25816,25383,26600,25600,111,7850,1000,19420,50,1,11090000,2900,5.64,0.44,12,0.01,4637.00,59160.00,28700,20240521,-8.89,23400,20240805,11.75,28700,-8.89,20240521,23400,11.75,20240805,28700,-8.89,20240521,23400,11.75,20240805,0.03,N,003800,1000,110 억,,204080,N,N,0,N,00,N diff --git a/003830/price/prices-20241101.csv b/003830/price/prices-20241101.csv index 1f933283e095..35fd9f4fd9b8 100644 --- a/003830/price/prices-20241101.csv +++ b/003830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,0,3,0.00,129833000,1110,652.94,117500,117500,116200,151400,81600,116500,116966.67,0.26,0,70,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1547,14.84,0.21,12,0.08,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N +20241126,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,100,2,0.09,129600300,1108,651.76,117500,117500,116600,151400,81600,116500,116967.78,0.26,0,70,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1548,14.85,0.21,12,0.08,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N +20241126,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,100,2,0.09,129600300,1108,651.76,117500,117500,116600,151400,81600,116500,116967.78,0.26,0,70,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1548,14.85,0.21,12,0.08,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N +20241126,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,100,2,0.09,129600300,1108,651.76,117500,117500,116600,151400,81600,116500,116967.78,0.26,0,70,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1548,14.85,0.21,12,0.08,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N +20241126,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,100,2,0.09,129600300,1108,651.76,117500,117500,116600,151400,81600,116500,116967.78,0.26,0,70,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1548,14.85,0.21,12,0.08,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N +20241126,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,117500,1000,2,0.86,65020100,555,326.47,117500,117500,116700,151400,81600,116500,117153.33,0.26,0,-17,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1560,14.96,0.21,12,0.04,7852.00,548349.00,125800,20240202,-6.60,94600,20240805,24.21,125800,-6.60,20240202,94600,24.21,20240805,125800,-6.60,20240202,94600,24.21,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N +20241126,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,117300,800,2,0.69,16354200,140,82.35,117500,117500,116800,151400,81600,116500,116815.71,0.26,0,-35,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1558,14.94,0.21,12,0.01,7852.00,548349.00,125800,20240202,-6.76,94600,20240805,24.00,125800,-6.76,20240202,94600,24.00,20240805,125800,-6.76,20240202,94600,24.00,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N +20241126,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,117500,1000,2,0.86,117500,1,0.59,117500,117500,117500,151400,81600,116500,117500.00,0.26,0,0,117500,117000,116500,116000,115500,116750,115750,66,34900,5000,83880,100,1,1328000,1560,14.96,0.21,12,0.00,7852.00,548349.00,125800,20240202,-6.60,94600,20240805,24.21,125800,-6.60,20240202,94600,24.21,20240805,125800,-6.60,20240202,94600,24.21,20240805,0.02,N,003830,5000,66 억,,3429,N,N,0,N,00,N 20241125,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,200,2,0.17,19807800,170,20.61,117000,117000,116000,151100,81500,116300,116516.47,0.26,0,13,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1547,14.84,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N 20241125,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116800,500,2,0.43,15846500,136,16.48,117000,117000,116000,151100,81500,116300,116518.38,0.26,0,14,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1551,14.88,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.15,94600,20240805,23.47,125800,-7.15,20240202,94600,23.47,20240805,125800,-7.15,20240202,94600,23.47,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N 20241125,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,200,2,0.17,12817200,110,13.33,117000,117000,116000,151100,81500,116300,116520.00,0.26,0,14,117300,116800,116100,115600,114900,117050,115850,66,34800,5000,83730,100,1,1328000,1547,14.84,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3424,N,N,0,N,00,N diff --git a/003850/price/prices-20241101.csv b/003850/price/prices-20241101.csv index 1bad980ca745..8601a1ff90cf 100644 --- a/003850/price/prices-20241101.csv +++ b/003850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160157,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10300,200,2,1.98,1604209370,157776,110.14,10100,10310,10060,13130,7070,10100,10166.80,9.23,0,35223,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,7075,17.61,1.23,12,0.23,585.00,8367.00,13750,20240320,-25.09,9190,20240806,12.08,13750,-25.09,20240320,9190,12.08,20240806,13750,-25.09,20240320,9190,12.08,20240806,1.65,N,003850,500,343 억,,6340132,N,N,415,N,00,N +20241126,150155,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10270,170,2,1.68,1439821950,141796,98.98,10100,10300,10060,13130,7070,10100,10154.26,9.23,0,36134,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,7054,17.56,1.23,12,0.21,585.00,8367.00,13750,20240320,-25.31,9190,20240806,11.75,13750,-25.31,20240320,9190,11.75,20240806,13750,-25.31,20240320,9190,11.75,20240806,1.65,N,003850,500,343 억,,6340132,N,N,1433,N,00,N +20241126,140155,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10130,30,2,0.30,1075378050,106143,74.09,10100,10240,10060,13130,7070,10100,10131.47,9.23,0,20544,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,6958,17.32,1.21,12,0.15,585.00,8367.00,13750,20240320,-26.33,9190,20240806,10.23,13750,-26.33,20240320,9190,10.23,20240806,13750,-26.33,20240320,9190,10.23,20240806,1.65,N,003850,500,343 억,,6340132,N,N,1433,N,00,N +20241126,130156,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10150,50,2,0.50,851958910,84052,58.67,10100,10240,10060,13130,7070,10100,10136.18,9.23,0,13225,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,6972,17.35,1.21,12,0.12,585.00,8367.00,13750,20240320,-26.18,9190,20240806,10.45,13750,-26.18,20240320,9190,10.45,20240806,13750,-26.18,20240320,9190,10.45,20240806,1.65,N,003850,500,343 억,,6340132,N,N,1433,N,00,N +20241126,120156,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10180,80,2,0.79,767103950,75695,52.84,10100,10240,10060,13130,7070,10100,10134.23,9.23,0,11061,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,6993,17.40,1.22,12,0.11,585.00,8367.00,13750,20240320,-25.96,9190,20240806,10.77,13750,-25.96,20240320,9190,10.77,20240806,13750,-25.96,20240320,9190,10.77,20240806,1.65,N,003850,500,343 억,,6340132,N,N,1433,N,00,N +20241126,110158,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10180,80,2,0.79,664297280,65589,45.79,10100,10240,10060,13130,7070,10100,10128.27,9.23,0,8526,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,6993,17.40,1.22,12,0.10,585.00,8367.00,13750,20240320,-25.96,9190,20240806,10.77,13750,-25.96,20240320,9190,10.77,20240806,13750,-25.96,20240320,9190,10.77,20240806,1.65,N,003850,500,343 억,,6340132,N,N,1433,N,00,N +20241126,100158,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10120,20,2,0.20,367470770,36414,25.42,10100,10140,10060,13130,7070,10100,10091.42,9.23,0,2880,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,6951,17.30,1.21,12,0.05,585.00,8367.00,13750,20240320,-26.40,9190,20240806,10.12,13750,-26.40,20240320,9190,10.12,20240806,13750,-26.40,20240320,9190,10.12,20240806,1.65,N,003850,500,343 억,,6340132,N,N,1433,N,00,N +20241126,090156,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10080,-20,5,-0.20,29641420,2936,2.05,10100,10130,10060,13130,7070,10100,10095.55,9.23,0,-1840,10286,10192,10136,10042,9986,10165,10015,343,3030,500,7470,10,1,68690000,6924,17.23,1.20,12,0.00,585.00,8367.00,13750,20240320,-26.69,9190,20240806,9.68,13750,-26.69,20240320,9190,9.68,20240806,13750,-26.69,20240320,9190,9.68,20240806,1.65,N,003850,500,343 억,,6340132,N,N,1433,N,00,N 20241125,160154,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10100,-40,5,-0.39,1440395610,142029,50.43,10140,10230,10080,13180,7100,10140,10141.69,9.18,0,4762,10600,10370,10190,9960,9780,10280,9870,343,3040,500,7500,10,1,68690000,6938,17.26,1.21,12,0.21,585.00,8367.00,13750,20240320,-26.55,9190,20240806,9.90,13750,-26.55,20240320,9190,9.90,20240806,13750,-26.55,20240320,9190,9.90,20240806,1.67,N,003850,500,343 억,,6305968,N,N,1433,N,00,N 20241125,150155,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10100,-40,5,-0.39,1213040800,119514,42.44,10140,10230,10080,13180,7100,10140,10149.78,9.18,0,1770,10600,10370,10190,9960,9780,10280,9870,343,3040,500,7500,10,1,68690000,6938,17.26,1.21,12,0.17,585.00,8367.00,13750,20240320,-26.55,9190,20240806,9.90,13750,-26.55,20240320,9190,9.90,20240806,13750,-26.55,20240320,9190,9.90,20240806,1.67,N,003850,500,343 억,,6305968,N,N,50,N,00,N 20241125,140156,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10160,20,2,0.20,785738210,77208,27.42,10140,10230,10110,13180,7100,10140,10176.90,9.18,0,2523,10600,10370,10190,9960,9780,10280,9870,343,3040,500,7500,10,1,68690000,6979,17.37,1.21,12,0.11,585.00,8367.00,13750,20240320,-26.11,9190,20240806,10.55,13750,-26.11,20240320,9190,10.55,20240806,13750,-26.11,20240320,9190,10.55,20240806,1.67,N,003850,500,343 억,,6305968,N,N,50,N,00,N diff --git a/003920/price/prices-20241101.csv b/003920/price/prices-20241101.csv index 50a0f0726999..ecb0e0d9285f 100644 --- a/003920/price/prices-20241101.csv +++ b/003920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160157,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66600,400,2,0.60,1116186200,16778,56.03,66200,67000,65700,86000,46400,66200,66526.77,6.95,0,-2245,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4527,-9.02,0.87,12,0.25,-7385.00,76232.00,72000,20241105,-7.50,44200,20231207,50.68,72000,-7.50,20241105,46500,43.23,20240909,720000,-90.75,20241105,61300,8.65,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N +20241126,150156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66500,300,2,0.45,1087088400,16341,54.57,66200,67000,65700,86000,46400,66200,66525.21,6.95,0,-2402,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4520,-9.00,0.87,12,0.24,-7385.00,76232.00,72000,20241105,-7.64,44200,20231207,50.45,72000,-7.64,20241105,46500,43.01,20240909,720000,-90.76,20241105,61300,8.48,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N +20241126,140155,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66800,600,2,0.91,954574500,14353,47.93,66200,67000,65700,86000,46400,66200,66506.97,6.95,0,-2480,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4541,-9.05,0.88,12,0.21,-7385.00,76232.00,72000,20241105,-7.22,44200,20231207,51.13,72000,-7.22,20241105,46500,43.66,20240909,720000,-90.72,20241105,61300,8.97,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N +20241126,130156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66600,400,2,0.60,803151900,12080,40.34,66200,67000,65700,86000,46400,66200,66486.08,6.95,0,-1812,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4527,-9.02,0.87,12,0.18,-7385.00,76232.00,72000,20241105,-7.50,44200,20231207,50.68,72000,-7.50,20241105,46500,43.23,20240909,720000,-90.75,20241105,61300,8.65,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N +20241126,120156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66300,100,2,0.15,615299100,9254,30.90,66200,67000,65700,86000,46400,66200,66490.07,6.95,0,-1233,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4507,-8.98,0.87,12,0.14,-7385.00,76232.00,72000,20241105,-7.92,44200,20231207,50.00,72000,-7.92,20241105,46500,42.58,20240909,720000,-90.79,20241105,61300,8.16,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N +20241126,110158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66600,400,2,0.60,403909500,6075,20.29,66200,67000,65700,86000,46400,66200,66487.16,6.95,0,-646,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4527,-9.02,0.87,12,0.09,-7385.00,76232.00,72000,20241105,-7.50,44200,20231207,50.68,72000,-7.50,20241105,46500,43.23,20240909,720000,-90.75,20241105,61300,8.65,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N +20241126,100158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66600,400,2,0.60,246954800,3718,12.42,66200,67000,65700,86000,46400,66200,66421.41,6.95,0,-435,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4527,-9.02,0.87,12,0.05,-7385.00,76232.00,72000,20241105,-7.50,44200,20231207,50.68,72000,-7.50,20241105,46500,43.23,20240909,720000,-90.75,20241105,61300,8.65,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N +20241126,090156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66000,-200,5,-0.30,7462400,113,0.38,66200,66200,66000,86000,46400,66200,66038.94,6.95,0,-2,68600,67400,65700,64500,62800,68000,65100,36,19800,500,48980,100,1,6797310,4486,-8.94,0.87,12,0.00,-7385.00,76232.00,72000,20241105,-8.33,44200,20231207,49.32,72000,-8.33,20241105,46500,41.94,20240909,720000,-90.83,20241105,61300,7.67,20241120,0.14,N,003920,500,36 억,,472250,N,N,0,N,00,N 20241125,160154,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66200,2800,2,4.42,1982110400,29944,67.92,64200,66900,64000,82400,44400,63400,66193.88,7.11,0,-11198,66533,64966,63133,61566,59733,65750,62350,36,19000,500,46910,100,1,6797310,4500,-8.96,0.87,12,0.44,-7385.00,76232.00,72000,20241105,-8.06,44200,20231207,49.77,72000,-8.06,20241105,46500,42.37,20240909,720000,-90.81,20241105,61300,7.99,20241120,0.17,N,003920,500,36 억,,483595,N,N,0,N,00,N 20241125,150156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,65900,2500,2,3.94,1901477100,28724,65.15,64200,66900,64000,82400,44400,63400,66198.20,7.11,0,-10953,66533,64966,63133,61566,59733,65750,62350,36,19000,500,46910,100,1,6797310,4479,-8.92,0.86,12,0.42,-7385.00,76232.00,72000,20241105,-8.47,44200,20231207,49.10,72000,-8.47,20241105,46500,41.72,20240909,720000,-90.85,20241105,61300,7.50,20241120,0.17,N,003920,500,36 억,,483595,N,N,0,N,00,N 20241125,140156,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,66200,2800,2,4.42,1678182800,25359,57.52,64200,66900,64000,82400,44400,63400,66177.01,7.11,0,-10049,66533,64966,63133,61566,59733,65750,62350,36,19000,500,46910,100,1,6797310,4500,-8.96,0.87,12,0.37,-7385.00,76232.00,72000,20241105,-8.06,44200,20231207,49.77,72000,-8.06,20241105,46500,42.37,20240909,720000,-90.81,20241105,61300,7.99,20241120,0.17,N,003920,500,36 억,,483595,N,N,0,N,00,N diff --git a/003960/price/prices-20241101.csv b/003960/price/prices-20241101.csv index cba698ed9c0f..f4108aa2352a 100644 --- a/003960/price/prices-20241101.csv +++ b/003960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160158,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,-150,5,-0.36,780345350,19015,114.49,41650,41700,40650,54200,29250,41750,41038.11,3.79,0,-2450,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3812,4.18,0.62,12,0.21,9962.00,67137.00,109900,20240709,-62.15,29200,20231117,42.47,109900,-62.15,20240709,30300,37.29,20240125,109900,-62.15,20240709,30300,37.29,20240125,1.99,N,003960,5000,458 억,,347252,N,N,26,N,00,N +20241126,150156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41550,-200,5,-0.48,746881950,18210,109.65,41650,41700,40650,54200,29250,41750,41014.93,3.79,0,-2563,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3808,4.17,0.62,12,0.20,9962.00,67137.00,109900,20240709,-62.19,29200,20231117,42.29,109900,-62.19,20240709,30300,37.13,20240125,109900,-62.19,20240709,30300,37.13,20240125,1.99,N,003960,5000,458 억,,347252,N,N,2,N,00,N +20241126,140156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41100,-650,5,-1.56,597149500,14586,87.83,41650,41650,40650,54200,29250,41750,40939.91,3.79,0,-3842,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3767,4.13,0.61,12,0.16,9962.00,67137.00,109900,20240709,-62.60,29200,20231117,40.75,109900,-62.60,20240709,30300,35.64,20240125,109900,-62.60,20240709,30300,35.64,20240125,1.99,N,003960,5000,458 억,,347252,N,N,2,N,00,N +20241126,130156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41150,-600,5,-1.44,571784000,13968,84.10,41650,41650,40650,54200,29250,41750,40935.28,3.79,0,-3650,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3771,4.13,0.61,12,0.15,9962.00,67137.00,109900,20240709,-62.56,29200,20231117,40.92,109900,-62.56,20240709,30300,35.81,20240125,109900,-62.56,20240709,30300,35.81,20240125,1.99,N,003960,5000,458 억,,347252,N,N,2,N,00,N +20241126,120156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41100,-650,5,-1.56,546825250,13360,80.44,41650,41650,40650,54200,29250,41750,40930.03,3.79,0,-3341,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3767,4.13,0.61,12,0.15,9962.00,67137.00,109900,20240709,-62.60,29200,20231117,40.75,109900,-62.60,20240709,30300,35.64,20240125,109900,-62.60,20240709,30300,35.64,20240125,1.99,N,003960,5000,458 억,,347252,N,N,2,N,00,N +20241126,110158,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,-550,5,-1.32,477243400,11668,70.26,41650,41650,40650,54200,29250,41750,40901.90,3.79,0,-3164,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3776,4.14,0.61,12,0.13,9962.00,67137.00,109900,20240709,-62.51,29200,20231117,41.10,109900,-62.51,20240709,30300,35.97,20240125,109900,-62.51,20240709,30300,35.97,20240125,1.99,N,003960,5000,458 억,,347252,N,N,2,N,00,N +20241126,100159,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40900,-850,5,-2.04,292564450,7142,43.00,41650,41650,40650,54200,29250,41750,40963.94,3.79,0,-2233,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3748,4.11,0.61,12,0.08,9962.00,67137.00,109900,20240709,-62.78,29200,20231117,40.07,109900,-62.78,20240709,30300,34.98,20240125,109900,-62.78,20240709,30300,34.98,20240125,1.99,N,003960,5000,458 억,,347252,N,N,2,N,00,N +20241126,090156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-100,5,-0.24,9204150,221,1.33,41650,41650,41600,54200,29250,41750,41647.74,3.79,0,-49,42916,42332,41416,40832,39916,42625,41125,458,12450,5000,26720,50,1,9164467,3817,4.18,0.62,12,0.00,9962.00,67137.00,109900,20240709,-62.10,29200,20231117,42.64,109900,-62.10,20240709,30300,37.46,20240125,109900,-62.10,20240709,30300,37.46,20240125,1.99,N,003960,5000,458 억,,347252,N,N,2,N,00,N 20241125,160154,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41750,1000,2,2.45,682144000,16531,120.52,40750,42000,40500,52900,28550,40750,41264.45,3.73,0,5261,41450,41100,40700,40350,39950,41275,40525,458,12150,5000,26080,50,1,9164467,3826,4.19,0.62,12,0.18,9962.00,67137.00,109900,20240709,-62.01,29200,20231116,42.98,109900,-62.01,20240709,30300,37.79,20240125,109900,-62.01,20240709,30300,37.79,20240125,1.97,N,003960,5000,458 억,,341873,N,N,2,N,00,N 20241125,150156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,950,2,2.33,643551200,15606,113.78,40750,42000,40500,52900,28550,40750,41237.42,3.73,0,5351,41450,41100,40700,40350,39950,41275,40525,458,12150,5000,26080,50,1,9164467,3822,4.19,0.62,12,0.17,9962.00,67137.00,109900,20240709,-62.06,29200,20231116,42.81,109900,-62.06,20240709,30300,37.62,20240125,109900,-62.06,20240709,30300,37.62,20240125,1.97,N,003960,5000,458 억,,341873,N,N,0,N,00,N 20241125,140157,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,1050,2,2.58,542958000,13201,96.25,40750,41850,40500,52900,28550,40750,41130.07,3.73,0,5263,41450,41100,40700,40350,39950,41275,40525,458,12150,5000,26080,50,1,9164467,3831,4.20,0.62,12,0.14,9962.00,67137.00,109900,20240709,-61.97,29200,20231116,43.15,109900,-61.97,20240709,30300,37.95,20240125,109900,-61.97,20240709,30300,37.95,20240125,1.97,N,003960,5000,458 억,,341873,N,N,0,N,00,N diff --git a/004000/price/prices-20241101.csv b/004000/price/prices-20241101.csv index 47ee6b9df9b9..f4ff152d4a14 100644 --- a/004000/price/prices-20241101.csv +++ b/004000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160158,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35350,-400,5,-1.12,3597576550,101910,61.13,35550,36000,35050,46450,25050,35750,35301.49,18.02,0,-5373,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9120,5.01,0.38,12,0.39,7055.00,92735.00,63300,20231226,-44.15,35050,20241126,0.86,58100,-39.16,20240102,35050,0.86,20241126,63300,-44.15,20231226,35050,0.86,20241126,0.48,N,004000,5000,1290 억,,4648427,N,N,1543,N,00,N +20241126,150156,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35200,-550,5,-1.54,3320008100,94042,56.41,35550,36000,35050,46450,25050,35750,35303.46,18.02,0,-8313,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9082,4.99,0.38,12,0.36,7055.00,92735.00,63300,20231226,-44.39,35050,20241126,0.43,58100,-39.41,20240102,35050,0.43,20241126,63300,-44.39,20231226,35050,0.43,20241126,0.48,N,004000,5000,1290 억,,4648427,N,N,167,N,00,N +20241126,140156,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35250,-500,5,-1.40,2856698450,80903,48.53,35550,36000,35050,46450,25050,35750,35310.17,18.02,0,-12663,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9095,5.00,0.38,12,0.31,7055.00,92735.00,63300,20231226,-44.31,35050,20241126,0.57,58100,-39.33,20240102,35050,0.57,20241126,63300,-44.31,20231226,35050,0.57,20241126,0.48,N,004000,5000,1290 억,,4648427,N,N,167,N,00,N +20241126,130157,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35100,-650,5,-1.82,2457469400,69545,41.72,35550,36000,35050,46450,25050,35750,35336.39,18.02,0,-12601,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9056,4.98,0.38,12,0.27,7055.00,92735.00,63300,20231226,-44.55,35050,20241126,0.14,58100,-39.59,20240102,35050,0.14,20241126,63300,-44.55,20231226,35050,0.14,20241126,0.48,N,004000,5000,1290 억,,4648427,N,N,167,N,00,N +20241126,120157,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35250,-500,5,-1.40,2118939300,59920,35.95,35550,36000,35050,46450,25050,35750,35362.81,18.02,0,-12045,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9095,5.00,0.38,12,0.23,7055.00,92735.00,63300,20231226,-44.31,35050,20241126,0.57,58100,-39.33,20240102,35050,0.57,20241126,63300,-44.31,20231226,35050,0.57,20241126,0.48,N,004000,5000,1290 억,,4648427,N,N,167,N,00,N +20241126,110159,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35200,-550,5,-1.54,1781915400,50361,30.21,35550,36000,35050,46450,25050,35750,35382.84,18.02,0,-12399,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9082,4.99,0.38,12,0.20,7055.00,92735.00,63300,20231226,-44.39,35050,20241126,0.43,58100,-39.41,20240102,35050,0.43,20241126,63300,-44.39,20231226,35050,0.43,20241126,0.48,N,004000,5000,1290 억,,4648427,N,N,167,N,00,N +20241126,100159,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35100,-650,5,-1.82,1198168700,33771,20.26,35550,36000,35100,46450,25050,35750,35479.22,18.02,0,-9909,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9056,4.98,0.38,12,0.13,7055.00,92735.00,63300,20231226,-44.55,35100,20241126,0.00,58100,-39.59,20240102,35100,0.00,20241126,63300,-44.55,20231226,35100,0.00,20241126,0.48,N,004000,5000,1290 억,,4648427,N,N,167,N,00,N +20241126,090157,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35750,0,3,0.00,86304700,2428,1.46,35550,35750,35450,46450,25050,35750,35545.59,18.02,0,-979,37450,36600,36000,35150,34550,36300,34850,1290,10700,5000,26450,50,1,25800000,9224,5.07,0.39,12,0.01,7055.00,92735.00,63300,20231226,-43.52,35400,20241125,0.99,58100,-38.47,20240102,35400,0.99,20241125,63300,-43.52,20231226,35400,0.99,20241125,0.48,N,004000,5000,1290 억,,4648427,N,N,167,N,00,N 20241125,160155,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35750,-900,5,-2.46,5958608350,166508,353.75,36800,36850,35400,47600,25700,36650,35785.78,18.06,0,5469,37850,37250,36900,36300,35950,37075,36125,1290,10950,5000,27120,50,1,25800000,9224,5.07,0.39,12,0.65,7055.00,92735.00,63300,20231226,-43.52,35400,20241125,0.99,58100,-38.47,20240102,35400,0.99,20241125,63300,-43.52,20231226,35400,0.99,20241125,0.50,N,004000,5000,1290 억,,4660178,N,N,167,N,00,N 20241125,150156,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35750,-900,5,-2.46,5108024300,142685,303.13,36800,36850,35400,47600,25700,36650,35799.31,18.06,0,4472,37850,37250,36900,36300,35950,37075,36125,1290,10950,5000,27120,50,1,25800000,9224,5.07,0.39,12,0.55,7055.00,92735.00,63300,20231226,-43.52,35400,20241125,0.99,58100,-38.47,20240102,35400,0.99,20241125,63300,-43.52,20231226,35400,0.99,20241125,0.50,N,004000,5000,1290 억,,4660178,N,N,318,N,00,N 20241125,140157,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,35900,-750,5,-2.05,4444256250,124179,263.82,36800,36850,35400,47600,25700,36650,35789.11,18.06,0,-9,37850,37250,36900,36300,35950,37075,36125,1290,10950,5000,27120,50,1,25800000,9262,5.09,0.39,12,0.48,7055.00,92735.00,63300,20231226,-43.29,35400,20241125,1.41,58100,-38.21,20240102,35400,1.41,20241125,63300,-43.29,20231226,35400,1.41,20241125,0.50,N,004000,5000,1290 억,,4660178,N,N,318,N,00,N diff --git a/004020/price/prices-20241101.csv b/004020/price/prices-20241101.csv index 80f40d8f69f4..60a47de31f01 100644 --- a/004020/price/prices-20241101.csv +++ b/004020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21400,450,2,2.15,16388425500,769345,9.12,21000,21500,20800,27200,14700,20950,21301.63,20.55,0,-1749,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28557,6.19,0.15,12,0.58,3456.00,143973.00,37500,20240213,-42.93,20100,20241115,6.47,37500,-42.93,20240213,20100,6.47,20241115,37500,-42.93,20240213,20100,6.47,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,1864,N,00,N +20241126,150157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21350,400,2,1.91,14563427800,684009,8.11,21000,21500,20800,27200,14700,20950,21291.28,20.55,0,-6685,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28491,6.18,0.15,12,0.51,3456.00,143973.00,37500,20240213,-43.07,20100,20241115,6.22,37500,-43.07,20240213,20100,6.22,20241115,37500,-43.07,20240213,20100,6.22,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,574,N,00,N +20241126,140156,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21300,350,2,1.67,12997614650,610645,7.24,21000,21500,20800,27200,14700,20950,21285.06,20.55,0,3077,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28424,6.16,0.15,12,0.46,3456.00,143973.00,37500,20240213,-43.20,20100,20241115,5.97,37500,-43.20,20240213,20100,5.97,20241115,37500,-43.20,20240213,20100,5.97,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,574,N,00,N +20241126,130157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21350,400,2,1.91,10580706050,497310,5.90,21000,21500,20800,27200,14700,20950,21275.88,20.55,0,-11460,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28491,6.18,0.15,12,0.37,3456.00,143973.00,37500,20240213,-43.07,20100,20241115,6.22,37500,-43.07,20240213,20100,6.22,20241115,37500,-43.07,20240213,20100,6.22,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,574,N,00,N +20241126,120157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21450,500,2,2.39,8670074000,407813,4.84,21000,21500,20800,27200,14700,20950,21259.93,20.55,0,-12780,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28624,6.21,0.15,12,0.31,3456.00,143973.00,37500,20240213,-42.80,20100,20241115,6.72,37500,-42.80,20240213,20100,6.72,20241115,37500,-42.80,20240213,20100,6.72,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,574,N,00,N +20241126,110159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21400,450,2,2.15,6480661800,305674,3.62,21000,21450,20800,27200,14700,20950,21201.22,20.55,0,-16376,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28557,6.19,0.15,12,0.23,3456.00,143973.00,37500,20240213,-42.93,20100,20241115,6.47,37500,-42.93,20240213,20100,6.47,20241115,37500,-42.93,20240213,20100,6.47,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,574,N,00,N +20241126,100159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21200,250,2,1.19,4107825550,194265,2.30,21000,21450,20800,27200,14700,20950,21145.47,20.55,0,-18680,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28291,6.13,0.15,12,0.15,3456.00,143973.00,37500,20240213,-43.47,20100,20241115,5.47,37500,-43.47,20240213,20100,5.47,20241115,37500,-43.47,20240213,20100,5.47,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,574,N,00,N +20241126,090157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21000,50,2,0.24,963822550,46005,0.55,21000,21050,20800,27200,14700,20950,20950.39,20.55,0,-18639,22750,21850,21400,20500,20050,21625,20275,6672,6250,5000,15920,50,1,133445785,28024,6.08,0.15,12,0.03,3456.00,143973.00,37500,20240213,-44.00,20100,20241115,4.48,37500,-44.00,20240213,20100,4.48,20241115,37500,-44.00,20240213,20100,4.48,20241115,0.34,N,004020,5000,6672 억,,27424169,N,N,574,N,00,N 20241125,160155,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,20950,-700,5,-3.23,171227942100,8078815,1805.10,21700,22300,20950,28100,15200,21650,21194.86,21.35,0,-1059985,22316,21982,21766,21432,21216,21875,21325,6672,6450,5000,16450,50,1,133445785,27957,6.06,0.15,12,6.05,3456.00,143973.00,37500,20240213,-44.13,20100,20241115,4.23,37500,-44.13,20240213,20100,4.23,20241115,37500,-44.13,20240213,20100,4.23,20241115,0.34,N,004020,5000,6672 억,,28484227,N,N,574,N,00,N 20241125,150156,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21500,-150,5,-0.69,48430882250,2225125,497.17,21700,22300,21050,28100,15200,21650,21765.47,21.35,0,-577684,22316,21982,21766,21432,21216,21875,21325,6672,6450,5000,16450,50,1,133445785,28691,6.22,0.15,12,1.67,3456.00,143973.00,37500,20240213,-42.67,20100,20241115,6.97,37500,-42.67,20240213,20100,6.97,20241115,37500,-42.67,20240213,20100,6.97,20241115,0.34,N,004020,5000,6672 억,,28484227,N,N,302,N,00,N 20241125,140157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21650,0,3,0.00,37360459950,1715529,383.31,21700,22300,21050,28100,15200,21650,21777.81,21.35,0,-355285,22316,21982,21766,21432,21216,21875,21325,6672,6450,5000,16450,50,1,133445785,28891,6.26,0.15,12,1.29,3456.00,143973.00,37500,20240213,-42.27,20100,20241115,7.71,37500,-42.27,20240213,20100,7.71,20241115,37500,-42.27,20240213,20100,7.71,20241115,0.34,N,004020,5000,6672 억,,28484227,N,N,302,N,00,N diff --git a/004060/price/prices-20241101.csv b/004060/price/prices-20241101.csv index c771ad63bd11..7fc773b1f542 100644 --- a/004060/price/prices-20241101.csv +++ b/004060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,334,-3,5,-0.89,212129050,636018,211.22,339,339,329,438,236,337,333.53,0.92,0,118194,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,676,-66.80,0.28,12,0.31,-5.00,1209.00,580,20231130,-42.41,300,20240805,11.33,534,-37.45,20240809,300,11.33,20240805,580,-42.41,20231130,300,11.33,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,13,N,00,N +20241126,150157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,-1,5,-0.30,202381683,606943,201.57,339,339,329,438,236,337,333.44,0.92,0,120041,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,680,-67.20,0.28,12,0.30,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,2,N,00,N +20241126,140157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,-1,5,-0.30,201216946,603472,200.41,339,339,329,438,236,337,333.43,0.92,0,120041,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,680,-67.20,0.28,12,0.30,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,2,N,00,N +20241126,130157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,337,0,3,0.00,175619488,527053,175.03,339,339,329,438,236,337,333.21,0.92,0,87858,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,682,-67.40,0.28,12,0.26,-5.00,1209.00,580,20231130,-41.90,300,20240805,12.33,534,-36.89,20240809,300,12.33,20240805,580,-41.90,20231130,300,12.33,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,2,N,00,N +20241126,120157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,-1,5,-0.30,162048895,486734,161.64,339,339,329,438,236,337,332.93,0.92,0,75021,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,680,-67.20,0.28,12,0.24,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,2,N,00,N +20241126,110159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,334,-3,5,-0.89,129759444,390187,129.58,339,339,329,438,236,337,332.56,0.92,0,59587,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,676,-66.80,0.28,12,0.19,-5.00,1209.00,580,20231130,-42.41,300,20240805,11.33,534,-37.45,20240809,300,11.33,20240805,580,-42.41,20231130,300,11.33,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,2,N,00,N +20241126,100200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,337,0,3,0.00,15926560,47303,15.71,339,339,335,438,236,337,336.69,0.92,0,6792,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,682,-67.40,0.28,12,0.02,-5.00,1209.00,580,20231130,-41.90,300,20240805,12.33,534,-36.89,20240809,300,12.33,20240805,580,-41.90,20231130,300,12.33,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,2,N,00,N +20241126,090157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,2,2,0.59,2352316,6944,2.31,339,339,338,438,236,337,338.76,0.92,0,-18,344,340,338,334,332,342,336,1012,101,500,240,1,1,202424960,686,-67.80,0.28,12,0.00,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.66,N,004060,500,1012 억,,1852274,N,N,2,N,00,N 20241125,160155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,337,1,2,0.30,101949251,301054,116.12,336,342,336,436,236,336,338.64,0.88,0,62441,342,339,335,332,328,340,333,1012,100,500,240,1,1,202424960,682,-67.40,0.28,12,0.15,-5.00,1209.00,580,20231130,-41.90,300,20240805,12.33,534,-36.89,20240809,300,12.33,20240805,580,-41.90,20231130,300,12.33,20240805,0.66,N,004060,500,1012 억,,1787806,N,N,2,N,00,N 20241125,150157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,3,2,0.89,99260888,293081,113.05,336,342,336,436,236,336,338.68,0.88,0,63459,342,339,335,332,328,340,333,1012,100,500,240,1,1,202424960,686,-67.80,0.28,12,0.14,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.66,N,004060,500,1012 억,,1787806,N,N,9,N,00,N 20241125,140158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,3,2,0.89,65903469,194300,74.94,336,342,336,436,236,336,339.18,0.88,0,54917,342,339,335,332,328,340,333,1012,100,500,240,1,1,202424960,686,-67.80,0.28,12,0.10,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.66,N,004060,500,1012 억,,1787806,N,N,9,N,00,N diff --git a/004080/price/prices-20241101.csv b/004080/price/prices-20241101.csv index 75e903adcc8a..1176a712a816 100644 --- a/004080/price/prices-20241101.csv +++ b/004080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,17872780,1256,26.54,14220,14290,14220,18510,9970,14240,14229.92,2.09,0,179,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N +20241126,150157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14260,20,2,0.14,17858510,1255,26.52,14220,14290,14220,18510,9970,14240,14229.89,2.09,0,179,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1355,14.67,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N +20241126,140157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,40,2,0.28,17687390,1243,26.27,14220,14290,14220,18510,9970,14240,14229.60,2.09,0,191,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1357,14.69,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N +20241126,130158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,40,2,0.28,7984340,561,11.86,14220,14290,14220,18510,9970,14240,14232.34,2.09,0,113,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1357,14.69,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N +20241126,120158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,40,2,0.28,7984340,561,11.86,14220,14290,14220,18510,9970,14240,14232.34,2.09,0,113,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1357,14.69,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N +20241126,110200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,7270680,511,10.80,14220,14290,14220,18510,9970,14240,14228.34,2.09,0,63,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N +20241126,100200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,40,2,0.28,5432960,382,8.07,14220,14290,14220,18510,9970,14240,14222.41,2.09,0,8,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1357,14.69,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N +20241126,090158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,0,3,0.00,0,0,0.00,0,0,0,18510,9970,14240,0.00,2.09,0,0,14326,14282,14256,14212,14186,14305,14235,67,4270,500,10530,10,1,9500000,1353,14.65,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N 20241125,160156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,-60,5,-0.42,67429800,4732,126.97,14230,14300,14230,18590,10010,14300,14266.63,2.09,0,62,14386,14342,14256,14212,14126,14365,14235,67,4290,500,10580,10,1,9500000,1353,14.65,1.18,12,0.05,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198373,N,N,0,N,00,N 20241125,150157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14260,-40,5,-0.28,14866520,1041,27.93,14230,14300,14230,18590,10010,14300,14281.00,2.09,0,68,14386,14342,14256,14212,14126,14365,14235,67,4290,500,10580,10,1,9500000,1355,14.67,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198373,N,N,0,N,00,N 20241125,140158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14300,0,3,0.00,10590420,741,19.88,14230,14300,14230,18590,10010,14300,14292.06,2.09,0,68,14386,14342,14256,14212,14126,14365,14235,67,4290,500,10580,10,1,9500000,1359,14.71,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.27,13430,20240716,6.48,16300,-12.27,20240426,13430,6.48,20240716,16300,-12.27,20240426,13430,6.48,20240716,0.00,N,004080,500,67 억,,198373,N,N,0,N,00,N diff --git a/004090/price/prices-20241101.csv b/004090/price/prices-20241101.csv index a179433c01c7..9214bc57f2c7 100644 --- a/004090/price/prices-20241101.csv +++ b/004090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160159,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14980,-380,5,-2.47,1891331930,125919,81.23,15010,15300,14930,19960,10760,15360,15019.96,3.50,0,-13685,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1902,12.80,1.04,12,0.99,1170.00,14440.00,28100,20240605,-46.69,10710,20231117,39.87,28100,-46.69,20240605,11060,35.44,20240103,28100,-46.69,20240605,10710,39.87,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N +20241126,150158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14970,-390,5,-2.54,1777258830,118294,76.31,15010,15300,14930,19960,10760,15360,15023.19,3.50,0,-13309,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1900,12.79,1.04,12,0.93,1170.00,14440.00,28100,20240605,-46.73,10710,20231117,39.78,28100,-46.73,20240605,11060,35.35,20240103,28100,-46.73,20240605,10710,39.78,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N +20241126,140157,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14950,-410,5,-2.67,1656286520,110209,71.10,15010,15300,14930,19960,10760,15360,15027.65,3.50,0,-13430,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1898,12.78,1.04,12,0.87,1170.00,14440.00,28100,20240605,-46.80,10710,20231117,39.59,28100,-46.80,20240605,11060,35.17,20240103,28100,-46.80,20240605,10710,39.59,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N +20241126,130158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14980,-380,5,-2.47,1532740150,101944,65.76,15010,15300,14930,19960,10760,15360,15034.12,3.50,0,-12012,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1902,12.80,1.04,12,0.80,1170.00,14440.00,28100,20240605,-46.69,10710,20231117,39.87,28100,-46.69,20240605,11060,35.44,20240103,28100,-46.69,20240605,10710,39.87,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N +20241126,120158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15000,-360,5,-2.34,1429653960,95058,61.32,15010,15300,14930,19960,10760,15360,15038.75,3.50,0,-7605,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1904,12.82,1.04,12,0.75,1170.00,14440.00,28100,20240605,-46.62,10710,20231117,40.06,28100,-46.62,20240605,11060,35.62,20240103,28100,-46.62,20240605,10710,40.06,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N +20241126,110200,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15090,-270,5,-1.76,909456370,60386,38.96,15010,15300,14990,19960,10760,15360,15059.16,3.50,0,-3970,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1916,12.90,1.05,12,0.48,1170.00,14440.00,28100,20240605,-46.30,10710,20231117,40.90,28100,-46.30,20240605,11060,36.44,20240103,28100,-46.30,20240605,10710,40.90,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N +20241126,100200,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15080,-280,5,-1.82,684635110,45455,29.32,15010,15300,14990,19960,10760,15360,15059.76,3.50,0,1026,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1914,12.89,1.04,12,0.36,1170.00,14440.00,28100,20240605,-46.33,10710,20231117,40.80,28100,-46.33,20240605,11060,36.35,20240103,28100,-46.33,20240605,10710,40.80,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N +20241126,090158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15030,-330,5,-2.15,223808720,14893,9.61,15010,15300,15010,19960,10760,15360,15020.67,3.50,0,-693,15860,15610,15270,15020,14680,15735,15145,63,4600,500,9520,10,1,12694120,1908,12.85,1.04,12,0.12,1170.00,14440.00,28100,20240605,-46.51,10710,20231117,40.34,28100,-46.51,20240605,11060,35.90,20240103,28100,-46.51,20240605,10710,40.34,20231213,5.17,N,004090,500,63 억,,443975,N,N,0,N,00,N 20241125,160156,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15360,400,2,2.67,2365192900,154028,114.13,14930,15520,14930,19440,10480,14960,15355.60,2.99,0,70046,15513,15236,15083,14806,14653,15160,14730,63,4480,500,9270,10,1,12694120,1950,13.13,1.06,12,1.21,1170.00,14440.00,28100,20240605,-45.34,10710,20231117,43.42,28100,-45.34,20240605,11060,38.88,20240103,28100,-45.34,20240605,10710,43.42,20231213,5.17,N,004090,500,63 억,,380087,N,N,0,N,00,N 20241125,150157,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15330,370,2,2.47,2278330380,148366,109.94,14930,15520,14930,19440,10480,14960,15356.15,2.99,0,69243,15513,15236,15083,14806,14653,15160,14730,63,4480,500,9270,10,1,12694120,1946,13.10,1.06,12,1.17,1170.00,14440.00,28100,20240605,-45.44,10710,20231117,43.14,28100,-45.44,20240605,11060,38.61,20240103,28100,-45.44,20240605,10710,43.14,20231213,5.17,N,004090,500,63 억,,380087,N,N,0,N,00,N 20241125,140158,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15340,380,2,2.54,2132340220,138833,102.87,14930,15520,14930,19440,10480,14960,15359.03,2.99,0,63996,15513,15236,15083,14806,14653,15160,14730,63,4480,500,9270,10,1,12694120,1947,13.11,1.06,12,1.09,1170.00,14440.00,28100,20240605,-45.41,10710,20231117,43.23,28100,-45.41,20240605,11060,38.70,20240103,28100,-45.41,20240605,10710,43.23,20231213,5.17,N,004090,500,63 억,,380087,N,N,0,N,00,N diff --git a/004100/price/prices-20241101.csv b/004100/price/prices-20241101.csv index a0aabf9d5aa3..c0ab5fe84f45 100644 --- a/004100/price/prices-20241101.csv +++ b/004100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160159,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2805,5,2,0.18,1713724035,604910,33.17,2800,2900,2775,3640,1960,2800,2834.72,1.04,0,-81000,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1029,1402.50,1.04,12,1.65,2.00,2698.00,5230,20231201,-46.37,1800,20240411,55.83,3755,-25.30,20240717,1800,55.83,20240411,5230,-46.37,20231201,1800,55.83,20240411,1.58,N,004100,500,183 억,,382254,N,N,2,N,00,N +20241126,150158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2830,30,2,1.07,1563010330,551299,30.23,2800,2900,2775,3640,1960,2800,2836.78,1.04,0,-89242,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1039,1415.00,1.05,12,1.50,2.00,2698.00,5230,20231201,-45.89,1800,20240411,57.22,3755,-24.63,20240717,1800,57.22,20240411,5230,-45.89,20231201,1800,57.22,20240411,1.58,N,004100,500,183 억,,382254,N,N,0,N,00,N +20241126,140158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,50,2,1.79,1485420590,523927,28.73,2800,2900,2775,3640,1960,2800,2836.90,1.04,0,-84961,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1046,1425.00,1.06,12,1.43,2.00,2698.00,5230,20231201,-45.51,1800,20240411,58.33,3755,-24.10,20240717,1800,58.33,20240411,5230,-45.51,20231201,1800,58.33,20240411,1.58,N,004100,500,183 억,,382254,N,N,0,N,00,N +20241126,130158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2845,45,2,1.61,1435992490,506551,27.77,2800,2900,2775,3640,1960,2800,2836.62,1.04,0,-83842,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1044,1422.50,1.05,12,1.38,2.00,2698.00,5230,20231201,-45.60,1800,20240411,58.06,3755,-24.23,20240717,1800,58.06,20240411,5230,-45.60,20231201,1800,58.06,20240411,1.58,N,004100,500,183 억,,382254,N,N,0,N,00,N +20241126,120158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,40,2,1.43,1373003205,484308,26.56,2800,2900,2775,3640,1960,2800,2836.85,1.04,0,-82921,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1042,1420.00,1.05,12,1.32,2.00,2698.00,5230,20231201,-45.70,1800,20240411,57.78,3755,-24.37,20240717,1800,57.78,20240411,5230,-45.70,20231201,1800,57.78,20240411,1.58,N,004100,500,183 억,,382254,N,N,0,N,00,N +20241126,110200,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,40,2,1.43,1239404805,437297,23.98,2800,2900,2775,3640,1960,2800,2836.28,1.04,0,-82239,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1042,1420.00,1.05,12,1.19,2.00,2698.00,5230,20231201,-45.70,1800,20240411,57.78,3755,-24.37,20240717,1800,57.78,20240411,5230,-45.70,20231201,1800,57.78,20240411,1.58,N,004100,500,183 억,,382254,N,N,0,N,00,N +20241126,100201,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2835,35,2,1.25,1150829425,406079,22.27,2800,2900,2775,3640,1960,2800,2836.20,1.04,0,-73529,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1040,1417.50,1.05,12,1.11,2.00,2698.00,5230,20231201,-45.79,1800,20240411,57.50,3755,-24.50,20240717,1800,57.50,20240411,5230,-45.79,20231201,1800,57.50,20240411,1.58,N,004100,500,183 억,,382254,N,N,0,N,00,N +20241126,090158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,0,3,0.00,251082980,89694,4.92,2800,2815,2780,3640,1960,2800,2799.07,1.04,0,-23029,3220,3010,2890,2680,2560,2950,2620,184,840,500,2010,5,1,36700000,1028,1400.00,1.04,12,0.24,2.00,2698.00,5230,20231201,-46.46,1800,20240411,55.56,3755,-25.43,20240717,1800,55.56,20240411,5230,-46.46,20231201,1800,55.56,20240411,1.58,N,004100,500,183 억,,382254,N,N,0,N,00,N 20241125,160156,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-285,5,-9.24,5245070875,1805346,301.14,3080,3100,2770,4010,2160,3085,2906.20,1.20,0,-62723,3161,3122,3066,3027,2971,3142,3047,184,925,500,2220,5,1,36700000,1028,1400.00,1.04,12,4.92,2.00,2698.00,5230,20231201,-46.46,1800,20240411,55.56,3755,-25.43,20240717,1800,55.56,20240411,5230,-46.46,20231201,1800,55.56,20240411,1.60,N,004100,500,183 억,,438865,N,N,1,N,00,N 20241125,150158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2845,-240,5,-7.78,4582476705,1569383,261.78,3080,3100,2770,4010,2160,3085,2919.84,1.20,0,-75871,3161,3122,3066,3027,2971,3142,3047,184,925,500,2220,5,1,36700000,1044,1422.50,1.05,12,4.28,2.00,2698.00,5230,20231201,-45.60,1800,20240411,58.06,3755,-24.23,20240717,1800,58.06,20240411,5230,-45.60,20231201,1800,58.06,20240411,1.60,N,004100,500,183 억,,438865,N,N,1,N,00,N 20241125,140158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,0,3,0.00,1525066255,499943,83.39,3080,3100,2980,4010,2160,3085,3050.42,1.20,0,-94007,3161,3122,3066,3027,2971,3142,3047,184,925,500,2220,5,1,36700000,1132,1542.50,1.14,12,1.36,2.00,2698.00,5230,20231201,-41.01,1800,20240411,71.39,3755,-17.84,20240717,1800,71.39,20240411,5230,-41.01,20231201,1800,71.39,20240411,1.60,N,004100,500,183 억,,438865,N,N,1,N,00,N diff --git a/004140/price/prices-20241101.csv b/004140/price/prices-20241101.csv index 4717d494f1e3..723e001705ee 100644 --- a/004140/price/prices-20241101.csv +++ b/004140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2385,5,2,0.21,824371435,346920,34.26,2370,2410,2355,3090,1670,2380,2376.23,3.41,0,79464,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1144,7.72,0.80,12,0.72,309.00,2980.00,3845,20240729,-37.97,1919,20231117,24.28,3845,-37.97,20240729,1991,19.79,20240313,3845,-37.97,20240729,1991,19.79,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,2,N,00,N +20241126,150158,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2385,5,2,0.21,752586625,316830,31.29,2370,2410,2355,3090,1670,2380,2375.32,3.41,0,75565,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1144,7.72,0.80,12,0.66,309.00,2980.00,3845,20240729,-37.97,1919,20231117,24.28,3845,-37.97,20240729,1991,19.79,20240313,3845,-37.97,20240729,1991,19.79,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,0,N,00,N +20241126,140158,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2375,-5,5,-0.21,638543520,268878,26.56,2370,2410,2355,3090,1670,2380,2374.79,3.41,0,41144,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1139,7.69,0.80,12,0.56,309.00,2980.00,3845,20240729,-38.23,1919,20231117,23.76,3845,-38.23,20240729,1991,19.29,20240313,3845,-38.23,20240729,1991,19.29,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,0,N,00,N +20241126,130158,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2375,-5,5,-0.21,496308135,208736,20.62,2370,2410,2355,3090,1670,2380,2377.65,3.41,0,39718,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1139,7.69,0.80,12,0.44,309.00,2980.00,3845,20240729,-38.23,1919,20231117,23.76,3845,-38.23,20240729,1991,19.29,20240313,3845,-38.23,20240729,1991,19.29,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,0,N,00,N +20241126,120159,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2385,5,2,0.21,417403975,175554,17.34,2370,2410,2355,3090,1670,2380,2377.60,3.41,0,32782,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1144,7.72,0.80,12,0.37,309.00,2980.00,3845,20240729,-37.97,1919,20231117,24.28,3845,-37.97,20240729,1991,19.79,20240313,3845,-37.97,20240729,1991,19.79,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,0,N,00,N +20241126,110201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2390,10,2,0.42,391778320,164797,16.28,2370,2410,2355,3090,1670,2380,2377.29,3.41,0,29551,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1147,7.73,0.80,12,0.34,309.00,2980.00,3845,20240729,-37.84,1919,20231117,24.54,3845,-37.84,20240729,1991,20.04,20240313,3845,-37.84,20240729,1991,20.04,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,0,N,00,N +20241126,100201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2390,10,2,0.42,348327965,146571,14.48,2370,2410,2355,3090,1670,2380,2376.45,3.41,0,26328,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1147,7.73,0.80,12,0.31,309.00,2980.00,3845,20240729,-37.84,1919,20231117,24.54,3845,-37.84,20240729,1991,20.04,20240313,3845,-37.84,20240729,1991,20.04,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,0,N,00,N +20241126,090159,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2365,-15,5,-0.63,34636605,14615,1.44,2370,2375,2365,3090,1670,2380,2367.64,3.41,0,-239,2503,2441,2373,2311,2243,2472,2342,480,710,1000,1520,5,1,47971766,1135,7.65,0.79,12,0.03,309.00,2980.00,3845,20240729,-38.49,1919,20231117,23.24,3845,-38.49,20240729,1991,18.78,20240313,3845,-38.49,20240729,1991,18.78,20240313,3.93,N,004140,1000,479 억,,1636538,N,N,0,N,00,N 20241125,160157,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2380,100,2,4.39,2388831680,1005596,481.32,2315,2435,2305,2960,1600,2280,2375.53,3.18,0,112065,2320,2300,2285,2265,2250,2310,2275,480,680,1000,1450,5,1,47971766,1142,7.70,0.80,12,2.10,309.00,2980.00,3845,20240729,-38.10,1905,20231116,24.93,3845,-38.10,20240729,1991,19.54,20240313,3845,-38.10,20240729,1991,19.54,20240313,3.95,N,004140,1000,479 억,,1525445,N,N,2,N,00,N 20241125,150158,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2385,105,2,4.61,2278344730,959175,459.10,2315,2435,2305,2960,1600,2280,2375.32,3.18,0,106398,2320,2300,2285,2265,2250,2310,2275,480,680,1000,1450,5,1,47971766,1144,7.72,0.80,12,2.00,309.00,2980.00,3845,20240729,-37.97,1905,20231116,25.20,3845,-37.97,20240729,1991,19.79,20240313,3845,-37.97,20240729,1991,19.79,20240313,3.95,N,004140,1000,479 억,,1525445,N,N,2,N,00,N 20241125,140159,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2365,85,2,3.73,1830164780,771655,369.34,2315,2435,2305,2960,1600,2280,2371.74,3.18,0,57236,2320,2300,2285,2265,2250,2310,2275,480,680,1000,1450,5,1,47971766,1135,7.65,0.79,12,1.61,309.00,2980.00,3845,20240729,-38.49,1905,20231116,24.15,3845,-38.49,20240729,1991,18.78,20240313,3845,-38.49,20240729,1991,18.78,20240313,3.95,N,004140,1000,479 억,,1525445,N,N,2,N,00,N diff --git a/004150/price/prices-20241101.csv b/004150/price/prices-20241101.csv index 1634a5492107..950217cd8ed7 100644 --- a/004150/price/prices-20241101.csv +++ b/004150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2370,-15,5,-0.63,47402075,20057,51.39,2385,2400,2345,3100,1670,2385,2363.37,5.21,0,1950,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,996,13.39,0.18,12,0.05,177.00,13520.00,3190,20240223,-25.71,2030,20241113,16.75,3190,-25.71,20240223,2030,16.75,20241113,3190,-25.71,20240223,2030,16.75,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,2,N,00,N +20241126,150159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2370,-15,5,-0.63,46650795,19740,50.58,2385,2400,2345,3100,1670,2385,2363.26,5.21,0,1954,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,996,13.39,0.18,12,0.05,177.00,13520.00,3190,20240223,-25.71,2030,20241113,16.75,3190,-25.71,20240223,2030,16.75,20241113,3190,-25.71,20240223,2030,16.75,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,0,N,00,N +20241126,140158,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2375,-10,5,-0.42,46303390,19594,50.20,2385,2400,2345,3100,1670,2385,2363.14,5.21,0,1957,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,998,13.42,0.18,12,0.05,177.00,13520.00,3190,20240223,-25.55,2030,20241113,17.00,3190,-25.55,20240223,2030,17.00,20241113,3190,-25.55,20240223,2030,17.00,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,0,N,00,N +20241126,130159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,-25,5,-1.05,44897295,18999,48.68,2385,2400,2345,3100,1670,2385,2363.14,5.21,0,1521,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,991,13.33,0.17,12,0.05,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,0,N,00,N +20241126,120159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,-25,5,-1.05,35279730,14911,38.20,2385,2400,2350,3100,1670,2385,2366.02,5.21,0,974,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,991,13.33,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,0,N,00,N +20241126,110201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2375,-10,5,-0.42,12743460,5361,13.74,2385,2400,2365,3100,1670,2385,2377.07,5.21,0,511,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,998,13.42,0.18,12,0.01,177.00,13520.00,3190,20240223,-25.55,2030,20241113,17.00,3190,-25.55,20240223,2030,17.00,20241113,3190,-25.55,20240223,2030,17.00,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,0,N,00,N +20241126,100201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2375,-10,5,-0.42,8135520,3417,8.76,2385,2400,2370,3100,1670,2385,2380.90,5.21,0,27,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,998,13.42,0.18,12,0.01,177.00,13520.00,3190,20240223,-25.55,2030,20241113,17.00,3190,-25.55,20240223,2030,17.00,20241113,3190,-25.55,20240223,2030,17.00,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,0,N,00,N +20241126,090159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2390,5,2,0.21,3536965,1483,3.80,2385,2390,2385,3100,1670,2385,2385.01,5.21,0,-78,2425,2405,2385,2365,2345,2415,2375,420,715,1000,1760,5,1,42008577,1004,13.50,0.18,12,0.00,177.00,13520.00,3190,20240223,-25.08,2030,20241113,17.73,3190,-25.08,20240223,2030,17.73,20241113,3190,-25.08,20240223,2030,17.73,20241113,0.71,N,004150,1000,420 억,,2188590,N,N,0,N,00,N 20241125,160157,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2385,5,2,0.21,93048690,39029,24.16,2375,2405,2365,3090,1670,2380,2384.09,5.21,0,-1366,2463,2421,2388,2346,2313,2442,2367,420,710,1000,1760,5,1,42008577,1002,13.47,0.18,12,0.09,177.00,13520.00,3190,20240223,-25.24,2030,20241113,17.49,3190,-25.24,20240223,2030,17.49,20241113,3190,-25.24,20240223,2030,17.49,20241113,0.74,N,004150,1000,420 억,,2188932,N,N,1,N,00,N 20241125,150158,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2385,5,2,0.21,90367950,37905,23.46,2375,2405,2365,3090,1670,2380,2384.06,5.21,0,-1081,2463,2421,2388,2346,2313,2442,2367,420,710,1000,1760,5,1,42008577,1002,13.47,0.18,12,0.09,177.00,13520.00,3190,20240223,-25.24,2030,20241113,17.49,3190,-25.24,20240223,2030,17.49,20241113,3190,-25.24,20240223,2030,17.49,20241113,0.74,N,004150,1000,420 억,,2188932,N,N,1,N,00,N 20241125,140159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2380,0,3,0.00,61723130,25880,16.02,2375,2405,2365,3090,1670,2380,2384.97,5.21,0,-840,2463,2421,2388,2346,2313,2442,2367,420,710,1000,1760,5,1,42008577,1000,13.45,0.18,12,0.06,177.00,13520.00,3190,20240223,-25.39,2030,20241113,17.24,3190,-25.39,20240223,2030,17.24,20241113,3190,-25.39,20240223,2030,17.24,20241113,0.74,N,004150,1000,420 억,,2188932,N,N,1,N,00,N diff --git a/004170/price/prices-20241101.csv b/004170/price/prices-20241101.csv index 9e508a2fa0ff..4b53d779d2c5 100644 --- a/004170/price/prices-20241101.csv +++ b/004170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132300,500,2,0.38,2346855200,17850,60.68,131000,132300,130100,171300,92300,131800,131471.75,15.50,0,1069,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,13025,5.79,0.30,12,0.18,22865.00,436364.00,190300,20240219,-30.48,127100,20241121,4.09,190300,-30.48,20240219,127100,4.09,20241121,190300,-30.48,20240219,127100,4.09,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,31,N,00,N +20241126,150159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131800,0,3,0.00,2064627700,15715,53.42,131000,132300,130100,171300,92300,131800,131379.43,15.50,0,1072,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,12976,5.76,0.30,12,0.16,22865.00,436364.00,190300,20240219,-30.74,127100,20241121,3.70,190300,-30.74,20240219,127100,3.70,20241121,190300,-30.74,20240219,127100,3.70,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,15,N,00,N +20241126,140159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131500,-300,5,-0.23,1739642700,13249,45.04,131000,132300,130100,171300,92300,131800,131303.70,15.50,0,374,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,12946,5.75,0.30,12,0.13,22865.00,436364.00,190300,20240219,-30.90,127100,20241121,3.46,190300,-30.90,20240219,127100,3.46,20241121,190300,-30.90,20240219,127100,3.46,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,15,N,00,N +20241126,130159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131800,0,3,0.00,1492275200,11369,38.65,131000,132300,130100,171300,92300,131800,131258.26,15.50,0,211,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,12976,5.76,0.30,12,0.12,22865.00,436364.00,190300,20240219,-30.74,127100,20241121,3.70,190300,-30.74,20240219,127100,3.70,20241121,190300,-30.74,20240219,127100,3.70,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,15,N,00,N +20241126,120159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132200,400,2,0.30,1269156800,9676,32.89,131000,132300,130100,171300,92300,131800,131165.44,15.50,0,-70,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,13015,5.78,0.30,12,0.10,22865.00,436364.00,190300,20240219,-30.53,127100,20241121,4.01,190300,-30.53,20240219,127100,4.01,20241121,190300,-30.53,20240219,127100,4.01,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,15,N,00,N +20241126,110201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131500,-300,5,-0.23,1050445200,8018,27.25,131000,131800,130100,171300,92300,131800,131010.88,15.50,0,-323,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,12946,5.75,0.30,12,0.08,22865.00,436364.00,190300,20240219,-30.90,127100,20241121,3.46,190300,-30.90,20240219,127100,3.46,20241121,190300,-30.90,20240219,127100,3.46,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,15,N,00,N +20241126,100202,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131400,-400,5,-0.30,660914000,5053,17.18,131000,131500,130100,171300,92300,131800,130796.36,15.50,0,-1082,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,12937,5.75,0.30,12,0.05,22865.00,436364.00,190300,20240219,-30.95,127100,20241121,3.38,190300,-30.95,20240219,127100,3.38,20241121,190300,-30.95,20240219,127100,3.38,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,15,N,00,N +20241126,090159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130600,-1200,5,-0.91,74270200,567,1.93,131000,131200,130600,171300,92300,131800,130988.01,15.50,0,-420,135266,133532,131666,129932,128066,134400,130800,492,39500,5000,102800,100,1,9845181,12858,5.71,0.30,12,0.01,22865.00,436364.00,190300,20240219,-31.37,127100,20241121,2.75,190300,-31.37,20240219,127100,2.75,20241121,190300,-31.37,20240219,127100,2.75,20241121,0.65,N,004170,5000,492 억,,1525609,N,N,15,N,00,N 20241125,160157,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131800,1800,2,1.38,3879063200,29398,221.99,129900,133400,129800,169000,91000,130000,131949.90,15.48,0,2005,131666,130832,130066,129232,128466,130450,128850,492,39000,5000,101400,100,1,9845181,12976,5.76,0.30,12,0.30,22865.00,436364.00,190300,20240219,-30.74,127100,20241121,3.70,190300,-30.74,20240219,127100,3.70,20241121,190300,-30.74,20240219,127100,3.70,20241121,0.66,N,004170,5000,492 억,,1524174,N,N,15,N,00,N 20241125,150159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131900,1900,2,1.46,2972156000,22516,170.02,129900,133400,129800,169000,91000,130000,132001.95,15.48,0,2640,131666,130832,130066,129232,128466,130450,128850,492,39000,5000,101400,100,1,9845181,12986,5.77,0.30,12,0.23,22865.00,436364.00,190300,20240219,-30.69,127100,20241121,3.78,190300,-30.69,20240219,127100,3.78,20241121,190300,-30.69,20240219,127100,3.78,20241121,0.66,N,004170,5000,492 억,,1524174,N,N,4,N,00,N 20241125,140159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132900,2900,2,2.23,2161256000,16403,123.86,129900,133000,129800,169000,91000,130000,131759.80,15.48,0,2387,131666,130832,130066,129232,128466,130450,128850,492,39000,5000,101400,100,1,9845181,13084,5.81,0.30,12,0.17,22865.00,436364.00,190300,20240219,-30.16,127100,20241121,4.56,190300,-30.16,20240219,127100,4.56,20241121,190300,-30.16,20240219,127100,4.56,20241121,0.66,N,004170,5000,492 억,,1524174,N,N,4,N,00,N diff --git a/004250/price/prices-20241101.csv b/004250/price/prices-20241101.csv index 7d7f7cb0ec9c..b3a1597b4153 100644 --- a/004250/price/prices-20241101.csv +++ b/004250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4560,60,2,1.33,64855750,14359,91.71,4495,4560,4495,5850,3150,4500,4516.73,1.06,0,544,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1674,7.16,0.52,12,0.04,637.00,8820.00,6230,20231222,-26.81,3510,20240806,29.91,5830,-21.78,20240110,3510,29.91,20240806,6230,-26.81,20231222,3510,29.91,20240806,1.22,N,004250,500,183 억,,388522,N,N,2,N,00,N +20241126,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4545,45,2,1.00,60219505,13340,85.20,4495,4545,4495,5850,3150,4500,4514.21,1.06,0,599,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1669,7.14,0.52,12,0.04,637.00,8820.00,6230,20231222,-27.05,3510,20240806,29.49,5830,-22.04,20240110,3510,29.49,20240806,6230,-27.05,20231222,3510,29.49,20240806,1.22,N,004250,500,183 억,,388522,N,N,0,N,00,N +20241126,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,25,2,0.56,46118540,10224,65.30,4495,4525,4495,5850,3150,4500,4510.81,1.06,0,4,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1662,7.10,0.51,12,0.03,637.00,8820.00,6230,20231222,-27.37,3510,20240806,28.92,5830,-22.38,20240110,3510,28.92,20240806,6230,-27.37,20231222,3510,28.92,20240806,1.22,N,004250,500,183 억,,388522,N,N,0,N,00,N +20241126,130159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,25,2,0.56,40223590,8921,56.98,4495,4525,4495,5850,3150,4500,4508.87,1.06,0,892,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1662,7.10,0.51,12,0.02,637.00,8820.00,6230,20231222,-27.37,3510,20240806,28.92,5830,-22.38,20240110,3510,28.92,20240806,6230,-27.37,20231222,3510,28.92,20240806,1.22,N,004250,500,183 억,,388522,N,N,0,N,00,N +20241126,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,20,2,0.44,31245615,6936,44.30,4495,4525,4495,5850,3150,4500,4504.85,1.06,0,2010,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1660,7.10,0.51,12,0.02,637.00,8820.00,6230,20231222,-27.45,3510,20240806,28.77,5830,-22.47,20240110,3510,28.77,20240806,6230,-27.45,20231222,3510,28.77,20240806,1.22,N,004250,500,183 억,,388522,N,N,0,N,00,N +20241126,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,10,2,0.22,20530510,4562,29.14,4495,4525,4495,5850,3150,4500,4500.33,1.06,0,239,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1656,7.08,0.51,12,0.01,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.22,N,004250,500,183 억,,388522,N,N,0,N,00,N +20241126,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,10,2,0.22,13944985,3102,19.81,4495,4525,4495,5850,3150,4500,4495.48,1.06,0,-52,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1656,7.08,0.51,12,0.01,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.22,N,004250,500,183 억,,388522,N,N,0,N,00,N +20241126,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,-5,5,-0.11,224750,50,0.32,4495,4495,4495,5850,3150,4500,4495.00,1.06,0,-7,4630,4565,4510,4445,4390,4597,4477,184,1350,500,3240,5,1,36720000,1651,7.06,0.51,12,0.00,637.00,8820.00,6230,20231222,-27.85,3510,20240806,28.06,5830,-22.90,20240110,3510,28.06,20240806,6230,-27.85,20231222,3510,28.06,20240806,1.22,N,004250,500,183 억,,388522,N,N,0,N,00,N 20241125,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,20,2,0.45,70679665,15656,99.16,4485,4575,4455,5820,3140,4480,4514.54,1.05,0,4944,4513,4496,4473,4456,4433,4485,4445,184,1340,500,3220,5,1,36720000,1652,7.06,0.51,12,0.04,637.00,8820.00,6230,20231222,-27.77,3510,20240806,28.21,5830,-22.81,20240110,3510,28.21,20240806,6230,-27.77,20231222,3510,28.21,20240806,1.23,N,004250,500,183 억,,385893,N,N,1,N,00,N 20241125,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,35,2,0.78,66483365,14724,93.26,4485,4575,4455,5820,3140,4480,4515.31,1.05,0,5048,4513,4496,4473,4456,4433,4485,4445,184,1340,500,3220,5,1,36720000,1658,7.09,0.51,12,0.04,637.00,8820.00,6230,20231222,-27.53,3510,20240806,28.63,5830,-22.56,20240110,3510,28.63,20240806,6230,-27.53,20231222,3510,28.63,20240806,1.23,N,004250,500,183 억,,385893,N,N,1,N,00,N 20241125,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,35,2,0.78,61417935,13600,86.14,4485,4575,4455,5820,3140,4480,4516.02,1.05,0,5072,4513,4496,4473,4456,4433,4485,4445,184,1340,500,3220,5,1,36720000,1658,7.09,0.51,12,0.04,637.00,8820.00,6230,20231222,-27.53,3510,20240806,28.63,5830,-22.56,20240110,3510,28.63,20240806,6230,-27.53,20231222,3510,28.63,20240806,1.23,N,004250,500,183 억,,385893,N,N,1,N,00,N diff --git a/004270/price/prices-20241101.csv b/004270/price/prices-20241101.csv index 02825c115f8c..f8ae0bddde43 100644 --- a/004270/price/prices-20241101.csv +++ b/004270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1199,6,2,0.50,16883892,14128,30.62,1193,1200,1187,1550,836,1193,1195.07,0.42,0,-222,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,434,-4.28,0.39,12,0.04,-280.00,3072.00,2605,20231117,-53.97,1124,20241114,6.67,2440,-50.86,20240109,1124,6.67,20241114,2530,-52.61,20231211,1124,6.67,20241114,1.12,N,004270,500,181 억,,153225,N,N,2,N,00,N +20241126,150200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1196,3,2,0.25,13123303,10990,23.82,1193,1200,1187,1550,836,1193,1194.11,0.42,0,-436,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,433,-4.27,0.39,12,0.03,-280.00,3072.00,2605,20231117,-54.09,1124,20241114,6.41,2440,-50.98,20240109,1124,6.41,20241114,2530,-52.73,20231211,1124,6.41,20241114,1.12,N,004270,500,181 억,,153225,N,N,0,N,00,N +20241126,140159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1197,4,2,0.34,12974905,10866,23.55,1193,1200,1187,1550,836,1193,1194.08,0.42,0,-453,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,433,-4.28,0.39,12,0.03,-280.00,3072.00,2605,20231117,-54.05,1124,20241114,6.49,2440,-50.94,20240109,1124,6.49,20241114,2530,-52.69,20231211,1124,6.49,20241114,1.12,N,004270,500,181 억,,153225,N,N,0,N,00,N +20241126,130200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,5,2,0.42,10991010,9208,19.96,1193,1200,1187,1550,836,1193,1193.64,0.42,0,-412,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,434,-4.28,0.39,12,0.03,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.12,N,004270,500,181 억,,153225,N,N,0,N,00,N +20241126,120200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,5,2,0.42,10164816,8517,18.46,1193,1200,1187,1550,836,1193,1193.47,0.42,0,-392,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,434,-4.28,0.39,12,0.02,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.12,N,004270,500,181 억,,153225,N,N,0,N,00,N +20241126,110202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1199,6,2,0.50,8502711,7130,15.45,1193,1200,1187,1550,836,1193,1192.53,0.42,0,-392,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,434,-4.28,0.39,12,0.02,-280.00,3072.00,2605,20231117,-53.97,1124,20241114,6.67,2440,-50.86,20240109,1124,6.67,20241114,2530,-52.61,20231211,1124,6.67,20241114,1.12,N,004270,500,181 억,,153225,N,N,0,N,00,N +20241126,100202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,5,2,0.42,8143241,6830,14.80,1193,1200,1187,1550,836,1193,1192.28,0.42,0,-331,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,434,-4.28,0.39,12,0.02,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.12,N,004270,500,181 억,,153225,N,N,0,N,00,N +20241126,090200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1199,6,2,0.50,1133378,946,2.05,1193,1199,1193,1550,836,1193,1198.07,0.42,0,-253,1233,1213,1202,1182,1171,1207,1176,181,357,500,710,1,1,36212160,434,-4.28,0.39,12,0.00,-280.00,3072.00,2605,20231117,-53.97,1124,20241114,6.67,2440,-50.86,20240109,1124,6.67,20241114,2530,-52.61,20231211,1124,6.67,20241114,1.12,N,004270,500,181 억,,153225,N,N,0,N,00,N 20241125,160158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1193,5,2,0.42,55360558,46124,225.60,1197,1222,1191,1544,832,1188,1200.26,0.41,0,3644,1206,1197,1180,1171,1154,1201,1175,181,356,500,710,1,1,36212160,432,-4.26,0.39,12,0.13,-280.00,3072.00,2605,20231117,-54.20,1124,20241114,6.14,2440,-51.11,20240109,1124,6.14,20241114,2530,-52.85,20231211,1124,6.14,20241114,1.13,N,004270,500,181 억,,149581,N,N,1,N,00,N 20241125,150159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1191,3,2,0.25,46071841,38337,187.51,1197,1222,1191,1544,832,1188,1201.76,0.41,0,4135,1206,1197,1180,1171,1154,1201,1175,181,356,500,710,1,1,36212160,431,-4.25,0.39,12,0.11,-280.00,3072.00,2605,20231117,-54.28,1124,20241114,5.96,2440,-51.19,20240109,1124,5.96,20241114,2530,-52.92,20231211,1124,5.96,20241114,1.13,N,004270,500,181 억,,149581,N,N,1,N,00,N 20241125,140200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1204,16,2,1.35,34445274,28607,139.92,1197,1222,1191,1544,832,1188,1204.09,0.41,0,3431,1206,1197,1180,1171,1154,1201,1175,181,356,500,710,1,1,36212160,436,-4.30,0.39,12,0.08,-280.00,3072.00,2605,20231117,-53.78,1124,20241114,7.12,2440,-50.66,20240109,1124,7.12,20241114,2530,-52.41,20231211,1124,7.12,20241114,1.13,N,004270,500,181 억,,149581,N,N,1,N,00,N diff --git a/004310/price/prices-20241101.csv b/004310/price/prices-20241101.csv index 396f9b8120d0..1686fe04392a 100644 --- a/004310/price/prices-20241101.csv +++ b/004310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160201,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3640,25,2,0.69,368390260,101916,117.61,3610,3695,3590,4695,2535,3615,3614.64,1.42,0,25317,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1165,19.06,1.11,11,0.32,191.00,3283.00,6620,20240731,-45.02,3330,20241115,9.31,6620,-45.02,20240731,3330,9.31,20241115,6620,-45.02,20240731,3330,9.31,20241115,1.78,N,004310,500,160 억,,455582,N,N,1,N,00,N +20241126,150200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3630,15,2,0.41,330946495,91609,105.71,3610,3695,3590,4695,2535,3615,3612.60,1.42,0,23530,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1162,19.01,1.11,11,0.29,191.00,3283.00,6620,20240731,-45.17,3330,20241115,9.01,6620,-45.17,20240731,3330,9.01,20241115,6620,-45.17,20240731,3330,9.01,20241115,1.78,N,004310,500,160 억,,455582,N,N,0,N,00,N +20241126,140200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3600,-15,5,-0.41,239797270,66382,76.60,3610,3695,3600,4695,2535,3615,3612.38,1.42,0,11981,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1152,18.85,1.10,11,0.21,191.00,3283.00,6620,20240731,-45.62,3330,20241115,8.11,6620,-45.62,20240731,3330,8.11,20241115,6620,-45.62,20240731,3330,8.11,20241115,1.78,N,004310,500,160 억,,455582,N,N,0,N,00,N +20241126,130200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3610,-5,5,-0.14,206159765,57046,65.83,3610,3695,3600,4695,2535,3615,3613.92,1.42,0,10852,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1155,18.90,1.10,11,0.18,191.00,3283.00,6620,20240731,-45.47,3330,20241115,8.41,6620,-45.47,20240731,3330,8.41,20241115,6620,-45.47,20240731,3330,8.41,20241115,1.78,N,004310,500,160 억,,455582,N,N,0,N,00,N +20241126,120200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3615,0,3,0.00,185782920,51398,59.31,3610,3695,3600,4695,2535,3615,3614.59,1.42,0,9959,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1157,18.93,1.10,11,0.16,191.00,3283.00,6620,20240731,-45.39,3330,20241115,8.56,6620,-45.39,20240731,3330,8.56,20241115,6620,-45.39,20240731,3330,8.56,20241115,1.78,N,004310,500,160 억,,455582,N,N,0,N,00,N +20241126,110202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3620,5,2,0.14,168556510,46627,53.81,3610,3695,3600,4695,2535,3615,3615.00,1.42,0,7619,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1158,18.95,1.10,11,0.15,191.00,3283.00,6620,20240731,-45.32,3330,20241115,8.71,6620,-45.32,20240731,3330,8.71,20241115,6620,-45.32,20240731,3330,8.71,20241115,1.78,N,004310,500,160 억,,455582,N,N,0,N,00,N +20241126,100202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3620,5,2,0.14,108911795,30122,34.76,3610,3695,3600,4695,2535,3615,3615.69,1.42,0,799,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1158,18.95,1.10,11,0.09,191.00,3283.00,6620,20240731,-45.32,3330,20241115,8.71,6620,-45.32,20240731,3330,8.71,20241115,6620,-45.32,20240731,3330,8.71,20241115,1.78,N,004310,500,160 억,,455582,N,N,0,N,00,N +20241126,090200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3620,5,2,0.14,6554200,1793,2.07,3610,3695,3605,4695,2535,3615,3655.44,1.42,0,-508,3705,3660,3615,3570,3525,3682,3592,160,1080,500,2380,5,1,32000000,1158,18.95,1.10,11,0.01,191.00,3283.00,6620,20240731,-45.32,3330,20241115,8.71,6620,-45.32,20240731,3330,8.71,20241115,6620,-45.32,20240731,3330,8.71,20241115,1.78,N,004310,500,160 억,,455582,N,N,0,N,00,N 20241125,160158,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3615,15,2,0.42,310669745,85636,75.20,3600,3660,3570,4680,2520,3600,3627.83,1.29,0,37221,3730,3665,3630,3565,3530,3647,3547,160,1080,500,2370,5,1,32000000,1157,18.93,1.10,11,0.27,191.00,3283.00,6620,20240731,-45.39,3330,20241115,8.56,6620,-45.39,20240731,3330,8.56,20241115,6620,-45.39,20240731,3330,8.56,20241115,1.84,N,004310,500,160 억,,412848,N,N,1,N,00,N 20241125,150200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3630,30,2,0.83,287276975,79174,69.52,3600,3660,3570,4680,2520,3600,3628.43,1.29,0,36055,3730,3665,3630,3565,3530,3647,3547,160,1080,500,2370,5,1,32000000,1162,19.01,1.11,11,0.25,191.00,3283.00,6620,20240731,-45.17,3330,20241115,9.01,6620,-45.17,20240731,3330,9.01,20241115,6620,-45.17,20240731,3330,9.01,20241115,1.84,N,004310,500,160 억,,412848,N,N,1,N,00,N 20241125,140200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3625,25,2,0.69,267224760,73649,64.67,3600,3660,3570,4680,2520,3600,3628.36,1.29,0,35124,3730,3665,3630,3565,3530,3647,3547,160,1080,500,2370,5,1,32000000,1160,18.98,1.10,11,0.23,191.00,3283.00,6620,20240731,-45.24,3330,20241115,8.86,6620,-45.24,20240731,3330,8.86,20241115,6620,-45.24,20240731,3330,8.86,20241115,1.84,N,004310,500,160 억,,412848,N,N,1,N,00,N diff --git a/004360/price/prices-20241101.csv b/004360/price/prices-20241101.csv index 07e0474f009e..6210b0afef61 100644 --- a/004360/price/prices-20241101.csv +++ b/004360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11840,70,2,0.59,329490840,27939,213.49,11780,11870,11710,15300,8240,11770,11792.37,10.22,0,7105,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2286,3.90,0.25,12,0.14,3033.00,46680.00,15160,20240729,-21.90,10950,20240125,8.13,15160,-21.90,20240729,10950,8.13,20240125,15160,-21.90,20240729,10950,8.13,20240125,0.85,N,004360,500,96 억,,1972456,N,N,25,N,00,N +20241126,150200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11850,80,2,0.68,258091980,21903,167.36,11780,11870,11710,15300,8240,11770,11783.41,10.22,0,5132,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2288,3.91,0.25,12,0.11,3033.00,46680.00,15160,20240729,-21.83,10950,20240125,8.22,15160,-21.83,20240729,10950,8.22,20240125,15160,-21.83,20240729,10950,8.22,20240125,0.85,N,004360,500,96 억,,1972456,N,N,10,N,00,N +20241126,140200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11840,70,2,0.59,235084730,19959,152.51,11780,11850,11710,15300,8240,11770,11778.38,10.22,0,4570,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2286,3.90,0.25,12,0.10,3033.00,46680.00,15160,20240729,-21.90,10950,20240125,8.13,15160,-21.90,20240729,10950,8.13,20240125,15160,-21.90,20240729,10950,8.13,20240125,0.85,N,004360,500,96 억,,1972456,N,N,10,N,00,N +20241126,130200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11770,0,3,0.00,156021150,13256,101.29,11780,11840,11710,15300,8240,11770,11769.85,10.22,0,138,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2273,3.88,0.25,12,0.07,3033.00,46680.00,15160,20240729,-22.36,10950,20240125,7.49,15160,-22.36,20240729,10950,7.49,20240125,15160,-22.36,20240729,10950,7.49,20240125,0.85,N,004360,500,96 억,,1972456,N,N,10,N,00,N +20241126,120201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11780,10,2,0.08,126469910,10747,82.12,11780,11840,11710,15300,8240,11770,11767.93,10.22,0,-92,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2275,3.88,0.25,12,0.06,3033.00,46680.00,15160,20240729,-22.30,10950,20240125,7.58,15160,-22.30,20240729,10950,7.58,20240125,15160,-22.30,20240729,10950,7.58,20240125,0.85,N,004360,500,96 억,,1972456,N,N,10,N,00,N +20241126,110203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11810,40,2,0.34,49876830,4245,32.44,11780,11840,11710,15300,8240,11770,11749.55,10.22,0,-223,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2280,3.89,0.25,12,0.02,3033.00,46680.00,15160,20240729,-22.10,10950,20240125,7.85,15160,-22.10,20240729,10950,7.85,20240125,15160,-22.10,20240729,10950,7.85,20240125,0.85,N,004360,500,96 억,,1972456,N,N,10,N,00,N +20241126,100203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11770,0,3,0.00,27839560,2373,18.13,11780,11780,11710,15300,8240,11770,11731.80,10.22,0,-394,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2273,3.88,0.25,12,0.01,3033.00,46680.00,15160,20240729,-22.36,10950,20240125,7.49,15160,-22.36,20240729,10950,7.49,20240125,15160,-22.36,20240729,10950,7.49,20240125,0.85,N,004360,500,96 억,,1972456,N,N,10,N,00,N +20241126,090200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11780,10,2,0.08,11780,1,0.01,11780,11780,11780,15300,8240,11770,11780.00,10.22,0,1,11896,11832,11786,11722,11676,11865,11755,97,3530,500,8940,10,1,19308690,2275,3.88,0.25,12,0.00,3033.00,46680.00,15160,20240729,-22.30,10950,20240125,7.58,15160,-22.30,20240729,10950,7.58,20240125,15160,-22.30,20240729,10950,7.58,20240125,0.85,N,004360,500,96 억,,1972456,N,N,10,N,00,N 20241125,160158,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11770,30,2,0.26,153916560,13055,84.10,11740,11850,11740,15260,8220,11740,11790.66,10.22,0,-629,11813,11776,11723,11686,11633,11795,11705,97,3520,500,8920,10,1,19308690,2273,3.88,0.25,12,0.07,3033.00,46680.00,15160,20240729,-22.36,10950,20240125,7.49,15160,-22.36,20240729,10950,7.49,20240125,15160,-22.36,20240729,10950,7.49,20240125,0.84,N,004360,500,96 억,,1973017,N,N,10,N,00,N 20241125,150200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11780,40,2,0.34,137420290,11654,75.08,11740,11850,11740,15260,8220,11740,11791.68,10.22,0,-452,11813,11776,11723,11686,11633,11795,11705,97,3520,500,8920,10,1,19308690,2275,3.88,0.25,12,0.06,3033.00,46680.00,15160,20240729,-22.30,10950,20240125,7.58,15160,-22.30,20240729,10950,7.58,20240125,15160,-22.30,20240729,10950,7.58,20240125,0.84,N,004360,500,96 억,,1973017,N,N,54,N,00,N 20241125,140200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11800,60,2,0.51,104627510,8872,57.15,11740,11850,11740,15260,8220,11740,11793.00,10.22,0,-781,11813,11776,11723,11686,11633,11795,11705,97,3520,500,8920,10,1,19308690,2278,3.89,0.25,12,0.05,3033.00,46680.00,15160,20240729,-22.16,10950,20240125,7.76,15160,-22.16,20240729,10950,7.76,20240125,15160,-22.16,20240729,10950,7.76,20240125,0.84,N,004360,500,96 억,,1973017,N,N,54,N,00,N diff --git a/004370/price/prices-20241101.csv b/004370/price/prices-20241101.csv index 0fbef7989c2e..891a1ade58f8 100644 --- a/004370/price/prices-20241101.csv +++ b/004370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160202,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341000,0,3,0.00,5039148000,14865,135.88,336500,342000,334500,443000,239000,341000,338993.74,18.85,0,43,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20742,12.07,0.83,12,0.24,28262.00,412814.00,599000,20240613,-43.07,317000,20241115,7.57,599000,-43.07,20240613,317000,7.57,20241115,599000,-43.07,20240613,317000,7.57,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,29,N,00,N +20241126,150201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,339500,-1500,5,-0.44,4396037500,12975,118.60,336500,342000,334500,443000,239000,341000,338808.29,18.85,0,-372,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20651,12.01,0.82,12,0.21,28262.00,412814.00,599000,20240613,-43.32,317000,20241115,7.10,599000,-43.32,20240613,317000,7.10,20241115,599000,-43.32,20240613,317000,7.10,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,7,N,00,N +20241126,140200,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,339500,-1500,5,-0.44,3141263000,9291,84.93,336500,341000,334500,443000,239000,341000,338097.41,18.85,0,-1183,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20651,12.01,0.82,12,0.15,28262.00,412814.00,599000,20240613,-43.32,317000,20241115,7.10,599000,-43.32,20240613,317000,7.10,20241115,599000,-43.32,20240613,317000,7.10,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,7,N,00,N +20241126,130201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340000,-1000,5,-0.29,1859341500,5510,50.37,336500,340500,334500,443000,239000,341000,337448.55,18.85,0,-979,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20681,12.03,0.82,12,0.09,28262.00,412814.00,599000,20240613,-43.24,317000,20241115,7.26,599000,-43.24,20240613,317000,7.26,20241115,599000,-43.24,20240613,317000,7.26,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,7,N,00,N +20241126,120201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340000,-1000,5,-0.29,1642378000,4871,44.52,336500,340500,334500,443000,239000,341000,337174.71,18.85,0,-817,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20681,12.03,0.82,12,0.08,28262.00,412814.00,599000,20240613,-43.24,317000,20241115,7.26,599000,-43.24,20240613,317000,7.26,20241115,599000,-43.24,20240613,317000,7.26,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,7,N,00,N +20241126,110203,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,339000,-2000,5,-0.59,1223079500,3635,33.23,336500,339500,334500,443000,239000,341000,336473.04,18.85,0,-936,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20620,11.99,0.82,12,0.06,28262.00,412814.00,599000,20240613,-43.41,317000,20241115,6.94,599000,-43.41,20240613,317000,6.94,20241115,599000,-43.41,20240613,317000,6.94,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,7,N,00,N +20241126,100203,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,335500,-5500,5,-1.61,901536000,2682,24.52,336500,338000,334500,443000,239000,341000,336143.18,18.85,0,-983,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20407,11.87,0.81,12,0.04,28262.00,412814.00,599000,20240613,-43.99,317000,20241115,5.84,599000,-43.99,20240613,317000,5.84,20241115,599000,-43.99,20240613,317000,5.84,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,7,N,00,N +20241126,090201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,336000,-5000,5,-1.47,184896000,550,5.03,336500,337500,334500,443000,239000,341000,336174.55,18.85,0,-414,346666,343832,341166,338332,335666,345250,339750,304,102000,5000,252340,500,1,6082642,20438,11.89,0.81,12,0.01,28262.00,412814.00,599000,20240613,-43.91,317000,20241115,5.99,599000,-43.91,20240613,317000,5.99,20241115,599000,-43.91,20240613,317000,5.99,20241115,0.23,N,004370,5000,304 억,,1146804,N,N,7,N,00,N 20241125,160159,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341000,3000,2,0.89,3713178000,10898,67.14,340000,344000,338500,439000,237000,338000,340721.80,18.80,0,2428,348333,343166,339333,334166,330333,341250,332250,304,101000,5000,250120,500,1,6082642,20742,12.07,0.83,12,0.18,28262.00,412814.00,599000,20240613,-43.07,317000,20241115,7.57,599000,-43.07,20240613,317000,7.57,20241115,599000,-43.07,20240613,317000,7.57,20241115,0.23,N,004370,5000,304 억,,1143374,N,N,7,N,00,N 20241125,150200,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340500,2500,2,0.74,3325319000,9760,60.13,340000,344000,338500,439000,237000,338000,340709.75,18.80,0,2624,348333,343166,339333,334166,330333,341250,332250,304,101000,5000,250120,500,1,6082642,20711,12.05,0.82,12,0.16,28262.00,412814.00,599000,20240613,-43.16,317000,20241115,7.41,599000,-43.16,20240613,317000,7.41,20241115,599000,-43.16,20240613,317000,7.41,20241115,0.23,N,004370,5000,304 억,,1143374,N,N,2,N,00,N 20241125,140201,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340500,2500,2,0.74,3037714000,8915,54.93,340000,344000,338500,439000,237000,338000,340742.82,18.80,0,2619,348333,343166,339333,334166,330333,341250,332250,304,101000,5000,250120,500,1,6082642,20711,12.05,0.82,12,0.15,28262.00,412814.00,599000,20240613,-43.16,317000,20241115,7.41,599000,-43.16,20240613,317000,7.41,20241115,599000,-43.16,20240613,317000,7.41,20241115,0.23,N,004370,5000,304 억,,1143374,N,N,2,N,00,N diff --git a/004380/price/prices-20241101.csv b/004380/price/prices-20241101.csv index 8f247da6b887..921c37f1b800 100644 --- a/004380/price/prices-20241101.csv +++ b/004380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160202,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9060,10,2,0.11,202596610,22399,106.27,8960,9140,8930,11760,6340,9050,9044.87,35.43,0,6266,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1903,192.77,0.93,12,0.11,47.00,9697.00,20300,20240221,-55.37,8000,20240805,13.25,20300,-55.37,20240221,8000,13.25,20240805,20300,-55.37,20240221,8000,13.25,20240805,1.49,N,004380,500,105 억,,7441225,N,N,1,N,00,N +20241126,150201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9070,20,2,0.22,190893120,21104,100.12,8960,9140,8930,11760,6340,9050,9045.35,35.43,0,6206,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1905,192.98,0.94,12,0.10,47.00,9697.00,20300,20240221,-55.32,8000,20240805,13.38,20300,-55.32,20240221,8000,13.38,20240805,20300,-55.32,20240221,8000,13.38,20240805,1.49,N,004380,500,105 억,,7441225,N,N,0,N,00,N +20241126,140201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9040,-10,5,-0.11,175916210,19447,92.26,8960,9140,8930,11760,6340,9050,9045.93,35.43,0,5978,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1898,192.34,0.93,12,0.09,47.00,9697.00,20300,20240221,-55.47,8000,20240805,13.00,20300,-55.47,20240221,8000,13.00,20240805,20300,-55.47,20240221,8000,13.00,20240805,1.49,N,004380,500,105 억,,7441225,N,N,0,N,00,N +20241126,130201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,-20,5,-0.22,157365020,17392,82.51,8960,9140,8930,11760,6340,9050,9048.13,35.43,0,5049,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1896,192.13,0.93,12,0.08,47.00,9697.00,20300,20240221,-55.52,8000,20240805,12.88,20300,-55.52,20240221,8000,12.88,20240805,20300,-55.52,20240221,8000,12.88,20240805,1.49,N,004380,500,105 억,,7441225,N,N,0,N,00,N +20241126,120201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9100,50,2,0.55,134794610,14898,70.68,8960,9140,8930,11760,6340,9050,9047.83,35.43,0,5779,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1911,193.62,0.94,12,0.07,47.00,9697.00,20300,20240221,-55.17,8000,20240805,13.75,20300,-55.17,20240221,8000,13.75,20240805,20300,-55.17,20240221,8000,13.75,20240805,1.49,N,004380,500,105 억,,7441225,N,N,0,N,00,N +20241126,110203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9040,-10,5,-0.11,105782570,11708,55.55,8960,9100,8930,11760,6340,9050,9035.07,35.43,0,3963,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1898,192.34,0.93,12,0.06,47.00,9697.00,20300,20240221,-55.47,8000,20240805,13.00,20300,-55.47,20240221,8000,13.00,20240805,20300,-55.47,20240221,8000,13.00,20240805,1.49,N,004380,500,105 억,,7441225,N,N,0,N,00,N +20241126,100203,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9000,-50,5,-0.55,58323610,6458,30.64,8960,9100,8930,11760,6340,9050,9031.22,35.43,0,1457,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1890,191.49,0.93,12,0.03,47.00,9697.00,20300,20240221,-55.67,8000,20240805,12.50,20300,-55.67,20240221,8000,12.50,20240805,20300,-55.67,20240221,8000,12.50,20240805,1.49,N,004380,500,105 억,,7441225,N,N,0,N,00,N +20241126,090201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9090,40,2,0.44,5786630,646,3.06,8960,9100,8930,11760,6340,9050,8957.63,35.43,0,48,9203,9126,9013,8936,8823,9165,8975,105,2710,500,5790,10,1,21000000,1909,193.40,0.94,12,0.00,47.00,9697.00,20300,20240221,-55.22,8000,20240805,13.62,20300,-55.22,20240221,8000,13.62,20240805,20300,-55.22,20240221,8000,13.62,20240805,1.49,N,004380,500,105 억,,7441225,N,N,0,N,00,N 20241125,160159,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9050,170,2,1.91,189128480,20955,51.80,8900,9090,8900,11540,6220,8880,9025.23,35.39,0,7880,9306,9092,8986,8772,8666,9040,8720,105,2660,500,5680,10,1,21000000,1901,192.55,0.93,12,0.10,47.00,9697.00,20300,20240221,-55.42,8000,20240805,13.12,20300,-55.42,20240221,8000,13.12,20240805,20300,-55.42,20240221,8000,13.12,20240805,1.50,N,004380,500,105 억,,7432537,N,N,0,N,00,N 20241125,150201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9050,170,2,1.91,166864880,18492,45.71,8900,9090,8900,11540,6220,8880,9023.63,35.39,0,7137,9306,9092,8986,8772,8666,9040,8720,105,2660,500,5680,10,1,21000000,1901,192.55,0.93,12,0.09,47.00,9697.00,20300,20240221,-55.42,8000,20240805,13.12,20300,-55.42,20240221,8000,13.12,20240805,20300,-55.42,20240221,8000,13.12,20240805,1.50,N,004380,500,105 억,,7432537,N,N,0,N,00,N 20241125,140201,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9050,170,2,1.91,146345150,16218,40.09,8900,9090,8900,11540,6220,8880,9023.63,35.39,0,6166,9306,9092,8986,8772,8666,9040,8720,105,2660,500,5680,10,1,21000000,1901,192.55,0.93,12,0.08,47.00,9697.00,20300,20240221,-55.42,8000,20240805,13.12,20300,-55.42,20240221,8000,13.12,20240805,20300,-55.42,20240221,8000,13.12,20240805,1.50,N,004380,500,105 억,,7432537,N,N,0,N,00,N diff --git a/004410/price/prices-20241101.csv b/004410/price/prices-20241101.csv index ee41e215312c..504356d2f3d3 100644 --- a/004410/price/prices-20241101.csv +++ b/004410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160202,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,447353534,2883205,28.50,156,158,154,202,110,156,155.16,0.98,0,-223254,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,0.77,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3678358,N,N,18,N,00,N +20241126,150201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,417789672,2691796,26.61,156,158,154,202,110,156,155.21,0.98,0,-221196,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,0.72,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3678358,N,N,4,N,00,N +20241126,140201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,391270706,2520336,24.92,156,158,154,202,110,156,155.25,0.98,0,-219634,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,0.67,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3678358,N,N,4,N,00,N +20241126,130201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,156,0,3,0.00,346740196,2232096,22.07,156,158,154,202,110,156,155.34,0.98,0,-217838,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,585,-78.00,2.20,12,0.60,-2.00,71.00,220,20231201,-29.09,144,20241113,8.33,208,-25.00,20240517,144,8.33,20241113,220,-29.09,20231201,144,8.33,20241113,0.01,N,004410,100,374 억,,3678358,N,N,4,N,00,N +20241126,120201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,328629428,2115256,20.91,156,158,154,202,110,156,155.36,0.98,0,-200436,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,0.56,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3678358,N,N,4,N,00,N +20241126,110204,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,156,0,3,0.00,275589411,1772533,17.52,156,158,154,202,110,156,155.48,0.98,0,-188376,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,585,-78.00,2.20,12,0.47,-2.00,71.00,220,20231201,-29.09,144,20241113,8.33,208,-25.00,20240517,144,8.33,20241113,220,-29.09,20231201,144,8.33,20241113,0.01,N,004410,100,374 억,,3678358,N,N,4,N,00,N +20241126,100204,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,157,1,2,0.64,229994809,1478728,14.62,156,158,154,202,110,156,155.54,0.98,0,-101836,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,588,-78.50,2.21,12,0.39,-2.00,71.00,220,20231201,-28.64,144,20241113,9.03,208,-24.52,20240517,144,9.03,20241113,220,-28.64,20231201,144,9.03,20241113,0.01,N,004410,100,374 억,,3678358,N,N,4,N,00,N +20241126,090201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,157,1,2,0.64,30788781,197528,1.95,156,157,155,202,110,156,155.87,0.98,0,-858,170,162,157,149,144,162,149,375,46,100,110,1,1,374755559,588,-78.50,2.21,12,0.05,-2.00,71.00,220,20231201,-28.64,144,20241113,9.03,208,-24.52,20240517,144,9.03,20241113,220,-28.64,20231201,144,9.03,20241113,0.01,N,004410,100,374 억,,3678358,N,N,4,N,00,N 20241125,160159,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,156,0,3,0.00,1594312370,10082415,26.11,156,165,152,202,110,156,158.14,0.95,0,216519,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,585,-78.00,2.20,12,2.69,-2.00,71.00,220,20231201,-29.09,144,20241113,8.33,208,-25.00,20240517,144,8.33,20241113,220,-29.09,20231201,144,8.33,20241113,0.01,N,004410,100,374 억,,3550439,N,N,4,N,00,N 20241125,150201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,1561718662,9872396,25.57,156,165,152,202,110,156,158.20,0.95,0,228465,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,2.63,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N 20241125,140201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,1508158177,9524601,24.67,156,165,152,202,110,156,158.35,0.95,0,196920,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,2.54,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N diff --git a/004430/price/prices-20241101.csv b/004430/price/prices-20241101.csv index 842f5eb789d6..1f0def797117 100644 --- a/004430/price/prices-20241101.csv +++ b/004430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11050,120,2,1.10,514401940,46753,80.13,10930,11120,10820,14200,7660,10930,11002.44,14.74,0,-7068,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2652,7.61,0.38,12,0.19,1452.00,29400.00,21200,20231205,-47.88,9980,20240805,10.72,16670,-33.71,20240102,9980,10.72,20240805,21200,-47.88,20231205,9980,10.72,20240805,2.05,N,004430,500,120 억,,3537643,N,N,50,N,00,N +20241126,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11000,70,2,0.64,492478790,44762,76.72,10930,11120,10820,14200,7660,10930,11002.16,14.74,0,-6674,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2640,7.58,0.37,12,0.19,1452.00,29400.00,21200,20231205,-48.11,9980,20240805,10.22,16670,-34.01,20240102,9980,10.22,20240805,21200,-48.11,20231205,9980,10.22,20240805,2.05,N,004430,500,120 억,,3537643,N,N,8,N,00,N +20241126,140201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11040,110,2,1.01,431706550,39245,67.27,10930,11120,10820,14200,7660,10930,11000.29,14.74,0,-5481,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2650,7.60,0.38,12,0.16,1452.00,29400.00,21200,20231205,-47.92,9980,20240805,10.62,16670,-33.77,20240102,9980,10.62,20240805,21200,-47.92,20231205,9980,10.62,20240805,2.05,N,004430,500,120 억,,3537643,N,N,8,N,00,N +20241126,130202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11060,130,2,1.19,360943210,32833,56.28,10930,11120,10820,14200,7660,10930,10993.31,14.74,0,-2293,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2654,7.62,0.38,12,0.14,1452.00,29400.00,21200,20231205,-47.83,9980,20240805,10.82,16670,-33.65,20240102,9980,10.82,20240805,21200,-47.83,20231205,9980,10.82,20240805,2.05,N,004430,500,120 억,,3537643,N,N,8,N,00,N +20241126,120202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11110,180,2,1.65,305553450,27827,47.70,10930,11120,10820,14200,7660,10930,10980.47,14.74,0,-1183,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2666,7.65,0.38,12,0.12,1452.00,29400.00,21200,20231205,-47.59,9980,20240805,11.32,16670,-33.35,20240102,9980,11.32,20240805,21200,-47.59,20231205,9980,11.32,20240805,2.05,N,004430,500,120 억,,3537643,N,N,8,N,00,N +20241126,110204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11000,70,2,0.64,184719270,16915,28.99,10930,11000,10820,14200,7660,10930,10920.44,14.74,0,785,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2640,7.58,0.37,12,0.07,1452.00,29400.00,21200,20231205,-48.11,9980,20240805,10.22,16670,-34.01,20240102,9980,10.22,20240805,21200,-48.11,20231205,9980,10.22,20240805,2.05,N,004430,500,120 억,,3537643,N,N,8,N,00,N +20241126,100204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10870,-60,5,-0.55,97815870,8976,15.38,10930,10970,10820,14200,7660,10930,10897.49,14.74,0,-1229,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2609,7.49,0.37,12,0.04,1452.00,29400.00,21200,20231205,-48.73,9980,20240805,8.92,16670,-34.79,20240102,9980,8.92,20240805,21200,-48.73,20231205,9980,8.92,20240805,2.05,N,004430,500,120 억,,3537643,N,N,8,N,00,N +20241126,090202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10860,-70,5,-0.64,4793610,440,0.75,10930,10930,10850,14200,7660,10930,10894.57,14.74,0,-202,11090,11010,10910,10830,10730,10960,10780,120,3270,500,7650,10,1,24000000,2606,7.48,0.37,12,0.00,1452.00,29400.00,21200,20231205,-48.77,9980,20240805,8.82,16670,-34.85,20240102,9980,8.82,20240805,21200,-48.77,20231205,9980,8.82,20240805,2.05,N,004430,500,120 억,,3537643,N,N,8,N,00,N 20241125,160200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10930,30,2,0.28,629719410,57765,95.72,10990,10990,10810,14170,7630,10900,10900.92,14.70,0,13522,11060,10980,10890,10810,10720,11020,10850,120,3270,500,7630,10,1,24000000,2623,7.53,0.37,12,0.24,1452.00,29400.00,21200,20231205,-48.44,9980,20240805,9.52,16670,-34.43,20240102,9980,9.52,20240805,21200,-48.44,20231205,9980,9.52,20240805,2.06,N,004430,500,120 억,,3527668,N,N,8,N,00,N 20241125,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10920,20,2,0.18,578126730,53041,87.89,10990,10990,10810,14170,7630,10900,10899.62,14.70,0,14329,11060,10980,10890,10810,10720,11020,10850,120,3270,500,7630,10,1,24000000,2621,7.52,0.37,12,0.22,1452.00,29400.00,21200,20231205,-48.49,9980,20240805,9.42,16670,-34.49,20240102,9980,9.42,20240805,21200,-48.49,20231205,9980,9.42,20240805,2.06,N,004430,500,120 억,,3527668,N,N,1,N,00,N 20241125,140202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10920,20,2,0.18,545505760,50051,82.93,10990,10990,10810,14170,7630,10900,10899.00,14.70,0,14004,11060,10980,10890,10810,10720,11020,10850,120,3270,500,7630,10,1,24000000,2621,7.52,0.37,12,0.21,1452.00,29400.00,21200,20231205,-48.49,9980,20240805,9.42,16670,-34.49,20240102,9980,9.42,20240805,21200,-48.49,20231205,9980,9.42,20240805,2.06,N,004430,500,120 억,,3527668,N,N,1,N,00,N diff --git a/004440/price/prices-20241101.csv b/004440/price/prices-20241101.csv index 707272dbbb85..2fbdde80777d 100644 --- a/004440/price/prices-20241101.csv +++ b/004440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160203,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3660,-10,5,-0.27,28428625,7790,43.81,3720,3720,3620,4770,2570,3670,3649.37,0.14,0,-367,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,466,22.88,0.17,12,0.06,160.00,21133.00,5330,20240112,-31.33,3620,20241126,1.10,5330,-31.33,20240112,3620,1.10,20241126,5330,-31.33,20240112,3620,1.10,20241126,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N +20241126,150202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3650,-20,5,-0.54,26010685,7126,40.08,3720,3720,3620,4770,2570,3670,3650.11,0.14,0,-208,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,465,22.81,0.17,12,0.06,160.00,21133.00,5330,20240112,-31.52,3620,20241126,0.83,5330,-31.52,20240112,3620,0.83,20241126,5330,-31.52,20240112,3620,0.83,20241126,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N +20241126,140201,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3645,-25,5,-0.68,23343415,6393,35.95,3720,3720,3620,4770,2570,3670,3651.40,0.14,0,-180,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,464,22.78,0.17,12,0.05,160.00,21133.00,5330,20240112,-31.61,3620,20241126,0.69,5330,-31.61,20240112,3620,0.69,20241126,5330,-31.61,20240112,3620,0.69,20241126,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N +20241126,130202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3645,-25,5,-0.68,19048370,5212,29.31,3720,3720,3620,4770,2570,3670,3654.71,0.14,0,-154,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,464,22.78,0.17,12,0.04,160.00,21133.00,5330,20240112,-31.61,3620,20241126,0.69,5330,-31.61,20240112,3620,0.69,20241126,5330,-31.61,20240112,3620,0.69,20241126,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N +20241126,120202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3665,-5,5,-0.14,17829580,4876,27.42,3720,3720,3625,4770,2570,3670,3656.60,0.14,0,-111,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,467,22.91,0.17,12,0.04,160.00,21133.00,5330,20240112,-31.24,3625,20241126,1.10,5330,-31.24,20240112,3625,1.10,20241126,5330,-31.24,20240112,3625,1.10,20241126,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N +20241126,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3665,-5,5,-0.14,14954725,4087,22.99,3720,3720,3650,4770,2570,3670,3659.10,0.14,0,-15,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,467,22.91,0.17,12,0.03,160.00,21133.00,5330,20240112,-31.24,3630,20241125,0.96,5330,-31.24,20240112,3630,0.96,20241125,5330,-31.24,20240112,3630,0.96,20241125,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N +20241126,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3690,20,2,0.54,1191930,322,1.81,3720,3720,3650,4770,2570,3670,3701.65,0.14,0,-13,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,470,23.06,0.17,12,0.00,160.00,21133.00,5330,20240112,-30.77,3630,20241125,1.65,5330,-30.77,20240112,3630,1.65,20241125,5330,-30.77,20240112,3630,1.65,20241125,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N +20241126,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3650,-20,5,-0.54,427660,115,0.65,3720,3720,3650,4770,2570,3670,3718.78,0.14,0,-16,3756,3712,3671,3627,3586,3735,3650,127,1100,1000,2640,5,1,12731947,465,22.81,0.17,12,0.00,160.00,21133.00,5330,20240112,-31.52,3630,20241125,0.55,5330,-31.52,20240112,3630,0.55,20241125,5330,-31.52,20240112,3630,0.55,20241125,0.38,N,004440,1000,127 억,,17217,N,N,0,N,00,N 20241125,160200,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3670,5,2,0.14,65086455,17779,157.88,3665,3715,3630,4760,2570,3665,3660.86,0.14,0,-599,3791,3727,3686,3622,3581,3707,3602,127,1095,1000,2630,5,1,12731947,467,22.94,0.17,12,0.14,160.00,21133.00,5330,20240112,-31.14,3630,20241125,1.10,5330,-31.14,20240112,3630,1.10,20241125,5330,-31.14,20240112,3630,1.10,20241125,0.38,N,004440,1000,127 억,,17816,N,N,0,N,00,N 20241125,150201,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3660,-5,5,-0.14,62691415,17127,152.09,3665,3715,3630,4760,2570,3665,3660.39,0.14,0,-439,3791,3727,3686,3622,3581,3707,3602,127,1095,1000,2630,5,1,12731947,466,22.88,0.17,12,0.13,160.00,21133.00,5330,20240112,-31.33,3630,20241125,0.83,5330,-31.33,20240112,3630,0.83,20241125,5330,-31.33,20240112,3630,0.83,20241125,0.38,N,004440,1000,127 억,,17816,N,N,0,N,00,N 20241125,140202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3680,15,2,0.41,56857375,15542,138.02,3665,3715,3630,4760,2570,3665,3658.30,0.14,0,-318,3791,3727,3686,3622,3581,3707,3602,127,1095,1000,2630,5,1,12731947,469,23.00,0.17,12,0.12,160.00,21133.00,5330,20240112,-30.96,3630,20241125,1.38,5330,-30.96,20240112,3630,1.38,20241125,5330,-30.96,20240112,3630,1.38,20241125,0.38,N,004440,1000,127 억,,17816,N,N,0,N,00,N diff --git a/004450/price/prices-20241101.csv b/004450/price/prices-20241101.csv index 7e2b550f0727..5becb5be30f4 100644 --- a/004450/price/prices-20241101.csv +++ b/004450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160203,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30950,250,2,0.81,2792250,91,116.67,30700,31000,30350,39900,21500,30700,30684.07,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,667,-10.03,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-22.43,29100,20240805,6.36,39900,-22.43,20240129,29100,6.36,20240805,39900,-22.43,20240129,29100,6.36,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N +20241126,150202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,0,3,0.00,1439500,47,60.26,30700,30700,30350,39900,21500,30700,30627.66,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N +20241126,140202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,0,3,0.00,1255350,41,52.56,30700,30700,30350,39900,21500,30700,30618.29,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N +20241126,130202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,0,3,0.00,365050,12,15.38,30700,30700,30350,39900,21500,30700,30420.83,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N +20241126,120202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,0,3,0.00,365050,12,15.38,30700,30700,30350,39900,21500,30700,30420.83,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N +20241126,110204,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30350,-350,5,-1.14,334350,11,14.10,30700,30700,30350,39900,21500,30700,30395.45,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,654,-9.83,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.93,29100,20240805,4.30,39900,-23.93,20240129,29100,4.30,20240805,39900,-23.93,20240129,29100,4.30,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N +20241126,100205,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,0,3,0.00,30700,1,1.28,30700,30700,30700,39900,21500,30700,30700.00,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N +20241126,090202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,0,3,0.00,0,0,0.00,0,0,0,39900,21500,30700,0.00,4.00,0,0,30966,30832,30666,30532,30366,30750,30450,108,9200,5000,21490,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N 20241125,160200,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,50,2,0.16,2388600,78,75.00,30800,30800,30500,39800,21500,30650,30622.08,4.00,0,0,31083,30866,30583,30366,30083,30975,30475,108,9150,5000,21450,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N 20241125,150202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,50,2,0.16,521850,17,16.35,30800,30800,30500,39800,21500,30650,30697.06,4.00,0,0,31083,30866,30583,30366,30083,30975,30475,108,9150,5000,21450,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N 20241125,140202,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,50,2,0.16,521850,17,16.35,30800,30800,30500,39800,21500,30650,30697.06,4.00,0,0,31083,30866,30583,30366,30083,30975,30475,108,9150,5000,21450,50,1,2154379,661,-9.94,0.58,12,0.00,-3087.00,53230.00,39900,20240129,-23.06,29100,20240805,5.50,39900,-23.06,20240129,29100,5.50,20240805,39900,-23.06,20240129,29100,5.50,20240805,0.18,N,004450,5000,107 억,,86171,N,N,0,N,00,N diff --git a/004490/price/prices-20241101.csv b/004490/price/prices-20241101.csv index d1a6ec95d28d..9a347b76771e 100644 --- a/004490/price/prices-20241101.csv +++ b/004490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160203,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70600,4000,2,6.01,7275773900,104443,249.34,66000,72000,65900,86500,46700,66600,69660.19,29.23,0,-1690,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9884,8.46,0.74,12,0.75,8348.00,95799.00,122500,20240513,-42.37,50900,20231129,38.70,122500,-42.37,20240513,53800,31.23,20240124,122500,-42.37,20240513,50900,38.70,20231129,1.28,N,004490,500,70 억,,4092315,N,N,113,N,00,N +20241126,150202,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70900,4300,2,6.46,6852144200,98444,235.02,66000,72000,65900,86500,46700,66600,69604.49,29.23,0,-3106,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9926,8.49,0.74,12,0.70,8348.00,95799.00,122500,20240513,-42.12,50900,20231129,39.29,122500,-42.12,20240513,53800,31.78,20240124,122500,-42.12,20240513,50900,39.29,20231129,1.28,N,004490,500,70 억,,4092315,N,N,5,N,00,N +20241126,140202,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,71100,4500,2,6.76,6146522000,88495,211.27,66000,72000,65900,86500,46700,66600,69456.15,29.23,0,-1267,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9954,8.52,0.74,12,0.63,8348.00,95799.00,122500,20240513,-41.96,50900,20231129,39.69,122500,-41.96,20240513,53800,32.16,20240124,122500,-41.96,20240513,50900,39.69,20231129,1.28,N,004490,500,70 억,,4092315,N,N,5,N,00,N +20241126,130203,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,70800,4200,2,6.31,4731236100,68590,163.75,66000,71300,65900,86500,46700,66600,68978.51,29.23,0,1086,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9912,8.48,0.74,12,0.49,8348.00,95799.00,122500,20240513,-42.20,50900,20231129,39.10,122500,-42.20,20240513,53800,31.60,20240124,122500,-42.20,20240513,50900,39.10,20231129,1.28,N,004490,500,70 억,,4092315,N,N,5,N,00,N +20241126,120203,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,69200,2600,2,3.90,2552765600,37589,89.74,66000,69300,65900,86500,46700,66600,67912.57,29.23,0,871,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9688,8.29,0.72,12,0.27,8348.00,95799.00,122500,20240513,-43.51,50900,20231129,35.95,122500,-43.51,20240513,53800,28.62,20240124,122500,-43.51,20240513,50900,35.95,20231129,1.28,N,004490,500,70 억,,4092315,N,N,5,N,00,N +20241126,110205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,68200,1600,2,2.40,1662735700,24616,58.77,66000,68600,65900,86500,46700,66600,67546.95,29.23,0,1856,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9548,8.17,0.71,12,0.18,8348.00,95799.00,122500,20240513,-44.33,50900,20231129,33.99,122500,-44.33,20240513,53800,26.77,20240124,122500,-44.33,20240513,50900,33.99,20231129,1.28,N,004490,500,70 억,,4092315,N,N,5,N,00,N +20241126,100205,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67600,1000,2,1.50,1120548700,16649,39.75,66000,68600,65900,86500,46700,66600,67304.26,29.23,0,2857,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9464,8.10,0.71,12,0.12,8348.00,95799.00,122500,20240513,-44.82,50900,20231129,32.81,122500,-44.82,20240513,53800,25.65,20240124,122500,-44.82,20240513,50900,32.81,20231129,1.28,N,004490,500,70 억,,4092315,N,N,5,N,00,N +20241126,090202,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65900,-700,5,-1.05,32731600,496,1.18,66000,66500,65900,86500,46700,66600,65991.13,29.23,0,-232,68733,67666,66633,65566,64533,67150,65050,70,19900,500,47950,100,1,14000000,9226,7.89,0.69,12,0.00,8348.00,95799.00,122500,20240513,-46.20,50900,20231129,29.47,122500,-46.20,20240513,53800,22.49,20240124,122500,-46.20,20240513,50900,29.47,20231129,1.28,N,004490,500,70 억,,4092315,N,N,5,N,00,N 20241125,160201,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66600,800,2,1.22,2786690400,41760,44.85,67000,67700,65600,85500,46100,65800,66731.21,29.32,0,-12412,68600,67200,64800,63400,61000,67900,64100,70,19700,500,47370,100,1,14000000,9324,7.98,0.70,12,0.30,8348.00,95799.00,122500,20240513,-45.63,50900,20231129,30.84,122500,-45.63,20240513,53800,23.79,20240124,122500,-45.63,20240513,50900,30.84,20231129,1.37,N,004490,500,70 억,,4104900,N,N,5,N,00,N 20241125,150202,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66900,1100,2,1.67,2143095000,32109,34.48,67000,67700,65600,85500,46100,65800,66744.37,29.32,0,-8984,68600,67200,64800,63400,61000,67900,64100,70,19700,500,47370,100,1,14000000,9366,8.01,0.70,12,0.23,8348.00,95799.00,122500,20240513,-45.39,50900,20231129,31.43,122500,-45.39,20240513,53800,24.35,20240124,122500,-45.39,20240513,50900,31.43,20231129,1.37,N,004490,500,70 억,,4104900,N,N,77,N,00,N 20241125,140203,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66800,1000,2,1.52,1734296600,25990,27.91,67000,67700,65600,85500,46100,65800,66729.38,29.32,0,-8120,68600,67200,64800,63400,61000,67900,64100,70,19700,500,47370,100,1,14000000,9352,8.00,0.70,12,0.19,8348.00,95799.00,122500,20240513,-45.47,50900,20231129,31.24,122500,-45.47,20240513,53800,24.16,20240124,122500,-45.47,20240513,50900,31.24,20231129,1.37,N,004490,500,70 억,,4104900,N,N,77,N,00,N diff --git a/004540/price/prices-20241101.csv b/004540/price/prices-20241101.csv index cc2e116b6a28..7d5f06fbaab9 100644 --- a/004540/price/prices-20241101.csv +++ b/004540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160204,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1962,-13,5,-0.66,53086083,26938,76.50,1981,1996,1960,2565,1383,1975,1970.68,0.28,0,4956,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,731,-2.39,0.35,12,0.07,-820.00,5628.00,3670,20240119,-46.54,1850,20241114,6.05,3670,-46.54,20240119,1850,6.05,20241114,3670,-46.54,20240119,1850,6.05,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N +20241126,150203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1969,-6,5,-0.30,48832465,24770,70.35,1981,1996,1960,2565,1383,1975,1971.44,0.28,0,5021,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,733,-2.40,0.35,12,0.07,-820.00,5628.00,3670,20240119,-46.35,1850,20241114,6.43,3670,-46.35,20240119,1850,6.43,20241114,3670,-46.35,20240119,1850,6.43,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N +20241126,140202,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1969,-6,5,-0.30,46987929,23831,67.68,1981,1996,1960,2565,1383,1975,1971.71,0.28,0,5546,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,733,-2.40,0.35,12,0.06,-820.00,5628.00,3670,20240119,-46.35,1850,20241114,6.43,3670,-46.35,20240119,1850,6.43,20241114,3670,-46.35,20240119,1850,6.43,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N +20241126,130203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1974,-1,5,-0.05,32283927,16334,46.39,1981,1996,1965,2565,1383,1975,1976.49,0.28,0,2913,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,735,-2.41,0.35,12,0.04,-820.00,5628.00,3670,20240119,-46.21,1850,20241114,6.70,3670,-46.21,20240119,1850,6.70,20241114,3670,-46.21,20240119,1850,6.70,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N +20241126,120203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1975,0,3,0.00,21582249,10905,30.97,1981,1996,1971,2565,1383,1975,1979.11,0.28,0,2672,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,736,-2.41,0.35,12,0.03,-820.00,5628.00,3670,20240119,-46.19,1850,20241114,6.76,3670,-46.19,20240119,1850,6.76,20241114,3670,-46.19,20240119,1850,6.76,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N +20241126,110205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1975,0,3,0.00,14310557,7221,20.51,1981,1996,1971,2565,1383,1975,1981.80,0.28,0,1408,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,736,-2.41,0.35,12,0.02,-820.00,5628.00,3670,20240119,-46.19,1850,20241114,6.76,3670,-46.19,20240119,1850,6.76,20241114,3670,-46.19,20240119,1850,6.76,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N +20241126,100205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1978,3,2,0.15,9523737,4797,13.62,1981,1996,1971,2565,1383,1975,1985.35,0.28,0,-489,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,737,-2.41,0.35,12,0.01,-820.00,5628.00,3670,20240119,-46.10,1850,20241114,6.92,3670,-46.10,20240119,1850,6.92,20241114,3670,-46.10,20240119,1850,6.92,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N +20241126,090203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1981,6,2,0.30,59430,30,0.09,1981,1981,1981,2565,1383,1975,1981.00,0.28,0,-4,2001,1987,1977,1963,1953,1983,1959,372,590,1000,1220,1,1,37240693,738,-2.42,0.35,12,0.00,-820.00,5628.00,3670,20240119,-46.02,1850,20241114,7.08,3670,-46.02,20240119,1850,7.08,20241114,3670,-46.02,20240119,1850,7.08,20241114,0.43,N,004540,1000,372 억,,103348,N,N,0,N,00,N 20241125,160201,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1975,-8,5,-0.40,69607990,35209,229.02,1987,1991,1967,2575,1389,1983,1977.03,0.29,0,-6210,2019,2000,1986,1967,1953,1994,1961,372,592,1000,1220,1,1,37240693,736,-2.41,0.35,12,0.09,-820.00,5628.00,3670,20240119,-46.19,1850,20241114,6.76,3670,-46.19,20240119,1850,6.76,20241114,3670,-46.19,20240119,1850,6.76,20241114,0.43,N,004540,1000,372 억,,109558,N,N,1,N,00,N 20241125,150202,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1988,5,2,0.25,67501099,34142,222.08,1987,1991,1967,2575,1389,1983,1977.07,0.29,0,-6196,2019,2000,1986,1967,1953,1994,1961,372,592,1000,1220,1,1,37240693,740,-2.42,0.35,12,0.09,-820.00,5628.00,3670,20240119,-45.83,1850,20241114,7.46,3670,-45.83,20240119,1850,7.46,20241114,3670,-45.83,20240119,1850,7.46,20241114,0.43,N,004540,1000,372 억,,109558,N,N,1,N,00,N 20241125,140203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1980,-3,5,-0.15,60066174,30392,197.68,1987,1991,1967,2575,1389,1983,1976.38,0.29,0,-5878,2019,2000,1986,1967,1953,1994,1961,372,592,1000,1220,1,1,37240693,737,-2.41,0.35,12,0.08,-820.00,5628.00,3670,20240119,-46.05,1850,20241114,7.03,3670,-46.05,20240119,1850,7.03,20241114,3670,-46.05,20240119,1850,7.03,20241114,0.43,N,004540,1000,372 억,,109558,N,N,1,N,00,N diff --git a/004560/price/prices-20241101.csv b/004560/price/prices-20241101.csv index 0e127cc45284..de5c153865ab 100644 --- a/004560/price/prices-20241101.csv +++ b/004560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160204,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12250,10,2,0.08,414776690,33909,83.18,12370,12370,12110,15910,8570,12240,12232.05,2.76,0,-4005,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1847,-6.16,0.38,12,0.22,-1988.00,32515.00,23150,20240529,-47.08,10690,20241115,14.59,23150,-47.08,20240529,10690,14.59,20241115,23150,-47.08,20240529,10690,14.59,20241115,2.96,N,004560,5000,753 억,,416247,N,N,35,N,00,N +20241126,150203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12280,40,2,0.33,359995190,29428,72.19,12370,12370,12110,15910,8570,12240,12233.08,2.76,0,-5108,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1852,-6.18,0.38,12,0.20,-1988.00,32515.00,23150,20240529,-46.95,10690,20241115,14.87,23150,-46.95,20240529,10690,14.87,20241115,23150,-46.95,20240529,10690,14.87,20241115,2.96,N,004560,5000,753 억,,416247,N,N,2,N,00,N +20241126,140203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12230,-10,5,-0.08,336798200,27533,67.54,12370,12370,12110,15910,8570,12240,12232.53,2.76,0,-4476,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1844,-6.15,0.38,12,0.18,-1988.00,32515.00,23150,20240529,-47.17,10690,20241115,14.41,23150,-47.17,20240529,10690,14.41,20241115,23150,-47.17,20240529,10690,14.41,20241115,2.96,N,004560,5000,753 억,,416247,N,N,2,N,00,N +20241126,130203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12270,30,2,0.25,236459210,19304,47.35,12370,12370,12120,15910,8570,12240,12249.23,2.76,0,-2866,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1850,-6.17,0.38,12,0.13,-1988.00,32515.00,23150,20240529,-47.00,10690,20241115,14.78,23150,-47.00,20240529,10690,14.78,20241115,23150,-47.00,20240529,10690,14.78,20241115,2.96,N,004560,5000,753 억,,416247,N,N,2,N,00,N +20241126,120203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12280,40,2,0.33,200710290,16387,40.20,12370,12370,12120,15910,8570,12240,12248.14,2.76,0,-1340,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1852,-6.18,0.38,12,0.11,-1988.00,32515.00,23150,20240529,-46.95,10690,20241115,14.87,23150,-46.95,20240529,10690,14.87,20241115,23150,-46.95,20240529,10690,14.87,20241115,2.96,N,004560,5000,753 억,,416247,N,N,2,N,00,N +20241126,110205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12280,40,2,0.33,184642220,15077,36.99,12370,12370,12120,15910,8570,12240,12246.62,2.76,0,-849,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1852,-6.18,0.38,12,0.10,-1988.00,32515.00,23150,20240529,-46.95,10690,20241115,14.87,23150,-46.95,20240529,10690,14.87,20241115,23150,-46.95,20240529,10690,14.87,20241115,2.96,N,004560,5000,753 억,,416247,N,N,2,N,00,N +20241126,100206,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12250,10,2,0.08,154642610,12636,31.00,12370,12370,12120,15910,8570,12240,12238.26,2.76,0,-320,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1847,-6.16,0.38,12,0.08,-1988.00,32515.00,23150,20240529,-47.08,10690,20241115,14.59,23150,-47.08,20240529,10690,14.59,20241115,23150,-47.08,20240529,10690,14.59,20241115,2.96,N,004560,5000,753 억,,416247,N,N,2,N,00,N +20241126,090203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12320,80,2,0.65,34953650,2835,6.95,12370,12370,12210,15910,8570,12240,12329.33,2.76,0,-1499,12566,12402,12116,11952,11666,12485,12035,754,3670,5000,8810,10,1,15078811,1858,-6.20,0.38,12,0.02,-1988.00,32515.00,23150,20240529,-46.78,10690,20241115,15.25,23150,-46.78,20240529,10690,15.25,20241115,23150,-46.78,20240529,10690,15.25,20241115,2.96,N,004560,5000,753 억,,416247,N,N,2,N,00,N 20241125,160201,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12240,420,2,3.55,494154500,40580,200.17,11830,12280,11830,15360,8280,11820,12177.11,2.67,0,14312,12080,11950,11870,11740,11660,12015,11805,754,3540,5000,8510,10,1,15078811,1846,-6.16,0.38,12,0.27,-1988.00,32515.00,23150,20240529,-47.13,10690,20241115,14.50,23150,-47.13,20240529,10690,14.50,20241115,23150,-47.13,20240529,10690,14.50,20241115,2.98,N,004560,5000,753 억,,402140,N,N,2,N,00,N 20241125,150202,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12170,350,2,2.96,457315850,37568,185.31,11830,12280,11830,15360,8280,11820,12173.02,2.67,0,14997,12080,11950,11870,11740,11660,12015,11805,754,3540,5000,8510,10,1,15078811,1835,-6.12,0.37,12,0.25,-1988.00,32515.00,23150,20240529,-47.43,10690,20241115,13.84,23150,-47.43,20240529,10690,13.84,20241115,23150,-47.43,20240529,10690,13.84,20241115,2.98,N,004560,5000,753 억,,402140,N,N,10,N,00,N 20241125,140203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12220,400,2,3.38,418132870,34343,169.40,11830,12280,11830,15360,8280,11820,12175.20,2.67,0,15132,12080,11950,11870,11740,11660,12015,11805,754,3540,5000,8510,10,1,15078811,1843,-6.15,0.38,12,0.23,-1988.00,32515.00,23150,20240529,-47.21,10690,20241115,14.31,23150,-47.21,20240529,10690,14.31,20241115,23150,-47.21,20240529,10690,14.31,20241115,2.98,N,004560,5000,753 억,,402140,N,N,10,N,00,N diff --git a/004590/price/prices-20241101.csv b/004590/price/prices-20241101.csv index 887f68b6458c..b83ed4f67b5d 100644 --- a/004590/price/prices-20241101.csv +++ b/004590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,40,2,0.98,196040285,47886,98.65,4075,4115,4040,5290,2855,4075,4093.90,1.31,0,-3911,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,617,5.60,0.34,12,0.32,735.00,12119.00,4950,20240328,-16.87,3350,20240805,22.84,4950,-16.87,20240328,3350,22.84,20240805,4950,-16.87,20240328,3350,22.84,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N +20241126,150203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,35,2,0.86,155026765,37900,78.08,4075,4115,4040,5290,2855,4075,4090.42,1.31,0,-3817,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,617,5.59,0.34,12,0.25,735.00,12119.00,4950,20240328,-16.97,3350,20240805,22.69,4950,-16.97,20240328,3350,22.69,20240805,4950,-16.97,20240328,3350,22.69,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N +20241126,140203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,20,2,0.49,135140875,33049,68.08,4075,4115,4040,5290,2855,4075,4089.11,1.31,0,-3653,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,614,5.57,0.34,12,0.22,735.00,12119.00,4950,20240328,-17.27,3350,20240805,22.24,4950,-17.27,20240328,3350,22.24,20240805,4950,-17.27,20240328,3350,22.24,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N +20241126,130204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,30,2,0.74,99562995,24369,50.20,4075,4105,4040,5290,2855,4075,4085.64,1.31,0,-3714,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,616,5.59,0.34,12,0.16,735.00,12119.00,4950,20240328,-17.07,3350,20240805,22.54,4950,-17.07,20240328,3350,22.54,20240805,4950,-17.07,20240328,3350,22.54,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N +20241126,120203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,0,3,0.00,76090625,18636,38.39,4075,4105,4040,5290,2855,4075,4082.99,1.31,0,-3412,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,611,5.54,0.34,12,0.12,735.00,12119.00,4950,20240328,-17.68,3350,20240805,21.64,4950,-17.68,20240328,3350,21.64,20240805,4950,-17.68,20240328,3350,21.64,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N +20241126,110206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,10,2,0.25,74671785,18289,37.68,4075,4105,4040,5290,2855,4075,4082.88,1.31,0,-3318,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,613,5.56,0.34,12,0.12,735.00,12119.00,4950,20240328,-17.47,3350,20240805,21.94,4950,-17.47,20240328,3350,21.94,20240805,4950,-17.47,20240328,3350,21.94,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N +20241126,100206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,0,3,0.00,66808435,16362,33.71,4075,4105,4040,5290,2855,4075,4083.15,1.31,0,-2904,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,611,5.54,0.34,12,0.11,735.00,12119.00,4950,20240328,-17.68,3350,20240805,21.64,4950,-17.68,20240328,3350,21.64,20240805,4950,-17.68,20240328,3350,21.64,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N +20241126,090203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,0,3,0.00,1808960,444,0.91,4075,4075,4050,5290,2855,4075,4074.23,1.31,0,-92,4221,4147,4076,4002,3931,4185,4040,15,1215,100,2930,5,1,15000000,611,5.54,0.34,12,0.00,735.00,12119.00,4950,20240328,-17.68,3350,20240805,21.64,4950,-17.68,20240328,3350,21.64,20240805,4950,-17.68,20240328,3350,21.64,20240805,0.57,N,004590,100,15 억,,195860,N,N,0,N,00,N 20241125,160202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,10,2,0.25,198300700,48537,176.70,4045,4150,4005,5280,2850,4065,4085.56,1.31,0,-562,4131,4097,4036,4002,3941,4112,4017,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.32,735.00,12119.00,4950,20240328,-17.68,3350,20240805,21.64,4950,-17.68,20240328,3350,21.64,20240805,4950,-17.68,20240328,3350,21.64,20240805,0.57,N,004590,100,15 억,,196422,N,N,0,N,00,N 20241125,150203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,5,2,0.12,196764965,48160,175.32,4045,4150,4005,5280,2850,4065,4085.65,1.31,0,-550,4131,4097,4036,4002,3941,4112,4017,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.32,735.00,12119.00,4950,20240328,-17.78,3350,20240805,21.49,4950,-17.78,20240328,3350,21.49,20240805,4950,-17.78,20240328,3350,21.49,20240805,0.57,N,004590,100,15 억,,196422,N,N,0,N,00,N 20241125,140204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,35,2,0.86,169558465,41490,151.04,4045,4150,4005,5280,2850,4065,4086.73,1.31,0,-424,4131,4097,4036,4002,3941,4112,4017,15,1215,100,2920,5,1,15000000,615,5.58,0.34,12,0.28,735.00,12119.00,4950,20240328,-17.17,3350,20240805,22.39,4950,-17.17,20240328,3350,22.39,20240805,4950,-17.17,20240328,3350,22.39,20240805,0.57,N,004590,100,15 억,,196422,N,N,0,N,00,N diff --git a/004650/price/prices-20241101.csv b/004650/price/prices-20241101.csv index 5d51eb8551d5..54e446e8cf66 100644 --- a/004650/price/prices-20241101.csv +++ b/004650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,-10,5,-0.11,63938020,6924,81.09,9270,9270,9210,12020,6480,9250,9234.26,0.68,0,-59,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,849,-22.11,0.62,12,0.08,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N +20241126,150204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,-10,5,-0.11,60556170,6558,76.80,9270,9270,9210,12020,6480,9250,9233.94,0.68,0,9,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,849,-22.11,0.62,12,0.07,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N +20241126,140203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-20,5,-0.22,50759050,5497,64.38,9270,9270,9210,12020,6480,9250,9233.95,0.68,0,26,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,848,-22.08,0.62,12,0.06,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N +20241126,130204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-20,5,-0.22,45700850,4949,57.96,9270,9270,9210,12020,6480,9250,9234.36,0.68,0,-51,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,848,-22.08,0.62,12,0.05,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N +20241126,120204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-20,5,-0.22,42688820,4623,54.14,9270,9270,9210,12020,6480,9250,9234.01,0.68,0,-41,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,848,-22.08,0.62,12,0.05,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N +20241126,110206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9250,0,3,0.00,23099880,2501,29.29,9270,9270,9210,12020,6480,9250,9236.26,0.68,0,-34,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,850,-22.13,0.62,12,0.03,-418.00,14974.00,10200,20240122,-9.31,8650,20240805,6.94,10200,-9.31,20240122,8650,6.94,20240805,10200,-9.31,20240122,8650,6.94,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N +20241126,100206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,-10,5,-0.11,8407600,912,10.68,9270,9270,9210,12020,6480,9250,9218.86,0.68,0,-4,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,849,-22.11,0.62,12,0.01,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N +20241126,090204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9270,20,2,0.22,27810,3,0.04,9270,9270,9270,12020,6480,9250,9270.00,0.68,0,0,9323,9286,9233,9196,9143,9305,9215,46,2770,500,6840,10,1,9190885,852,-22.18,0.62,12,0.00,-418.00,14974.00,10200,20240122,-9.12,8650,20240805,7.17,10200,-9.12,20240122,8650,7.17,20240805,10200,-9.12,20240122,8650,7.17,20240805,1.33,N,004650,500,45 억,,62348,N,N,0,N,00,N 20241125,160202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9250,30,2,0.33,78688300,8528,79.36,9180,9270,9180,11980,6460,9220,9227.04,0.68,0,136,9300,9260,9220,9180,9140,9280,9200,46,2760,500,6820,10,1,9190885,850,-22.13,0.62,12,0.09,-418.00,14974.00,10200,20240122,-9.31,8650,20240805,6.94,10200,-9.31,20240122,8650,6.94,20240805,10200,-9.31,20240122,8650,6.94,20240805,1.33,N,004650,500,45 억,,62212,N,N,0,N,00,N 20241125,150203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9260,40,2,0.43,59540800,6458,60.10,9180,9270,9180,11980,6460,9220,9219.70,0.68,0,136,9300,9260,9220,9180,9140,9280,9200,46,2760,500,6820,10,1,9190885,851,-22.15,0.62,12,0.07,-418.00,14974.00,10200,20240122,-9.22,8650,20240805,7.05,10200,-9.22,20240122,8650,7.05,20240805,10200,-9.22,20240122,8650,7.05,20240805,1.33,N,004650,500,45 억,,62212,N,N,0,N,00,N 20241125,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9270,50,2,0.54,40538190,4400,40.95,9180,9270,9180,11980,6460,9220,9213.23,0.68,0,137,9300,9260,9220,9180,9140,9280,9200,46,2760,500,6820,10,1,9190885,852,-22.18,0.62,12,0.05,-418.00,14974.00,10200,20240122,-9.12,8650,20240805,7.17,10200,-9.12,20240122,8650,7.17,20240805,10200,-9.12,20240122,8650,7.17,20240805,1.33,N,004650,500,45 억,,62212,N,N,0,N,00,N diff --git a/004690/price/prices-20241101.csv b/004690/price/prices-20241101.csv index 4f47c2de259e..da6cb9095004 100644 --- a/004690/price/prices-20241101.csv +++ b/004690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89700,-300,5,-0.33,818072400,9103,68.30,89800,90200,89300,117000,63000,90000,89869.06,8.05,0,1287,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3637,3.03,0.23,12,0.22,29652.00,388962.00,109200,20240220,-17.86,83900,20240805,6.91,109200,-17.86,20240220,83900,6.91,20240805,109200,-17.86,20240220,83900,6.91,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N +20241126,150204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89800,-200,5,-0.22,769929700,8567,64.28,89800,90200,89300,117000,63000,90000,89871.42,8.05,0,1285,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3641,3.03,0.23,12,0.21,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,109200,-17.77,20240220,83900,7.03,20240805,109200,-17.77,20240220,83900,7.03,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N +20241126,140204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89900,-100,5,-0.11,647047900,7202,54.04,89800,90200,89300,117000,63000,90000,89842.59,8.05,0,1177,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3645,3.03,0.23,12,0.18,29652.00,388962.00,109200,20240220,-17.67,83900,20240805,7.15,109200,-17.67,20240220,83900,7.15,20240805,109200,-17.67,20240220,83900,7.15,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N +20241126,130204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90000,0,3,0.00,548272400,6104,45.80,89800,90200,89300,117000,63000,90000,89821.53,8.05,0,1191,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3650,3.04,0.23,12,0.15,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,109200,-17.58,20240220,83900,7.27,20240805,109200,-17.58,20240220,83900,7.27,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N +20241126,120204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90100,100,2,0.11,404560500,4503,33.79,89800,90200,89300,117000,63000,90000,89842.09,8.05,0,858,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3654,3.04,0.23,12,0.11,29652.00,388962.00,109200,20240220,-17.49,83900,20240805,7.39,109200,-17.49,20240220,83900,7.39,20240805,109200,-17.49,20240220,83900,7.39,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N +20241126,110206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89800,-200,5,-0.22,247901700,2764,20.74,89800,90100,89300,117000,63000,90000,89688.34,8.05,0,519,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3641,3.03,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,109200,-17.77,20240220,83900,7.03,20240805,109200,-17.77,20240220,83900,7.03,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N +20241126,100207,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89400,-600,5,-0.67,116961500,1306,9.80,89800,90100,89300,117000,63000,90000,89553.63,8.05,0,-497,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3625,3.01,0.23,12,0.03,29652.00,388962.00,109200,20240220,-18.13,83900,20240805,6.56,109200,-18.13,20240220,83900,6.56,20240805,109200,-18.13,20240220,83900,6.56,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N +20241126,090204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89600,-400,5,-0.44,19232900,214,1.61,89800,90100,89600,117000,63000,90000,89867.16,8.05,0,-114,90800,90400,89600,89200,88400,90600,89400,203,27000,5000,68400,100,1,4055025,3633,3.02,0.23,12,0.01,29652.00,388962.00,109200,20240220,-17.95,83900,20240805,6.79,109200,-17.95,20240220,83900,6.79,20240805,109200,-17.95,20240220,83900,6.79,20240805,0.05,N,004690,5000,202 억,,326510,N,N,0,N,00,N 20241125,160202,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90000,900,2,1.01,1183420400,13258,355.16,89100,90000,88800,115800,62400,89100,89259.63,7.90,0,6565,89900,89500,89200,88800,88500,89350,88650,203,26700,5000,67710,100,1,4055025,3650,3.04,0.23,12,0.33,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,109200,-17.58,20240220,83900,7.27,20240805,109200,-17.58,20240220,83900,7.27,20240805,0.06,N,004690,5000,202 억,,320373,N,N,0,N,00,N 20241125,150203,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88800,-300,5,-0.34,779852400,8762,234.72,89100,89500,88800,115800,62400,89100,89003.93,7.90,0,3614,89900,89500,89200,88800,88500,89350,88650,203,26700,5000,67710,100,1,4055025,3601,2.99,0.23,12,0.22,29652.00,388962.00,109200,20240220,-18.68,83900,20240805,5.84,109200,-18.68,20240220,83900,5.84,20240805,109200,-18.68,20240220,83900,5.84,20240805,0.06,N,004690,5000,202 억,,320373,N,N,0,N,00,N 20241125,140204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88900,-200,5,-0.22,569986700,6401,171.47,89100,89500,88800,115800,62400,89100,89046.51,7.90,0,2730,89900,89500,89200,88800,88500,89350,88650,203,26700,5000,67710,100,1,4055025,3605,3.00,0.23,12,0.16,29652.00,388962.00,109200,20240220,-18.59,83900,20240805,5.96,109200,-18.59,20240220,83900,5.96,20240805,109200,-18.59,20240220,83900,5.96,20240805,0.06,N,004690,5000,202 억,,320373,N,N,0,N,00,N diff --git a/004700/price/prices-20241101.csv b/004700/price/prices-20241101.csv index 8093795578e3..e800503f5b97 100644 --- a/004700/price/prices-20241101.csv +++ b/004700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160205,57,100.00,KOSPI,,,N,N,N,N, ,N,51900,0,3,0.00,11226100,218,82.89,51300,51900,51100,67400,36400,51900,51495.87,0.40,0,78,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3451,38.16,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.80,47700,20240805,8.81,70900,-26.80,20240205,47700,8.81,20240805,70900,-26.80,20240205,47700,8.81,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N +20241126,150204,57,100.00,KOSPI,,,N,N,N,N, ,N,51100,-800,5,-1.54,10344300,201,76.43,51300,51700,51100,67400,36400,51900,51464.18,0.40,0,78,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3398,37.57,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.93,47700,20240805,7.13,70900,-27.93,20240205,47700,7.13,20240805,70900,-27.93,20240205,47700,7.13,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N +20241126,140204,57,100.00,KOSPI,,,N,N,N,N, ,N,51700,-200,5,-0.39,5675100,110,41.83,51300,51700,51100,67400,36400,51900,51591.82,0.40,0,78,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3438,38.01,0.76,12,0.00,1360.00,68246.00,70900,20240205,-27.08,47700,20240805,8.39,70900,-27.08,20240205,47700,8.39,20240805,70900,-27.08,20240205,47700,8.39,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N +20241126,130205,57,100.00,KOSPI,,,N,N,N,N, ,N,51700,-200,5,-0.39,5675100,110,41.83,51300,51700,51100,67400,36400,51900,51591.82,0.40,0,78,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3438,38.01,0.76,12,0.00,1360.00,68246.00,70900,20240205,-27.08,47700,20240805,8.39,70900,-27.08,20240205,47700,8.39,20240805,70900,-27.08,20240205,47700,8.39,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N +20241126,120204,57,100.00,KOSPI,,,N,N,N,N, ,N,51700,-200,5,-0.39,5263300,102,38.78,51300,51700,51100,67400,36400,51900,51600.98,0.40,0,78,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3438,38.01,0.76,12,0.00,1360.00,68246.00,70900,20240205,-27.08,47700,20240805,8.39,70900,-27.08,20240205,47700,8.39,20240805,70900,-27.08,20240205,47700,8.39,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N +20241126,110207,57,100.00,KOSPI,,,N,N,N,N, ,N,51700,-200,5,-0.39,3247000,63,23.95,51300,51700,51100,67400,36400,51900,51539.68,0.40,0,44,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3438,38.01,0.76,12,0.00,1360.00,68246.00,70900,20240205,-27.08,47700,20240805,8.39,70900,-27.08,20240205,47700,8.39,20240805,70900,-27.08,20240205,47700,8.39,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N +20241126,100207,57,100.00,KOSPI,,,N,N,N,N, ,N,51500,-400,5,-0.77,667200,13,4.94,51300,51500,51100,67400,36400,51900,51323.08,0.40,0,6,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3424,37.87,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.36,47700,20240805,7.97,70900,-27.36,20240205,47700,7.97,20240805,70900,-27.36,20240205,47700,7.97,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N +20241126,090205,57,100.00,KOSPI,,,N,N,N,N, ,N,51900,0,3,0.00,0,0,0.00,0,0,0,67400,36400,51900,0.00,0.40,0,0,52900,52400,51400,50900,49900,52650,51150,342,15500,5000,36330,100,1,6649138,3451,38.16,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.80,47700,20240805,8.81,70900,-26.80,20240205,47700,8.81,20240805,70900,-26.80,20240205,47700,8.81,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N 20241125,160202,57,100.00,KOSPI,,,N,N,N,N, ,N,51900,900,2,1.76,13439000,263,36.78,50400,51900,50400,66300,35700,51000,51098.86,0.40,0,17,51600,51300,50700,50400,49800,51450,50550,342,15300,5000,35700,100,1,6649138,3451,38.16,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.80,47700,20240805,8.81,70900,-26.80,20240205,47700,8.81,20240805,70900,-26.80,20240205,47700,8.81,20240805,0.05,N,004700,5000,342 억,,26504,N,N,0,N,00,N 20241125,150204,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,200,2,0.39,10444100,205,28.67,50400,51200,50400,66300,35700,51000,50946.83,0.40,0,33,51600,51300,50700,50400,49800,51450,50550,342,15300,5000,35700,100,1,6649138,3404,37.65,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.79,47700,20240805,7.34,70900,-27.79,20240205,47700,7.34,20240805,70900,-27.79,20240205,47700,7.34,20240805,0.05,N,004700,5000,342 억,,26504,N,N,0,N,00,N 20241125,140205,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,-300,5,-0.59,9222200,181,25.31,50400,51000,50400,66300,35700,51000,50951.38,0.40,0,33,51600,51300,50700,50400,49800,51450,50550,342,15300,5000,35700,100,1,6649138,3371,37.28,0.74,12,0.00,1360.00,68246.00,70900,20240205,-28.49,47700,20240805,6.29,70900,-28.49,20240205,47700,6.29,20240805,70900,-28.49,20240205,47700,6.29,20240805,0.05,N,004700,5000,342 억,,26504,N,N,0,N,00,N diff --git a/004710/price/prices-20241101.csv b/004710/price/prices-20241101.csv index 6876a0b5ea57..5158d757a039 100644 --- a/004710/price/prices-20241101.csv +++ b/004710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4085,45,2,1.11,91638610,22574,139.52,4000,4115,4000,5250,2830,4040,4059.36,7.92,0,6316,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1312,3.03,0.35,12,0.07,1346.00,11633.00,7500,20240222,-45.53,3765,20241115,8.50,7500,-45.53,20240222,3765,8.50,20241115,7500,-45.53,20240222,3765,8.50,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,53,N,00,N +20241126,150205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4075,35,2,0.87,85925980,21175,130.87,4000,4115,4000,5250,2830,4040,4057.90,7.92,0,6435,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1308,3.03,0.35,12,0.07,1346.00,11633.00,7500,20240222,-45.67,3765,20241115,8.23,7500,-45.67,20240222,3765,8.23,20241115,7500,-45.67,20240222,3765,8.23,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,18,N,00,N +20241126,140204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4070,30,2,0.74,82142950,20241,125.10,4000,4115,4000,5250,2830,4040,4058.25,7.92,0,6425,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1307,3.02,0.35,12,0.06,1346.00,11633.00,7500,20240222,-45.73,3765,20241115,8.10,7500,-45.73,20240222,3765,8.10,20241115,7500,-45.73,20240222,3765,8.10,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,18,N,00,N +20241126,130205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4085,45,2,1.11,66254375,16320,100.87,4000,4115,4000,5250,2830,4040,4059.70,7.92,0,6159,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1312,3.03,0.35,12,0.05,1346.00,11633.00,7500,20240222,-45.53,3765,20241115,8.50,7500,-45.53,20240222,3765,8.50,20241115,7500,-45.53,20240222,3765,8.50,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,18,N,00,N +20241126,120205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4095,55,2,1.36,57442820,14156,87.49,4000,4115,4000,5250,2830,4040,4057.84,7.92,0,6579,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1315,3.04,0.35,12,0.04,1346.00,11633.00,7500,20240222,-45.40,3765,20241115,8.76,7500,-45.40,20240222,3765,8.76,20241115,7500,-45.40,20240222,3765,8.76,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,18,N,00,N +20241126,110207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4095,55,2,1.36,53458915,13183,81.48,4000,4115,4000,5250,2830,4040,4055.14,7.92,0,6483,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1315,3.04,0.35,12,0.04,1346.00,11633.00,7500,20240222,-45.40,3765,20241115,8.76,7500,-45.40,20240222,3765,8.76,20241115,7500,-45.40,20240222,3765,8.76,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,18,N,00,N +20241126,100207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4020,-20,5,-0.50,6782750,1689,10.44,4000,4050,4000,5250,2830,4040,4015.84,7.92,0,-360,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1291,2.99,0.35,12,0.01,1346.00,11633.00,7500,20240222,-46.40,3765,20241115,6.77,7500,-46.40,20240222,3765,6.77,20241115,7500,-46.40,20240222,3765,6.77,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,18,N,00,N +20241126,090205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4050,10,2,0.25,3116050,779,4.81,4000,4050,4000,5250,2830,4040,4000.06,7.92,0,-114,4120,4080,4035,3995,3950,4100,4015,1605,1210,5000,2900,5,1,32109878,1300,3.01,0.35,12,0.00,1346.00,11633.00,7500,20240222,-46.00,3765,20241115,7.57,7500,-46.00,20240222,3765,7.57,20241115,7500,-46.00,20240222,3765,7.57,20241115,1.76,N,004710,5000,1605 억,,2541547,N,N,18,N,00,N 20241125,160203,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4040,55,2,1.38,65044200,16131,91.29,3990,4075,3990,5180,2790,3985,4032.25,7.91,0,2196,4055,4020,3990,3955,3925,4037,3972,1605,1195,5000,2860,5,1,32109878,1297,3.00,0.35,12,0.05,1346.00,11633.00,7500,20240222,-46.13,3765,20241115,7.30,7500,-46.13,20240222,3765,7.30,20241115,7500,-46.13,20240222,3765,7.30,20241115,1.77,N,004710,5000,1605 억,,2538968,N,N,18,N,00,N 20241125,150204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4045,60,2,1.51,61509535,15256,86.34,3990,4075,3990,5180,2790,3985,4031.83,7.91,0,2471,4055,4020,3990,3955,3925,4037,3972,1605,1195,5000,2860,5,1,32109878,1299,3.01,0.35,12,0.05,1346.00,11633.00,7500,20240222,-46.07,3765,20241115,7.44,7500,-46.07,20240222,3765,7.44,20241115,7500,-46.07,20240222,3765,7.44,20241115,1.77,N,004710,5000,1605 억,,2538968,N,N,9,N,00,N 20241125,140205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4030,45,2,1.13,52957275,13127,74.29,3990,4075,3990,5180,2790,3985,4034.23,7.91,0,2542,4055,4020,3990,3955,3925,4037,3972,1605,1195,5000,2860,5,1,32109878,1294,2.99,0.35,12,0.04,1346.00,11633.00,7500,20240222,-46.27,3765,20241115,7.04,7500,-46.27,20240222,3765,7.04,20241115,7500,-46.27,20240222,3765,7.04,20241115,1.77,N,004710,5000,1605 억,,2538968,N,N,9,N,00,N diff --git a/004720/price/prices-20241101.csv b/004720/price/prices-20241101.csv index 8ce808b36774..2f94492c4547 100644 --- a/004720/price/prices-20241101.csv +++ b/004720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160206,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4675,-55,5,-1.16,63914160,13615,39.08,4710,4745,4675,6140,3315,4730,4694.39,1.71,0,-7552,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,850,13.67,0.37,12,0.07,342.00,12710.00,6850,20231226,-31.75,4500,20241115,3.89,6430,-27.29,20240115,4500,3.89,20241115,6850,-31.75,20231226,4500,3.89,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N +20241126,150205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4675,-55,5,-1.16,57741950,12295,35.29,4710,4745,4675,6140,3315,4730,4696.38,1.71,0,-7552,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,850,13.67,0.37,12,0.07,342.00,12710.00,6850,20231226,-31.75,4500,20241115,3.89,6430,-27.29,20240115,4500,3.89,20241115,6850,-31.75,20231226,4500,3.89,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N +20241126,140205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4685,-45,5,-0.95,50523160,10752,30.86,4710,4745,4685,6140,3315,4730,4698.95,1.71,0,-7552,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,852,13.70,0.37,12,0.06,342.00,12710.00,6850,20231226,-31.61,4500,20241115,4.11,6430,-27.14,20240115,4500,4.11,20241115,6850,-31.61,20231226,4500,4.11,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N +20241126,130205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4705,-25,5,-0.53,40748400,8666,24.87,4710,4745,4685,6140,3315,4730,4702.10,1.71,0,-5998,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,855,13.76,0.37,12,0.05,342.00,12710.00,6850,20231226,-31.31,4500,20241115,4.56,6430,-26.83,20240115,4500,4.56,20241115,6850,-31.31,20231226,4500,4.56,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N +20241126,120205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4705,-25,5,-0.53,38753635,8242,23.66,4710,4745,4685,6140,3315,4730,4701.97,1.71,0,-5883,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,855,13.76,0.37,12,0.05,342.00,12710.00,6850,20231226,-31.31,4500,20241115,4.56,6430,-26.83,20240115,4500,4.56,20241115,6850,-31.31,20231226,4500,4.56,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N +20241126,110207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4695,-35,5,-0.74,19208805,4075,11.70,4710,4745,4690,6140,3315,4730,4713.82,1.71,0,-1739,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,853,13.73,0.37,12,0.02,342.00,12710.00,6850,20231226,-31.46,4500,20241115,4.33,6430,-26.98,20240115,4500,4.33,20241115,6850,-31.46,20231226,4500,4.33,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N +20241126,100208,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4735,5,2,0.11,5235985,1109,3.18,4710,4745,4710,6140,3315,4730,4721.36,1.71,0,-710,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,861,13.85,0.37,12,0.01,342.00,12710.00,6850,20231226,-30.88,4500,20241115,5.22,6430,-26.36,20240115,4500,5.22,20241115,6850,-30.88,20231226,4500,5.22,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N +20241126,090205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4740,10,2,0.21,33030,7,0.02,4710,4740,4710,6140,3315,4730,4718.57,1.71,0,-2,4816,4772,4716,4672,4616,4795,4695,91,1410,500,3400,5,1,18178525,862,13.86,0.37,12,0.00,342.00,12710.00,6850,20231226,-30.80,4500,20241115,5.33,6430,-26.28,20240115,4500,5.33,20241115,6850,-30.80,20231226,4500,5.33,20241115,2.16,N,004720,500,90 억,,310689,N,N,0,N,00,N 20241125,160203,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4730,35,2,0.75,164006670,34788,106.22,4660,4760,4660,6100,3290,4695,4714.46,1.65,0,8546,4841,4767,4691,4617,4541,4730,4580,91,1405,500,3380,5,1,18178525,860,13.83,0.37,12,0.19,342.00,12710.00,6850,20231226,-30.95,4500,20241115,5.11,6430,-26.44,20240115,4500,5.11,20241115,6850,-30.95,20231226,4500,5.11,20241115,2.17,N,004720,500,90 억,,300579,N,N,0,N,00,N 20241125,150204,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4720,25,2,0.53,150985555,32016,97.76,4660,4760,4660,6100,3290,4695,4715.94,1.65,0,8753,4841,4767,4691,4617,4541,4730,4580,91,1405,500,3380,5,1,18178525,858,13.80,0.37,12,0.18,342.00,12710.00,6850,20231226,-31.09,4500,20241115,4.89,6430,-26.59,20240115,4500,4.89,20241115,6850,-31.09,20231226,4500,4.89,20241115,2.17,N,004720,500,90 억,,300579,N,N,0,N,00,N 20241125,140205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4720,25,2,0.53,146363830,31032,94.75,4660,4760,4660,6100,3290,4695,4716.55,1.65,0,8616,4841,4767,4691,4617,4541,4730,4580,91,1405,500,3380,5,1,18178525,858,13.80,0.37,12,0.17,342.00,12710.00,6850,20231226,-31.09,4500,20241115,4.89,6430,-26.59,20240115,4500,4.89,20241115,6850,-31.09,20231226,4500,4.89,20241115,2.17,N,004720,500,90 억,,300579,N,N,0,N,00,N diff --git a/004770/price/prices-20241101.csv b/004770/price/prices-20241101.csv index 8a7fc47680b7..4665e6aa6c07 100644 --- a/004770/price/prices-20241101.csv +++ b/004770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1634,1,2,0.06,106640924,65306,23.57,1629,1650,1618,2120,1144,1633,1632.94,1.56,0,-938,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,600,14.72,0.74,12,0.18,111.00,2207.00,2620,20231211,-37.63,1321,20240806,23.69,2620,-37.63,20240412,1321,23.69,20240806,2620,-37.63,20231211,1321,23.69,20240806,2.92,N,004770,500,193 억,,571840,N,N,2,N,00,N +20241126,150205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1626,-7,5,-0.43,86843192,53100,19.16,1629,1650,1618,2120,1144,1633,1635.47,1.56,0,-2483,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,597,14.65,0.74,12,0.14,111.00,2207.00,2620,20231211,-37.94,1321,20240806,23.09,2620,-37.94,20240412,1321,23.09,20240806,2620,-37.94,20231211,1321,23.09,20240806,2.92,N,004770,500,193 억,,571840,N,N,1,N,00,N +20241126,140205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1621,-12,5,-0.73,83941950,51316,18.52,1629,1650,1618,2120,1144,1633,1635.79,1.56,0,-2829,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,595,14.60,0.73,12,0.14,111.00,2207.00,2620,20231211,-38.13,1321,20240806,22.71,2620,-38.13,20240412,1321,22.71,20240806,2620,-38.13,20231211,1321,22.71,20240806,2.92,N,004770,500,193 억,,571840,N,N,1,N,00,N +20241126,130205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1635,2,2,0.12,72186721,44067,15.90,1629,1650,1620,2120,1144,1633,1638.11,1.56,0,-2168,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,600,14.73,0.74,12,0.12,111.00,2207.00,2620,20231211,-37.60,1321,20240806,23.77,2620,-37.60,20240412,1321,23.77,20240806,2620,-37.60,20231211,1321,23.77,20240806,2.92,N,004770,500,193 억,,571840,N,N,1,N,00,N +20241126,120205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1636,3,2,0.18,62680235,38230,13.80,1629,1650,1620,2120,1144,1633,1639.56,1.56,0,-2301,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,600,14.74,0.74,12,0.10,111.00,2207.00,2620,20231211,-37.56,1321,20240806,23.85,2620,-37.56,20240412,1321,23.85,20240806,2620,-37.56,20231211,1321,23.85,20240806,2.92,N,004770,500,193 억,,571840,N,N,1,N,00,N +20241126,110208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1632,-1,5,-0.06,48858552,29777,10.75,1629,1650,1620,2120,1144,1633,1640.82,1.56,0,-3095,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,599,14.70,0.74,12,0.08,111.00,2207.00,2620,20231211,-37.71,1321,20240806,23.54,2620,-37.71,20240412,1321,23.54,20240806,2620,-37.71,20231211,1321,23.54,20240806,2.92,N,004770,500,193 억,,571840,N,N,1,N,00,N +20241126,100208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1634,1,2,0.06,38494692,23426,8.45,1629,1650,1620,2120,1144,1633,1643.25,1.56,0,-5109,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,600,14.72,0.74,12,0.06,111.00,2207.00,2620,20231211,-37.63,1321,20240806,23.69,2620,-37.63,20240412,1321,23.69,20240806,2620,-37.63,20231211,1321,23.69,20240806,2.92,N,004770,500,193 억,,571840,N,N,1,N,00,N +20241126,090205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1629,-4,5,-0.24,268432,165,0.06,1629,1629,1620,2120,1144,1633,1626.86,1.56,0,-132,1705,1668,1619,1582,1533,1687,1601,193,487,500,1140,1,1,36702884,598,14.68,0.74,12,0.00,111.00,2207.00,2620,20231211,-37.82,1321,20240806,23.32,2620,-37.82,20240412,1321,23.32,20240806,2620,-37.82,20231211,1321,23.32,20240806,2.92,N,004770,500,193 억,,571840,N,N,1,N,00,N 20241125,160203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1633,63,2,4.01,449998396,275367,346.62,1580,1656,1570,2040,1099,1570,1634.18,1.34,0,72084,1603,1586,1578,1561,1553,1582,1557,193,470,500,1090,1,1,36702884,599,14.71,0.74,12,0.75,111.00,2207.00,2620,20231211,-37.67,1321,20240806,23.62,2620,-37.67,20240412,1321,23.62,20240806,2620,-37.67,20231211,1321,23.62,20240806,2.88,N,004770,500,193 억,,492429,N,N,1,N,00,N 20241125,150204,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1634,64,2,4.08,416051613,254499,320.35,1580,1656,1570,2040,1099,1570,1634.79,1.34,0,67956,1603,1586,1578,1561,1553,1582,1557,193,470,500,1090,1,1,36702884,600,14.72,0.74,12,0.69,111.00,2207.00,2620,20231211,-37.63,1321,20240806,23.69,2620,-37.63,20240412,1321,23.69,20240806,2620,-37.63,20231211,1321,23.69,20240806,2.88,N,004770,500,193 억,,492429,N,N,1,N,00,N 20241125,140205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1637,67,2,4.27,375653913,229732,289.18,1580,1656,1570,2040,1099,1570,1635.18,1.34,0,60549,1603,1586,1578,1561,1553,1582,1557,193,470,500,1090,1,1,36702884,601,14.75,0.74,12,0.63,111.00,2207.00,2620,20231211,-37.52,1321,20240806,23.92,2620,-37.52,20240412,1321,23.92,20240806,2620,-37.52,20231211,1321,23.92,20240806,2.88,N,004770,500,193 억,,492429,N,N,1,N,00,N diff --git a/004780/price/prices-20241101.csv b/004780/price/prices-20241101.csv index b158a31bf117..2a042e72250f 100644 --- a/004780/price/prices-20241101.csv +++ b/004780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-10,5,-0.25,145196050,36365,169.68,4015,4025,3975,5210,2815,4015,3992.74,3.29,0,316,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,637,4.87,0.45,12,0.23,822.00,8909.00,4225,20240522,-5.21,3550,20240805,12.82,4225,-5.21,20240522,3550,12.82,20240805,4225,-5.21,20240522,3550,12.82,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N +20241126,150206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-10,5,-0.25,145160035,36356,169.64,4015,4025,3975,5210,2815,4015,3992.74,3.29,0,316,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,637,4.87,0.45,12,0.23,822.00,8909.00,4225,20240522,-5.21,3550,20240805,12.82,4225,-5.21,20240522,3550,12.82,20240805,4225,-5.21,20240522,3550,12.82,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N +20241126,140205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-15,5,-0.37,143889015,36038,168.16,4015,4025,3975,5210,2815,4015,3992.70,3.29,0,223,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,636,4.87,0.45,12,0.23,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N +20241126,130206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-20,5,-0.50,143861020,36031,168.13,4015,4025,3975,5210,2815,4015,3992.70,3.29,0,223,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,635,4.86,0.45,12,0.23,822.00,8909.00,4225,20240522,-5.44,3550,20240805,12.54,4225,-5.44,20240522,3550,12.54,20240805,4225,-5.44,20240522,3550,12.54,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N +20241126,120206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-10,5,-0.25,143837050,36025,168.10,4015,4025,3975,5210,2815,4015,3992.70,3.29,0,223,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,637,4.87,0.45,12,0.23,822.00,8909.00,4225,20240522,-5.21,3550,20240805,12.82,4225,-5.21,20240522,3550,12.82,20240805,4225,-5.21,20240522,3550,12.82,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N +20241126,110208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-20,5,-0.50,75014510,18761,87.54,4015,4025,3980,5210,2815,4015,3998.43,3.29,0,46,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,635,4.86,0.45,12,0.12,822.00,8909.00,4225,20240522,-5.44,3550,20240805,12.54,4225,-5.44,20240522,3550,12.54,20240805,4225,-5.44,20240522,3550,12.54,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N +20241126,100208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-15,5,-0.37,51030660,12751,59.50,4015,4025,3995,5210,2815,4015,4002.09,3.29,0,46,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,636,4.87,0.45,12,0.08,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N +20241126,090206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,5,2,0.12,1895090,472,2.20,4015,4020,4015,5210,2815,4015,4015.02,3.29,0,-67,4078,4046,4018,3986,3958,4032,3972,80,1195,500,2890,5,1,15903199,639,4.89,0.45,12,0.00,822.00,8909.00,4225,20240522,-4.85,3550,20240805,13.24,4225,-4.85,20240522,3550,13.24,20240805,4225,-4.85,20240522,3550,13.24,20240805,1.58,N,004780,500,79 억,,523316,N,N,0,N,00,N 20241125,160204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,15,2,0.38,83549955,20831,83.82,4020,4050,3990,5200,2800,4000,4010.85,3.29,0,336,4106,4052,3966,3912,3826,4080,3940,80,1200,500,2880,5,1,15903199,639,4.88,0.45,12,0.13,822.00,8909.00,4225,20240522,-4.97,3550,20240805,13.10,4225,-4.97,20240522,3550,13.10,20240805,4225,-4.97,20240522,3550,13.10,20240805,1.57,N,004780,500,79 억,,522980,N,N,0,N,00,N 20241125,150205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,0,3,0.00,81096375,20218,81.36,4020,4050,3990,5200,2800,4000,4011.10,3.29,0,293,4106,4052,3966,3912,3826,4080,3940,80,1200,500,2880,5,1,15903199,636,4.87,0.45,12,0.13,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.57,N,004780,500,79 억,,522980,N,N,0,N,00,N 20241125,140206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,20,2,0.50,74835630,18654,75.06,4020,4050,3990,5200,2800,4000,4011.77,3.29,0,144,4106,4052,3966,3912,3826,4080,3940,80,1200,500,2880,5,1,15903199,639,4.89,0.45,12,0.12,822.00,8909.00,4225,20240522,-4.85,3550,20240805,13.24,4225,-4.85,20240522,3550,13.24,20240805,4225,-4.85,20240522,3550,13.24,20240805,1.57,N,004780,500,79 억,,522980,N,N,0,N,00,N diff --git a/004800/price/prices-20241101.csv b/004800/price/prices-20241101.csv index 7bcbe1367f9f..e7499fab07d3 100644 --- a/004800/price/prices-20241101.csv +++ b/004800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44550,-200,5,-0.45,1122008350,25190,37.84,44450,44950,44200,58100,31350,44750,44541.81,6.18,0,1221,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7458,14850.00,0.37,12,0.15,3.00,118968.00,53846,20240527,-17.26,38950,20240805,14.38,53846,-17.26,20240527,38950,14.38,20240805,69900,-36.27,20240527,38950,14.38,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,1217,N,00,N +20241126,150206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44350,-400,5,-0.89,980076350,21992,33.03,44450,44950,44200,58100,31350,44750,44565.12,6.18,0,95,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7424,14783.33,0.37,12,0.13,3.00,118968.00,53846,20240527,-17.64,38950,20240805,13.86,53846,-17.64,20240527,38950,13.86,20240805,69900,-36.55,20240527,38950,13.86,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,145,N,00,N +20241126,140206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44750,0,3,0.00,648430500,14539,21.84,44450,44900,44200,58100,31350,44750,44599.38,6.18,0,-1527,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7491,14916.67,0.38,12,0.09,3.00,118968.00,53846,20240527,-16.89,38950,20240805,14.89,53846,-16.89,20240527,38950,14.89,20240805,69900,-35.98,20240527,38950,14.89,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,145,N,00,N +20241126,130206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44750,0,3,0.00,593616000,13313,20.00,44450,44900,44200,58100,31350,44750,44589.19,6.18,0,-1215,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7491,14916.67,0.38,12,0.08,3.00,118968.00,53846,20240527,-16.89,38950,20240805,14.89,53846,-16.89,20240527,38950,14.89,20240805,69900,-35.98,20240527,38950,14.89,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,145,N,00,N +20241126,120206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44800,50,2,0.11,543401250,12191,18.31,44450,44900,44200,58100,31350,44750,44573.95,6.18,0,-1124,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7500,14933.33,0.38,12,0.07,3.00,118968.00,53846,20240527,-16.80,38950,20240805,15.02,53846,-16.80,20240527,38950,15.02,20240805,69900,-35.91,20240527,38950,15.02,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,145,N,00,N +20241126,110208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44600,-150,5,-0.34,352453500,7926,11.90,44450,44700,44200,58100,31350,44750,44467.98,6.18,0,131,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7466,14866.67,0.37,12,0.05,3.00,118968.00,53846,20240527,-17.17,38950,20240805,14.51,53846,-17.17,20240527,38950,14.51,20240805,69900,-36.19,20240527,38950,14.51,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,145,N,00,N +20241126,100209,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44550,-200,5,-0.45,262166400,5898,8.86,44450,44700,44200,58100,31350,44750,44450.00,6.18,0,-297,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7458,14850.00,0.37,12,0.04,3.00,118968.00,53846,20240527,-17.26,38950,20240805,14.38,53846,-17.26,20240527,38950,14.38,20240805,69900,-36.27,20240527,38950,14.38,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,145,N,00,N +20241126,090206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44350,-400,5,-0.89,22085350,497,0.75,44450,44700,44350,58100,31350,44750,44436.69,6.18,0,-221,46083,45416,44483,43816,42883,44950,43350,867,13350,5000,27740,50,1,16740407,7424,14783.33,0.37,12,0.00,3.00,118968.00,53846,20240527,-17.64,38950,20240805,13.86,53846,-17.64,20240527,38950,13.86,20240805,69900,-36.55,20240527,38950,13.86,20240805,0.12,N,004800,5000,867 억,,1033946,N,N,145,N,00,N 20241125,160204,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44750,-300,5,-0.67,2921965550,66390,53.56,45150,45150,43550,58500,31550,45050,44002.07,6.18,0,-1700,51183,48116,46433,43366,41683,47275,42525,867,13450,5000,27930,50,1,16740407,7491,14916.67,0.38,12,0.40,3.00,118968.00,53846,20240527,-16.89,38950,20240805,14.89,53846,-16.89,20240527,38950,14.89,20240805,69900,-35.98,20240527,38950,14.89,20240805,0.12,N,004800,5000,867 억,,1034196,N,N,145,N,00,N 20241125,150205,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,44100,-950,5,-2.11,2576351250,58648,47.31,45150,45150,43550,58500,31550,45050,43929.06,6.18,0,-4571,51183,48116,46433,43366,41683,47275,42525,867,13450,5000,27930,50,1,16740407,7383,14700.00,0.37,12,0.35,3.00,118968.00,53846,20240527,-18.10,38950,20240805,13.22,53846,-18.10,20240527,38950,13.22,20240805,69900,-36.91,20240527,38950,13.22,20240805,0.12,N,004800,5000,867 억,,1034196,N,N,145,N,00,N 20241125,140206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,43650,-1400,5,-3.11,2241931400,51018,41.16,45150,45150,43550,58500,31550,45050,43943.93,6.18,0,-7497,51183,48116,46433,43366,41683,47275,42525,867,13450,5000,27930,50,1,16740407,7307,14550.00,0.37,12,0.30,3.00,118968.00,53846,20240527,-18.94,38950,20240805,12.07,53846,-18.94,20240527,38950,12.07,20240805,69900,-37.55,20240527,38950,12.07,20240805,0.12,N,004800,5000,867 억,,1034196,N,N,145,N,00,N diff --git a/004830/price/prices-20241101.csv b/004830/price/prices-20241101.csv index f8e5051a3e2d..503697768905 100644 --- a/004830/price/prices-20241101.csv +++ b/004830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,30,2,0.48,680928690,107102,48.93,6420,6450,6300,8170,4410,6290,6357.83,2.80,0,-17281,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,991,19.15,1.16,12,0.68,330.00,5427.00,14310,20240216,-55.84,5010,20231117,26.15,14310,-55.84,20240216,5750,9.91,20240805,14310,-55.84,20240216,5750,9.91,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N +20241126,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,30,2,0.48,631156120,99242,45.34,6420,6450,6300,8170,4410,6290,6359.77,2.80,0,-20946,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,991,19.15,1.16,12,0.63,330.00,5427.00,14310,20240216,-55.84,5010,20231117,26.15,14310,-55.84,20240216,5750,9.91,20240805,14310,-55.84,20240216,5750,9.91,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N +20241126,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,40,2,0.64,596967860,93837,42.87,6420,6450,6300,8170,4410,6290,6361.75,2.80,0,-21411,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,993,19.18,1.17,12,0.60,330.00,5427.00,14310,20240216,-55.77,5010,20231117,26.35,14310,-55.77,20240216,5750,10.09,20240805,14310,-55.77,20240216,5750,10.09,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N +20241126,130206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,30,2,0.48,548537750,86168,39.37,6420,6450,6300,8170,4410,6290,6365.91,2.80,0,-19588,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,991,19.15,1.16,12,0.55,330.00,5427.00,14310,20240216,-55.84,5010,20231117,26.15,14310,-55.84,20240216,5750,9.91,20240805,14310,-55.84,20240216,5750,9.91,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N +20241126,120206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,50,2,0.79,519228220,81529,37.25,6420,6450,6300,8170,4410,6290,6368.63,2.80,0,-19811,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,994,19.21,1.17,12,0.52,330.00,5427.00,14310,20240216,-55.70,5010,20231117,26.55,14310,-55.70,20240216,5750,10.26,20240805,14310,-55.70,20240216,5750,10.26,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N +20241126,110208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,40,2,0.64,485658840,76214,34.82,6420,6450,6300,8170,4410,6290,6372.31,2.80,0,-20898,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,993,19.18,1.17,12,0.49,330.00,5427.00,14310,20240216,-55.77,5010,20231117,26.35,14310,-55.77,20240216,5750,10.09,20240805,14310,-55.77,20240216,5750,10.09,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N +20241126,100209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,60,2,0.95,404088410,63347,28.94,6420,6450,6320,8170,4410,6290,6378.97,2.80,0,-19108,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,996,19.24,1.17,12,0.40,330.00,5427.00,14310,20240216,-55.63,5010,20231117,26.75,14310,-55.63,20240216,5750,10.43,20240805,14310,-55.63,20240216,5750,10.43,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N +20241126,090206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,100,2,1.59,46473190,7277,3.32,6420,6430,6340,8170,4410,6290,6386.34,2.80,0,-2712,6556,6422,6316,6182,6076,6370,6130,78,1880,500,4020,10,1,15680000,1002,19.36,1.18,12,0.05,330.00,5427.00,14310,20240216,-55.35,5010,20231117,27.54,14310,-55.35,20240216,5750,11.13,20240805,14310,-55.35,20240216,5750,11.13,20240805,4.33,N,004830,500,78 억,,439077,N,N,0,N,00,N 20241125,160204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,50,2,0.80,1374927150,216347,75.09,6350,6450,6210,8110,4370,6240,6355.20,2.26,0,84902,6586,6412,6316,6142,6046,6500,6230,78,1870,500,3990,10,1,15680000,986,19.06,1.16,12,1.38,330.00,5427.00,14310,20240216,-56.04,5010,20231117,25.55,14310,-56.04,20240216,5750,9.39,20240805,14310,-56.04,20240216,5750,9.39,20240805,4.27,N,004830,500,78 억,,353744,N,N,0,N,00,N 20241125,150205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,20,2,0.32,1293145650,203331,70.58,6350,6450,6210,8110,4370,6240,6359.81,2.26,0,79694,6586,6412,6316,6142,6046,6500,6230,78,1870,500,3990,10,1,15680000,982,18.97,1.15,12,1.30,330.00,5427.00,14310,20240216,-56.25,5010,20231117,24.95,14310,-56.25,20240216,5750,8.87,20240805,14310,-56.25,20240216,5750,8.87,20240805,4.27,N,004830,500,78 억,,353744,N,N,0,N,00,N 20241125,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,150,2,2.40,625653600,98075,34.04,6350,6420,6300,8110,4370,6240,6379.34,2.26,0,36829,6586,6412,6316,6142,6046,6500,6230,78,1870,500,3990,10,1,15680000,1002,19.36,1.18,12,0.63,330.00,5427.00,14310,20240216,-55.35,5010,20231117,27.54,14310,-55.35,20240216,5750,11.13,20240805,14310,-55.35,20240216,5750,11.13,20240805,4.27,N,004830,500,78 억,,353744,N,N,0,N,00,N diff --git a/004840/price/prices-20241101.csv b/004840/price/prices-20241101.csv index 0e137ce8da62..ffbfa62fa95b 100644 --- a/004840/price/prices-20241101.csv +++ b/004840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,130,2,2.94,130510230,28962,75.68,4560,4565,4430,5750,3100,4425,4506.26,1.14,0,-1684,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,908,5.91,0.24,12,0.15,771.00,19132.00,8440,20240228,-46.03,4200,20240806,8.45,8440,-46.03,20240228,4200,8.45,20240806,8440,-46.03,20240228,4200,8.45,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N +20241126,150206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4565,140,2,3.16,126673620,28118,73.48,4560,4565,4430,5750,3100,4425,4505.07,1.14,0,-1737,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,910,5.92,0.24,12,0.14,771.00,19132.00,8440,20240228,-45.91,4200,20240806,8.69,8440,-45.91,20240228,4200,8.69,20240806,8440,-45.91,20240228,4200,8.69,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N +20241126,140206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4530,105,2,2.37,103817960,23086,60.33,4560,4560,4430,5750,3100,4425,4497.01,1.14,0,-1176,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,903,5.88,0.24,12,0.12,771.00,19132.00,8440,20240228,-46.33,4200,20240806,7.86,8440,-46.33,20240228,4200,7.86,20240806,8440,-46.33,20240228,4200,7.86,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N +20241126,130207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,100,2,2.26,89139460,19846,51.86,4560,4560,4430,5750,3100,4425,4491.56,1.14,0,-306,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,902,5.87,0.24,12,0.10,771.00,19132.00,8440,20240228,-46.39,4200,20240806,7.74,8440,-46.39,20240228,4200,7.74,20240806,8440,-46.39,20240228,4200,7.74,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N +20241126,120207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,75,2,1.69,73927880,16475,43.05,4560,4560,4430,5750,3100,4425,4487.28,1.14,0,274,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,897,5.84,0.24,12,0.08,771.00,19132.00,8440,20240228,-46.68,4200,20240806,7.14,8440,-46.68,20240228,4200,7.14,20240806,8440,-46.68,20240228,4200,7.14,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N +20241126,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,85,2,1.92,45000475,10053,26.27,4560,4560,4430,5750,3100,4425,4476.32,1.14,0,-476,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,899,5.85,0.24,12,0.05,771.00,19132.00,8440,20240228,-46.56,4200,20240806,7.38,8440,-46.56,20240228,4200,7.38,20240806,8440,-46.56,20240228,4200,7.38,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N +20241126,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,15,2,0.34,28844425,6454,16.87,4560,4560,4430,5750,3100,4425,4469.23,1.14,0,-379,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,885,5.76,0.23,12,0.03,771.00,19132.00,8440,20240228,-47.39,4200,20240806,5.71,8440,-47.39,20240228,4200,5.71,20240806,8440,-47.39,20240228,4200,5.71,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N +20241126,090207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4485,60,2,1.36,1162535,258,0.67,4560,4560,4450,5750,3100,4425,4505.95,1.14,0,38,4665,4545,4435,4315,4205,4605,4375,100,1325,500,2830,5,1,19930000,894,5.82,0.23,12,0.00,771.00,19132.00,8440,20240228,-46.86,4200,20240806,6.79,8440,-46.86,20240228,4200,6.79,20240806,8440,-46.86,20240228,4200,6.79,20240806,1.30,N,004840,500,99 억,,226798,N,N,2,N,00,N 20241125,160204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,30,2,0.68,170583920,38268,234.63,4340,4555,4325,5710,3080,4395,4457.61,1.08,0,11894,4515,4455,4420,4360,4325,4437,4342,100,1315,500,2810,5,1,19930000,882,5.74,0.23,12,0.19,771.00,19132.00,8440,20240228,-47.57,4200,20240806,5.36,8440,-47.57,20240228,4200,5.36,20240806,8440,-47.57,20240228,4200,5.36,20240806,1.34,N,004840,500,99 억,,214317,N,N,2,N,00,N 20241125,150206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,40,2,0.91,164828675,36970,226.67,4340,4555,4325,5710,3080,4395,4458.44,1.08,0,11937,4515,4455,4420,4360,4325,4437,4342,100,1315,500,2810,5,1,19930000,884,5.75,0.23,12,0.19,771.00,19132.00,8440,20240228,-47.45,4200,20240806,5.60,8440,-47.45,20240228,4200,5.60,20240806,8440,-47.45,20240228,4200,5.60,20240806,1.34,N,004840,500,99 억,,214317,N,N,0,N,00,N 20241125,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,35,2,0.80,141852900,31780,194.85,4340,4555,4325,5710,3080,4395,4463.59,1.08,0,11937,4515,4455,4420,4360,4325,4437,4342,100,1315,500,2810,5,1,19930000,883,5.75,0.23,12,0.16,771.00,19132.00,8440,20240228,-47.51,4200,20240806,5.48,8440,-47.51,20240228,4200,5.48,20240806,8440,-47.51,20240228,4200,5.48,20240806,1.34,N,004840,500,99 억,,214317,N,N,0,N,00,N diff --git a/004870/price/prices-20241101.csv b/004870/price/prices-20241101.csv index a2fb28891012..196023fd8625 100644 --- a/004870/price/prices-20241101.csv +++ b/004870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,676,11,2,1.65,887774484,1325919,84.38,674,683,649,864,466,665,669.54,1.15,0,-93062,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,760,16.49,0.45,12,1.18,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,999,-32.33,20241031,425,59.06,20240419,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N +20241126,150207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,676,11,2,1.65,813631531,1216688,77.43,674,678,649,864,466,665,668.73,1.15,0,-89194,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,760,16.49,0.45,12,1.08,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,999,-32.33,20241031,425,59.06,20240419,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N +20241126,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,669,4,2,0.60,645161551,965796,61.47,674,678,649,864,466,665,668.01,1.15,0,-83864,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,752,16.32,0.45,12,0.86,41.00,1493.00,999,20241031,-33.03,425,20240419,57.41,999,-33.03,20241031,425,57.41,20240419,999,-33.03,20241031,425,57.41,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N +20241126,130207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,667,2,2,0.30,593696383,888501,56.55,674,678,649,864,466,665,668.20,1.15,0,-37218,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,750,16.27,0.45,12,0.79,41.00,1493.00,999,20241031,-33.23,425,20240419,56.94,999,-33.23,20241031,425,56.94,20240419,999,-33.23,20241031,425,56.94,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N +20241126,120207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,672,7,2,1.05,513364686,768803,48.93,674,678,649,864,466,665,667.75,1.15,0,-28093,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,755,16.39,0.45,12,0.68,41.00,1493.00,999,20241031,-32.73,425,20240419,58.12,999,-32.73,20241031,425,58.12,20240419,999,-32.73,20241031,425,58.12,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N +20241126,110209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,673,8,2,1.20,417597583,625951,39.84,674,678,649,864,466,665,667.14,1.15,0,15800,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,757,16.41,0.45,12,0.56,41.00,1493.00,999,20241031,-32.63,425,20240419,58.35,999,-32.63,20241031,425,58.35,20240419,999,-32.63,20241031,425,58.35,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N +20241126,100210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,667,2,2,0.30,237334904,357457,22.75,674,674,649,864,466,665,663.95,1.15,0,-62356,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,750,16.27,0.45,12,0.32,41.00,1493.00,999,20241031,-33.23,425,20240419,56.94,999,-33.23,20241031,425,56.94,20240419,999,-33.23,20241031,425,56.94,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N +20241126,090207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,665,0,3,0.00,19932599,29875,1.90,674,674,665,864,466,665,667.20,1.15,0,-13194,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,748,16.22,0.45,12,0.03,41.00,1493.00,999,20241031,-33.43,425,20240419,56.47,999,-33.43,20241031,425,56.47,20240419,999,-33.43,20241031,425,56.47,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N 20241125,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,665,26,2,4.07,1037827853,1560370,214.94,645,685,640,830,448,639,665.12,1.07,0,77655,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,748,16.22,0.45,12,1.39,41.00,1493.00,999,20241031,-33.43,425,20240419,56.47,999,-33.43,20241031,425,56.47,20240419,999,-33.43,20241031,425,56.47,20240419,0.00,N,004870,500,562 억,,1200197,N,N,2,N,00,N 20241125,150206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,24,2,3.76,1000725337,1504460,207.24,645,685,640,830,448,639,665.17,1.07,0,76820,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,745,16.17,0.44,12,1.34,41.00,1493.00,999,20241031,-33.63,425,20240419,56.00,999,-33.63,20241031,425,56.00,20240419,999,-33.63,20241031,425,56.00,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N 20241125,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,666,27,2,4.23,897092667,1347624,185.64,645,685,640,830,448,639,665.68,1.07,0,32292,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,749,16.24,0.45,12,1.20,41.00,1493.00,999,20241031,-33.33,425,20240419,56.71,999,-33.33,20241031,425,56.71,20240419,999,-33.33,20241031,425,56.71,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N diff --git a/004890/price/prices-20241101.csv b/004890/price/prices-20241101.csv index 97a30eb63865..aded9e803200 100644 --- a/004890/price/prices-20241101.csv +++ b/004890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39100,100,2,0.26,3947700,101,8.78,39000,39150,39000,50700,27300,39000,39086.14,2.29,0,-12,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,948,-88.06,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.13,37950,20241112,3.03,48300,-19.05,20240205,37950,3.03,20241112,48300,-19.05,20240205,37950,3.03,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N +20241126,150207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39100,100,2,0.26,3830400,98,8.52,39000,39150,39000,50700,27300,39000,39085.71,2.29,0,-12,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,948,-88.06,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.13,37950,20241112,3.03,48300,-19.05,20240205,37950,3.03,20241112,48300,-19.05,20240205,37950,3.03,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N +20241126,140207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39150,150,2,0.38,1795200,46,4.00,39000,39150,39000,50700,27300,39000,39026.09,2.29,0,-6,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,949,-88.18,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.03,37950,20241112,3.16,48300,-18.94,20240205,37950,3.16,20241112,48300,-18.94,20240205,37950,3.16,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N +20241126,130207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39000,0,3,0.00,1443000,37,3.22,39000,39000,39000,50700,27300,39000,39000.00,2.29,0,-5,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,946,-87.84,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.34,37950,20241112,2.77,48300,-19.25,20240205,37950,2.77,20241112,48300,-19.25,20240205,37950,2.77,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N +20241126,120207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39000,0,3,0.00,1443000,37,3.22,39000,39000,39000,50700,27300,39000,39000.00,2.29,0,-5,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,946,-87.84,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.34,37950,20241112,2.77,48300,-19.25,20240205,37950,2.77,20241112,48300,-19.25,20240205,37950,2.77,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N +20241126,110209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39000,0,3,0.00,0,0,0.00,0,0,0,50700,27300,39000,0.00,2.29,0,0,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,946,-87.84,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.34,37950,20241112,2.77,48300,-19.25,20240205,37950,2.77,20241112,48300,-19.25,20240205,37950,2.77,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N +20241126,100210,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39000,0,3,0.00,0,0,0.00,0,0,0,50700,27300,39000,0.00,2.29,0,0,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,946,-87.84,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.34,37950,20241112,2.77,48300,-19.25,20240205,37950,2.77,20241112,48300,-19.25,20240205,37950,2.77,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N +20241126,090207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39000,0,3,0.00,0,0,0.00,0,0,0,50700,27300,39000,0.00,2.29,0,0,39900,39450,39150,38700,38400,39675,38925,121,11700,5000,28860,50,1,2425215,946,-87.84,0.22,12,0.00,-444.00,175280.00,48350,20231120,-19.34,37950,20241112,2.77,48300,-19.25,20240205,37950,2.77,20241112,48300,-19.25,20240205,37950,2.77,20241112,0.00,N,004890,5000,121 억,,55643,N,N,0,N,00,N 20241125,160205,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39000,200,2,0.52,45183850,1150,35.84,38850,39600,38850,50400,27200,38800,39290.30,2.26,0,-117,39333,39066,38683,38416,38033,39200,38550,121,11600,5000,28710,50,1,2425215,946,-87.84,0.22,12,0.05,-444.00,175280.00,48350,20231120,-19.34,37950,20241112,2.77,48300,-19.25,20240205,37950,2.77,20241112,48300,-19.25,20240205,37950,2.77,20241112,0.00,N,004890,5000,121 억,,54760,N,N,0,N,00,N 20241125,150206,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38850,50,2,0.13,40119550,1020,31.79,38850,39600,38850,50400,27200,38800,39332.89,2.26,0,-117,39333,39066,38683,38416,38033,39200,38550,121,11600,5000,28710,50,1,2425215,942,-87.50,0.22,12,0.04,-444.00,175280.00,48350,20231120,-19.65,37950,20241112,2.37,48300,-19.57,20240205,37950,2.37,20241112,48300,-19.57,20240205,37950,2.37,20241112,0.00,N,004890,5000,121 억,,54760,N,N,0,N,00,N 20241125,140207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39500,700,2,1.80,29573100,752,23.43,38850,39600,38850,50400,27200,38800,39325.93,2.26,0,-117,39333,39066,38683,38416,38033,39200,38550,121,11600,5000,28710,50,1,2425215,958,-88.96,0.23,12,0.03,-444.00,175280.00,48350,20231120,-18.30,37950,20241112,4.08,48300,-18.22,20240205,37950,4.08,20241112,48300,-18.22,20240205,37950,4.08,20241112,0.00,N,004890,5000,121 억,,54760,N,N,0,N,00,N diff --git a/004910/price/prices-20241101.csv b/004910/price/prices-20241101.csv index d2820ff7141c..c0fdad750882 100644 --- a/004910/price/prices-20241101.csv +++ b/004910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-50,5,-0.84,106252980,18105,61.60,6040,6040,5840,7700,4160,5930,5868.71,0.80,0,219,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,753,15.81,0.41,12,0.14,372.00,14471.00,8530,20240517,-31.07,5550,20240313,5.95,8530,-31.07,20240517,5550,5.95,20240313,8530,-31.07,20240517,5550,5.95,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N +20241126,150207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-50,5,-0.84,104531050,17812,60.60,6040,6040,5840,7700,4160,5930,5868.57,0.80,0,299,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,753,15.81,0.41,12,0.14,372.00,14471.00,8530,20240517,-31.07,5550,20240313,5.95,8530,-31.07,20240517,5550,5.95,20240313,8530,-31.07,20240517,5550,5.95,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N +20241126,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-80,5,-1.35,101707870,17330,58.96,6040,6040,5840,7700,4160,5930,5868.89,0.80,0,277,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,749,15.73,0.40,12,0.14,372.00,14471.00,8530,20240517,-31.42,5550,20240313,5.41,8530,-31.42,20240517,5550,5.41,20240313,8530,-31.42,20240517,5550,5.41,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N +20241126,130207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-50,5,-0.84,96628830,16465,56.02,6040,6040,5840,7700,4160,5930,5868.74,0.80,0,843,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,753,15.81,0.41,12,0.13,372.00,14471.00,8530,20240517,-31.07,5550,20240313,5.95,8530,-31.07,20240517,5550,5.95,20240313,8530,-31.07,20240517,5550,5.95,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N +20241126,120208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-40,5,-0.67,95100720,16205,55.13,6040,6040,5840,7700,4160,5930,5868.60,0.80,0,864,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,754,15.83,0.41,12,0.13,372.00,14471.00,8530,20240517,-30.95,5550,20240313,6.13,8530,-30.95,20240517,5550,6.13,20240313,8530,-30.95,20240517,5550,6.13,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N +20241126,110210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-50,5,-0.84,26268200,4452,15.15,6040,6040,5880,7700,4160,5930,5900.31,0.80,0,-72,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,753,15.81,0.41,12,0.03,372.00,14471.00,8530,20240517,-31.07,5550,20240313,5.95,8530,-31.07,20240517,5550,5.95,20240313,8530,-31.07,20240517,5550,5.95,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N +20241126,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-40,5,-0.67,19616940,3322,11.30,6040,6040,5880,7700,4160,5930,5905.16,0.80,0,-223,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,754,15.83,0.41,12,0.03,372.00,14471.00,8530,20240517,-30.95,5550,20240313,6.13,8530,-30.95,20240517,5550,6.13,20240313,8530,-30.95,20240517,5550,6.13,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N +20241126,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,60,2,1.01,600980,100,0.34,6040,6040,5990,7700,4160,5930,6009.80,0.80,0,14,6216,6072,5946,5802,5676,6010,5740,64,1770,500,4260,10,1,12800000,767,16.10,0.41,12,0.00,372.00,14471.00,8530,20240517,-29.78,5550,20240313,7.93,8530,-29.78,20240517,5550,7.93,20240313,8530,-29.78,20240517,5550,7.93,20240313,0.30,N,004910,500,64 억,,102252,N,N,0,N,00,N 20241125,160205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,120,2,2.07,174796680,29393,199.49,5940,6090,5820,7550,4070,5810,5946.88,0.72,0,6739,6110,5960,5850,5700,5590,5905,5645,64,1740,500,4180,10,1,12800000,759,15.94,0.41,12,0.23,372.00,14471.00,8530,20240517,-30.48,5550,20240313,6.85,8530,-30.48,20240517,5550,6.85,20240313,8530,-30.48,20240517,5550,6.85,20240313,0.30,N,004910,500,64 억,,92799,N,N,0,N,00,N 20241125,150207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,130,2,2.24,171806990,28888,196.06,5940,6090,5820,7550,4070,5810,5947.35,0.72,0,6868,6110,5960,5850,5700,5590,5905,5645,64,1740,500,4180,10,1,12800000,760,15.97,0.41,12,0.23,372.00,14471.00,8530,20240517,-30.36,5550,20240313,7.03,8530,-30.36,20240517,5550,7.03,20240313,8530,-30.36,20240517,5550,7.03,20240313,0.30,N,004910,500,64 억,,92799,N,N,0,N,00,N 20241125,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,110,2,1.89,160973220,27059,183.65,5940,6090,5820,7550,4070,5810,5948.97,0.72,0,6905,6110,5960,5850,5700,5590,5905,5645,64,1740,500,4180,10,1,12800000,758,15.91,0.41,12,0.21,372.00,14471.00,8530,20240517,-30.60,5550,20240313,6.67,8530,-30.60,20240517,5550,6.67,20240313,8530,-30.60,20240517,5550,6.67,20240313,0.30,N,004910,500,64 억,,92799,N,N,0,N,00,N diff --git a/004920/price/prices-20241101.csv b/004920/price/prices-20241101.csv index 60b021d25981..dd8ae7de5f73 100644 --- a/004920/price/prices-20241101.csv +++ b/004920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,4,2,0.31,33554763,25834,19.65,1298,1323,1230,1687,909,1298,1298.86,0.40,0,-2966,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,652,-7.94,1.19,12,0.05,-164.00,1097.00,2080,20231117,-37.40,1040,20240805,25.19,1605,-18.88,20240116,1040,25.19,20240805,1850,-29.62,20231129,1040,25.19,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N +20241126,150208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,2,2,0.15,33459721,25761,19.59,1298,1323,1230,1687,909,1298,1298.85,0.40,0,-2963,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,651,-7.93,1.19,12,0.05,-164.00,1097.00,2080,20231117,-37.50,1040,20240805,25.00,1605,-19.00,20240116,1040,25.00,20240805,1850,-29.73,20231129,1040,25.00,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N +20241126,140207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,1,2,0.08,29418126,22650,17.22,1298,1323,1230,1687,909,1298,1298.81,0.40,0,-2445,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.05,-164.00,1097.00,2080,20231117,-37.55,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1850,-29.78,20231129,1040,24.90,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N +20241126,130208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,1,2,0.08,27833346,21430,16.30,1298,1323,1230,1687,909,1298,1298.80,0.40,0,-1571,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.04,-164.00,1097.00,2080,20231117,-37.55,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1850,-29.78,20231129,1040,24.90,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N +20241126,120208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,2,2,0.15,24591086,18938,14.40,1298,1323,1230,1687,909,1298,1298.50,0.40,0,-1100,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,651,-7.93,1.19,12,0.04,-164.00,1097.00,2080,20231117,-37.50,1040,20240805,25.00,1605,-19.00,20240116,1040,25.00,20240805,1850,-29.73,20231129,1040,25.00,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N +20241126,110210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,2,2,0.15,15731475,12118,9.22,1298,1323,1230,1687,909,1298,1298.19,0.40,0,-999,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,651,-7.93,1.19,12,0.02,-164.00,1097.00,2080,20231117,-37.50,1040,20240805,25.00,1605,-19.00,20240116,1040,25.00,20240805,1850,-29.73,20231129,1040,25.00,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N +20241126,100211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1318,20,2,1.54,3631658,2810,2.14,1298,1323,1230,1687,909,1298,1292.40,0.40,0,-241,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,660,-8.04,1.20,12,0.01,-164.00,1097.00,2080,20231117,-36.63,1040,20240805,26.73,1605,-17.88,20240116,1040,26.73,20240805,1850,-28.76,20231129,1040,26.73,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N +20241126,090208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,0,3,0.00,1298,1,0.00,1298,1298,1298,1687,909,1298,1298.00,0.40,0,-1,1381,1339,1272,1230,1163,1360,1251,250,389,500,880,1,1,50065793,650,-7.91,1.18,12,0.00,-164.00,1097.00,2080,20231117,-37.60,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1850,-29.84,20231129,1040,24.81,20240805,0.77,N,004920,500,250 억,,201886,N,N,0,N,00,N 20241125,160206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,2,2,0.15,167158988,131502,236.52,1296,1314,1205,1684,908,1296,1271.15,0.45,0,-24575,1363,1329,1290,1256,1217,1310,1237,250,388,500,880,1,1,50065793,650,-7.91,1.18,12,0.26,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1850,-29.84,20231129,1040,24.81,20240805,0.77,N,004920,500,250 억,,224926,N,N,0,N,00,N 20241125,150207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,2,2,0.15,151365026,119339,214.65,1296,1310,1205,1684,908,1296,1268.36,0.45,0,-19680,1363,1329,1290,1256,1217,1310,1237,250,388,500,880,1,1,50065793,650,-7.91,1.18,12,0.24,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1850,-29.84,20231129,1040,24.81,20240805,0.77,N,004920,500,250 억,,224926,N,N,0,N,00,N 20241125,140208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,2,2,0.15,101937442,81242,146.12,1296,1298,1205,1684,908,1296,1254.74,0.45,0,-7347,1363,1329,1290,1256,1217,1310,1237,250,388,500,880,1,1,50065793,650,-7.91,1.18,12,0.16,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1850,-29.84,20231129,1040,24.81,20240805,0.77,N,004920,500,250 억,,224926,N,N,0,N,00,N diff --git a/004960/price/prices-20241101.csv b/004960/price/prices-20241101.csv index 11ce7032cfe1..0e4f878dbd3c 100644 --- a/004960/price/prices-20241101.csv +++ b/004960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7000,-10,5,-0.14,297760590,42678,89.73,7040,7060,6870,9110,4910,7010,6976.86,4.14,0,8860,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,810,2.54,0.11,12,0.37,2756.00,66041.00,7970,20241112,-12.17,6160,20240417,13.64,7970,-12.17,20241112,6160,13.64,20240417,7970,-12.17,20241112,6160,13.64,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N +20241126,150208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7000,-10,5,-0.14,286351750,41044,86.29,7040,7060,6870,9110,4910,7010,6976.70,4.14,0,8561,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,810,2.54,0.11,12,0.35,2756.00,66041.00,7970,20241112,-12.17,6160,20240417,13.64,7970,-12.17,20241112,6160,13.64,20240417,7970,-12.17,20241112,6160,13.64,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N +20241126,140208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7000,-10,5,-0.14,274117310,39290,82.60,7040,7060,6870,9110,4910,7010,6976.77,4.14,0,7562,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,810,2.54,0.11,12,0.34,2756.00,66041.00,7970,20241112,-12.17,6160,20240417,13.64,7970,-12.17,20241112,6160,13.64,20240417,7970,-12.17,20241112,6160,13.64,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N +20241126,130208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7020,10,2,0.14,225080550,32286,67.88,7040,7060,6870,9110,4910,7010,6971.46,4.14,0,6862,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,812,2.55,0.11,12,0.28,2756.00,66041.00,7970,20241112,-11.92,6160,20240417,13.96,7970,-11.92,20241112,6160,13.96,20240417,7970,-11.92,20241112,6160,13.96,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N +20241126,120208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7040,30,2,0.43,204074700,29295,61.59,7040,7060,6870,9110,4910,7010,6966.20,4.14,0,6434,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,815,2.55,0.11,12,0.25,2756.00,66041.00,7970,20241112,-11.67,6160,20240417,14.29,7970,-11.67,20241112,6160,14.29,20240417,7970,-11.67,20241112,6160,14.29,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N +20241126,110210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6970,-40,5,-0.57,175453660,25206,52.99,7040,7060,6870,9110,4910,7010,6960.79,4.14,0,5968,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,806,2.53,0.11,12,0.22,2756.00,66041.00,7970,20241112,-12.55,6160,20240417,13.15,7970,-12.55,20241112,6160,13.15,20240417,7970,-12.55,20241112,6160,13.15,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N +20241126,100211,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6960,-50,5,-0.71,82591710,11836,24.88,7040,7060,6880,9110,4910,7010,6978.01,4.14,0,1548,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,805,2.53,0.11,12,0.10,2756.00,66041.00,7970,20241112,-12.67,6160,20240417,12.99,7970,-12.67,20241112,6160,12.99,20240417,7970,-12.67,20241112,6160,12.99,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N +20241126,090208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7000,-10,5,-0.14,4769620,679,1.43,7040,7040,7000,9110,4910,7010,7024.48,4.14,0,-425,7150,7080,6960,6890,6770,7115,6925,579,2100,5000,5040,10,1,11570702,810,2.54,0.11,12,0.01,2756.00,66041.00,7970,20241112,-12.17,6160,20240417,13.64,7970,-12.17,20241112,6160,13.64,20240417,7970,-12.17,20241112,6160,13.64,20240417,0.09,N,004960,5000,578 억,,478464,N,N,0,N,00,N 20241125,160206,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7010,170,2,2.49,329879900,47564,101.54,6870,7030,6840,8890,4790,6840,6935.56,4.11,0,3520,6966,6902,6826,6762,6686,6935,6795,579,2050,5000,4920,10,1,11570702,811,2.54,0.11,12,0.41,2756.00,66041.00,7970,20241112,-12.05,6160,20240417,13.80,7970,-12.05,20241112,6160,13.80,20240417,7970,-12.05,20241112,6160,13.80,20240417,0.08,N,004960,5000,578 억,,475436,N,N,0,N,00,N 20241125,150207,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7010,170,2,2.49,291032150,42010,89.68,6870,7030,6840,8890,4790,6840,6927.75,4.11,0,4273,6966,6902,6826,6762,6686,6935,6795,579,2050,5000,4920,10,1,11570702,811,2.54,0.11,12,0.36,2756.00,66041.00,7970,20241112,-12.05,6160,20240417,13.80,7970,-12.05,20241112,6160,13.80,20240417,7970,-12.05,20241112,6160,13.80,20240417,0.08,N,004960,5000,578 억,,475436,N,N,0,N,00,N 20241125,140208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6970,130,2,1.90,263390160,38053,81.24,6870,7030,6840,8890,4790,6840,6921.73,4.11,0,5250,6966,6902,6826,6762,6686,6935,6795,579,2050,5000,4920,10,1,11570702,806,2.53,0.11,12,0.33,2756.00,66041.00,7970,20241112,-12.55,6160,20240417,13.15,7970,-12.55,20241112,6160,13.15,20240417,7970,-12.55,20241112,6160,13.15,20240417,0.08,N,004960,5000,578 억,,475436,N,N,0,N,00,N diff --git a/004970/price/prices-20241101.csv b/004970/price/prices-20241101.csv index 196a0697760f..8f9f74140e4d 100644 --- a/004970/price/prices-20241101.csv +++ b/004970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160209,55,60.00,KOSPI,,,N,N,N,Y,60,N,9140,-40,5,-0.44,201147980,21999,77.78,9200,9220,9110,11930,6430,9180,9143.51,4.15,0,-6869,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1462,8.52,0.26,12,0.14,1073.00,35815.00,12490,20240620,-26.82,8260,20240123,10.65,12490,-26.82,20240620,8260,10.65,20240123,12490,-26.82,20240620,8260,10.65,20240123,0.28,N,004970,500,80 억,,664338,N,N,1,N,00,N +20241126,150208,55,60.00,KOSPI,,,N,N,N,Y,60,N,9150,-30,5,-0.33,197025530,21548,76.18,9200,9220,9110,11930,6430,9180,9143.56,4.15,0,-6686,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1464,8.53,0.26,12,0.13,1073.00,35815.00,12490,20240620,-26.74,8260,20240123,10.77,12490,-26.74,20240620,8260,10.77,20240123,12490,-26.74,20240620,8260,10.77,20240123,0.28,N,004970,500,80 억,,664338,N,N,0,N,00,N +20241126,140208,55,60.00,KOSPI,,,N,N,N,Y,60,N,9160,-20,5,-0.22,152904580,16723,59.13,9200,9220,9110,11930,6430,9180,9143.37,4.15,0,-6310,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1466,8.54,0.26,12,0.10,1073.00,35815.00,12490,20240620,-26.66,8260,20240123,10.90,12490,-26.66,20240620,8260,10.90,20240123,12490,-26.66,20240620,8260,10.90,20240123,0.28,N,004970,500,80 억,,664338,N,N,0,N,00,N +20241126,130208,55,60.00,KOSPI,,,N,N,N,Y,60,N,9130,-50,5,-0.54,120058930,13122,46.39,9200,9220,9120,11930,6430,9180,9149.44,4.15,0,-5667,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1461,8.51,0.25,12,0.08,1073.00,35815.00,12490,20240620,-26.90,8260,20240123,10.53,12490,-26.90,20240620,8260,10.53,20240123,12490,-26.90,20240620,8260,10.53,20240123,0.28,N,004970,500,80 억,,664338,N,N,0,N,00,N +20241126,120209,55,60.00,KOSPI,,,N,N,N,Y,60,N,9170,-10,5,-0.11,114367780,12499,44.19,9200,9220,9120,11930,6430,9180,9150.15,4.15,0,-5285,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1467,8.55,0.26,12,0.08,1073.00,35815.00,12490,20240620,-26.58,8260,20240123,11.02,12490,-26.58,20240620,8260,11.02,20240123,12490,-26.58,20240620,8260,11.02,20240123,0.28,N,004970,500,80 억,,664338,N,N,0,N,00,N +20241126,110211,55,60.00,KOSPI,,,N,N,N,Y,60,N,9200,20,2,0.22,106782690,11673,41.27,9200,9220,9120,11930,6430,9180,9147.84,4.15,0,-4961,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1472,8.57,0.26,12,0.07,1073.00,35815.00,12490,20240620,-26.34,8260,20240123,11.38,12490,-26.34,20240620,8260,11.38,20240123,12490,-26.34,20240620,8260,11.38,20240123,0.28,N,004970,500,80 억,,664338,N,N,0,N,00,N +20241126,100211,55,60.00,KOSPI,,,N,N,N,Y,60,N,9150,-30,5,-0.33,59748050,6534,23.10,9200,9220,9120,11930,6430,9180,9144.18,4.15,0,-2898,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1464,8.53,0.26,12,0.04,1073.00,35815.00,12490,20240620,-26.74,8260,20240123,10.77,12490,-26.74,20240620,8260,10.77,20240123,12490,-26.74,20240620,8260,10.77,20240123,0.28,N,004970,500,80 억,,664338,N,N,0,N,00,N +20241126,090208,55,60.00,KOSPI,,,N,N,N,Y,60,N,9170,-10,5,-0.11,597210,65,0.23,9200,9200,9170,11930,6430,9180,9187.85,4.15,0,-39,9373,9276,9163,9066,8953,9325,9115,80,2750,500,6790,10,1,16000000,1467,8.55,0.26,12,0.00,1073.00,35815.00,12490,20240620,-26.58,8260,20240123,11.02,12490,-26.58,20240620,8260,11.02,20240123,12490,-26.58,20240620,8260,11.02,20240123,0.28,N,004970,500,80 억,,664338,N,N,0,N,00,N 20241125,160206,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,130,2,1.44,259163930,28282,68.91,9050,9260,9050,11760,6340,9050,9163.48,4.16,0,-1326,9383,9216,9123,8956,8863,9170,8910,80,2710,500,6690,10,1,16000000,1469,8.56,0.26,12,0.18,1073.00,35815.00,12490,20240620,-26.50,8260,20240123,11.14,12490,-26.50,20240620,8260,11.14,20240123,12490,-26.50,20240620,8260,11.14,20240123,0.28,N,004970,500,80 억,,665101,N,N,0,N,00,N 20241125,150207,55,60.00,KOSPI,,,N,N,N,Y,60,N,9140,90,2,0.99,254086350,27728,67.56,9050,9260,9050,11760,6340,9050,9163.53,4.16,0,-1031,9383,9216,9123,8956,8863,9170,8910,80,2710,500,6690,10,1,16000000,1462,8.52,0.26,12,0.17,1073.00,35815.00,12490,20240620,-26.82,8260,20240123,10.65,12490,-26.82,20240620,8260,10.65,20240123,12490,-26.82,20240620,8260,10.65,20240123,0.28,N,004970,500,80 억,,665101,N,N,0,N,00,N 20241125,140208,55,60.00,KOSPI,,,N,N,N,Y,60,N,9220,170,2,1.88,185823830,20247,49.33,9050,9260,9050,11760,6340,9050,9177.85,4.16,0,-4123,9383,9216,9123,8956,8863,9170,8910,80,2710,500,6690,10,1,16000000,1475,8.59,0.26,12,0.13,1073.00,35815.00,12490,20240620,-26.18,8260,20240123,11.62,12490,-26.18,20240620,8260,11.62,20240123,12490,-26.18,20240620,8260,11.62,20240123,0.28,N,004970,500,80 억,,665101,N,N,0,N,00,N diff --git a/004980/price/prices-20241101.csv b/004980/price/prices-20241101.csv index 190ff7a36f0d..43a19b645bfe 100644 --- a/004980/price/prices-20241101.csv +++ b/004980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7770,10,2,0.13,232305740,30031,115.05,7810,7830,7650,10080,5440,7760,7735.53,5.66,0,-2594,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1905,2.94,0.37,12,0.12,2642.00,21113.00,10000,20240605,-22.30,7610,20240805,2.10,10000,-22.30,20240605,7610,2.10,20240805,10000,-22.30,20240605,7610,2.10,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,4,N,00,N +20241126,150209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7750,-10,5,-0.13,207141710,26791,102.64,7810,7830,7650,10080,5440,7760,7731.76,5.66,0,-2629,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1900,2.93,0.37,12,0.11,2642.00,21113.00,10000,20240605,-22.50,7610,20240805,1.84,10000,-22.50,20240605,7610,1.84,20240805,10000,-22.50,20240605,7610,1.84,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,0,N,00,N +20241126,140208,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7710,-50,5,-0.64,179167840,23165,88.75,7810,7830,7650,10080,5440,7760,7734.42,5.66,0,-2895,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1890,2.92,0.37,12,0.09,2642.00,21113.00,10000,20240605,-22.90,7610,20240805,1.31,10000,-22.90,20240605,7610,1.31,20240805,10000,-22.90,20240605,7610,1.31,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,0,N,00,N +20241126,130209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7730,-30,5,-0.39,145539100,18799,72.02,7810,7830,7650,10080,5440,7760,7741.85,5.66,0,-2540,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1895,2.93,0.37,12,0.08,2642.00,21113.00,10000,20240605,-22.70,7610,20240805,1.58,10000,-22.70,20240605,7610,1.58,20240805,10000,-22.70,20240605,7610,1.58,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,0,N,00,N +20241126,120209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7720,-40,5,-0.52,116729440,15067,57.72,7810,7830,7650,10080,5440,7760,7747.36,5.66,0,-2424,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1893,2.92,0.37,12,0.06,2642.00,21113.00,10000,20240605,-22.80,7610,20240805,1.45,10000,-22.80,20240605,7610,1.45,20240805,10000,-22.80,20240605,7610,1.45,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,0,N,00,N +20241126,110211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7750,-10,5,-0.13,98473170,12703,48.67,7810,7830,7650,10080,5440,7760,7751.96,5.66,0,-2347,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1900,2.93,0.37,12,0.05,2642.00,21113.00,10000,20240605,-22.50,7610,20240805,1.84,10000,-22.50,20240605,7610,1.84,20240805,10000,-22.50,20240605,7610,1.84,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,0,N,00,N +20241126,100211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7760,0,3,0.00,74699760,9626,36.88,7810,7830,7650,10080,5440,7760,7760.21,5.66,0,-2042,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1902,2.94,0.37,12,0.04,2642.00,21113.00,10000,20240605,-22.40,7610,20240805,1.97,10000,-22.40,20240605,7610,1.97,20240805,10000,-22.40,20240605,7610,1.97,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,0,N,00,N +20241126,090209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7760,0,3,0.00,4183140,537,2.06,7810,7830,7760,10080,5440,7760,7789.83,5.66,0,-188,7860,7810,7750,7700,7640,7835,7725,1248,2320,5000,6050,10,1,24516073,1902,2.94,0.37,12,0.00,2642.00,21113.00,10000,20240605,-22.40,7610,20240805,1.97,10000,-22.40,20240605,7610,1.97,20240805,10000,-22.40,20240605,7610,1.97,20240805,1.37,N,004980,5000,1248 억,,1388424,N,N,0,N,00,N 20241125,160207,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7760,0,3,0.00,202087010,26101,60.34,7690,7800,7690,10080,5440,7760,7742.47,5.67,0,-722,7980,7870,7790,7680,7600,7830,7640,1248,2320,5000,6050,10,1,24516073,1902,2.94,0.37,12,0.11,2642.00,21113.00,10000,20240605,-22.40,7610,20240805,1.97,10000,-22.40,20240605,7610,1.97,20240805,10000,-22.40,20240605,7610,1.97,20240805,1.38,N,004980,5000,1248 억,,1390049,N,N,20,N,00,N 20241125,150208,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7730,-30,5,-0.39,180327340,23295,53.85,7690,7800,7690,10080,5440,7760,7741.03,5.67,0,-68,7980,7870,7790,7680,7600,7830,7640,1248,2320,5000,6050,10,1,24516073,1895,2.93,0.37,12,0.10,2642.00,21113.00,10000,20240605,-22.70,7610,20240805,1.58,10000,-22.70,20240605,7610,1.58,20240805,10000,-22.70,20240605,7610,1.58,20240805,1.38,N,004980,5000,1248 억,,1390049,N,N,20,N,00,N 20241125,140209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7720,-40,5,-0.52,151503320,19559,45.21,7690,7800,7690,10080,5440,7760,7745.96,5.67,0,13,7980,7870,7790,7680,7600,7830,7640,1248,2320,5000,6050,10,1,24516073,1893,2.92,0.37,12,0.08,2642.00,21113.00,10000,20240605,-22.80,7610,20240805,1.45,10000,-22.80,20240605,7610,1.45,20240805,10000,-22.80,20240605,7610,1.45,20240805,1.38,N,004980,5000,1248 억,,1390049,N,N,20,N,00,N diff --git a/004990/price/prices-20241101.csv b/004990/price/prices-20241101.csv index 927b2b2d10bf..2f9bdd2836f4 100644 --- a/004990/price/prices-20241101.csv +++ b/004990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20400,-600,5,-2.86,6358621750,310449,144.14,20850,20950,20350,27300,14700,21000,20482.59,7.55,0,-66922,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21401,-140.69,0.25,12,0.30,-145.00,83071.00,33750,20240213,-39.56,20050,20241118,1.75,33750,-39.56,20240213,20050,1.75,20241118,33750,-39.56,20240213,20050,1.75,20241118,0.40,N,004990,200,209 억,,7922521,N,N,146,N,00,N +20241126,150209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20400,-600,5,-2.86,5855096000,285780,132.68,20850,20950,20350,27300,14700,21000,20487.94,7.55,0,-66770,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21401,-140.69,0.25,12,0.27,-145.00,83071.00,33750,20240213,-39.56,20050,20241118,1.75,33750,-39.56,20240213,20050,1.75,20241118,33750,-39.56,20240213,20050,1.75,20241118,0.40,N,004990,200,209 억,,7922521,N,N,354,N,00,N +20241126,140209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20400,-600,5,-2.86,5018288600,244803,113.66,20850,20950,20350,27300,14700,21000,20499.08,7.55,0,-55834,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21401,-140.69,0.25,12,0.23,-145.00,83071.00,33750,20240213,-39.56,20050,20241118,1.75,33750,-39.56,20240213,20050,1.75,20241118,33750,-39.56,20240213,20050,1.75,20241118,0.40,N,004990,200,209 억,,7922521,N,N,354,N,00,N +20241126,130209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20450,-550,5,-2.62,4222851500,205849,95.57,20850,20950,20400,27300,14700,21000,20514.07,7.55,0,-46955,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21454,-141.03,0.25,12,0.20,-145.00,83071.00,33750,20240213,-39.41,20050,20241118,2.00,33750,-39.41,20240213,20050,2.00,20241118,33750,-39.41,20240213,20050,2.00,20241118,0.40,N,004990,200,209 억,,7922521,N,N,354,N,00,N +20241126,120209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20500,-500,5,-2.38,3692752950,179951,83.55,20850,20950,20400,27300,14700,21000,20520.60,7.55,0,-43231,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21506,-141.38,0.25,12,0.17,-145.00,83071.00,33750,20240213,-39.26,20050,20241118,2.24,33750,-39.26,20240213,20050,2.24,20241118,33750,-39.26,20240213,20050,2.24,20241118,0.40,N,004990,200,209 억,,7922521,N,N,354,N,00,N +20241126,110211,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20550,-450,5,-2.14,3026970900,147484,68.48,20850,20950,20400,27300,14700,21000,20523.73,7.55,0,-31989,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21559,-141.72,0.25,12,0.14,-145.00,83071.00,33750,20240213,-39.11,20050,20241118,2.49,33750,-39.11,20240213,20050,2.49,20241118,33750,-39.11,20240213,20050,2.49,20241118,0.40,N,004990,200,209 억,,7922521,N,N,354,N,00,N +20241126,100212,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20500,-500,5,-2.38,2308363950,112370,52.17,20850,20950,20400,27300,14700,21000,20542.10,7.55,0,-32147,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21506,-141.38,0.25,12,0.11,-145.00,83071.00,33750,20240213,-39.26,20050,20241118,2.24,33750,-39.26,20240213,20050,2.24,20241118,33750,-39.26,20240213,20050,2.24,20241118,0.40,N,004990,200,209 억,,7922521,N,N,354,N,00,N +20241126,090209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20800,-200,5,-0.95,128605050,6174,2.87,20850,20950,20750,27300,14700,21000,20827.19,7.55,0,-2370,21333,21166,20883,20716,20433,21250,20800,210,6300,200,15960,50,1,104909237,21821,-143.45,0.25,12,0.01,-145.00,83071.00,33750,20240213,-38.37,20050,20241118,3.74,33750,-38.37,20240213,20050,3.74,20241118,33750,-38.37,20240213,20050,3.74,20241118,0.40,N,004990,200,209 억,,7922521,N,N,354,N,00,N 20241125,160207,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21000,50,2,0.24,4411552000,212301,144.73,20900,21050,20600,27200,14700,20950,20778.11,7.55,0,4698,21316,21132,20966,20782,20616,21050,20700,210,6250,200,15920,50,1,104909237,22031,-144.83,0.25,12,0.20,-145.00,83071.00,33750,20240213,-37.78,20050,20241118,4.74,33750,-37.78,20240213,20050,4.74,20241118,33750,-37.78,20240213,20050,4.74,20241118,0.44,N,004990,200,209 억,,7917110,N,N,354,N,00,N 20241125,150208,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20900,-50,5,-0.24,3765929850,181521,123.75,20900,21050,20600,27200,14700,20950,20746.48,7.55,0,5524,21316,21132,20966,20782,20616,21050,20700,210,6250,200,15920,50,1,104909237,21926,-144.14,0.25,12,0.17,-145.00,83071.00,33750,20240213,-38.07,20050,20241118,4.24,33750,-38.07,20240213,20050,4.24,20241118,33750,-38.07,20240213,20050,4.24,20241118,0.44,N,004990,200,209 억,,7917110,N,N,6,N,00,N 20241125,140209,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20800,-150,5,-0.72,3123694050,150686,102.72,20900,21050,20600,27200,14700,20950,20729.76,7.55,0,-4182,21316,21132,20966,20782,20616,21050,20700,210,6250,200,15920,50,1,104909237,21821,-143.45,0.25,12,0.14,-145.00,83071.00,33750,20240213,-38.37,20050,20241118,3.74,33750,-38.37,20240213,20050,3.74,20241118,33750,-38.37,20240213,20050,3.74,20241118,0.44,N,004990,200,209 억,,7917110,N,N,6,N,00,N diff --git a/005010/price/prices-20241101.csv b/005010/price/prices-20241101.csv index 6ea14bb43d3d..e05b170a7102 100644 --- a/005010/price/prices-20241101.csv +++ b/005010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160210,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4130,15,2,0.36,613308670,148213,84.41,4145,4175,4115,5340,2885,4115,4138.02,1.45,0,24145,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2321,3.21,0.23,12,0.26,1285.00,17923.00,6170,20240202,-33.06,3620,20240805,14.09,6170,-33.06,20240202,3620,14.09,20240805,6170,-33.06,20240202,3620,14.09,20240805,3.13,N,005010,1000,561 억,,812416,N,N,4,N,00,N +20241126,150209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4155,40,2,0.97,580829635,140364,79.94,4145,4175,4115,5340,2885,4115,4138.02,1.45,0,22507,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2335,3.23,0.23,12,0.25,1285.00,17923.00,6170,20240202,-32.66,3620,20240805,14.78,6170,-32.66,20240202,3620,14.78,20240805,6170,-32.66,20240202,3620,14.78,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N +20241126,140209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4120,5,2,0.12,452864520,109443,62.33,4145,4175,4120,5340,2885,4115,4137.90,1.45,0,15810,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2315,3.21,0.23,12,0.19,1285.00,17923.00,6170,20240202,-33.23,3620,20240805,13.81,6170,-33.23,20240202,3620,13.81,20240805,6170,-33.23,20240202,3620,13.81,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N +20241126,130209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4140,25,2,0.61,419552015,101377,57.74,4145,4175,4120,5340,2885,4115,4138.53,1.45,0,18314,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2326,3.22,0.23,12,0.18,1285.00,17923.00,6170,20240202,-32.90,3620,20240805,14.36,6170,-32.90,20240202,3620,14.36,20240805,6170,-32.90,20240202,3620,14.36,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N +20241126,120210,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4135,20,2,0.49,383422575,92618,52.75,4145,4175,4120,5340,2885,4115,4139.83,1.45,0,19168,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2323,3.22,0.23,12,0.16,1285.00,17923.00,6170,20240202,-32.98,3620,20240805,14.23,6170,-32.98,20240202,3620,14.23,20240805,6170,-32.98,20240202,3620,14.23,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N +20241126,110212,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4125,10,2,0.24,292293600,70559,40.19,4145,4175,4120,5340,2885,4115,4142.54,1.45,0,10644,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2318,3.21,0.23,12,0.13,1285.00,17923.00,6170,20240202,-33.14,3620,20240805,13.95,6170,-33.14,20240202,3620,13.95,20240805,6170,-33.14,20240202,3620,13.95,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N +20241126,100212,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4125,10,2,0.24,198846855,47951,27.31,4145,4175,4120,5340,2885,4115,4146.88,1.45,0,7017,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2318,3.21,0.23,12,0.09,1285.00,17923.00,6170,20240202,-33.14,3620,20240805,13.95,6170,-33.14,20240202,3620,13.95,20240805,6170,-33.14,20240202,3620,13.95,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N +20241126,090209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4140,25,2,0.61,9482170,2292,1.31,4145,4145,4130,5340,2885,4115,4137.07,1.45,0,-870,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2326,3.22,0.23,12,0.00,1285.00,17923.00,6170,20240202,-32.90,3620,20240805,14.36,6170,-32.90,20240202,3620,14.36,20240805,6170,-32.90,20240202,3620,14.36,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N 20241125,160207,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4115,60,2,1.48,706148615,171290,76.44,4085,4170,4075,5270,2840,4055,4122.76,1.41,0,18886,4131,4092,4061,4022,3991,4112,4042,562,1215,1000,3000,5,1,56188075,2312,3.20,0.23,12,0.30,1285.00,17923.00,6170,20240202,-33.31,3620,20240805,13.67,6170,-33.31,20240202,3620,13.67,20240805,6170,-33.31,20240202,3620,13.67,20240805,3.15,N,005010,1000,561 억,,793932,N,N,2,N,00,N 20241125,150208,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4110,55,2,1.36,643853940,156147,69.68,4085,4170,4075,5270,2840,4055,4123.38,1.41,0,14663,4131,4092,4061,4022,3991,4112,4042,562,1215,1000,3000,5,1,56188075,2309,3.20,0.23,12,0.28,1285.00,17923.00,6170,20240202,-33.39,3620,20240805,13.54,6170,-33.39,20240202,3620,13.54,20240805,6170,-33.39,20240202,3620,13.54,20240805,3.15,N,005010,1000,561 억,,793932,N,N,2,N,00,N 20241125,140209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4135,80,2,1.97,559660165,135691,60.55,4085,4170,4075,5270,2840,4055,4124.52,1.41,0,13762,4131,4092,4061,4022,3991,4112,4042,562,1215,1000,3000,5,1,56188075,2323,3.22,0.23,12,0.24,1285.00,17923.00,6170,20240202,-32.98,3620,20240805,14.23,6170,-32.98,20240202,3620,14.23,20240805,6170,-32.98,20240202,3620,14.23,20240805,3.15,N,005010,1000,561 억,,793932,N,N,2,N,00,N diff --git a/005030/price/prices-20241101.csv b/005030/price/prices-20241101.csv index 4c9523b409ab..b1adf0a4899a 100644 --- a/005030/price/prices-20241101.csv +++ b/005030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241126,150210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241126,140209,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241126,130210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241126,120210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241126,110212,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241126,100212,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241126,090210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231117,0.00,486,20231117,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241125,160208,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231116,0.00,486,20231116,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241125,150209,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231116,0.00,486,20231116,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241125,140210,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231116,0.00,486,20231116,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231127,486,0.00,20231127,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20241101.csv b/005070/price/prices-20241101.csv index f46efda7a4ab..a7465b36e3ba 100644 --- a/005070/price/prices-20241101.csv +++ b/005070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66900,800,2,1.21,47608604100,705087,27.60,67400,69400,66000,85900,46300,66100,67521.93,13.13,0,-144616,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21750,77.61,4.54,12,2.17,862.00,14732.00,194300,20240221,-65.57,61900,20241121,8.08,194300,-65.57,20240221,61900,8.08,20241121,194300,-65.57,20240221,61900,8.08,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4539,N,00,N +20241126,150210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66600,500,2,0.76,45687294800,676328,26.47,67400,69400,66000,85900,46300,66100,67551.98,13.13,0,-143481,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21652,77.26,4.52,12,2.08,862.00,14732.00,194300,20240221,-65.72,61900,20241121,7.59,194300,-65.72,20240221,61900,7.59,20241121,194300,-65.72,20240221,61900,7.59,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4884,N,00,N +20241126,140210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66200,100,2,0.15,42967762600,635552,24.88,67400,69400,66000,85900,46300,66100,67607.00,13.13,0,-143125,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21522,76.80,4.49,12,1.95,862.00,14732.00,194300,20240221,-65.93,61900,20241121,6.95,194300,-65.93,20240221,61900,6.95,20241121,194300,-65.93,20240221,61900,6.95,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4884,N,00,N +20241126,130210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67200,1100,2,1.66,39924915400,590004,23.09,67400,69400,66000,85900,46300,66100,67668.89,13.13,0,-134327,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21847,77.96,4.56,12,1.81,862.00,14732.00,194300,20240221,-65.41,61900,20241121,8.56,194300,-65.41,20240221,61900,8.56,20241121,194300,-65.41,20240221,61900,8.56,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4884,N,00,N +20241126,120210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66900,800,2,1.21,37890614400,559651,21.91,67400,69400,66000,85900,46300,66100,67704.01,13.13,0,-121720,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21750,77.61,4.54,12,1.72,862.00,14732.00,194300,20240221,-65.57,61900,20241121,8.08,194300,-65.57,20240221,61900,8.08,20241121,194300,-65.57,20240221,61900,8.08,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4884,N,00,N +20241126,110212,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67000,900,2,1.36,34266646200,506097,19.81,67400,69400,66000,85900,46300,66100,67707.67,13.13,0,-126505,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21782,77.73,4.55,12,1.56,862.00,14732.00,194300,20240221,-65.52,61900,20241121,8.24,194300,-65.52,20240221,61900,8.24,20241121,194300,-65.52,20240221,61900,8.24,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4884,N,00,N +20241126,100213,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67000,900,2,1.36,29400685400,433168,16.96,67400,69400,66000,85900,46300,66100,67873.63,13.13,0,-101965,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21782,77.73,4.55,12,1.33,862.00,14732.00,194300,20240221,-65.52,61900,20241121,8.24,194300,-65.52,20240221,61900,8.24,20241121,194300,-65.52,20240221,61900,8.24,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4884,N,00,N +20241126,090210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67000,900,2,1.36,2581205100,38426,1.50,67400,67600,66300,85900,46300,66100,67173.40,13.13,0,-15374,73833,69966,67033,63166,60233,71900,65100,325,19800,1000,47590,100,1,32510756,21782,77.73,4.55,12,0.12,862.00,14732.00,194300,20240221,-65.52,61900,20241121,8.24,194300,-65.52,20240221,61900,8.24,20241121,194300,-65.52,20240221,61900,8.24,20241121,1.76,N,005070,1000,325 억,,4269411,N,N,4884,N,00,N 20241125,160208,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66100,2600,2,4.09,163147166900,2442062,606.62,64300,70900,64100,82500,44500,63500,66807.34,13.88,0,-215640,68166,65832,64566,62232,60966,65200,61600,325,19000,1000,45720,100,1,32510756,21490,76.68,4.49,12,7.51,862.00,14732.00,194300,20240221,-65.98,61900,20241121,6.79,194300,-65.98,20240221,61900,6.79,20241121,194300,-65.98,20240221,61900,6.79,20241121,1.72,N,005070,1000,325 억,,4511651,N,N,4843,N,00,N 20241125,150209,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,3200,2,5.04,59367158500,872593,216.76,64300,70900,64100,82500,44500,63500,68035.83,13.88,0,-37538,68166,65832,64566,62232,60966,65200,61600,325,19000,1000,45720,100,1,32510756,21685,77.38,4.53,12,2.68,862.00,14732.00,194300,20240221,-65.67,61900,20241121,7.75,194300,-65.67,20240221,61900,7.75,20241121,194300,-65.67,20240221,61900,7.75,20241121,1.72,N,005070,1000,325 억,,4511651,N,N,4620,N,00,N 20241125,140210,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66600,3100,2,4.88,44465967700,650161,161.50,64300,70900,64100,82500,44500,63500,68392.96,13.88,0,7839,68166,65832,64566,62232,60966,65200,61600,325,19000,1000,45720,100,1,32510756,21652,77.26,4.52,12,2.00,862.00,14732.00,194300,20240221,-65.72,61900,20241121,7.59,194300,-65.72,20240221,61900,7.59,20241121,194300,-65.72,20240221,61900,7.59,20241121,1.72,N,005070,1000,325 억,,4511651,N,N,4620,N,00,N diff --git a/005090/price/prices-20241101.csv b/005090/price/prices-20241101.csv index 399c7ae50ebe..ad5873b6de57 100644 --- a/005090/price/prices-20241101.csv +++ b/005090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160211,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26200,100,2,0.38,385251200,14716,51.73,26000,26350,25900,33900,18300,26100,26179.07,3.86,0,725,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3775,9.10,0.52,12,0.10,2879.00,49924.00,30250,20241017,-13.39,21600,20240404,21.30,30250,-13.39,20241017,21600,21.30,20240404,30250,-13.39,20241017,21600,21.30,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N +20241126,150210,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26150,50,2,0.19,348215400,13301,46.76,26000,26350,25900,33900,18300,26100,26179.64,3.86,0,790,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3768,9.08,0.52,12,0.09,2879.00,49924.00,30250,20241017,-13.55,21600,20240404,21.06,30250,-13.55,20241017,21600,21.06,20240404,30250,-13.55,20241017,21600,21.06,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N +20241126,140210,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26150,50,2,0.19,280904500,10729,37.72,26000,26350,25900,33900,18300,26100,26181.80,3.86,0,764,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3768,9.08,0.52,12,0.07,2879.00,49924.00,30250,20241017,-13.55,21600,20240404,21.06,30250,-13.55,20241017,21600,21.06,20240404,30250,-13.55,20241017,21600,21.06,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N +20241126,130210,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26250,150,2,0.57,240397400,9181,32.28,26000,26350,25900,33900,18300,26100,26184.23,3.86,0,1293,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3782,9.12,0.53,12,0.06,2879.00,49924.00,30250,20241017,-13.22,21600,20240404,21.53,30250,-13.22,20241017,21600,21.53,20240404,30250,-13.22,20241017,21600,21.53,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N +20241126,120211,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26300,200,2,0.77,204223700,7802,27.43,26000,26350,25900,33900,18300,26100,26175.81,3.86,0,1264,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3790,9.14,0.53,12,0.05,2879.00,49924.00,30250,20241017,-13.06,21600,20240404,21.76,30250,-13.06,20241017,21600,21.76,20240404,30250,-13.06,20241017,21600,21.76,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N +20241126,110213,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26300,200,2,0.77,152288400,5823,20.47,26000,26350,25900,33900,18300,26100,26152.91,3.86,0,1072,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3790,9.14,0.53,12,0.04,2879.00,49924.00,30250,20241017,-13.06,21600,20240404,21.76,30250,-13.06,20241017,21600,21.76,20240404,30250,-13.06,20241017,21600,21.76,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N +20241126,100213,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26100,0,3,0.00,68916150,2646,9.30,26000,26200,25900,33900,18300,26100,26045.41,3.86,0,74,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3761,9.07,0.52,12,0.02,2879.00,49924.00,30250,20241017,-13.72,21600,20240404,20.83,30250,-13.72,20241017,21600,20.83,20240404,30250,-13.72,20241017,21600,20.83,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N +20241126,090210,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26100,0,3,0.00,832200,32,0.11,26000,26100,26000,33900,18300,26100,26006.25,3.86,0,0,27566,26832,25716,24982,23866,26275,24425,734,7800,5000,19830,50,1,14409333,3761,9.07,0.52,12,0.00,2879.00,49924.00,30250,20241017,-13.72,21600,20240404,20.83,30250,-13.72,20241017,21600,20.83,20240404,30250,-13.72,20241017,21600,20.83,20240404,0.39,N,005090,5000,733 억,,556751,N,N,0,N,00,N 20241125,160208,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26100,50,2,0.19,736473800,28346,301.07,26450,26450,24600,33850,18250,26050,25981.40,3.85,0,1309,26616,26332,26066,25782,25516,26475,25925,734,7800,5000,19790,50,1,14409333,3761,9.07,0.52,12,0.20,2879.00,49924.00,30250,20241017,-13.72,21600,20240404,20.83,30250,-13.72,20241017,21600,20.83,20240404,30250,-13.72,20241017,21600,20.83,20240404,0.39,N,005090,5000,733 억,,555471,N,N,20,N,00,N 20241125,150209,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26150,100,2,0.38,688959050,26524,281.72,26450,26450,24600,33850,18250,26050,25974.77,3.85,0,1463,26616,26332,26066,25782,25516,26475,25925,734,7800,5000,19790,50,1,14409333,3768,9.08,0.52,12,0.18,2879.00,49924.00,30250,20241017,-13.55,21600,20240404,21.06,30250,-13.55,20241017,21600,21.06,20240404,30250,-13.55,20241017,21600,21.06,20240404,0.39,N,005090,5000,733 억,,555471,N,N,20,N,00,N 20241125,140210,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,26100,50,2,0.19,621826450,23954,254.42,26450,26450,24600,33850,18250,26050,25958.98,3.85,0,1758,26616,26332,26066,25782,25516,26475,25925,734,7800,5000,19790,50,1,14409333,3761,9.07,0.52,12,0.17,2879.00,49924.00,30250,20241017,-13.72,21600,20240404,20.83,30250,-13.72,20241017,21600,20.83,20240404,30250,-13.72,20241017,21600,20.83,20240404,0.39,N,005090,5000,733 억,,555471,N,N,20,N,00,N diff --git a/005110/price/prices-20241101.csv b/005110/price/prices-20241101.csv index 53a812f60612..ef0166dfce30 100644 --- a/005110/price/prices-20241101.csv +++ b/005110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160211,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241126,150210,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241126,140210,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241126,130211,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241126,120211,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241126,110213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241126,100213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241126,090210,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241125,160208,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241125,150210,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241125,140211,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20241101.csv b/005160/price/prices-20241101.csv index acf5804aff1c..66995138904e 100644 --- a/005160/price/prices-20241101.csv +++ b/005160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5520,-60,5,-1.08,611938050,110032,85.25,5630,5700,5500,7250,3910,5580,5561.46,5.00,0,-8623,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,2994,-58.72,0.75,12,0.20,-94.00,7367.00,10500,20240326,-47.43,4550,20240104,21.32,10500,-47.43,20240326,4550,21.32,20240104,10500,-47.43,20240326,4550,21.32,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,55,N,00,N +20241126,150211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5540,-40,5,-0.72,573599860,103095,79.88,5630,5700,5500,7250,3910,5580,5563.80,5.00,0,-6054,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,3005,-58.94,0.75,12,0.19,-94.00,7367.00,10500,20240326,-47.24,4550,20240104,21.76,10500,-47.24,20240326,4550,21.76,20240104,10500,-47.24,20240326,4550,21.76,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,6,N,00,N +20241126,140211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5520,-60,5,-1.08,510641390,91687,71.04,5630,5700,5500,7250,3910,5580,5569.40,5.00,0,-12066,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,2994,-58.72,0.75,12,0.17,-94.00,7367.00,10500,20240326,-47.43,4550,20240104,21.32,10500,-47.43,20240326,4550,21.32,20240104,10500,-47.43,20240326,4550,21.32,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,6,N,00,N +20241126,130211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5550,-30,5,-0.54,408022480,73142,56.67,5630,5700,5500,7250,3910,5580,5578.50,5.00,0,-7668,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,3011,-59.04,0.75,12,0.13,-94.00,7367.00,10500,20240326,-47.14,4550,20240104,21.98,10500,-47.14,20240326,4550,21.98,20240104,10500,-47.14,20240326,4550,21.98,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,6,N,00,N +20241126,120211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5510,-70,5,-1.25,386695640,69289,53.68,5630,5700,5500,7250,3910,5580,5580.91,5.00,0,-5327,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,2989,-58.62,0.75,12,0.13,-94.00,7367.00,10500,20240326,-47.52,4550,20240104,21.10,10500,-47.52,20240326,4550,21.10,20240104,10500,-47.52,20240326,4550,21.10,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,6,N,00,N +20241126,110213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5560,-20,5,-0.36,324595070,58045,44.97,5630,5700,5520,7250,3910,5580,5592.13,5.00,0,-7739,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,3016,-59.15,0.75,12,0.11,-94.00,7367.00,10500,20240326,-47.05,4550,20240104,22.20,10500,-47.05,20240326,4550,22.20,20240104,10500,-47.05,20240326,4550,22.20,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,6,N,00,N +20241126,100214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5580,0,3,0.00,221048800,39396,30.52,5630,5700,5550,7250,3910,5580,5610.95,5.00,0,-15929,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,3027,-59.36,0.76,12,0.07,-94.00,7367.00,10500,20240326,-46.86,4550,20240104,22.64,10500,-46.86,20240326,4550,22.64,20240104,10500,-46.86,20240326,4550,22.64,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,6,N,00,N +20241126,090211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5560,-20,5,-0.36,20776570,3727,2.89,5630,5630,5550,7250,3910,5580,5574.61,5.00,0,-360,5766,5672,5516,5422,5266,5720,5470,542,1670,1000,4120,10,1,54244482,3016,-59.15,0.75,12,0.01,-94.00,7367.00,10500,20240326,-47.05,4550,20240104,22.20,10500,-47.05,20240326,4550,22.20,20240104,10500,-47.05,20240326,4550,22.20,20240104,1.89,N,005160,1000,542 억,,2714473,N,N,6,N,00,N 20241125,160209,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5580,220,2,4.10,706254090,127439,127.57,5360,5610,5360,6960,3760,5360,5541.73,4.99,0,8367,5686,5522,5436,5272,5186,5480,5230,542,1600,1000,3960,10,1,54244482,3027,-59.36,0.76,12,0.23,-94.00,7367.00,10500,20240326,-46.86,4550,20240104,22.64,10500,-46.86,20240326,4550,22.64,20240104,10500,-46.86,20240326,4550,22.64,20240104,1.89,N,005160,1000,542 억,,2706193,N,N,6,N,00,N 20241125,150210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5600,240,2,4.48,655019690,118281,118.41,5360,5610,5360,6960,3760,5360,5537.83,4.99,0,11197,5686,5522,5436,5272,5186,5480,5230,542,1600,1000,3960,10,1,54244482,3038,-59.57,0.76,12,0.22,-94.00,7367.00,10500,20240326,-46.67,4550,20240104,23.08,10500,-46.67,20240326,4550,23.08,20240104,10500,-46.67,20240326,4550,23.08,20240104,1.89,N,005160,1000,542 억,,2706193,N,N,56,N,00,N 20241125,140211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5590,230,2,4.29,608145230,109881,110.00,5360,5610,5360,6960,3760,5360,5534.58,4.99,0,12061,5686,5522,5436,5272,5186,5480,5230,542,1600,1000,3960,10,1,54244482,3032,-59.47,0.76,12,0.20,-94.00,7367.00,10500,20240326,-46.76,4550,20240104,22.86,10500,-46.76,20240326,4550,22.86,20240104,10500,-46.76,20240326,4550,22.86,20240104,1.89,N,005160,1000,542 억,,2706193,N,N,56,N,00,N diff --git a/005180/price/prices-20241101.csv b/005180/price/prices-20241101.csv index 5fcd65e73dc0..ae9514d9a37d 100644 --- a/005180/price/prices-20241101.csv +++ b/005180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160212,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,69000,1500,2,2.22,5573174100,82409,26.25,67100,69300,66100,87700,47300,67500,67626.86,22.65,0,-9213,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6797,7.88,1.02,12,0.84,8752.00,67411.00,118400,20240611,-41.72,50500,20240129,36.63,118400,-41.72,20240611,50500,36.63,20240129,118400,-41.72,20240611,50500,36.63,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,107,N,00,N +20241126,150211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68700,1200,2,1.78,5004606400,74159,23.62,67100,68900,66100,87700,47300,67500,67484.81,22.65,0,-6227,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6768,7.85,1.02,12,0.75,8752.00,67411.00,118400,20240611,-41.98,50500,20240129,36.04,118400,-41.98,20240611,50500,36.04,20240129,118400,-41.98,20240611,50500,36.04,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,195,N,00,N +20241126,140211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67900,400,2,0.59,3891172300,57922,18.45,67100,68400,66100,87700,47300,67500,67179.46,22.65,0,-3422,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6689,7.76,1.01,12,0.59,8752.00,67411.00,118400,20240611,-42.65,50500,20240129,34.46,118400,-42.65,20240611,50500,34.46,20240129,118400,-42.65,20240611,50500,34.46,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,195,N,00,N +20241126,130211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67500,0,3,0.00,2952546300,44074,14.04,67100,67900,66100,87700,47300,67500,66990.53,22.65,0,-2055,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6650,7.71,1.00,12,0.45,8752.00,67411.00,118400,20240611,-42.99,50500,20240129,33.66,118400,-42.99,20240611,50500,33.66,20240129,118400,-42.99,20240611,50500,33.66,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,195,N,00,N +20241126,120212,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67400,-100,5,-0.15,2477032000,37021,11.79,67100,67900,66100,87700,47300,67500,66908.66,22.65,0,207,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6640,7.70,1.00,12,0.38,8752.00,67411.00,118400,20240611,-43.07,50500,20240129,33.47,118400,-43.07,20240611,50500,33.47,20240129,118400,-43.07,20240611,50500,33.47,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,195,N,00,N +20241126,110214,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67200,-300,5,-0.44,1981987300,29652,9.45,67100,67900,66100,87700,47300,67500,66841.36,22.65,0,1303,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6620,7.68,1.00,12,0.30,8752.00,67411.00,118400,20240611,-43.24,50500,20240129,33.07,118400,-43.24,20240611,50500,33.07,20240129,118400,-43.24,20240611,50500,33.07,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,195,N,00,N +20241126,100214,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67100,-400,5,-0.59,1358456500,20404,6.50,67100,67300,66100,87700,47300,67500,66577.45,22.65,0,2739,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6610,7.67,1.00,12,0.21,8752.00,67411.00,118400,20240611,-43.33,50500,20240129,32.87,118400,-43.33,20240611,50500,32.87,20240129,118400,-43.33,20240611,50500,32.87,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,195,N,00,N +20241126,090211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,66600,-900,5,-1.33,67685100,1013,0.32,67100,67100,66500,87700,47300,67500,66808.98,22.65,0,-215,77833,72666,68833,63666,59833,70750,61750,498,20200,5000,48600,100,1,9851241,6561,7.61,0.99,12,0.01,8752.00,67411.00,118400,20240611,-43.75,50500,20240129,31.88,118400,-43.75,20240611,50500,31.88,20240129,118400,-43.75,20240611,50500,31.88,20240129,0.92,N,005180,5000,497 억,,2230947,N,N,195,N,00,N 20241125,160209,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67500,-3300,5,-4.66,21090414600,313414,351.75,74000,74000,65000,92000,49600,70800,67292.41,23.40,0,-77019,73866,72332,70466,68932,67066,71400,68000,498,21200,5000,50970,100,1,9851241,6650,7.71,1.00,12,3.18,8752.00,67411.00,118400,20240611,-42.99,50500,20240129,33.66,118400,-42.99,20240611,50500,33.66,20240129,118400,-42.99,20240611,50500,33.66,20240129,0.97,N,005180,5000,497 억,,2305502,N,N,195,N,00,N 20241125,150210,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67200,-3600,5,-5.08,19634224400,291776,327.46,74000,74000,65000,92000,49600,70800,67292.12,23.40,0,-68042,73866,72332,70466,68932,67066,71400,68000,498,21200,5000,50970,100,1,9851241,6620,7.68,1.00,12,2.96,8752.00,67411.00,118400,20240611,-43.24,50500,20240129,33.07,118400,-43.24,20240611,50500,33.07,20240129,118400,-43.24,20240611,50500,33.07,20240129,0.97,N,005180,5000,497 억,,2305502,N,N,11,N,00,N 20241125,140211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67200,-3600,5,-5.08,17595291400,261439,293.42,74000,74000,65000,92000,49600,70800,67301.71,23.40,0,-56041,73866,72332,70466,68932,67066,71400,68000,498,21200,5000,50970,100,1,9851241,6620,7.68,1.00,12,2.65,8752.00,67411.00,118400,20240611,-43.24,50500,20240129,33.07,118400,-43.24,20240611,50500,33.07,20240129,118400,-43.24,20240611,50500,33.07,20240129,0.97,N,005180,5000,497 억,,2305502,N,N,11,N,00,N diff --git a/005250/price/prices-20241101.csv b/005250/price/prices-20241101.csv index d836be52ae6a..50c4b8d3388a 100644 --- a/005250/price/prices-20241101.csv +++ b/005250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160212,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14560,-190,5,-1.29,484307520,33189,89.46,14750,14750,14500,19170,10330,14750,14591.85,9.25,0,-10711,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6847,-13.32,0.72,12,0.07,-1093.00,20155.00,18490,20240819,-21.25,12940,20240703,12.52,18490,-21.25,20240819,12940,12.52,20240703,18490,-21.25,20240819,12940,12.52,20240703,0.36,N,005250,500,253 억,,4350800,N,N,185,N,00,N +20241126,150211,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14580,-170,5,-1.15,454596980,31149,83.96,14750,14750,14500,19170,10330,14750,14593.64,9.25,0,-10654,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6857,-13.34,0.72,12,0.07,-1093.00,20155.00,18490,20240819,-21.15,12940,20240703,12.67,18490,-21.15,20240819,12940,12.67,20240703,18490,-21.15,20240819,12940,12.67,20240703,0.36,N,005250,500,253 억,,4350800,N,N,60,N,00,N +20241126,140211,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14580,-170,5,-1.15,405601850,27790,74.90,14750,14750,14500,19170,10330,14750,14594.55,9.25,0,-9763,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6857,-13.34,0.72,12,0.06,-1093.00,20155.00,18490,20240819,-21.15,12940,20240703,12.67,18490,-21.15,20240819,12940,12.67,20240703,18490,-21.15,20240819,12940,12.67,20240703,0.36,N,005250,500,253 억,,4350800,N,N,60,N,00,N +20241126,130212,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14610,-140,5,-0.95,336071870,23019,62.04,14750,14750,14500,19170,10330,14750,14598.94,9.25,0,-7241,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6871,-13.37,0.72,12,0.05,-1093.00,20155.00,18490,20240819,-20.98,12940,20240703,12.91,18490,-20.98,20240819,12940,12.91,20240703,18490,-20.98,20240819,12940,12.91,20240703,0.36,N,005250,500,253 억,,4350800,N,N,60,N,00,N +20241126,120212,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14610,-140,5,-0.95,317147870,21725,58.56,14750,14750,14500,19170,10330,14750,14597.41,9.25,0,-7191,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6871,-13.37,0.72,12,0.05,-1093.00,20155.00,18490,20240819,-20.98,12940,20240703,12.91,18490,-20.98,20240819,12940,12.91,20240703,18490,-20.98,20240819,12940,12.91,20240703,0.36,N,005250,500,253 억,,4350800,N,N,60,N,00,N +20241126,110214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14590,-160,5,-1.08,285723580,19573,52.76,14750,14750,14500,19170,10330,14750,14596.86,9.25,0,-6620,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6861,-13.35,0.72,12,0.04,-1093.00,20155.00,18490,20240819,-21.09,12940,20240703,12.75,18490,-21.09,20240819,12940,12.75,20240703,18490,-21.09,20240819,12940,12.75,20240703,0.36,N,005250,500,253 억,,4350800,N,N,60,N,00,N +20241126,100214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14520,-230,5,-1.56,165252150,11288,30.43,14750,14750,14510,19170,10330,14750,14638.39,9.25,0,-5410,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6828,-13.28,0.72,12,0.02,-1093.00,20155.00,18490,20240819,-21.47,12940,20240703,12.21,18490,-21.47,20240819,12940,12.21,20240703,18490,-21.47,20240819,12940,12.21,20240703,0.36,N,005250,500,253 억,,4350800,N,N,60,N,00,N +20241126,090211,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14730,-20,5,-0.14,42597000,2891,7.79,14750,14750,14600,19170,10330,14750,14733.64,9.25,0,-2173,14956,14852,14646,14542,14336,14905,14595,253,4420,500,10910,10,1,47028210,6927,-13.48,0.73,12,0.01,-1093.00,20155.00,18490,20240819,-20.34,12940,20240703,13.83,18490,-20.34,20240819,12940,13.83,20240703,18490,-20.34,20240819,12940,13.83,20240703,0.36,N,005250,500,253 억,,4350800,N,N,60,N,00,N 20241125,160209,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14750,290,2,2.01,540700470,36996,104.42,14460,14750,14440,18790,10130,14460,14615.00,9.25,0,6734,14726,14592,14396,14262,14066,14660,14330,253,4330,500,10700,10,1,47028210,6937,-13.49,0.73,12,0.08,-1093.00,20155.00,18490,20240819,-20.23,12940,20240703,13.99,18490,-20.23,20240819,12940,13.99,20240703,18490,-20.23,20240819,12940,13.99,20240703,0.35,N,005250,500,253 억,,4350692,N,N,60,N,00,N 20241125,150211,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14630,170,2,1.18,425286620,29161,82.30,14460,14680,14440,18790,10130,14460,14584.09,9.25,0,4728,14726,14592,14396,14262,14066,14660,14330,253,4330,500,10700,10,1,47028210,6880,-13.39,0.73,12,0.06,-1093.00,20155.00,18490,20240819,-20.88,12940,20240703,13.06,18490,-20.88,20240819,12940,13.06,20240703,18490,-20.88,20240819,12940,13.06,20240703,0.35,N,005250,500,253 억,,4350692,N,N,46,N,00,N 20241125,140212,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14650,190,2,1.31,384082660,26344,74.35,14460,14680,14440,18790,10130,14460,14579.51,9.25,0,4368,14726,14592,14396,14262,14066,14660,14330,253,4330,500,10700,10,1,47028210,6890,-13.40,0.73,12,0.06,-1093.00,20155.00,18490,20240819,-20.77,12940,20240703,13.21,18490,-20.77,20240819,12940,13.21,20240703,18490,-20.77,20240819,12940,13.21,20240703,0.35,N,005250,500,253 억,,4350692,N,N,46,N,00,N diff --git a/005290/price/prices-20241101.csv b/005290/price/prices-20241101.csv index e45c02f62cd1..7d660cc23a5a 100644 --- a/005290/price/prices-20241101.csv +++ b/005290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23700,-1150,5,-4.63,15164277800,640619,241.83,24200,24250,23250,32300,17400,24850,23671.19,10.51,0,4151,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12185,9.57,1.51,12,1.25,2476.00,15658.00,51500,20240401,-53.98,22250,20241115,6.52,51500,-53.98,20240401,22250,6.52,20241115,51500,-53.98,20240401,22250,6.52,20241115,2.25,N,005290,500,257 억,,5403587,N,N,4033,N,00,N +20241126,150212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23400,-1450,5,-5.84,13883937100,586292,221.32,24200,24250,23250,32300,17400,24850,23680.86,10.51,0,-2633,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12031,9.45,1.49,12,1.14,2476.00,15658.00,51500,20240401,-54.56,22250,20241115,5.17,51500,-54.56,20240401,22250,5.17,20241115,51500,-54.56,20240401,22250,5.17,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N +20241126,140211,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23350,-1500,5,-6.04,12282914200,517713,195.43,24200,24250,23300,32300,17400,24850,23725.27,10.51,0,-10869,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12005,9.43,1.49,12,1.01,2476.00,15658.00,51500,20240401,-54.66,22250,20241115,4.94,51500,-54.66,20240401,22250,4.94,20241115,51500,-54.66,20240401,22250,4.94,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N +20241126,130212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23550,-1300,5,-5.23,10505862900,441884,166.81,24200,24250,23400,32300,17400,24850,23775.08,10.51,0,-2598,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12108,9.51,1.50,12,0.86,2476.00,15658.00,51500,20240401,-54.27,22250,20241115,5.84,51500,-54.27,20240401,22250,5.84,20241115,51500,-54.27,20240401,22250,5.84,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N +20241126,120212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23650,-1200,5,-4.83,9632175350,404791,152.80,24200,24250,23400,32300,17400,24850,23795.35,10.51,0,442,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12160,9.55,1.51,12,0.79,2476.00,15658.00,51500,20240401,-54.08,22250,20241115,6.29,51500,-54.08,20240401,22250,6.29,20241115,51500,-54.08,20240401,22250,6.29,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N +20241126,110214,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23750,-1100,5,-4.43,7905953700,331777,125.24,24200,24250,23400,32300,17400,24850,23829.02,10.51,0,19447,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12211,9.59,1.52,12,0.65,2476.00,15658.00,51500,20240401,-53.88,22250,20241115,6.74,51500,-53.88,20240401,22250,6.74,20241115,51500,-53.88,20240401,22250,6.74,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N +20241126,100215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23850,-1000,5,-4.02,5926418950,248406,93.77,24200,24250,23400,32300,17400,24850,23857.67,10.51,0,24995,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12262,9.63,1.52,12,0.48,2476.00,15658.00,51500,20240401,-53.69,22250,20241115,7.19,51500,-53.69,20240401,22250,7.19,20241115,51500,-53.69,20240401,22250,7.19,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N +20241126,090212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23850,-1000,5,-4.02,967956600,40397,15.25,24200,24200,23600,32300,17400,24850,23960.40,10.51,0,-8593,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12262,9.63,1.52,12,0.08,2476.00,15658.00,51500,20240401,-53.69,22250,20241115,7.19,51500,-53.69,20240401,22250,7.19,20241115,51500,-53.69,20240401,22250,7.19,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N 20241125,160210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24850,300,2,1.22,6521511250,262856,137.95,24650,24950,24600,31900,17200,24550,24810.44,10.45,0,41555,25116,24832,24516,24232,23916,24975,24375,257,7350,500,18650,50,1,51414494,12777,10.04,1.59,12,0.51,2476.00,15658.00,51500,20240401,-51.75,22250,20241115,11.69,51500,-51.75,20240401,22250,11.69,20241115,51500,-51.75,20240401,22250,11.69,20241115,2.21,N,005290,500,257 억,,5371003,N,N,1812,N,00,N 20241125,150211,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24900,350,2,1.43,5711182200,230296,120.86,24650,24950,24600,31900,17200,24550,24799.66,10.45,0,41027,25116,24832,24516,24232,23916,24975,24375,257,7350,500,18650,50,1,51414494,12802,10.06,1.59,12,0.45,2476.00,15658.00,51500,20240401,-51.65,22250,20241115,11.91,51500,-51.65,20240401,22250,11.91,20241115,51500,-51.65,20240401,22250,11.91,20241115,2.21,N,005290,500,257 억,,5371003,N,N,577,N,00,N 20241125,140212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24800,250,2,1.02,4094391000,165186,86.69,24650,24950,24600,31900,17200,24550,24787.01,10.45,0,26816,25116,24832,24516,24232,23916,24975,24375,257,7350,500,18650,50,1,51414494,12751,10.02,1.58,12,0.32,2476.00,15658.00,51500,20240401,-51.84,22250,20241115,11.46,51500,-51.84,20240401,22250,11.46,20241115,51500,-51.84,20240401,22250,11.46,20241115,2.21,N,005290,500,257 억,,5371003,N,N,577,N,00,N diff --git a/005300/price/prices-20241101.csv b/005300/price/prices-20241101.csv index 9c2c9ee28064..675231bc5ce0 100644 --- a/005300/price/prices-20241101.csv +++ b/005300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160213,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119000,800,2,0.68,1377007700,11694,72.62,117100,119200,116100,153600,82800,118200,117753.35,11.63,0,2300,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,11042,7.21,0.82,12,0.13,16499.00,145622.00,157800,20231124,-24.59,107300,20241113,10.90,148400,-19.81,20240103,107300,10.90,20241113,156800,-24.11,20231127,107300,10.90,20241113,0.16,N,005300,500,46 억,,1079565,N,N,48,N,00,N +20241126,150212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118500,300,2,0.25,1286976300,10936,67.91,117100,119200,116100,153600,82800,118200,117682.54,11.63,0,2179,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,10995,7.18,0.81,12,0.12,16499.00,145622.00,157800,20231124,-24.90,107300,20241113,10.44,148400,-20.15,20240103,107300,10.44,20241113,156800,-24.43,20231127,107300,10.44,20241113,0.16,N,005300,500,46 억,,1079565,N,N,70,N,00,N +20241126,140212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118700,500,2,0.42,998196500,8504,52.81,117100,119000,116100,153600,82800,118200,117379.64,11.63,0,1861,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,11014,7.19,0.82,12,0.09,16499.00,145622.00,157800,20231124,-24.78,107300,20241113,10.62,148400,-20.01,20240103,107300,10.62,20241113,156800,-24.30,20231127,107300,10.62,20241113,0.16,N,005300,500,46 억,,1079565,N,N,70,N,00,N +20241126,130212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117200,-1000,5,-0.85,680228600,5808,36.07,117100,118200,116100,153600,82800,118200,117119.25,11.63,0,839,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,10875,7.10,0.80,12,0.06,16499.00,145622.00,157800,20231124,-25.73,107300,20241113,9.23,148400,-21.02,20240103,107300,9.23,20241113,156800,-25.26,20231127,107300,9.23,20241113,0.16,N,005300,500,46 억,,1079565,N,N,70,N,00,N +20241126,120213,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117300,-900,5,-0.76,528316800,4511,28.01,117100,118200,116100,153600,82800,118200,117117.45,11.63,0,437,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,10884,7.11,0.81,12,0.05,16499.00,145622.00,157800,20231124,-25.67,107300,20241113,9.32,148400,-20.96,20240103,107300,9.32,20241113,156800,-25.19,20231127,107300,9.32,20241113,0.16,N,005300,500,46 억,,1079565,N,N,70,N,00,N +20241126,110215,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117800,-400,5,-0.34,337177200,2882,17.90,117100,118200,116100,153600,82800,118200,116994.17,11.63,0,337,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,10931,7.14,0.81,12,0.03,16499.00,145622.00,157800,20231124,-25.35,107300,20241113,9.79,148400,-20.62,20240103,107300,9.79,20241113,156800,-24.87,20231127,107300,9.79,20241113,0.16,N,005300,500,46 억,,1079565,N,N,70,N,00,N +20241126,100215,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117500,-700,5,-0.59,247331500,2118,13.15,117100,117800,116100,153600,82800,118200,116775.97,11.63,0,163,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,10903,7.12,0.81,12,0.02,16499.00,145622.00,157800,20231124,-25.54,107300,20241113,9.51,148400,-20.82,20240103,107300,9.51,20241113,156800,-25.06,20231127,107300,9.51,20241113,0.16,N,005300,500,46 억,,1079565,N,N,70,N,00,N +20241126,090212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,116900,-1300,5,-1.10,20248500,173,1.07,117100,117100,116700,153600,82800,118200,117043.35,11.63,0,-128,122266,120232,118366,116332,114466,119300,115400,46,35400,500,87460,100,1,9278884,10847,7.09,0.80,12,0.00,16499.00,145622.00,157800,20231124,-25.92,107300,20241113,8.95,148400,-21.23,20240103,107300,8.95,20241113,156800,-25.45,20231127,107300,8.95,20241113,0.16,N,005300,500,46 억,,1079565,N,N,70,N,00,N 20241125,160210,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118200,-1700,5,-1.42,1885708100,16049,243.31,120000,120400,116500,155800,84000,119900,117486.92,11.65,0,-2542,122166,121032,119566,118432,116966,121200,118600,46,35900,500,88720,100,1,9278884,10968,7.16,0.81,12,0.17,16499.00,145622.00,157800,20231124,-25.10,107300,20241113,10.16,148400,-20.35,20240103,107300,10.16,20241113,156800,-24.62,20231127,107300,10.16,20241113,0.16,N,005300,500,46 억,,1081071,N,N,70,N,00,N 20241125,150211,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117000,-2900,5,-2.42,1560846800,13283,201.38,120000,120400,116600,155800,84000,119900,117507.10,11.65,0,-2838,122166,121032,119566,118432,116966,121200,118600,46,35900,500,88720,100,1,9278884,10856,7.09,0.80,12,0.14,16499.00,145622.00,157800,20231124,-25.86,107300,20241113,9.04,148400,-21.16,20240103,107300,9.04,20241113,156800,-25.38,20231127,107300,9.04,20241113,0.16,N,005300,500,46 억,,1081071,N,N,0,N,00,N 20241125,140212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117200,-2700,5,-2.25,1101137300,9352,141.78,120000,120400,117100,155800,84000,119900,117743.51,11.65,0,-1002,122166,121032,119566,118432,116966,121200,118600,46,35900,500,88720,100,1,9278884,10875,7.10,0.80,12,0.10,16499.00,145622.00,157800,20231124,-25.73,107300,20241113,9.23,148400,-21.02,20240103,107300,9.23,20241113,156800,-25.26,20231127,107300,9.23,20241113,0.16,N,005300,500,46 억,,1081071,N,N,0,N,00,N diff --git a/005320/price/prices-20241101.csv b/005320/price/prices-20241101.csv index 1d7fa6a11beb..77d293bfe007 100644 --- a/005320/price/prices-20241101.csv +++ b/005320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-2,5,-0.45,17807645,40439,30.07,449,450,436,574,310,442,440.36,0.28,0,-8222,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,296,-3.61,0.29,12,0.06,-122.00,1525.00,1040,20231215,-57.69,373,20241114,17.96,793,-44.51,20240102,373,17.96,20241114,1040,-57.69,20231215,373,17.96,20241114,0.91,N,005320,500,336 억,,186860,N,N,14,N,00,N +20241126,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,-4,5,-0.90,13439912,30484,22.67,449,450,436,574,310,442,440.88,0.28,0,-7001,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,295,-3.59,0.29,12,0.05,-122.00,1525.00,1040,20231215,-57.88,373,20241114,17.43,793,-44.77,20240102,373,17.43,20241114,1040,-57.88,20231215,373,17.43,20241114,0.91,N,005320,500,336 억,,186860,N,N,0,N,00,N +20241126,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-3,5,-0.68,12568717,28491,21.18,449,450,437,574,310,442,441.15,0.28,0,-5348,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,296,-3.60,0.29,12,0.04,-122.00,1525.00,1040,20231215,-57.79,373,20241114,17.69,793,-44.64,20240102,373,17.69,20241114,1040,-57.79,20231215,373,17.69,20241114,0.91,N,005320,500,336 억,,186860,N,N,0,N,00,N +20241126,130212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,-4,5,-0.90,11969880,27124,20.17,449,450,437,574,310,442,441.30,0.28,0,-4270,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,295,-3.59,0.29,12,0.04,-122.00,1525.00,1040,20231215,-57.88,373,20241114,17.43,793,-44.77,20240102,373,17.43,20241114,1040,-57.88,20231215,373,17.43,20241114,0.91,N,005320,500,336 억,,186860,N,N,0,N,00,N +20241126,120213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-3,5,-0.68,11063461,25055,18.63,449,450,437,574,310,442,441.57,0.28,0,-3884,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,296,-3.60,0.29,12,0.04,-122.00,1525.00,1040,20231215,-57.79,373,20241114,17.69,793,-44.64,20240102,373,17.69,20241114,1040,-57.79,20231215,373,17.69,20241114,0.91,N,005320,500,336 억,,186860,N,N,0,N,00,N +20241126,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-3,5,-0.68,10033639,22709,16.88,449,450,437,574,310,442,441.84,0.28,0,-3607,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,296,-3.60,0.29,12,0.03,-122.00,1525.00,1040,20231215,-57.79,373,20241114,17.69,793,-44.64,20240102,373,17.69,20241114,1040,-57.79,20231215,373,17.69,20241114,0.91,N,005320,500,336 억,,186860,N,N,0,N,00,N +20241126,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-1,5,-0.23,7948260,17950,13.35,449,450,440,574,310,442,442.80,0.28,0,-771,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,297,-3.61,0.29,12,0.03,-122.00,1525.00,1040,20231215,-57.60,373,20241114,18.23,793,-44.39,20240102,373,18.23,20241114,1040,-57.60,20231215,373,18.23,20241114,0.91,N,005320,500,336 억,,186860,N,N,0,N,00,N +20241126,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,5,2,1.13,326353,727,0.54,449,449,446,574,310,442,448.90,0.28,0,-141,450,445,438,433,426,448,436,337,132,500,270,1,1,67327897,301,-3.66,0.29,12,0.00,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.91,N,005320,500,336 억,,186860,N,N,0,N,00,N 20241125,160210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,0,3,0.00,58892959,134444,158.07,440,443,431,574,310,442,438.05,0.29,0,-7171,452,446,442,436,432,445,435,337,132,500,270,1,1,67327897,298,-3.62,0.29,12,0.20,-122.00,1525.00,1040,20231215,-57.50,373,20241114,18.50,793,-44.26,20240102,373,18.50,20241114,1040,-57.50,20231215,373,18.50,20241114,0.93,N,005320,500,336 억,,193968,N,N,2,N,00,N 20241125,150211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-3,5,-0.68,55996826,127884,150.36,440,443,431,574,310,442,437.87,0.29,0,-6936,452,446,442,436,432,445,435,337,132,500,270,1,1,67327897,296,-3.60,0.29,12,0.19,-122.00,1525.00,1040,20231215,-57.79,373,20241114,17.69,793,-44.64,20240102,373,17.69,20241114,1040,-57.79,20231215,373,17.69,20241114,0.93,N,005320,500,336 억,,193968,N,N,2,N,00,N 20241125,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-5,5,-1.13,51464107,117537,138.19,440,443,431,574,310,442,437.85,0.29,0,-5140,452,446,442,436,432,445,435,337,132,500,270,1,1,67327897,294,-3.58,0.29,12,0.17,-122.00,1525.00,1040,20231215,-57.98,373,20241114,17.16,793,-44.89,20240102,373,17.16,20241114,1040,-57.98,20231215,373,17.16,20241114,0.93,N,005320,500,336 억,,193968,N,N,2,N,00,N diff --git a/005360/price/prices-20241101.csv b/005360/price/prices-20241101.csv index 4bc00389896d..7fe622af620c 100644 --- a/005360/price/prices-20241101.csv +++ b/005360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,35,2,1.67,75228120,35344,62.75,2120,2190,2110,2730,1470,2100,2128.45,0.64,0,2314,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,403,-6.91,0.42,12,0.19,-309.00,5080.00,3480,20231213,-38.65,1956,20241115,9.15,3340,-36.08,20240104,1956,9.15,20241115,3480,-38.65,20231213,1956,9.15,20241115,0.97,N,005360,1000,188 억,,120149,N,N,1,N,00,N +20241126,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,35,2,1.67,72946060,34274,60.85,2120,2190,2110,2730,1470,2100,2128.32,0.64,0,2286,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,403,-6.91,0.42,12,0.18,-309.00,5080.00,3480,20231213,-38.65,1956,20241115,9.15,3340,-36.08,20240104,1956,9.15,20241115,3480,-38.65,20231213,1956,9.15,20241115,0.97,N,005360,1000,188 억,,120149,N,N,0,N,00,N +20241126,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,35,2,1.67,69250545,32536,57.76,2120,2190,2110,2730,1470,2100,2128.43,0.64,0,2471,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,403,-6.91,0.42,12,0.17,-309.00,5080.00,3480,20231213,-38.65,1956,20241115,9.15,3340,-36.08,20240104,1956,9.15,20241115,3480,-38.65,20231213,1956,9.15,20241115,0.97,N,005360,1000,188 억,,120149,N,N,0,N,00,N +20241126,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2130,30,2,1.43,65812735,30921,54.90,2120,2190,2110,2730,1470,2100,2128.42,0.64,0,2471,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,403,-6.89,0.42,12,0.16,-309.00,5080.00,3480,20231213,-38.79,1956,20241115,8.90,3340,-36.23,20240104,1956,8.90,20241115,3480,-38.79,20231213,1956,8.90,20241115,0.97,N,005360,1000,188 억,,120149,N,N,0,N,00,N +20241126,120213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2120,20,2,0.95,61649370,28963,51.42,2120,2190,2110,2730,1470,2100,2128.56,0.64,0,2471,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,401,-6.86,0.42,12,0.15,-309.00,5080.00,3480,20231213,-39.08,1956,20241115,8.38,3340,-36.53,20240104,1956,8.38,20241115,3480,-39.08,20231213,1956,8.38,20241115,0.97,N,005360,1000,188 억,,120149,N,N,0,N,00,N +20241126,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2120,20,2,0.95,59944385,28159,49.99,2120,2190,2110,2730,1470,2100,2128.78,0.64,0,2487,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,401,-6.86,0.42,12,0.15,-309.00,5080.00,3480,20231213,-39.08,1956,20241115,8.38,3340,-36.53,20240104,1956,8.38,20241115,3480,-39.08,20231213,1956,8.38,20241115,0.97,N,005360,1000,188 억,,120149,N,N,0,N,00,N +20241126,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2125,25,2,1.19,21214050,9896,17.57,2120,2190,2110,2730,1470,2100,2143.70,0.64,0,-2128,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,402,-6.88,0.42,12,0.05,-309.00,5080.00,3480,20231213,-38.94,1956,20241115,8.64,3340,-36.38,20240104,1956,8.64,20241115,3480,-38.94,20231213,1956,8.64,20241115,0.97,N,005360,1000,188 억,,120149,N,N,0,N,00,N +20241126,090213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2130,30,2,1.43,767065,361,0.64,2120,2135,2120,2730,1470,2100,2124.83,0.64,0,-29,2163,2131,2098,2066,2033,2147,2082,189,630,1000,1550,5,1,18897307,403,-6.89,0.42,12,0.00,-309.00,5080.00,3480,20231213,-38.79,1956,20241115,8.90,3340,-36.23,20240104,1956,8.90,20241115,3480,-38.79,20231213,1956,8.90,20241115,0.97,N,005360,1000,188 억,,120149,N,N,0,N,00,N 20241125,160211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,35,2,1.69,117889710,56123,302.44,2065,2130,2065,2680,1450,2065,2100.56,0.58,0,9904,2088,2076,2053,2041,2018,2082,2047,189,615,1000,1520,5,1,18897307,397,-6.80,0.41,12,0.30,-309.00,5080.00,3480,20231213,-39.66,1956,20241115,7.36,3340,-37.13,20240104,1956,7.36,20241115,3480,-39.66,20231213,1956,7.36,20241115,0.98,N,005360,1000,188 억,,110272,N,N,0,N,00,N 20241125,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,35,2,1.69,112763755,53674,289.24,2065,2130,2065,2680,1450,2065,2100.90,0.58,0,8588,2088,2076,2053,2041,2018,2082,2047,189,615,1000,1520,5,1,18897307,397,-6.80,0.41,12,0.28,-309.00,5080.00,3480,20231213,-39.66,1956,20241115,7.36,3340,-37.13,20240104,1956,7.36,20241115,3480,-39.66,20231213,1956,7.36,20241115,0.98,N,005360,1000,188 억,,110272,N,N,0,N,00,N 20241125,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,50,2,2.42,98383990,46826,252.34,2065,2130,2065,2680,1450,2065,2101.06,0.58,0,8389,2088,2076,2053,2041,2018,2082,2047,189,615,1000,1520,5,1,18897307,400,-6.84,0.42,12,0.25,-309.00,5080.00,3480,20231213,-39.22,1956,20241115,8.13,3340,-36.68,20240104,1956,8.13,20241115,3480,-39.22,20231213,1956,8.13,20241115,0.98,N,005360,1000,188 억,,110272,N,N,0,N,00,N diff --git a/005380/price/prices-20241101.csv b/005380/price/prices-20241101.csv index bec8cb1b0e57..d5b8d55d518d 100644 --- a/005380/price/prices-20241101.csv +++ b/005380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160214,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,223500,4500,2,2.05,159478824000,720676,99.23,218000,224500,216500,284500,153500,219000,221288.71,40.05,0,-25077,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,468045,5.13,0.65,12,0.34,43589.00,341739.00,299500,20240628,-25.38,179800,20240122,24.30,299500,-25.38,20240628,179800,24.30,20240122,299500,-25.38,20240628,179800,24.30,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,5257,N,00,N +20241126,150213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,224000,5000,2,2.28,144284922500,652685,89.86,218000,224500,216500,284500,153500,219000,221063.70,40.05,0,-14332,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,469092,5.14,0.66,12,0.31,43589.00,341739.00,299500,20240628,-25.21,179800,20240122,24.58,299500,-25.21,20240628,179800,24.58,20240122,299500,-25.21,20240628,179800,24.58,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,2527,N,00,N +20241126,140213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,222000,3000,2,1.37,109713246500,497629,68.52,218000,223000,216500,284500,153500,219000,220472.02,40.05,0,13196,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,464904,5.09,0.65,12,0.24,43589.00,341739.00,299500,20240628,-25.88,179800,20240122,23.47,299500,-25.88,20240628,179800,23.47,20240122,299500,-25.88,20240628,179800,23.47,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,2527,N,00,N +20241126,130213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,1000,2,0.46,92883402000,421376,58.02,218000,223000,216500,284500,153500,219000,220428.85,40.05,0,27916,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,460716,5.05,0.64,12,0.20,43589.00,341739.00,299500,20240628,-26.54,179800,20240122,22.36,299500,-26.54,20240628,179800,22.36,20240122,299500,-26.54,20240628,179800,22.36,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,2527,N,00,N +20241126,120214,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,221500,2500,2,1.14,73679609000,334419,46.04,218000,223000,216500,284500,153500,219000,220321.31,40.05,0,43033,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,463857,5.08,0.65,12,0.16,43589.00,341739.00,299500,20240628,-26.04,179800,20240122,23.19,299500,-26.04,20240628,179800,23.19,20240122,299500,-26.04,20240628,179800,23.19,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,2527,N,00,N +20241126,110216,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,222500,3500,2,1.60,55643407000,253220,34.86,218000,222500,216500,284500,153500,219000,219743.39,40.05,0,29138,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,465951,5.10,0.65,12,0.12,43589.00,341739.00,299500,20240628,-25.71,179800,20240122,23.75,299500,-25.71,20240628,179800,23.75,20240122,299500,-25.71,20240628,179800,23.75,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,2527,N,00,N +20241126,100216,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,500,2,0.23,34018774000,155403,21.40,218000,221000,216500,284500,153500,219000,218906.79,40.05,0,7382,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,459669,5.04,0.64,12,0.07,43589.00,341739.00,299500,20240628,-26.71,179800,20240122,22.08,299500,-26.71,20240628,179800,22.08,20240122,299500,-26.71,20240628,179800,22.08,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,2527,N,00,N +20241126,090213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,-1000,5,-0.46,3709997000,17009,2.34,218000,219000,218000,284500,153500,219000,218118.71,40.05,0,-3220,224000,221500,219000,216500,214000,221500,216500,11580,65500,5000,166440,500,1,209416191,456527,5.00,0.64,12,0.01,43589.00,341739.00,299500,20240628,-27.21,179800,20240122,21.25,299500,-27.21,20240628,179800,21.25,20240122,299500,-27.21,20240628,179800,21.25,20240122,0.28,N,005380,5000,11579 억,,83860851,N,N,2527,N,00,N 20241125,160211,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,2000,2,0.92,156656324000,713915,170.36,219000,221500,216500,282000,152000,217000,219432.98,40.05,0,3156,220666,218832,216666,214832,212666,219750,215750,11580,65000,5000,164920,500,1,209416191,458621,5.02,0.64,12,0.34,43589.00,341739.00,299500,20240628,-26.88,179800,20240122,21.80,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.28,N,005380,5000,11579 억,,83863738,N,N,2527,N,00,N 20241125,150212,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,3000,2,1.38,112947798000,514427,122.76,219000,221500,216500,282000,152000,217000,219560.58,40.05,0,28806,220666,218832,216666,214832,212666,219750,215750,11580,65000,5000,164920,500,1,209416191,460716,5.05,0.64,12,0.25,43589.00,341739.00,299500,20240628,-26.54,179800,20240122,22.36,299500,-26.54,20240628,179800,22.36,20240122,299500,-26.54,20240628,179800,22.36,20240122,0.28,N,005380,5000,11579 억,,83863738,N,N,82,N,00,N 20241125,140213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,221000,4000,2,1.84,96529501000,439871,104.97,219000,221500,216500,282000,152000,217000,219449.77,40.05,0,20883,220666,218832,216666,214832,212666,219750,215750,11580,65000,5000,164920,500,1,209416191,462810,5.07,0.65,12,0.21,43589.00,341739.00,299500,20240628,-26.21,179800,20240122,22.91,299500,-26.21,20240628,179800,22.91,20240122,299500,-26.21,20240628,179800,22.91,20240122,0.28,N,005380,5000,11579 억,,83863738,N,N,82,N,00,N diff --git a/005390/price/prices-20241101.csv b/005390/price/prices-20241101.csv index ed1d9af99025..40d8ef0f6de9 100644 --- a/005390/price/prices-20241101.csv +++ b/005390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,5,2,0.24,155714720,75531,85.64,2065,2085,2040,2680,1450,2065,2061.60,0.10,0,-137,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2975,4.04,0.61,06,0.05,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2840,-27.11,20240724,1754,18.02,20240419,2840,-27.11,20240724,1754,18.02,20240419,0.69,N,005390,500,718 억,,148040,N,N,11,N,00,N +20241126,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,5,2,0.24,145147205,70388,79.80,2065,2085,2040,2680,1450,2065,2062.10,0.10,0,-126,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2975,4.04,0.61,06,0.05,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2840,-27.11,20240724,1754,18.02,20240419,2840,-27.11,20240724,1754,18.02,20240419,0.69,N,005390,500,718 억,,148040,N,N,2,N,00,N +20241126,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,5,2,0.24,114612295,55589,63.03,2065,2085,2040,2680,1450,2065,2061.78,0.10,0,-5910,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2975,4.04,0.61,06,0.04,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2840,-27.11,20240724,1754,18.02,20240419,2840,-27.11,20240724,1754,18.02,20240419,0.69,N,005390,500,718 억,,148040,N,N,2,N,00,N +20241126,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,15,2,0.73,72678845,35348,40.08,2065,2080,2040,2680,1450,2065,2056.09,0.10,0,-5247,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2989,4.05,0.62,06,0.02,513.00,3372.00,2840,20240724,-26.76,1754,20240419,18.59,2840,-26.76,20240724,1754,18.59,20240419,2840,-26.76,20240724,1754,18.59,20240419,0.69,N,005390,500,718 억,,148040,N,N,2,N,00,N +20241126,120214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,-15,5,-0.73,32949090,16087,18.24,2065,2065,2040,2680,1450,2065,2048.18,0.10,0,-837,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2946,4.00,0.61,06,0.01,513.00,3372.00,2840,20240724,-27.82,1754,20240419,16.88,2840,-27.82,20240724,1754,16.88,20240419,2840,-27.82,20240724,1754,16.88,20240419,0.69,N,005390,500,718 억,,148040,N,N,2,N,00,N +20241126,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-10,5,-0.48,20979125,10245,11.62,2065,2065,2040,2680,1450,2065,2047.74,0.10,0,-1581,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2953,4.01,0.61,06,0.01,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2840,-27.64,20240724,1754,17.16,20240419,2840,-27.64,20240724,1754,17.16,20240419,0.69,N,005390,500,718 억,,148040,N,N,2,N,00,N +20241126,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,-15,5,-0.73,13250690,6470,7.34,2065,2065,2040,2680,1450,2065,2048.02,0.10,0,-2389,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2946,4.00,0.61,06,0.00,513.00,3372.00,2840,20240724,-27.82,1754,20240419,16.88,2840,-27.82,20240724,1754,16.88,20240419,2840,-27.82,20240724,1754,16.88,20240419,0.69,N,005390,500,718 억,,148040,N,N,2,N,00,N +20241126,090213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,0,3,0.00,22715,11,0.01,2065,2065,2065,2680,1450,2065,2065.00,0.10,0,0,2091,2077,2056,2042,2021,2085,2050,719,615,500,1520,5,1,143708390,2968,4.03,0.61,06,0.00,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2840,-27.29,20240724,1754,17.73,20240419,2840,-27.29,20240724,1754,17.73,20240419,0.69,N,005390,500,718 억,,148040,N,N,2,N,00,N 20241125,160211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,20,2,0.98,180572030,88200,79.45,2060,2070,2035,2655,1435,2045,2047.30,0.10,0,5061,2078,2061,2053,2036,2028,2057,2032,719,610,500,1510,5,1,143708390,2968,4.03,0.61,06,0.06,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2840,-27.29,20240724,1754,17.73,20240419,2840,-27.29,20240724,1754,17.73,20240419,0.68,N,005390,500,718 억,,143834,N,N,2,N,00,N 20241125,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,0,3,0.00,172169995,84097,75.75,2060,2070,2035,2655,1435,2045,2047.28,0.10,0,6590,2078,2061,2053,2036,2028,2057,2032,719,610,500,1510,5,1,143708390,2939,3.99,0.61,06,0.06,513.00,3372.00,2840,20240724,-27.99,1754,20240419,16.59,2840,-27.99,20240724,1754,16.59,20240419,2840,-27.99,20240724,1754,16.59,20240419,0.68,N,005390,500,718 억,,143834,N,N,6,N,00,N 20241125,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,0,3,0.00,143772670,70175,63.21,2060,2070,2040,2655,1435,2045,2048.77,0.10,0,6766,2078,2061,2053,2036,2028,2057,2032,719,610,500,1510,5,1,143708390,2939,3.99,0.61,06,0.05,513.00,3372.00,2840,20240724,-27.99,1754,20240419,16.59,2840,-27.99,20240724,1754,16.59,20240419,2840,-27.99,20240724,1754,16.59,20240419,0.68,N,005390,500,718 억,,143834,N,N,6,N,00,N diff --git a/005420/price/prices-20241101.csv b/005420/price/prices-20241101.csv index 66bc1b4b7459..24872caf297b 100644 --- a/005420/price/prices-20241101.csv +++ b/005420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18490,-110,5,-0.59,2929366500,157197,69.18,18900,19150,18410,24150,13020,18600,18635.11,7.26,0,-13856,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7102,-24.56,2.41,12,0.41,-753.00,7680.00,41900,20231220,-55.87,15320,20241115,20.69,41900,-55.87,20240326,15320,20.69,20241115,41900,-55.87,20231220,15320,20.69,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,3000,N,00,N +20241126,150213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18540,-60,5,-0.32,2794701700,149918,65.98,18900,19150,18410,24150,13020,18600,18641.54,7.26,0,-14330,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7121,-24.62,2.41,12,0.39,-753.00,7680.00,41900,20231220,-55.75,15320,20241115,21.02,41900,-55.75,20240326,15320,21.02,20241115,41900,-55.75,20231220,15320,21.02,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,2304,N,00,N +20241126,140213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18520,-80,5,-0.43,2627777110,140926,62.02,18900,19150,18410,24150,13020,18600,18646.50,7.26,0,-14182,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7113,-24.59,2.41,12,0.37,-753.00,7680.00,41900,20231220,-55.80,15320,20241115,20.89,41900,-55.80,20240326,15320,20.89,20241115,41900,-55.80,20231220,15320,20.89,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,2304,N,00,N +20241126,130214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18530,-70,5,-0.38,2442701120,130955,57.63,18900,19150,18410,24150,13020,18600,18652.98,7.26,0,-14439,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7117,-24.61,2.41,12,0.34,-753.00,7680.00,41900,20231220,-55.78,15320,20241115,20.95,41900,-55.78,20240326,15320,20.95,20241115,41900,-55.78,20231220,15320,20.95,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,2304,N,00,N +20241126,120214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18500,-100,5,-0.54,2213200400,118542,52.17,18900,19150,18410,24150,13020,18600,18670.18,7.26,0,-14345,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7106,-24.57,2.41,12,0.31,-753.00,7680.00,41900,20231220,-55.85,15320,20241115,20.76,41900,-55.85,20240326,15320,20.76,20241115,41900,-55.85,20231220,15320,20.76,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,2304,N,00,N +20241126,110216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18540,-60,5,-0.32,1970805720,105509,46.43,18900,19150,18410,24150,13020,18600,18679.03,7.26,0,-13015,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7121,-24.62,2.41,12,0.27,-753.00,7680.00,41900,20231220,-55.75,15320,20241115,21.02,41900,-55.75,20240326,15320,21.02,20241115,41900,-55.75,20231220,15320,21.02,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,2304,N,00,N +20241126,100216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18600,0,3,0.00,1628428820,87079,38.32,18900,19150,18410,24150,13020,18600,18700.60,7.26,0,-17700,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7144,-24.70,2.42,12,0.23,-753.00,7680.00,41900,20231220,-55.61,15320,20241115,21.41,41900,-55.61,20240326,15320,21.41,20241115,41900,-55.61,20231220,15320,21.41,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,2304,N,00,N +20241126,090213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18850,250,2,1.34,128853890,6839,3.01,18900,18900,18700,24150,13020,18600,18841.22,7.26,0,-1035,19633,19116,18163,17646,16693,19375,17905,384,5550,1000,13390,10,1,38408228,7240,-25.03,2.45,12,0.02,-753.00,7680.00,41900,20231220,-55.01,15320,20241115,23.04,41900,-55.01,20240326,15320,23.04,20241115,41900,-55.01,20231220,15320,23.04,20241115,1.45,N,005420,1000,384 억,,2787067,N,N,2304,N,00,N 20241125,160212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18600,1570,2,9.22,4083768220,224926,221.04,17240,18680,17210,22100,11930,17030,18155.33,7.21,0,26936,17703,17366,17053,16716,16403,17535,16885,384,5070,1000,12260,10,1,38408228,7144,-24.70,2.42,12,0.59,-753.00,7680.00,41900,20231220,-55.61,15320,20241115,21.41,41900,-55.61,20240326,15320,21.41,20241115,41900,-55.61,20231220,15320,21.41,20241115,1.45,N,005420,1000,384 억,,2769832,N,N,2304,N,00,N 20241125,150213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18600,1570,2,9.22,3738670170,206367,202.81,17240,18680,17210,22100,11930,17030,18117.14,7.21,0,25456,17703,17366,17053,16716,16403,17535,16885,384,5070,1000,12260,10,1,38408228,7144,-24.70,2.42,12,0.54,-753.00,7680.00,41900,20231220,-55.61,15320,20241115,21.41,41900,-55.61,20240326,15320,21.41,20241115,41900,-55.61,20231220,15320,21.41,20241115,1.45,N,005420,1000,384 억,,2769832,N,N,1859,N,00,N 20241125,140214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18490,1460,2,8.57,3025782300,168033,165.13,17240,18500,17210,22100,11930,17030,18007.65,7.21,0,32981,17703,17366,17053,16716,16403,17535,16885,384,5070,1000,12260,10,1,38408228,7102,-24.56,2.41,12,0.44,-753.00,7680.00,41900,20231220,-55.87,15320,20241115,20.69,41900,-55.87,20240326,15320,20.69,20241115,41900,-55.87,20231220,15320,20.69,20241115,1.45,N,005420,1000,384 억,,2769832,N,N,1859,N,00,N diff --git a/005430/price/prices-20241101.csv b/005430/price/prices-20241101.csv index 2b42caad95e1..be549bef1ca1 100644 --- a/005430/price/prices-20241101.csv +++ b/005430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160215,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,57000,1200,2,2.15,689940200,12141,72.13,55600,57900,55200,72500,39100,55800,56827.30,4.83,0,587,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1805,5.74,0.52,12,0.38,9924.00,110164.00,79000,20240710,-27.85,43600,20231127,30.73,79000,-27.85,20240710,46900,21.54,20240909,79000,-27.85,20240710,43600,30.73,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N +20241126,150214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,57000,1200,2,2.15,667603200,11749,69.81,55600,57900,55200,72500,39100,55800,56822.13,4.83,0,436,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1805,5.74,0.52,12,0.37,9924.00,110164.00,79000,20240710,-27.85,43600,20231127,30.73,79000,-27.85,20240710,46900,21.54,20240909,79000,-27.85,20240710,43600,30.73,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N +20241126,140214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,57000,1200,2,2.15,605910800,10668,63.38,55600,57900,55200,72500,39100,55800,56797.04,4.83,0,331,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1805,5.74,0.52,12,0.34,9924.00,110164.00,79000,20240710,-27.85,43600,20231127,30.73,79000,-27.85,20240710,46900,21.54,20240909,79000,-27.85,20240710,43600,30.73,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N +20241126,130214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,57100,1300,2,2.33,591911100,10422,61.92,55600,57900,55200,72500,39100,55800,56794.39,4.83,0,336,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1808,5.75,0.52,12,0.33,9924.00,110164.00,79000,20240710,-27.72,43600,20231127,30.96,79000,-27.72,20240710,46900,21.75,20240909,79000,-27.72,20240710,43600,30.96,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N +20241126,120215,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,57800,2000,2,3.58,547284600,9645,57.30,55600,57900,55200,72500,39100,55800,56742.83,4.83,0,429,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1830,5.82,0.52,12,0.30,9924.00,110164.00,79000,20240710,-26.84,43600,20231127,32.57,79000,-26.84,20240710,46900,23.24,20240909,79000,-26.84,20240710,43600,32.57,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N +20241126,110217,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,56900,1100,2,1.97,285466600,5065,30.09,55600,57000,55200,72500,39100,55800,56360.63,4.83,0,-454,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1802,5.73,0.52,12,0.16,9924.00,110164.00,79000,20240710,-27.97,43600,20231127,30.50,79000,-27.97,20240710,46900,21.32,20240909,79000,-27.97,20240710,43600,30.50,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N +20241126,100217,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,56500,700,2,1.25,198099300,3521,20.92,55600,56900,55200,72500,39100,55800,56262.23,4.83,0,-406,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1789,5.69,0.51,12,0.11,9924.00,110164.00,79000,20240710,-28.48,43600,20231127,29.59,79000,-28.48,20240710,46900,20.47,20240909,79000,-28.48,20240710,43600,29.59,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N +20241126,090214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55200,-600,5,-1.08,1276800,23,0.14,55600,55600,55200,72500,39100,55800,55513.04,4.83,0,-15,57800,56800,55200,54200,52600,57300,54700,158,16700,5000,39060,100,1,3166355,1748,5.56,0.50,12,0.00,9924.00,110164.00,79000,20240710,-30.13,43600,20231127,26.61,79000,-30.13,20240710,46900,17.70,20240909,79000,-30.13,20240710,43600,26.61,20231127,3.18,N,005430,5000,158 억,,153078,N,N,0,N,00,N 20241125,160212,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55800,2900,2,5.48,933849700,16830,302.53,53600,56200,53600,68700,37100,52900,55487.17,4.71,0,4753,55433,54166,53533,52266,51633,53850,51950,158,15800,5000,37030,100,1,3166355,1767,5.62,0.51,12,0.53,9924.00,110164.00,79000,20240710,-29.37,43600,20231127,27.98,79000,-29.37,20240710,46900,18.98,20240909,79000,-29.37,20240710,43600,27.98,20231127,3.18,N,005430,5000,158 억,,149080,N,N,0,N,00,N 20241125,150213,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,55800,2900,2,5.48,916843100,16525,297.05,53600,56200,53600,68700,37100,52900,55482.18,4.71,0,4744,55433,54166,53533,52266,51633,53850,51950,158,15800,5000,37030,100,1,3166355,1767,5.62,0.51,12,0.52,9924.00,110164.00,79000,20240710,-29.37,43600,20231127,27.98,79000,-29.37,20240710,46900,18.98,20240909,79000,-29.37,20240710,43600,27.98,20231127,3.18,N,005430,5000,158 억,,149080,N,N,0,N,00,N 20241125,140214,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,56000,3100,2,5.86,803820000,14496,260.58,53600,56200,53600,68700,37100,52900,55451.16,4.71,0,4101,55433,54166,53533,52266,51633,53850,51950,158,15800,5000,37030,100,1,3166355,1773,5.64,0.51,12,0.46,9924.00,110164.00,79000,20240710,-29.11,43600,20231127,28.44,79000,-29.11,20240710,46900,19.40,20240909,79000,-29.11,20240710,43600,28.44,20231127,3.18,N,005430,5000,158 억,,149080,N,N,0,N,00,N diff --git a/005440/price/prices-20241101.csv b/005440/price/prices-20241101.csv index c21016cdf408..fe6aefdaa9a0 100644 --- a/005440/price/prices-20241101.csv +++ b/005440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4885,115,2,2.41,829100940,171268,262.67,4790,4910,4750,6200,3340,4770,4840.92,3.63,0,55242,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7616,0.44,0.28,12,0.11,11200.00,17334.00,5470,20240207,-10.69,3340,20240117,46.26,5470,-10.69,20240207,3340,46.26,20240117,5470,-10.69,20240207,3340,46.26,20240117,0.25,N,005440,500,788 억,,5652956,N,N,218,N,00,N +20241126,150214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4885,115,2,2.41,772494810,159652,244.86,4790,4910,4750,6200,3340,4770,4838.62,3.63,0,56000,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7616,0.44,0.28,12,0.10,11200.00,17334.00,5470,20240207,-10.69,3340,20240117,46.26,5470,-10.69,20240207,3340,46.26,20240117,5470,-10.69,20240207,3340,46.26,20240117,0.25,N,005440,500,788 억,,5652956,N,N,219,N,00,N +20241126,140214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4890,120,2,2.52,694846030,143798,220.54,4790,4910,4750,6200,3340,4770,4832.10,3.63,0,57666,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7624,0.44,0.28,12,0.09,11200.00,17334.00,5470,20240207,-10.60,3340,20240117,46.41,5470,-10.60,20240207,3340,46.41,20240117,5470,-10.60,20240207,3340,46.41,20240117,0.25,N,005440,500,788 억,,5652956,N,N,219,N,00,N +20241126,130214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4865,95,2,1.99,480086985,99840,153.12,4790,4870,4750,6200,3340,4770,4808.56,3.63,0,45103,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7585,0.43,0.28,12,0.06,11200.00,17334.00,5470,20240207,-11.06,3340,20240117,45.66,5470,-11.06,20240207,3340,45.66,20240117,5470,-11.06,20240207,3340,45.66,20240117,0.25,N,005440,500,788 억,,5652956,N,N,219,N,00,N +20241126,120215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4835,65,2,1.36,337600545,70426,108.01,4790,4845,4750,6200,3340,4770,4793.69,3.63,0,27116,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7538,0.43,0.28,12,0.05,11200.00,17334.00,5470,20240207,-11.61,3340,20240117,44.76,5470,-11.61,20240207,3340,44.76,20240117,5470,-11.61,20240207,3340,44.76,20240117,0.25,N,005440,500,788 억,,5652956,N,N,219,N,00,N +20241126,110217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4820,50,2,1.05,241178755,50421,77.33,4790,4830,4750,6200,3340,4770,4783.30,3.63,0,22629,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7515,0.43,0.28,12,0.03,11200.00,17334.00,5470,20240207,-11.88,3340,20240117,44.31,5470,-11.88,20240207,3340,44.31,20240117,5470,-11.88,20240207,3340,44.31,20240117,0.25,N,005440,500,788 억,,5652956,N,N,219,N,00,N +20241126,100217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4770,0,3,0.00,117833740,24680,37.85,4790,4805,4750,6200,3340,4770,4774.46,3.63,0,7518,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7437,0.43,0.28,12,0.02,11200.00,17334.00,5470,20240207,-12.80,3340,20240117,42.81,5470,-12.80,20240207,3340,42.81,20240117,5470,-12.80,20240207,3340,42.81,20240117,0.25,N,005440,500,788 억,,5652956,N,N,219,N,00,N +20241126,090214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4770,0,3,0.00,2346850,492,0.75,4790,4790,4765,6200,3340,4770,4770.02,3.63,0,-343,4853,4811,4758,4716,4663,4832,4737,788,1430,500,3520,5,1,155904301,7437,0.43,0.28,12,0.00,11200.00,17334.00,5470,20240207,-12.80,3340,20240117,42.81,5470,-12.80,20240207,3340,42.81,20240117,5470,-12.80,20240207,3340,42.81,20240117,0.25,N,005440,500,788 억,,5652956,N,N,219,N,00,N 20241125,160212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4770,-20,5,-0.42,309990325,65067,103.92,4740,4800,4705,6220,3355,4790,4764.17,3.63,0,-2805,4876,4832,4781,4737,4686,4807,4712,788,1430,500,3540,5,1,155904301,7437,0.43,0.28,12,0.04,11200.00,17334.00,5470,20240207,-12.80,3340,20240117,42.81,5470,-12.80,20240207,3340,42.81,20240117,5470,-12.80,20240207,3340,42.81,20240117,0.26,N,005440,500,788 억,,5658645,N,N,219,N,00,N 20241125,150213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4790,0,3,0.00,288099690,60490,96.61,4740,4800,4705,6220,3355,4790,4762.77,3.63,0,-523,4876,4832,4781,4737,4686,4807,4712,788,1430,500,3540,5,1,155904301,7468,0.43,0.28,12,0.04,11200.00,17334.00,5470,20240207,-12.43,3340,20240117,43.41,5470,-12.43,20240207,3340,43.41,20240117,5470,-12.43,20240207,3340,43.41,20240117,0.26,N,005440,500,788 억,,5658645,N,N,8,N,00,N 20241125,140214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4785,-5,5,-0.10,247953915,52101,83.21,4740,4800,4705,6220,3355,4790,4759.10,3.63,0,593,4876,4832,4781,4737,4686,4807,4712,788,1430,500,3540,5,1,155904301,7460,0.43,0.28,12,0.03,11200.00,17334.00,5470,20240207,-12.52,3340,20240117,43.26,5470,-12.52,20240207,3340,43.26,20240117,5470,-12.52,20240207,3340,43.26,20240117,0.26,N,005440,500,788 억,,5658645,N,N,8,N,00,N diff --git a/005490/price/prices-20241101.csv b/005490/price/prices-20241101.csv index 5866a04303c4..ccd6f8a9bd72 100644 --- a/005490/price/prices-20241101.csv +++ b/005490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,75222569000,248559,46.41,300000,305500,300000,391500,211500,301500,302635.56,28.48,0,12764,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.30,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,8349,N,00,N +20241126,150214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,303000,1500,2,0.50,69325249000,229071,42.77,300000,305500,300000,391500,211500,301500,302637.37,28.48,0,12190,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,250352,15.09,0.46,12,0.28,20079.00,662997.00,508000,20231227,-40.35,274000,20241115,10.58,496000,-38.91,20240102,274000,10.58,20241115,508000,-40.35,20231227,274000,10.58,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N +20241126,140214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,63161219000,208690,38.97,300000,305500,300000,391500,211500,301500,302656.66,28.48,0,10687,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.25,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N +20241126,130215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,57089209500,188597,35.21,300000,305500,300000,391500,211500,301500,302705.86,28.48,0,7862,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.23,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N +20241126,120215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,301500,0,3,0.00,50808959500,167789,31.33,300000,305500,300000,391500,211500,301500,302815.95,28.48,0,7709,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249112,15.02,0.45,12,0.20,20079.00,662997.00,508000,20231227,-40.65,274000,20241115,10.04,496000,-39.21,20240102,274000,10.04,20241115,508000,-40.65,20231227,274000,10.04,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N +20241126,110217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,44348846000,146430,27.34,300000,305500,300000,391500,211500,301500,302868.82,28.48,0,6686,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.18,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N +20241126,100217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,303000,1500,2,0.50,33772396000,111423,20.80,300000,305500,300000,391500,211500,301500,303103.24,28.48,0,5018,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,250352,15.09,0.46,12,0.13,20079.00,662997.00,508000,20231227,-40.35,274000,20241115,10.58,496000,-38.91,20240102,274000,10.58,20241115,508000,-40.35,20231227,274000,10.58,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N +20241126,090214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302000,500,2,0.17,4776348500,15871,2.96,300000,303000,300000,391500,211500,301500,300942.13,28.48,0,1790,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249526,15.04,0.46,12,0.02,20079.00,662997.00,508000,20231227,-40.55,274000,20241115,10.22,496000,-39.11,20240102,274000,10.22,20241115,508000,-40.55,20231227,274000,10.22,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N 20241125,160212,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,301500,-2000,5,-0.66,161041970000,529942,236.70,306000,309500,301500,394500,212500,303500,303910.25,28.59,0,-99079,313833,308666,305333,300166,296833,307000,298500,4824,91000,5000,224590,500,1,82624377,249112,15.02,0.45,12,0.64,20079.00,662997.00,508000,20231227,-40.65,274000,20241115,10.04,496000,-39.21,20240102,274000,10.04,20241115,508000,-40.65,20231227,274000,10.04,20241115,0.88,N,005490,5000,4824 억,,23621559,N,N,5786,N,00,N 20241125,150214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,306000,2500,2,0.82,69126935000,225374,100.66,306000,309500,303500,394500,212500,303500,306724.42,28.59,0,-33464,313833,308666,305333,300166,296833,307000,298500,4824,91000,5000,224590,500,1,82624377,252831,15.24,0.46,12,0.27,20079.00,662997.00,508000,20231227,-39.76,274000,20241115,11.68,496000,-38.31,20240102,274000,11.68,20241115,508000,-39.76,20231227,274000,11.68,20241115,0.88,N,005490,5000,4824 억,,23621559,N,N,5882,N,00,N 20241125,140214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,305000,1500,2,0.49,59344103000,193395,86.38,306000,309500,303500,394500,212500,303500,306858.55,28.59,0,-28429,313833,308666,305333,300166,296833,307000,298500,4824,91000,5000,224590,500,1,82624377,252004,15.19,0.46,12,0.23,20079.00,662997.00,508000,20231227,-39.96,274000,20241115,11.31,496000,-38.51,20240102,274000,11.31,20241115,508000,-39.96,20231227,274000,11.31,20241115,0.88,N,005490,5000,4824 억,,23621559,N,N,5882,N,00,N diff --git a/005500/price/prices-20241101.csv b/005500/price/prices-20241101.csv index 686879a22034..e2cf88140edd 100644 --- a/005500/price/prices-20241101.csv +++ b/005500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19120,-20,5,-0.10,689910650,36156,79.28,19020,19190,18850,24850,13400,19140,19081.49,2.13,0,-3503,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2658,14.06,0.92,12,0.26,1360.00,20800.00,23350,20231208,-18.12,16690,20241115,14.56,21850,-12.49,20240102,16690,14.56,20241115,23350,-18.12,20231208,16690,14.56,20241115,0.93,N,005500,1000,139 억,,295758,N,N,1,N,00,N +20241126,150215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19100,-40,5,-0.21,658134690,34492,75.63,19020,19190,18850,24850,13400,19140,19080.79,2.13,0,-3287,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2655,14.04,0.92,12,0.25,1360.00,20800.00,23350,20231208,-18.20,16690,20241115,14.44,21850,-12.59,20240102,16690,14.44,20241115,23350,-18.20,20231208,16690,14.44,20241115,0.93,N,005500,1000,139 억,,295758,N,N,2,N,00,N +20241126,140214,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19130,-10,5,-0.05,456644190,23963,52.54,19020,19190,18850,24850,13400,19140,19056.22,2.13,0,-905,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2659,14.07,0.92,12,0.17,1360.00,20800.00,23350,20231208,-18.07,16690,20241115,14.62,21850,-12.45,20240102,16690,14.62,20241115,23350,-18.07,20231208,16690,14.62,20241115,0.93,N,005500,1000,139 억,,295758,N,N,2,N,00,N +20241126,130215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19010,-130,5,-0.68,349529780,18341,40.22,19020,19190,18850,24850,13400,19140,19057.29,2.13,0,-34,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2642,13.98,0.91,12,0.13,1360.00,20800.00,23350,20231208,-18.59,16690,20241115,13.90,21850,-13.00,20240102,16690,13.90,20241115,23350,-18.59,20231208,16690,13.90,20241115,0.93,N,005500,1000,139 억,,295758,N,N,2,N,00,N +20241126,120215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19140,0,3,0.00,305683520,16041,35.17,19020,19190,18850,24850,13400,19140,19056.39,2.13,0,645,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2660,14.07,0.92,12,0.12,1360.00,20800.00,23350,20231208,-18.03,16690,20241115,14.68,21850,-12.40,20240102,16690,14.68,20241115,23350,-18.03,20231208,16690,14.68,20241115,0.93,N,005500,1000,139 억,,295758,N,N,2,N,00,N +20241126,110218,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19180,40,2,0.21,249394690,13101,28.73,19020,19180,18850,24850,13400,19140,19036.31,2.13,0,1528,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2666,14.10,0.92,12,0.09,1360.00,20800.00,23350,20231208,-17.86,16690,20241115,14.92,21850,-12.22,20240102,16690,14.92,20241115,23350,-17.86,20231208,16690,14.92,20241115,0.93,N,005500,1000,139 억,,295758,N,N,2,N,00,N +20241126,100218,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19170,30,2,0.16,207518710,10916,23.94,19020,19180,18850,24850,13400,19140,19010.51,2.13,0,1469,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2665,14.10,0.92,12,0.08,1360.00,20800.00,23350,20231208,-17.90,16690,20241115,14.86,21850,-12.27,20240102,16690,14.86,20241115,23350,-17.90,20231208,16690,14.86,20241115,0.93,N,005500,1000,139 억,,295758,N,N,2,N,00,N +20241126,090215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19130,-10,5,-0.05,9670850,508,1.11,19020,19130,19020,24850,13400,19140,19037.11,2.13,0,-61,19493,19316,19063,18886,18633,19405,18975,139,5710,1000,14540,10,1,13900000,2659,14.07,0.92,12,0.00,1360.00,20800.00,23350,20231208,-18.07,16690,20241115,14.62,21850,-12.45,20240102,16690,14.62,20241115,23350,-18.07,20231208,16690,14.62,20241115,0.93,N,005500,1000,139 억,,295758,N,N,2,N,00,N 20241125,160213,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19140,220,2,1.16,872111470,45606,109.96,18900,19240,18810,24550,13250,18920,19122.73,2.07,0,9138,19353,19136,18773,18556,18193,19245,18665,139,5630,1000,14370,10,1,13900000,2660,14.07,0.92,12,0.33,1360.00,20800.00,23350,20231208,-18.03,16690,20241115,14.68,21850,-12.40,20240102,16690,14.68,20241115,23350,-18.03,20231208,16690,14.68,20241115,0.95,N,005500,1000,139 억,,288417,N,N,2,N,00,N 20241125,150214,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19160,240,2,1.27,848790220,44384,107.01,18900,19240,18810,24550,13250,18920,19123.79,2.07,0,8322,19353,19136,18773,18556,18193,19245,18665,139,5630,1000,14370,10,1,13900000,2663,14.09,0.92,12,0.32,1360.00,20800.00,23350,20231208,-17.94,16690,20241115,14.80,21850,-12.31,20240102,16690,14.80,20241115,23350,-17.94,20231208,16690,14.80,20241115,0.95,N,005500,1000,139 억,,288417,N,N,10,N,00,N 20241125,140215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19240,320,2,1.69,581512620,30463,73.45,18900,19240,18810,24550,13250,18920,19089.14,2.07,0,8296,19353,19136,18773,18556,18193,19245,18665,139,5630,1000,14370,10,1,13900000,2674,14.15,0.93,12,0.22,1360.00,20800.00,23350,20231208,-17.60,16690,20241115,15.28,21850,-11.95,20240102,16690,15.28,20241115,23350,-17.60,20231208,16690,15.28,20241115,0.95,N,005500,1000,139 억,,288417,N,N,10,N,00,N diff --git a/005610/price/prices-20241101.csv b/005610/price/prices-20241101.csv index 152e61784f03..4e9503af30ed 100644 --- a/005610/price/prices-20241101.csv +++ b/005610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160216,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47750,850,2,1.81,265608350,5579,105.24,46950,47950,46950,60900,32850,46900,47608.59,2.41,0,198,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4120,8.20,0.88,12,0.06,5821.00,54403.00,66700,20240614,-28.41,43350,20241113,10.15,66700,-28.41,20240614,43350,10.15,20241113,66700,-28.41,20240614,43350,10.15,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N +20241126,150215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47650,750,2,1.60,255874150,5375,101.40,46950,47950,46950,60900,32850,46900,47604.49,2.41,0,201,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4112,8.19,0.88,12,0.06,5821.00,54403.00,66700,20240614,-28.56,43350,20241113,9.92,66700,-28.56,20240614,43350,9.92,20241113,66700,-28.56,20240614,43350,9.92,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N +20241126,140215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47600,700,2,1.49,223878600,4702,88.70,46950,47950,46950,60900,32850,46900,47613.48,2.41,0,115,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4107,8.18,0.87,12,0.05,5821.00,54403.00,66700,20240614,-28.64,43350,20241113,9.80,66700,-28.64,20240614,43350,9.80,20241113,66700,-28.64,20240614,43350,9.80,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N +20241126,130215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47750,850,2,1.81,189978550,3991,75.29,46950,47950,46950,60900,32850,46900,47601.74,2.41,0,104,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4120,8.20,0.88,12,0.05,5821.00,54403.00,66700,20240614,-28.41,43350,20241113,10.15,66700,-28.41,20240614,43350,10.15,20241113,66700,-28.41,20240614,43350,10.15,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N +20241126,120216,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47800,900,2,1.92,153668600,3230,60.93,46950,47950,46950,60900,32850,46900,47575.42,2.41,0,112,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4125,8.21,0.88,12,0.04,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,66700,-28.34,20240614,43350,10.27,20241113,66700,-28.34,20240614,43350,10.27,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N +20241126,110218,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47950,1050,2,2.24,118683000,2498,47.12,46950,47950,46950,60900,32850,46900,47511.21,2.41,0,28,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4138,8.24,0.88,12,0.03,5821.00,54403.00,66700,20240614,-28.11,43350,20241113,10.61,66700,-28.11,20240614,43350,10.61,20241113,66700,-28.11,20240614,43350,10.61,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N +20241126,100218,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47250,350,2,0.75,28094450,596,11.24,46950,47300,46950,60900,32850,46900,47138.34,2.41,0,-171,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4077,8.12,0.87,12,0.01,5821.00,54403.00,66700,20240614,-29.16,43350,20241113,9.00,66700,-29.16,20240614,43350,9.00,20241113,66700,-29.16,20240614,43350,9.00,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N +20241126,090215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,200,2,0.43,2917350,62,1.17,46950,47100,46950,60900,32850,46900,47054.03,2.41,0,-60,47466,47182,47016,46732,46566,47125,46675,431,14000,5000,34700,50,1,8629009,4064,8.09,0.87,12,0.00,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,207580,N,N,2,N,00,N 20241125,160213,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46900,0,3,0.00,249686050,5301,178.24,46900,47300,46850,60900,32850,46900,47101.76,2.40,0,319,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4047,8.06,0.86,12,0.06,5821.00,54403.00,66700,20240614,-29.69,43350,20241113,8.19,66700,-29.69,20240614,43350,8.19,20241113,66700,-29.69,20240614,43350,8.19,20241113,0.12,N,005610,5000,431 억,,206836,N,N,2,N,00,N 20241125,150214,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,200,2,0.43,213896700,4539,152.62,46900,47300,46850,60900,32850,46900,47124.19,2.40,0,325,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4064,8.09,0.87,12,0.05,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N 20241125,140215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47200,300,2,0.64,189088600,4013,134.94,46900,47300,46850,60900,32850,46900,47119.01,2.40,0,385,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4073,8.11,0.87,12,0.05,5821.00,54403.00,66700,20240614,-29.24,43350,20241113,8.88,66700,-29.24,20240614,43350,8.88,20241113,66700,-29.24,20240614,43350,8.88,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N diff --git a/005670/price/prices-20241101.csv b/005670/price/prices-20241101.csv index fb2da9a5126a..77da94e87421 100644 --- a/005670/price/prices-20241101.csv +++ b/005670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5030,-160,5,-3.08,154913300,30580,90.07,5190,5190,5010,6740,3640,5190,5065.84,0.88,0,-511,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,503,7.95,0.53,12,0.31,633.00,9470.00,6860,20240614,-26.68,4565,20240118,10.19,6860,-26.68,20240614,4565,10.19,20240118,6860,-26.68,20240614,4565,10.19,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N +20241126,150215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5050,-140,5,-2.70,146462980,28901,85.12,5190,5190,5010,6740,3640,5190,5067.75,0.88,0,-419,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,505,7.98,0.53,12,0.29,633.00,9470.00,6860,20240614,-26.38,4565,20240118,10.62,6860,-26.38,20240614,4565,10.62,20240118,6860,-26.38,20240614,4565,10.62,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N +20241126,140215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5040,-150,5,-2.89,131022550,25843,76.12,5190,5190,5010,6740,3640,5190,5069.94,0.88,0,-430,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,504,7.96,0.53,12,0.26,633.00,9470.00,6860,20240614,-26.53,4565,20240118,10.41,6860,-26.53,20240614,4565,10.41,20240118,6860,-26.53,20240614,4565,10.41,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N +20241126,130215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5050,-140,5,-2.70,124558630,24559,72.33,5190,5190,5010,6740,3640,5190,5071.81,0.88,0,-535,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,505,7.98,0.53,12,0.25,633.00,9470.00,6860,20240614,-26.38,4565,20240118,10.62,6860,-26.38,20240614,4565,10.62,20240118,6860,-26.38,20240614,4565,10.62,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N +20241126,120216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5020,-170,5,-3.28,120632930,23778,70.03,5190,5190,5010,6740,3640,5190,5073.30,0.88,0,-485,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,502,7.93,0.53,12,0.24,633.00,9470.00,6860,20240614,-26.82,4565,20240118,9.97,6860,-26.82,20240614,4565,9.97,20240118,6860,-26.82,20240614,4565,9.97,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N +20241126,110218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5060,-130,5,-2.50,83778530,16469,48.51,5190,5190,5030,6740,3640,5190,5087.04,0.88,0,-679,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,506,7.99,0.53,12,0.16,633.00,9470.00,6860,20240614,-26.24,4565,20240118,10.84,6860,-26.24,20240614,4565,10.84,20240118,6860,-26.24,20240614,4565,10.84,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N +20241126,100218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5080,-110,5,-2.12,72794270,14302,42.12,5190,5190,5030,6740,3640,5190,5089.80,0.88,0,-466,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,508,8.03,0.54,12,0.14,633.00,9470.00,6860,20240614,-25.95,4565,20240118,11.28,6860,-25.95,20240614,4565,11.28,20240118,6860,-25.95,20240614,4565,11.28,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N +20241126,090215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,0,3,0.00,4572040,881,2.59,5190,5190,5170,6740,3640,5190,5189.60,0.88,0,-159,5350,5270,5200,5120,5050,5235,5085,50,1550,500,3520,10,1,10000000,519,8.20,0.55,12,0.01,633.00,9470.00,6860,20240614,-24.34,4565,20240118,13.69,6860,-24.34,20240614,4565,13.69,20240118,6860,-24.34,20240614,4565,13.69,20240118,0.87,N,005670,500,50 억,,88401,N,N,0,N,00,N 20241125,160213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,-90,5,-1.70,175584730,33948,97.36,5280,5280,5130,6860,3700,5280,5172.17,0.88,0,696,5360,5320,5250,5210,5140,5340,5230,50,1580,500,3590,10,1,10000000,519,8.20,0.55,12,0.34,633.00,9470.00,6860,20240614,-24.34,4565,20240118,13.69,6860,-24.34,20240614,4565,13.69,20240118,6860,-24.34,20240614,4565,13.69,20240118,0.85,N,005670,500,50 억,,87705,N,N,0,N,00,N 20241125,150214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,-110,5,-2.08,157207090,30378,87.12,5280,5280,5140,6860,3700,5280,5175.03,0.88,0,645,5360,5320,5250,5210,5140,5340,5230,50,1580,500,3590,10,1,10000000,517,8.17,0.55,12,0.30,633.00,9470.00,6860,20240614,-24.64,4565,20240118,13.25,6860,-24.64,20240614,4565,13.25,20240118,6860,-24.64,20240614,4565,13.25,20240118,0.85,N,005670,500,50 억,,87705,N,N,0,N,00,N 20241125,140215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,-90,5,-1.70,131776260,25455,73.00,5280,5280,5140,6860,3700,5280,5176.83,0.88,0,721,5360,5320,5250,5210,5140,5340,5230,50,1580,500,3590,10,1,10000000,519,8.20,0.55,12,0.25,633.00,9470.00,6860,20240614,-24.34,4565,20240118,13.69,6860,-24.34,20240614,4565,13.69,20240118,6860,-24.34,20240614,4565,13.69,20240118,0.85,N,005670,500,50 억,,87705,N,N,0,N,00,N diff --git a/005680/price/prices-20241101.csv b/005680/price/prices-20241101.csv index a8bf573b9cae..14409a025474 100644 --- a/005680/price/prices-20241101.csv +++ b/005680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10190,-20,5,-0.20,222477940,21761,157.37,10190,10280,10160,13270,7150,10210,10223.70,36.30,0,7496,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2038,14.73,0.38,12,0.11,692.00,26481.00,12110,20240430,-15.85,8040,20231117,26.74,12110,-15.85,20240430,8200,24.27,20240805,12110,-15.85,20240430,8100,25.80,20231129,0.40,N,005680,500,100 억,,7259439,N,N,1,N,00,N +20241126,150216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10260,50,2,0.49,196294620,19199,138.84,10190,10280,10160,13270,7150,10210,10224.21,36.30,0,6823,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2052,14.83,0.39,12,0.10,692.00,26481.00,12110,20240430,-15.28,8040,20231117,27.61,12110,-15.28,20240430,8200,25.12,20240805,12110,-15.28,20240430,8100,26.67,20231129,0.40,N,005680,500,100 억,,7259439,N,N,3,N,00,N +20241126,140215,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10260,50,2,0.49,147605490,14440,104.43,10190,10280,10160,13270,7150,10210,10221.99,36.30,0,3569,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2052,14.83,0.39,12,0.07,692.00,26481.00,12110,20240430,-15.28,8040,20231117,27.61,12110,-15.28,20240430,8200,25.12,20240805,12110,-15.28,20240430,8100,26.67,20231129,0.40,N,005680,500,100 억,,7259439,N,N,3,N,00,N +20241126,130216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10260,50,2,0.49,108912420,10669,77.16,10190,10280,10160,13270,7150,10210,10208.31,36.30,0,3291,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2052,14.83,0.39,12,0.05,692.00,26481.00,12110,20240430,-15.28,8040,20231117,27.61,12110,-15.28,20240430,8200,25.12,20240805,12110,-15.28,20240430,8100,26.67,20231129,0.40,N,005680,500,100 억,,7259439,N,N,3,N,00,N +20241126,120216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10260,50,2,0.49,95671030,9378,67.82,10190,10280,10160,13270,7150,10210,10201.65,36.30,0,3442,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2052,14.83,0.39,12,0.05,692.00,26481.00,12110,20240430,-15.28,8040,20231117,27.61,12110,-15.28,20240430,8200,25.12,20240805,12110,-15.28,20240430,8100,26.67,20231129,0.40,N,005680,500,100 억,,7259439,N,N,3,N,00,N +20241126,110219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10240,30,2,0.29,84332240,8272,59.82,10190,10280,10160,13270,7150,10210,10194.90,36.30,0,3026,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2048,14.80,0.39,12,0.04,692.00,26481.00,12110,20240430,-15.44,8040,20231117,27.36,12110,-15.44,20240430,8200,24.88,20240805,12110,-15.44,20240430,8100,26.42,20231129,0.40,N,005680,500,100 억,,7259439,N,N,3,N,00,N +20241126,100218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,-10,5,-0.10,56691270,5566,40.25,10190,10280,10160,13270,7150,10210,10185.28,36.30,0,808,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2040,14.74,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.77,8040,20231117,26.87,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231129,0.40,N,005680,500,100 억,,7259439,N,N,3,N,00,N +20241126,090216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10170,-40,5,-0.39,3349760,329,2.38,10190,10190,10170,13270,7150,10210,10181.64,36.30,0,-184,10336,10272,10236,10172,10136,10255,10155,100,3060,500,7750,10,1,20000000,2034,14.70,0.38,12,0.00,692.00,26481.00,12110,20240430,-16.02,8040,20231117,26.49,12110,-16.02,20240430,8200,24.02,20240805,12110,-16.02,20240430,8100,25.56,20231129,0.40,N,005680,500,100 억,,7259439,N,N,3,N,00,N 20241125,160213,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10210,10,2,0.10,141261820,13828,104.83,10290,10300,10200,13260,7140,10200,10215.64,36.28,0,3313,10360,10280,10240,10160,10120,10260,10140,100,3060,500,7750,10,1,20000000,2042,14.75,0.39,12,0.07,692.00,26481.00,12110,20240430,-15.69,8030,20231116,27.15,12110,-15.69,20240430,8200,24.51,20240805,12110,-15.69,20240430,8100,26.05,20231129,0.41,N,005680,500,100 억,,7256386,N,N,3,N,00,N 20241125,150215,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10220,20,2,0.20,135377860,13252,100.46,10290,10300,10200,13260,7140,10200,10215.65,36.28,0,3299,10360,10280,10240,10160,10120,10260,10140,100,3060,500,7750,10,1,20000000,2044,14.77,0.39,12,0.07,692.00,26481.00,12110,20240430,-15.61,8030,20231116,27.27,12110,-15.61,20240430,8200,24.63,20240805,12110,-15.61,20240430,8100,26.17,20231129,0.41,N,005680,500,100 억,,7256386,N,N,15,N,00,N 20241125,140216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10260,60,2,0.59,110280860,10796,81.84,10290,10300,10200,13260,7140,10200,10214.97,36.28,0,1402,10360,10280,10240,10160,10120,10260,10140,100,3060,500,7750,10,1,20000000,2052,14.83,0.39,12,0.05,692.00,26481.00,12110,20240430,-15.28,8030,20231116,27.77,12110,-15.28,20240430,8200,25.12,20240805,12110,-15.28,20240430,8100,26.67,20231129,0.41,N,005680,500,100 억,,7256386,N,N,15,N,00,N diff --git a/005690/price/prices-20241101.csv b/005690/price/prices-20241101.csv index 29abe4dd6e57..cbc6ac06c40f 100644 --- a/005690/price/prices-20241101.csv +++ b/005690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160217,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4905,-45,5,-0.91,1030216605,209067,9.99,4950,5010,4880,6430,3465,4950,4927.78,4.72,0,-14984,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2944,81.75,3.66,12,0.35,60.00,1341.00,8870,20240819,-44.70,4300,20240805,14.07,8870,-44.70,20240819,4300,14.07,20240805,8870,-44.70,20240819,4300,14.07,20240805,4.44,N,005690,500,300 억,,2835332,N,N,4,N,00,N +20241126,150216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4910,-40,5,-0.81,937367230,190148,9.09,4950,5010,4880,6430,3465,4950,4929.67,4.72,0,-18735,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2947,81.83,3.66,12,0.32,60.00,1341.00,8870,20240819,-44.64,4300,20240805,14.19,8870,-44.64,20240819,4300,14.19,20240805,8870,-44.64,20240819,4300,14.19,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N +20241126,140215,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4910,-40,5,-0.81,881141750,178691,8.54,4950,5010,4880,6430,3465,4950,4931.09,4.72,0,-16559,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2947,81.83,3.66,12,0.30,60.00,1341.00,8870,20240819,-44.64,4300,20240805,14.19,8870,-44.64,20240819,4300,14.19,20240805,8870,-44.64,20240819,4300,14.19,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N +20241126,130216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4910,-40,5,-0.81,739565915,149792,7.16,4950,5010,4900,6430,3465,4950,4937.29,4.72,0,-11262,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2947,81.83,3.66,12,0.25,60.00,1341.00,8870,20240819,-44.64,4300,20240805,14.19,8870,-44.64,20240819,4300,14.19,20240805,8870,-44.64,20240819,4300,14.19,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N +20241126,120217,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4930,-20,5,-0.40,532823340,107748,5.15,4950,5010,4900,6430,3465,4950,4945.09,4.72,0,-11854,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2959,82.17,3.68,12,0.18,60.00,1341.00,8870,20240819,-44.42,4300,20240805,14.65,8870,-44.42,20240819,4300,14.65,20240805,8870,-44.42,20240819,4300,14.65,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N +20241126,110219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4940,-10,5,-0.20,451587540,91294,4.36,4950,5010,4900,6430,3465,4950,4946.52,4.72,0,-10080,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2965,82.33,3.68,12,0.15,60.00,1341.00,8870,20240819,-44.31,4300,20240805,14.88,8870,-44.31,20240819,4300,14.88,20240805,8870,-44.31,20240819,4300,14.88,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N +20241126,100219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4965,15,2,0.30,333523695,67425,3.22,4950,5010,4900,6430,3465,4950,4946.59,4.72,0,-11697,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2980,82.75,3.70,12,0.11,60.00,1341.00,8870,20240819,-44.02,4300,20240805,15.47,8870,-44.02,20240819,4300,15.47,20240805,8870,-44.02,20240819,4300,15.47,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N +20241126,090216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4950,0,3,0.00,50003420,10116,0.48,4950,4960,4910,6430,3465,4950,4943.00,4.72,0,-5198,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2971,82.50,3.69,12,0.02,60.00,1341.00,8870,20240819,-44.19,4300,20240805,15.12,8870,-44.19,20240819,4300,15.12,20240805,8870,-44.19,20240819,4300,15.12,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N 20241125,160214,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4950,160,2,3.34,10585457900,2087276,977.56,4795,5270,4795,6220,3355,4790,5072.06,4.91,0,-111673,5023,4906,4833,4716,4643,4870,4680,300,1430,500,3350,5,1,60016964,2971,82.50,3.69,12,3.48,60.00,1341.00,8870,20240819,-44.19,4300,20240805,15.12,8870,-44.19,20240819,4300,15.12,20240805,8870,-44.19,20240819,4300,15.12,20240805,4.43,N,005690,500,300 억,,2946065,N,N,11,N,00,N 20241125,150215,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4970,180,2,3.76,10358300295,2041468,956.10,4795,5270,4795,6220,3355,4790,5073.96,4.91,0,-111722,5023,4906,4833,4716,4643,4870,4680,300,1430,500,3350,5,1,60016964,2983,82.83,3.71,12,3.40,60.00,1341.00,8870,20240819,-43.97,4300,20240805,15.58,8870,-43.97,20240819,4300,15.58,20240805,8870,-43.97,20240819,4300,15.58,20240805,4.43,N,005690,500,300 억,,2946065,N,N,4,N,00,N 20241125,140216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4980,190,2,3.97,9921309260,1953364,914.84,4795,5270,4795,6220,3355,4790,5079.11,4.91,0,-139993,5023,4906,4833,4716,4643,4870,4680,300,1430,500,3350,5,1,60016964,2989,83.00,3.71,12,3.25,60.00,1341.00,8870,20240819,-43.86,4300,20240805,15.81,8870,-43.86,20240819,4300,15.81,20240805,8870,-43.86,20240819,4300,15.81,20240805,4.43,N,005690,500,300 억,,2946065,N,N,4,N,00,N diff --git a/005710/price/prices-20241101.csv b/005710/price/prices-20241101.csv index aa9a812c2dac..426de34c199a 100644 --- a/005710/price/prices-20241101.csv +++ b/005710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5920,70,2,1.20,76276110,12935,25.70,5830,5940,5830,7600,4100,5850,5896.88,12.30,0,54,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1186,3.32,0.27,12,0.06,1784.00,22246.00,6920,20240424,-14.45,5370,20240117,10.24,6920,-14.45,20240424,5370,10.24,20240117,6920,-14.45,20240424,5370,10.24,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N +20241126,150216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5920,70,2,1.20,44995730,7638,15.17,5830,5940,5830,7600,4100,5850,5891.04,12.30,0,119,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1186,3.32,0.27,12,0.04,1784.00,22246.00,6920,20240424,-14.45,5370,20240117,10.24,6920,-14.45,20240424,5370,10.24,20240117,6920,-14.45,20240424,5370,10.24,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N +20241126,140216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5910,60,2,1.03,38660190,6566,13.04,5830,5940,5830,7600,4100,5850,5887.94,12.30,0,51,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1184,3.31,0.27,12,0.03,1784.00,22246.00,6920,20240424,-14.60,5370,20240117,10.06,6920,-14.60,20240424,5370,10.06,20240117,6920,-14.60,20240424,5370,10.06,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N +20241126,130216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5900,50,2,0.85,26317500,4476,8.89,5830,5940,5830,7600,4100,5850,5879.69,12.30,0,51,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1182,3.31,0.27,12,0.02,1784.00,22246.00,6920,20240424,-14.74,5370,20240117,9.87,6920,-14.74,20240424,5370,9.87,20240117,6920,-14.74,20240424,5370,9.87,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N +20241126,120217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5880,30,2,0.51,14942070,2544,5.05,5830,5940,5830,7600,4100,5850,5873.46,12.30,0,-88,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1178,3.30,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.03,5370,20240117,9.50,6920,-15.03,20240424,5370,9.50,20240117,6920,-15.03,20240424,5370,9.50,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N +20241126,110219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5870,20,2,0.34,14719000,2506,4.98,5830,5940,5830,7600,4100,5850,5873.50,12.30,0,-88,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1176,3.29,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.17,5370,20240117,9.31,6920,-15.17,20240424,5370,9.31,20240117,6920,-15.17,20240424,5370,9.31,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N +20241126,100219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5900,50,2,0.85,5532920,938,1.86,5830,5940,5830,7600,4100,5850,5898.64,12.30,0,-88,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1182,3.31,0.27,12,0.00,1784.00,22246.00,6920,20240424,-14.74,5370,20240117,9.87,6920,-14.74,20240424,5370,9.87,20240117,6920,-14.74,20240424,5370,9.87,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N +20241126,090216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,0.00,5830,5830,5830,7600,4100,5850,5830.00,12.30,0,0,6010,5930,5860,5780,5710,5895,5745,100,1750,500,4210,10,1,20037600,1168,3.27,0.26,12,0.00,1784.00,22246.00,6920,20240424,-15.75,5370,20240117,8.57,6920,-15.75,20240424,5370,8.57,20240117,6920,-15.75,20240424,5370,8.57,20240117,0.05,N,005710,500,100 억,,2465115,N,N,0,N,00,N 20241125,160214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5850,-120,5,-2.01,293364710,50325,656.90,5930,5940,5790,7760,4180,5970,5829.36,12.30,0,417,6083,6026,5943,5886,5803,6055,5915,100,1790,500,4290,10,1,20037600,1172,3.28,0.26,12,0.25,1784.00,22246.00,6920,20240424,-15.46,5370,20240117,8.94,6920,-15.46,20240424,5370,8.94,20240117,6920,-15.46,20240424,5370,8.94,20240117,0.05,N,005710,500,100 억,,2464974,N,N,0,N,00,N 20241125,150215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5870,-100,5,-1.68,292247130,50134,654.41,5930,5940,5790,7760,4180,5970,5829.32,12.30,0,463,6083,6026,5943,5886,5803,6055,5915,100,1790,500,4290,10,1,20037600,1176,3.29,0.26,12,0.25,1784.00,22246.00,6920,20240424,-15.17,5370,20240117,9.31,6920,-15.17,20240424,5370,9.31,20240117,6920,-15.17,20240424,5370,9.31,20240117,0.05,N,005710,500,100 억,,2464974,N,N,0,N,00,N 20241125,140216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,-170,5,-2.85,277902850,47667,622.20,5930,5940,5790,7760,4180,5970,5830.09,12.30,0,354,6083,6026,5943,5886,5803,6055,5915,100,1790,500,4290,10,1,20037600,1162,3.25,0.26,12,0.24,1784.00,22246.00,6920,20240424,-16.18,5370,20240117,8.01,6920,-16.18,20240424,5370,8.01,20240117,6920,-16.18,20240424,5370,8.01,20240117,0.05,N,005710,500,100 억,,2464974,N,N,0,N,00,N diff --git a/005720/price/prices-20241101.csv b/005720/price/prices-20241101.csv index 06245830870f..311ea63675d5 100644 --- a/005720/price/prices-20241101.csv +++ b/005720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,-5,5,-0.11,98371500,21355,288.35,4670,4670,4550,5980,3225,4605,4606.49,1.83,0,-1507,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2463,6.31,0.22,12,0.04,729.00,20773.00,4900,20240701,-6.12,3835,20240117,19.95,4900,-6.12,20240701,3835,19.95,20240117,4900,-6.12,20240701,3835,19.95,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N +20241126,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4605,0,3,0.00,96113280,20865,281.73,4670,4670,4550,5980,3225,4605,4606.44,1.83,0,-1854,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2466,6.32,0.22,12,0.04,729.00,20773.00,4900,20240701,-6.02,3835,20240117,20.08,4900,-6.02,20240701,3835,20.08,20240117,4900,-6.02,20240701,3835,20.08,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N +20241126,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4595,-10,5,-0.22,73457740,15945,215.30,4670,4670,4550,5980,3225,4605,4606.95,1.83,0,-1140,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2460,6.30,0.22,12,0.03,729.00,20773.00,4900,20240701,-6.22,3835,20240117,19.82,4900,-6.22,20240701,3835,19.82,20240117,4900,-6.22,20240701,3835,19.82,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N +20241126,130217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4610,5,2,0.11,42028805,9120,123.14,4670,4670,4550,5980,3225,4605,4608.42,1.83,0,-682,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2468,6.32,0.22,12,0.02,729.00,20773.00,4900,20240701,-5.92,3835,20240117,20.21,4900,-5.92,20240701,3835,20.21,20240117,4900,-5.92,20240701,3835,20.21,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N +20241126,120217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,10,2,0.22,17400240,3778,51.01,4670,4670,4550,5980,3225,4605,4605.67,1.83,0,-849,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2471,6.33,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N +20241126,110220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4610,5,2,0.11,10101865,2195,29.64,4670,4670,4550,5980,3225,4605,4602.22,1.83,0,145,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2468,6.32,0.22,12,0.00,729.00,20773.00,4900,20240701,-5.92,3835,20240117,20.21,4900,-5.92,20240701,3835,20.21,20240117,4900,-5.92,20240701,3835,20.21,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N +20241126,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4590,-15,5,-0.33,6807435,1479,19.97,4670,4670,4550,5980,3225,4605,4602.73,1.83,0,-83,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2458,6.30,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.33,3835,20240117,19.69,4900,-6.33,20240701,3835,19.69,20240117,4900,-6.33,20240701,3835,19.69,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N +20241126,090217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4605,0,3,0.00,1666700,359,4.85,4670,4670,4600,5980,3225,4605,4642.62,1.83,0,-62,4661,4632,4601,4572,4541,4647,4587,268,1375,500,3310,5,1,53543977,2466,6.32,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.02,3835,20240117,20.08,4900,-6.02,20240701,3835,20.08,20240117,4900,-6.02,20240701,3835,20.08,20240117,0.04,N,005720,500,267 억,,982222,N,N,1,N,00,N 20241125,160214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4605,-10,5,-0.22,34173970,7406,63.23,4570,4630,4570,5990,3235,4615,4614.36,1.83,0,937,4745,4680,4635,4570,4525,4657,4547,268,1375,500,3320,5,1,53543977,2466,6.32,0.22,12,0.01,729.00,20773.00,4900,20240701,-6.02,3835,20240117,20.08,4900,-6.02,20240701,3835,20.08,20240117,4900,-6.02,20240701,3835,20.08,20240117,0.04,N,005720,500,267 억,,981804,N,N,1,N,00,N 20241125,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,0,3,0.00,33501245,7260,61.98,4570,4630,4570,5990,3235,4615,4614.50,1.83,0,1052,4745,4680,4635,4570,4525,4657,4547,268,1375,500,3320,5,1,53543977,2471,6.33,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,981804,N,N,2,N,00,N 20241125,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,0,3,0.00,25433310,5510,47.04,4570,4630,4570,5990,3235,4615,4615.85,1.83,0,1067,4745,4680,4635,4570,4525,4657,4547,268,1375,500,3320,5,1,53543977,2471,6.33,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,981804,N,N,2,N,00,N diff --git a/005740/price/prices-20241101.csv b/005740/price/prices-20241101.csv index 1fa7b8472ee1..8f23c6d13cd8 100644 --- a/005740/price/prices-20241101.csv +++ b/005740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5640,50,2,0.89,235296840,42164,5.94,5590,5670,5500,7260,3920,5590,5580.51,1.56,0,629,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,837,4.19,0.27,12,0.28,1347.00,20644.00,9190,20240617,-38.63,5280,20241115,6.82,9190,-38.63,20240617,5280,6.82,20241115,9190,-38.63,20240617,5280,6.82,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N +20241126,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5640,50,2,0.89,221710640,39741,5.60,5590,5670,5500,7260,3920,5590,5578.89,1.56,0,531,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,837,4.19,0.27,12,0.27,1347.00,20644.00,9190,20240617,-38.63,5280,20241115,6.82,9190,-38.63,20240617,5280,6.82,20241115,9190,-38.63,20240617,5280,6.82,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N +20241126,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5610,20,2,0.36,213422490,38264,5.39,5590,5670,5500,7260,3920,5590,5577.63,1.56,0,433,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,833,4.16,0.27,12,0.26,1347.00,20644.00,9190,20240617,-38.96,5280,20241115,6.25,9190,-38.96,20240617,5280,6.25,20241115,9190,-38.96,20240617,5280,6.25,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N +20241126,130217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5610,20,2,0.36,209478160,37561,5.30,5590,5670,5500,7260,3920,5590,5577.01,1.56,0,438,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,833,4.16,0.27,12,0.25,1347.00,20644.00,9190,20240617,-38.96,5280,20241115,6.25,9190,-38.96,20240617,5280,6.25,20241115,9190,-38.96,20240617,5280,6.25,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N +20241126,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5630,40,2,0.72,197156150,35360,4.99,5590,5670,5500,7260,3920,5590,5575.68,1.56,0,676,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,836,4.18,0.27,12,0.24,1347.00,20644.00,9190,20240617,-38.74,5280,20241115,6.63,9190,-38.74,20240617,5280,6.63,20241115,9190,-38.74,20240617,5280,6.63,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N +20241126,110220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5660,70,2,1.25,163223040,29310,4.13,5590,5670,5500,7260,3920,5590,5568.85,1.56,0,650,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,840,4.20,0.27,12,0.20,1347.00,20644.00,9190,20240617,-38.41,5280,20241115,7.20,9190,-38.41,20240617,5280,7.20,20241115,9190,-38.41,20240617,5280,7.20,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N +20241126,100220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5590,0,3,0.00,118113950,21284,3.00,5590,5650,5500,7260,3920,5590,5549.42,1.56,0,801,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,830,4.15,0.27,12,0.14,1347.00,20644.00,9190,20240617,-39.17,5280,20241115,5.87,9190,-39.17,20240617,5280,5.87,20241115,9190,-39.17,20240617,5280,5.87,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N +20241126,090217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5550,-40,5,-0.72,21822390,3925,0.55,5590,5590,5550,7260,3920,5590,5559.84,1.56,0,449,6416,6002,5776,5362,5136,5890,5250,74,1670,500,3680,10,1,14847347,824,4.12,0.27,12,0.03,1347.00,20644.00,9190,20240617,-39.61,5280,20241115,5.11,9190,-39.61,20240617,5280,5.11,20241115,9190,-39.61,20240617,5280,5.11,20241115,1.00,N,005740,500,74 억,,231262,N,N,0,N,00,N 20241125,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5590,120,2,2.19,4146915350,706876,1422.57,6160,6190,5550,7110,3830,5470,5866.56,1.74,0,-26405,5623,5546,5483,5406,5343,5515,5375,74,1640,500,3610,10,1,14847347,830,4.15,0.27,12,4.76,1347.00,20644.00,9190,20240617,-39.17,5280,20241115,5.87,9190,-39.17,20240617,5280,5.87,20241115,9190,-39.17,20240617,5280,5.87,20241115,1.01,N,005740,500,74 억,,257710,N,N,0,N,00,N 20241125,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5610,140,2,2.56,4090923370,696845,1402.38,6160,6190,5550,7110,3830,5470,5870.64,1.74,0,-26092,5623,5546,5483,5406,5343,5515,5375,74,1640,500,3610,10,1,14847347,833,4.16,0.27,12,4.69,1347.00,20644.00,9190,20240617,-38.96,5280,20241115,6.25,9190,-38.96,20240617,5280,6.25,20241115,9190,-38.96,20240617,5280,6.25,20241115,1.01,N,005740,500,74 억,,257710,N,N,0,N,00,N 20241125,140217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5640,170,2,3.11,3935751260,669179,1346.71,6160,6190,5550,7110,3830,5470,5881.46,1.74,0,-23792,5623,5546,5483,5406,5343,5515,5375,74,1640,500,3610,10,1,14847347,837,4.19,0.27,12,4.51,1347.00,20644.00,9190,20240617,-38.63,5280,20241115,6.82,9190,-38.63,20240617,5280,6.82,20241115,9190,-38.63,20240617,5280,6.82,20241115,1.01,N,005740,500,74 억,,257710,N,N,0,N,00,N diff --git a/005750/price/prices-20241101.csv b/005750/price/prices-20241101.csv index f3821c1c7dd2..6f977f416042 100644 --- a/005750/price/prices-20241101.csv +++ b/005750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3690,90,2,2.50,79968715,22028,35.87,3610,3690,3595,4680,2520,3600,3626.00,0.98,0,506,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,615,-13.23,0.40,12,0.13,-279.00,9208.00,5040,20240624,-26.79,3195,20240806,15.49,5040,-26.79,20240624,3195,15.49,20240806,5040,-26.79,20240624,3195,15.49,20240806,0.69,N,005750,1000,166 억,,163861,N,N,1,N,00,N +20241126,150217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3680,80,2,2.22,66647905,18414,29.99,3610,3690,3595,4680,2520,3600,3619.41,0.98,0,355,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,614,-13.19,0.40,12,0.11,-279.00,9208.00,5040,20240624,-26.98,3195,20240806,15.18,5040,-26.98,20240624,3195,15.18,20240806,5040,-26.98,20240624,3195,15.18,20240806,0.69,N,005750,1000,166 억,,163861,N,N,0,N,00,N +20241126,140217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3605,5,2,0.14,52113580,14438,23.51,3610,3635,3595,4680,2520,3600,3609.47,0.98,0,687,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,601,-12.92,0.39,12,0.09,-279.00,9208.00,5040,20240624,-28.47,3195,20240806,12.83,5040,-28.47,20240624,3195,12.83,20240806,5040,-28.47,20240624,3195,12.83,20240806,0.69,N,005750,1000,166 억,,163861,N,N,0,N,00,N +20241126,130217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3610,10,2,0.28,46535065,12893,21.00,3610,3635,3595,4680,2520,3600,3609.33,0.98,0,1021,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,602,-12.94,0.39,12,0.08,-279.00,9208.00,5040,20240624,-28.37,3195,20240806,12.99,5040,-28.37,20240624,3195,12.99,20240806,5040,-28.37,20240624,3195,12.99,20240806,0.69,N,005750,1000,166 억,,163861,N,N,0,N,00,N +20241126,120218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3630,30,2,0.83,41562905,11517,18.75,3610,3635,3595,4680,2520,3600,3608.83,0.98,0,1031,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,605,-13.01,0.39,12,0.07,-279.00,9208.00,5040,20240624,-27.98,3195,20240806,13.62,5040,-27.98,20240624,3195,13.62,20240806,5040,-27.98,20240624,3195,13.62,20240806,0.69,N,005750,1000,166 억,,163861,N,N,0,N,00,N +20241126,110220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3625,25,2,0.69,21950820,6077,9.90,3610,3635,3600,4680,2520,3600,3612.11,0.98,0,256,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,604,-12.99,0.39,12,0.04,-279.00,9208.00,5040,20240624,-28.08,3195,20240806,13.46,5040,-28.08,20240624,3195,13.46,20240806,5040,-28.08,20240624,3195,13.46,20240806,0.69,N,005750,1000,166 억,,163861,N,N,0,N,00,N +20241126,100220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3600,0,3,0.00,13458090,3728,6.07,3610,3635,3600,4680,2520,3600,3610.00,0.98,0,300,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,600,-12.90,0.39,12,0.02,-279.00,9208.00,5040,20240624,-28.57,3195,20240806,12.68,5040,-28.57,20240624,3195,12.68,20240806,5040,-28.57,20240624,3195,12.68,20240806,0.69,N,005750,1000,166 억,,163861,N,N,0,N,00,N +20241126,090217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3635,35,2,0.97,523550,145,0.24,3610,3635,3610,4680,2520,3600,3610.69,0.98,0,-25,3890,3745,3650,3505,3410,3697,3457,167,1080,1000,2520,5,1,16672240,606,-13.03,0.39,12,0.00,-279.00,9208.00,5040,20240624,-27.88,3195,20240806,13.77,5040,-27.88,20240624,3195,13.77,20240806,5040,-27.88,20240624,3195,13.77,20240806,0.69,N,005750,1000,166 억,,163861,N,N,0,N,00,N 20241125,160215,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3600,-100,5,-2.70,223469350,61259,81.19,3795,3795,3555,4810,2590,3700,3647.60,0.98,0,1265,3933,3816,3708,3591,3483,3762,3537,167,1110,1000,2590,5,1,16672240,600,-12.90,0.39,12,0.37,-279.00,9208.00,5040,20240624,-28.57,3195,20240806,12.68,5040,-28.57,20240624,3195,12.68,20240806,5040,-28.57,20240624,3195,12.68,20240806,0.46,N,005750,1000,166 억,,162596,N,N,0,N,00,N 20241125,150216,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3590,-110,5,-2.97,189011690,51617,68.41,3795,3795,3555,4810,2590,3700,3661.51,0.98,0,1610,3933,3816,3708,3591,3483,3762,3537,167,1110,1000,2590,5,1,16672240,599,-12.87,0.39,12,0.31,-279.00,9208.00,5040,20240624,-28.77,3195,20240806,12.36,5040,-28.77,20240624,3195,12.36,20240806,5040,-28.77,20240624,3195,12.36,20240806,0.46,N,005750,1000,166 억,,162596,N,N,0,N,00,N 20241125,140217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3655,-45,5,-1.22,117429140,31724,42.04,3795,3795,3650,4810,2590,3700,3701.61,0.98,0,-765,3933,3816,3708,3591,3483,3762,3537,167,1110,1000,2590,5,1,16672240,609,-13.10,0.40,12,0.19,-279.00,9208.00,5040,20240624,-27.48,3195,20240806,14.40,5040,-27.48,20240624,3195,14.40,20240806,5040,-27.48,20240624,3195,14.40,20240806,0.46,N,005750,1000,166 억,,162596,N,N,0,N,00,N diff --git a/005800/price/prices-20241101.csv b/005800/price/prices-20241101.csv index 2caca1b643e0..3e4d82ce7292 100644 --- a/005800/price/prices-20241101.csv +++ b/005800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9000,-20,5,-0.22,468820,52,4.31,9090,9090,8990,11720,6320,9020,9015.77,26.18,0,-2,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,810,16.16,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.89,8440,20240805,6.64,10100,-10.89,20240206,8440,6.64,20240805,10100,-10.89,20240206,8440,6.64,20240805,0.00,N,005800,500,45 억,,2356277,N,N,1,N,00,N +20241126,150218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9000,-20,5,-0.22,432820,48,3.98,9090,9090,8990,11720,6320,9020,9017.08,26.18,0,-2,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,810,16.16,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.89,8440,20240805,6.64,10100,-10.89,20240206,8440,6.64,20240805,10100,-10.89,20240206,8440,6.64,20240805,0.00,N,005800,500,45 억,,2356277,N,N,0,N,00,N +20241126,140217,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9050,30,2,0.33,423820,47,3.89,9090,9090,8990,11720,6320,9020,9017.45,26.18,0,-2,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,815,16.25,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.40,8440,20240805,7.23,10100,-10.40,20240206,8440,7.23,20240805,10100,-10.40,20240206,8440,7.23,20240805,0.00,N,005800,500,45 억,,2356277,N,N,0,N,00,N +20241126,130218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,10,2,0.11,108610,12,0.99,9090,9090,9020,11720,6320,9020,9050.83,26.18,0,-2,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,813,16.21,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356277,N,N,0,N,00,N +20241126,120218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,10,2,0.11,90500,10,0.83,9090,9090,9020,11720,6320,9020,9050.00,26.18,0,-2,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,813,16.21,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356277,N,N,0,N,00,N +20241126,110221,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,10,2,0.11,81470,9,0.75,9090,9090,9020,11720,6320,9020,9052.22,26.18,0,-2,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,813,16.21,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356277,N,N,0,N,00,N +20241126,100220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,0,3,0.00,45250,5,0.41,9090,9090,9020,11720,6320,9020,9050.00,26.18,0,0,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356277,N,N,0,N,00,N +20241126,090217,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9090,70,2,0.78,9090,1,0.08,9090,9090,9090,11720,6320,9020,9090.00,26.18,0,0,9166,9092,9016,8942,8866,9130,8980,45,2700,500,6670,10,1,9000000,818,16.32,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.00,8440,20240805,7.70,10100,-10.00,20240206,8440,7.70,20240805,10100,-10.00,20240206,8440,7.70,20240805,0.00,N,005800,500,45 억,,2356277,N,N,0,N,00,N 20241125,160215,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,70,2,0.78,10848360,1207,83.76,8950,9090,8940,11630,6270,8950,8987.87,26.18,0,-29,9216,9082,9016,8882,8816,9050,8850,45,2680,500,6620,10,1,9000000,812,16.19,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356306,N,N,0,N,00,N 20241125,150217,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,80,2,0.89,10169740,1132,78.56,8950,9090,8940,11630,6270,8950,8983.87,26.18,0,-31,9216,9082,9016,8882,8816,9050,8850,45,2680,500,6620,10,1,9000000,813,16.21,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356306,N,N,0,N,00,N 20241125,140217,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9080,130,2,1.45,10160710,1131,78.49,8950,9090,8940,11630,6270,8950,8983.83,26.18,0,-31,9216,9082,9016,8882,8816,9050,8850,45,2680,500,6620,10,1,9000000,817,16.30,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.10,8440,20240805,7.58,10100,-10.10,20240206,8440,7.58,20240805,10100,-10.10,20240206,8440,7.58,20240805,0.00,N,005800,500,45 억,,2356306,N,N,0,N,00,N diff --git a/005810/price/prices-20241101.csv b/005810/price/prices-20241101.csv index 09be734fa0a7..3c6486bc37d8 100644 --- a/005810/price/prices-20241101.csv +++ b/005810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160219,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25050,-500,5,-1.96,1119960400,44635,352.73,25550,25550,25000,33200,17900,25550,25091.60,14.83,0,-4038,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3612,4.48,0.36,12,0.31,5595.00,69849.00,34000,20240513,-26.32,22590,20231117,10.89,34000,-26.32,20240513,23233,7.82,20240123,43850,-42.87,20240228,24000,4.38,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,34,N,00,N +20241126,150218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25050,-500,5,-1.96,1054222150,42009,331.98,25550,25550,25000,33200,17900,25550,25095.15,14.83,0,-3838,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3612,4.48,0.36,12,0.29,5595.00,69849.00,34000,20240513,-26.32,22590,20231117,10.89,34000,-26.32,20240513,23233,7.82,20240123,43850,-42.87,20240228,24000,4.38,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,3,N,00,N +20241126,140217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25050,-500,5,-1.96,881556550,35107,277.44,25550,25550,25000,33200,17900,25550,25110.56,14.83,0,-4563,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3612,4.48,0.36,12,0.24,5595.00,69849.00,34000,20240513,-26.32,22590,20231117,10.89,34000,-26.32,20240513,23233,7.82,20240123,43850,-42.87,20240228,24000,4.38,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,3,N,00,N +20241126,130218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25100,-450,5,-1.76,730556800,29072,229.75,25550,25550,25000,33200,17900,25550,25129.22,14.83,0,-3846,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3619,4.49,0.36,12,0.20,5595.00,69849.00,34000,20240513,-26.18,22590,20231117,11.11,34000,-26.18,20240513,23233,8.04,20240123,43850,-42.76,20240228,24000,4.58,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,3,N,00,N +20241126,120218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25100,-450,5,-1.76,480830800,19100,150.94,25550,25550,25000,33200,17900,25550,25174.39,14.83,0,-3061,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3619,4.49,0.36,12,0.13,5595.00,69849.00,34000,20240513,-26.18,22590,20231117,11.11,34000,-26.18,20240513,23233,8.04,20240123,43850,-42.76,20240228,24000,4.58,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,3,N,00,N +20241126,110221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25100,-450,5,-1.76,382350450,15179,119.95,25550,25550,25000,33200,17900,25550,25189.44,14.83,0,-2440,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3619,4.49,0.36,12,0.11,5595.00,69849.00,34000,20240513,-26.18,22590,20231117,11.11,34000,-26.18,20240513,23233,8.04,20240123,43850,-42.76,20240228,24000,4.58,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,3,N,00,N +20241126,100221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25150,-400,5,-1.57,269737300,10689,84.47,25550,25550,25050,33200,17900,25550,25235.04,14.83,0,-2239,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3626,4.50,0.36,12,0.07,5595.00,69849.00,34000,20240513,-26.03,22590,20231117,11.33,34000,-26.03,20240513,23233,8.25,20240123,43850,-42.65,20240228,24000,4.79,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,3,N,00,N +20241126,090218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25400,-150,5,-0.59,8658500,340,2.69,25550,25550,25400,33200,17900,25550,25466.18,14.83,0,-288,26050,25800,25600,25350,25150,25700,25250,847,7650,5000,19410,50,1,14417292,3662,4.54,0.36,12,0.00,5595.00,69849.00,34000,20240513,-25.29,22590,20231117,12.44,34000,-25.29,20240513,23233,9.33,20240123,43850,-42.08,20240228,24000,5.83,20240805,0.29,N,005810,5000,847 억,,2137956,N,N,3,N,00,N 20241125,160215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25550,50,2,0.20,322263150,12643,133.83,25850,25850,25400,33150,17850,25500,25489.45,14.85,0,-2843,25800,25650,25400,25250,25000,25725,25325,847,7650,5000,19380,50,1,14417292,3684,4.57,0.37,12,0.09,5595.00,69849.00,34000,20240513,-24.85,22590,20231117,13.10,34000,-24.85,20240513,23233,9.97,20240123,43850,-41.73,20240228,24000,6.46,20240805,0.28,N,005810,5000,847 억,,2140723,N,N,3,N,00,N 20241125,150217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25500,0,3,0.00,298582050,11716,124.02,25850,25850,25400,33150,17850,25500,25484.98,14.85,0,-2347,25800,25650,25400,25250,25000,25725,25325,847,7650,5000,19380,50,1,14417292,3676,4.56,0.37,12,0.08,5595.00,69849.00,34000,20240513,-25.00,22590,20231117,12.88,34000,-25.00,20240513,23233,9.76,20240123,43850,-41.85,20240228,24000,6.25,20240805,0.28,N,005810,5000,847 억,,2140723,N,N,11,N,00,N 20241125,140218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25500,0,3,0.00,164135350,6434,68.11,25850,25850,25450,33150,17850,25500,25510.62,14.85,0,-1859,25800,25650,25400,25250,25000,25725,25325,847,7650,5000,19380,50,1,14417292,3676,4.56,0.37,12,0.04,5595.00,69849.00,34000,20240513,-25.00,22590,20231117,12.88,34000,-25.00,20240513,23233,9.76,20240123,43850,-41.85,20240228,24000,6.25,20240805,0.28,N,005810,5000,847 억,,2140723,N,N,11,N,00,N diff --git a/005820/price/prices-20241101.csv b/005820/price/prices-20241101.csv index e52e783c99d6..206afd77d062 100644 --- a/005820/price/prices-20241101.csv +++ b/005820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160219,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14290,10,2,0.07,6955710,484,23.05,14350,14740,14220,18560,10000,14280,14371.30,1.15,0,-22,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,328,4.46,0.27,12,0.02,3202.00,53046.00,20500,20231117,-30.29,14050,20241115,1.71,20200,-29.26,20240326,14050,1.71,20241115,20200,-29.26,20240326,14050,1.71,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N +20241126,150218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14420,140,2,0.98,6912840,481,22.90,14350,14740,14220,18560,10000,14280,14371.81,1.15,0,-22,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,331,4.50,0.27,12,0.02,3202.00,53046.00,20500,20231117,-29.66,14050,20241115,2.63,20200,-28.61,20240326,14050,2.63,20241115,20200,-28.61,20240326,14050,2.63,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N +20241126,140218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14420,140,2,0.98,6783120,472,22.48,14350,14740,14220,18560,10000,14280,14371.02,1.15,0,-22,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,331,4.50,0.27,12,0.02,3202.00,53046.00,20500,20231117,-29.66,14050,20241115,2.63,20200,-28.61,20240326,14050,2.63,20241115,20200,-28.61,20240326,14050,2.63,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N +20241126,130218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14530,250,2,1.75,5815300,405,19.29,14350,14740,14220,18560,10000,14280,14358.77,1.15,0,-22,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,334,4.54,0.27,12,0.02,3202.00,53046.00,20500,20231117,-29.12,14050,20241115,3.42,20200,-28.07,20240326,14050,3.42,20241115,20200,-28.07,20240326,14050,3.42,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N +20241126,120219,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14540,260,2,1.82,5641370,393,18.71,14350,14740,14220,18560,10000,14280,14354.63,1.15,0,-22,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,334,4.54,0.27,12,0.02,3202.00,53046.00,20500,20231117,-29.07,14050,20241115,3.49,20200,-28.02,20240326,14050,3.49,20241115,20200,-28.02,20240326,14050,3.49,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N +20241126,110221,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14280,0,3,0.00,3040830,213,10.14,14350,14370,14270,18560,10000,14280,14276.20,1.15,0,-14,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,328,4.46,0.27,12,0.01,3202.00,53046.00,20500,20231117,-30.34,14050,20241115,1.64,20200,-29.31,20240326,14050,1.64,20241115,20200,-29.31,20240326,14050,1.64,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N +20241126,100221,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14280,0,3,0.00,2526750,177,8.43,14350,14370,14270,18560,10000,14280,14275.42,1.15,0,-14,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,328,4.46,0.27,12,0.01,3202.00,53046.00,20500,20231117,-30.34,14050,20241115,1.64,20200,-29.31,20240326,14050,1.64,20241115,20200,-29.31,20240326,14050,1.64,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N +20241126,090218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14360,80,2,0.56,114810,8,0.38,14350,14360,14350,18560,10000,14280,14351.25,1.15,0,-1,14553,14416,14233,14096,13913,14485,14165,115,4280,5000,10280,10,1,2297970,330,4.48,0.27,12,0.00,3202.00,53046.00,20500,20231117,-29.95,14050,20241115,2.21,20200,-28.91,20240326,14050,2.21,20241115,20200,-28.91,20240326,14050,2.21,20241115,0.08,N,005820,5000,114 억,,26313,N,N,0,N,00,N 20241125,160216,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14280,40,2,0.28,29660250,2100,263.16,14240,14370,14050,18510,9970,14240,14123.93,1.14,0,118,14493,14366,14293,14166,14093,14430,14230,115,4270,5000,10250,10,1,2297970,328,4.46,0.27,12,0.09,3202.00,53046.00,20500,20231117,-30.34,14050,20241125,1.64,20200,-29.31,20240326,14050,1.64,20241125,20200,-29.31,20240326,14050,1.64,20241125,0.08,N,005820,5000,114 억,,26195,N,N,0,N,00,N 20241125,150217,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14280,40,2,0.28,29660250,2100,263.16,14240,14370,14050,18510,9970,14240,14123.93,1.14,0,118,14493,14366,14293,14166,14093,14430,14230,115,4270,5000,10250,10,1,2297970,328,4.46,0.27,12,0.09,3202.00,53046.00,20500,20231117,-30.34,14050,20241125,1.64,20200,-29.31,20240326,14050,1.64,20241125,20200,-29.31,20240326,14050,1.64,20241125,0.08,N,005820,5000,114 억,,26195,N,N,0,N,00,N 20241125,140218,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14280,40,2,0.28,28903420,2047,256.52,14240,14370,14050,18510,9970,14240,14119.89,1.14,0,118,14493,14366,14293,14166,14093,14430,14230,115,4270,5000,10250,10,1,2297970,328,4.46,0.27,12,0.09,3202.00,53046.00,20500,20231117,-30.34,14050,20241125,1.64,20200,-29.31,20240326,14050,1.64,20241125,20200,-29.31,20240326,14050,1.64,20241125,0.08,N,005820,5000,114 억,,26195,N,N,0,N,00,N diff --git a/005830/price/prices-20241101.csv b/005830/price/prices-20241101.csv index c34e1102fcd0..2d2ecd33c8a9 100644 --- a/005830/price/prices-20241101.csv +++ b/005830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103300,-6000,5,-5.49,17884415900,171567,64.36,107800,108700,102700,142000,76600,109300,104241.59,48.10,0,-71409,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,73136,4.21,0.70,12,0.24,24556.00,146738.00,124000,20240822,-16.69,75400,20240119,37.00,124000,-16.69,20240822,75400,37.00,20240119,124000,-16.69,20240822,75400,37.00,20240119,0.02,N,005830,500,354 억,,34057577,N,N,327,N,00,N +20241126,150219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103400,-5900,5,-5.40,15487775200,148380,55.66,107800,108700,102700,142000,76600,109300,104379.10,48.10,0,-66759,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,73207,4.21,0.70,12,0.21,24556.00,146738.00,124000,20240822,-16.61,75400,20240119,37.14,124000,-16.61,20240822,75400,37.14,20240119,124000,-16.61,20240822,75400,37.14,20240119,0.02,N,005830,500,354 억,,34057577,N,N,786,N,00,N +20241126,140218,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103500,-5800,5,-5.31,13593038900,130064,48.79,107800,108700,102700,142000,76600,109300,104510.35,48.10,0,-61158,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,73278,4.21,0.71,12,0.18,24556.00,146738.00,124000,20240822,-16.53,75400,20240119,37.27,124000,-16.53,20240822,75400,37.27,20240119,124000,-16.53,20240822,75400,37.27,20240119,0.02,N,005830,500,354 억,,34057577,N,N,786,N,00,N +20241126,130219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103500,-5800,5,-5.31,11487449000,109672,41.14,107800,108700,102700,142000,76600,109300,104743.64,48.10,0,-54197,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,73278,4.21,0.71,12,0.15,24556.00,146738.00,124000,20240822,-16.53,75400,20240119,37.27,124000,-16.53,20240822,75400,37.27,20240119,124000,-16.53,20240822,75400,37.27,20240119,0.02,N,005830,500,354 억,,34057577,N,N,786,N,00,N +20241126,120219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103200,-6100,5,-5.58,9591546600,91273,34.24,107800,108700,103100,142000,76600,109300,105086.31,48.10,0,-46839,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,73066,4.20,0.70,12,0.13,24556.00,146738.00,124000,20240822,-16.77,75400,20240119,36.87,124000,-16.77,20240822,75400,36.87,20240119,124000,-16.77,20240822,75400,36.87,20240119,0.02,N,005830,500,354 억,,34057577,N,N,786,N,00,N +20241126,110222,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,104600,-4700,5,-4.30,7129706900,67512,25.33,107800,108700,103600,142000,76600,109300,105606.46,48.10,0,-34316,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,74057,4.26,0.71,12,0.10,24556.00,146738.00,124000,20240822,-15.65,75400,20240119,38.73,124000,-15.65,20240822,75400,38.73,20240119,124000,-15.65,20240822,75400,38.73,20240119,0.02,N,005830,500,354 억,,34057577,N,N,786,N,00,N +20241126,100221,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,105100,-4200,5,-3.84,4392750800,41267,15.48,107800,108700,105100,142000,76600,109300,106446.99,48.10,0,-21809,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,74411,4.28,0.72,12,0.06,24556.00,146738.00,124000,20240822,-15.24,75400,20240119,39.39,124000,-15.24,20240822,75400,39.39,20240119,124000,-15.24,20240822,75400,39.39,20240119,0.02,N,005830,500,354 억,,34057577,N,N,786,N,00,N +20241126,090218,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108000,-1300,5,-1.19,273062100,2528,0.95,107800,108700,107800,142000,76600,109300,108014.56,48.10,0,-372,112500,110900,109000,107400,105500,111700,108200,354,32700,500,83060,100,1,70800000,76464,4.40,0.74,12,0.00,24556.00,146738.00,124000,20240822,-12.90,75400,20240119,43.24,124000,-12.90,20240822,75400,43.24,20240119,124000,-12.90,20240822,75400,43.24,20240119,0.02,N,005830,500,354 억,,34057577,N,N,786,N,00,N 20241125,160216,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,109300,800,2,0.74,26664165900,243704,343.87,109200,110600,107100,141000,76000,108500,109412.37,48.08,0,11796,111766,110132,108766,107132,105766,110950,107950,354,32500,500,82460,100,1,70800000,77384,4.45,0.74,12,0.34,24556.00,146738.00,124000,20240822,-11.85,75400,20240119,44.96,124000,-11.85,20240822,75400,44.96,20240119,124000,-11.85,20240822,75400,44.96,20240119,0.02,N,005830,500,354 억,,34039748,N,N,786,N,00,N 20241125,150217,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,110100,1600,2,1.47,12926199100,118195,166.78,109200,110100,107100,141000,76000,108500,109363.33,48.08,0,10327,111766,110132,108766,107132,105766,110950,107950,354,32500,500,82460,100,1,70800000,77951,4.48,0.75,12,0.17,24556.00,146738.00,124000,20240822,-11.21,75400,20240119,46.02,124000,-11.21,20240822,75400,46.02,20240119,124000,-11.21,20240822,75400,46.02,20240119,0.02,N,005830,500,354 억,,34039748,N,N,1565,N,00,N 20241125,140218,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,109500,1000,2,0.92,9222467500,84478,119.20,109200,110000,107100,141000,76000,108500,109170.05,48.08,0,4270,111766,110132,108766,107132,105766,110950,107950,354,32500,500,82460,100,1,70800000,77526,4.46,0.75,12,0.12,24556.00,146738.00,124000,20240822,-11.69,75400,20240119,45.23,124000,-11.69,20240822,75400,45.23,20240119,124000,-11.69,20240822,75400,45.23,20240119,0.02,N,005830,500,354 억,,34039748,N,N,1565,N,00,N diff --git a/005850/price/prices-20241101.csv b/005850/price/prices-20241101.csv index 5862b64e71b9..76ace79aa07d 100644 --- a/005850/price/prices-20241101.csv +++ b/005850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160220,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31700,300,2,0.96,1553068900,49490,99.39,31450,31700,31100,40800,22000,31400,31381.47,16.74,0,-7074,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14724,4.39,0.76,12,0.11,7223.00,41618.00,47650,20240617,-33.47,29050,20241115,9.12,47650,-33.47,20240617,29050,9.12,20241115,47650,-33.47,20240617,29050,9.12,20241115,0.25,N,005850,500,232 억,,7776307,N,N,19,N,00,N +20241126,150219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31650,250,2,0.80,1397850300,44588,89.55,31450,31700,31100,40800,22000,31400,31350.37,16.74,0,-5988,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14701,4.38,0.76,12,0.10,7223.00,41618.00,47650,20240617,-33.58,29050,20241115,8.95,47650,-33.58,20240617,29050,8.95,20241115,47650,-33.58,20240617,29050,8.95,20241115,0.25,N,005850,500,232 억,,7776307,N,N,263,N,00,N +20241126,140218,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31450,50,2,0.16,1108189600,35408,71.11,31450,31550,31100,40800,22000,31400,31297.72,16.74,0,-7612,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14608,4.35,0.76,12,0.08,7223.00,41618.00,47650,20240617,-34.00,29050,20241115,8.26,47650,-34.00,20240617,29050,8.26,20241115,47650,-34.00,20240617,29050,8.26,20241115,0.25,N,005850,500,232 억,,7776307,N,N,263,N,00,N +20241126,130219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31250,-150,5,-0.48,933942550,29832,59.91,31450,31550,31100,40800,22000,31400,31306.74,16.74,0,-8561,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14515,4.33,0.75,12,0.06,7223.00,41618.00,47650,20240617,-34.42,29050,20241115,7.57,47650,-34.42,20240617,29050,7.57,20241115,47650,-34.42,20240617,29050,7.57,20241115,0.25,N,005850,500,232 억,,7776307,N,N,263,N,00,N +20241126,120219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31350,-50,5,-0.16,795547050,25402,51.02,31450,31550,31100,40800,22000,31400,31318.28,16.74,0,-8320,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14562,4.34,0.75,12,0.05,7223.00,41618.00,47650,20240617,-34.21,29050,20241115,7.92,47650,-34.21,20240617,29050,7.92,20241115,47650,-34.21,20240617,29050,7.92,20241115,0.25,N,005850,500,232 억,,7776307,N,N,263,N,00,N +20241126,110222,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31500,100,2,0.32,647321050,20679,41.53,31450,31550,31100,40800,22000,31400,31303.31,16.74,0,-7903,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14631,4.36,0.76,12,0.04,7223.00,41618.00,47650,20240617,-33.89,29050,20241115,8.43,47650,-33.89,20240617,29050,8.43,20241115,47650,-33.89,20240617,29050,8.43,20241115,0.25,N,005850,500,232 억,,7776307,N,N,263,N,00,N +20241126,100222,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31300,-100,5,-0.32,519168700,16589,33.32,31450,31550,31100,40800,22000,31400,31295.96,16.74,0,-7799,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14538,4.33,0.75,12,0.04,7223.00,41618.00,47650,20240617,-34.31,29050,20241115,7.75,47650,-34.31,20240617,29050,7.75,20241115,47650,-34.31,20240617,29050,7.75,20241115,0.25,N,005850,500,232 억,,7776307,N,N,263,N,00,N +20241126,090219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31400,0,3,0.00,75356050,2398,4.82,31450,31550,31300,40800,22000,31400,31424.54,16.74,0,-1365,32066,31732,31416,31082,30766,31575,30925,232,9400,500,23860,50,1,46448520,14585,4.35,0.75,12,0.01,7223.00,41618.00,47650,20240617,-34.10,29050,20241115,8.09,47650,-34.10,20240617,29050,8.09,20241115,47650,-34.10,20240617,29050,8.09,20241115,0.25,N,005850,500,232 억,,7776307,N,N,263,N,00,N 20241125,160216,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31400,100,2,0.32,1559291450,49543,141.82,31700,31750,31100,40650,21950,31300,31473.51,16.76,0,-12723,32133,31716,31283,30866,30433,31500,30650,232,9350,500,23780,50,1,46448520,14585,4.35,0.75,12,0.11,7223.00,41618.00,47650,20240617,-34.10,29050,20241115,8.09,47650,-34.10,20240617,29050,8.09,20241115,47650,-34.10,20240617,29050,8.09,20241115,0.25,N,005850,500,232 억,,7786487,N,N,263,N,00,N 20241125,150218,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31550,250,2,0.80,1165436500,37016,105.96,31700,31750,31100,40650,21950,31300,31484.67,16.76,0,-9646,32133,31716,31283,30866,30433,31500,30650,232,9350,500,23780,50,1,46448520,14655,4.37,0.76,12,0.08,7223.00,41618.00,47650,20240617,-33.79,29050,20241115,8.61,47650,-33.79,20240617,29050,8.61,20241115,47650,-33.79,20240617,29050,8.61,20241115,0.25,N,005850,500,232 억,,7786487,N,N,50,N,00,N 20241125,140219,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31600,300,2,0.96,920377550,29263,83.77,31700,31750,31100,40650,21950,31300,31451.92,16.76,0,-5396,32133,31716,31283,30866,30433,31500,30650,232,9350,500,23780,50,1,46448520,14678,4.37,0.76,12,0.06,7223.00,41618.00,47650,20240617,-33.68,29050,20241115,8.78,47650,-33.68,20240617,29050,8.78,20241115,47650,-33.68,20240617,29050,8.78,20241115,0.25,N,005850,500,232 억,,7786487,N,N,50,N,00,N diff --git a/005860/price/prices-20241101.csv b/005860/price/prices-20241101.csv index 801c56e903ff..ba1d4bcf2063 100644 --- a/005860/price/prices-20241101.csv +++ b/005860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160220,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3915,25,2,0.64,896471760,229960,131.91,3890,3935,3865,5050,2725,3890,3898.37,0.86,0,37911,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1543,1.34,0.99,12,0.58,2921.00,3961.00,6360,20240118,-38.44,3540,20241115,10.59,6360,-38.44,20240118,3540,10.59,20241115,6360,-38.44,20240118,3540,10.59,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N +20241126,150219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3915,25,2,0.64,864462885,221769,127.21,3890,3935,3865,5050,2725,3890,3898.03,0.86,0,36252,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1543,1.34,0.99,12,0.56,2921.00,3961.00,6360,20240118,-38.44,3540,20241115,10.59,6360,-38.44,20240118,3540,10.59,20241115,6360,-38.44,20240118,3540,10.59,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N +20241126,140219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3920,30,2,0.77,728344730,187017,107.28,3890,3935,3865,5050,2725,3890,3894.54,0.86,0,47525,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1545,1.34,0.99,12,0.47,2921.00,3961.00,6360,20240118,-38.36,3540,20241115,10.73,6360,-38.36,20240118,3540,10.73,20241115,6360,-38.36,20240118,3540,10.73,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N +20241126,130219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3890,0,3,0.00,508462570,130732,74.99,3890,3915,3865,5050,2725,3890,3889.35,0.86,0,43801,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1533,1.33,0.98,12,0.33,2921.00,3961.00,6360,20240118,-38.84,3540,20241115,9.89,6360,-38.84,20240118,3540,9.89,20241115,6360,-38.84,20240118,3540,9.89,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N +20241126,120220,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3890,0,3,0.00,458273960,117840,67.60,3890,3915,3865,5050,2725,3890,3888.95,0.86,0,45027,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1533,1.33,0.98,12,0.30,2921.00,3961.00,6360,20240118,-38.84,3540,20241115,9.89,6360,-38.84,20240118,3540,9.89,20241115,6360,-38.84,20240118,3540,9.89,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N +20241126,110222,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3895,5,2,0.13,430617290,110724,63.51,3890,3915,3865,5050,2725,3890,3889.11,0.86,0,44547,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1535,1.33,0.98,12,0.28,2921.00,3961.00,6360,20240118,-38.76,3540,20241115,10.03,6360,-38.76,20240118,3540,10.03,20241115,6360,-38.76,20240118,3540,10.03,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N +20241126,100222,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3890,0,3,0.00,233397750,60110,34.48,3890,3905,3865,5050,2725,3890,3882.84,0.86,0,21522,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1533,1.33,0.98,12,0.15,2921.00,3961.00,6360,20240118,-38.84,3540,20241115,9.89,6360,-38.84,20240118,3540,9.89,20241115,6360,-38.84,20240118,3540,9.89,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N +20241126,090219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,15,2,0.39,13766635,3536,2.03,3890,3905,3880,5050,2725,3890,3893.28,0.86,0,-2010,3960,3925,3885,3850,3810,3942,3867,197,1160,500,2870,5,1,39403685,1539,1.34,0.99,12,0.01,2921.00,3961.00,6360,20240118,-38.60,3540,20241115,10.31,6360,-38.60,20240118,3540,10.31,20241115,6360,-38.60,20240118,3540,10.31,20241115,3.62,N,005860,500,197 억,,337652,N,N,0,N,00,N 20241125,160217,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3890,20,2,0.52,660888105,170077,77.53,3845,3920,3845,5030,2710,3870,3885.81,0.73,0,49277,3956,3912,3876,3832,3796,3910,3830,197,1160,500,2860,5,1,39403685,1533,1.33,0.98,12,0.43,2921.00,3961.00,6360,20240118,-38.84,3540,20241115,9.89,6360,-38.84,20240118,3540,9.89,20241115,6360,-38.84,20240118,3540,9.89,20241115,3.63,N,005860,500,197 억,,288072,N,N,0,N,00,N 20241125,150218,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3875,5,2,0.13,617876180,159026,72.49,3845,3920,3845,5030,2710,3870,3885.38,0.73,0,47895,3956,3912,3876,3832,3796,3910,3830,197,1160,500,2860,5,1,39403685,1527,1.33,0.98,12,0.40,2921.00,3961.00,6360,20240118,-39.07,3540,20241115,9.46,6360,-39.07,20240118,3540,9.46,20241115,6360,-39.07,20240118,3540,9.46,20241115,3.63,N,005860,500,197 억,,288072,N,N,0,N,00,N 20241125,140219,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3895,25,2,0.65,551686840,142004,64.73,3845,3920,3845,5030,2710,3870,3885.01,0.73,0,50632,3956,3912,3876,3832,3796,3910,3830,197,1160,500,2860,5,1,39403685,1535,1.33,0.98,12,0.36,2921.00,3961.00,6360,20240118,-38.76,3540,20241115,10.03,6360,-38.76,20240118,3540,10.03,20241115,6360,-38.76,20240118,3540,10.03,20241115,3.63,N,005860,500,197 억,,288072,N,N,0,N,00,N diff --git a/005870/price/prices-20241101.csv b/005870/price/prices-20241101.csv index 93cc446eaf64..1c3866631c6d 100644 --- a/005870/price/prices-20241101.csv +++ b/005870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8150,-30,5,-0.37,5435246600,680926,106.36,8190,8350,7810,10630,5730,8180,7981.10,22.62,0,-116634,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1150,6.44,0.68,12,4.82,1266.00,12051.00,11160,20240806,-26.97,5580,20231117,46.06,11160,-26.97,20240806,6080,34.05,20240712,11160,-26.97,20240806,5790,40.76,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N +20241126,150220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8050,-130,5,-1.59,4892255740,614109,95.92,8190,8350,7810,10630,5730,8180,7965.90,22.62,0,-108660,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1136,6.36,0.67,12,4.35,1266.00,12051.00,11160,20240806,-27.87,5580,20231117,44.27,11160,-27.87,20240806,6080,32.40,20240712,11160,-27.87,20240806,5790,39.03,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N +20241126,140219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7920,-260,5,-3.18,4263278200,535424,83.63,8190,8350,7810,10630,5730,8180,7961.81,22.62,0,-112042,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1118,6.26,0.66,12,3.79,1266.00,12051.00,11160,20240806,-29.03,5580,20231117,41.94,11160,-29.03,20240806,6080,30.26,20240712,11160,-29.03,20240806,5790,36.79,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N +20241126,130220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7870,-310,5,-3.79,3883784210,487101,76.08,8190,8350,7810,10630,5730,8180,7972.62,22.62,0,-101704,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1111,6.22,0.65,12,3.45,1266.00,12051.00,11160,20240806,-29.48,5580,20231117,41.04,11160,-29.48,20240806,6080,29.44,20240712,11160,-29.48,20240806,5790,35.92,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N +20241126,120220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7860,-320,5,-3.91,3702076480,464037,72.48,8190,8350,7810,10630,5730,8180,7977.31,22.62,0,-94905,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1110,6.21,0.65,12,3.29,1266.00,12051.00,11160,20240806,-29.57,5580,20231117,40.86,11160,-29.57,20240806,6080,29.28,20240712,11160,-29.57,20240806,5790,35.75,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N +20241126,110222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7930,-250,5,-3.06,3141152530,392581,61.32,8190,8350,7830,10630,5730,8180,8000.59,22.62,0,-76623,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1119,6.26,0.66,12,2.78,1266.00,12051.00,11160,20240806,-28.94,5580,20231117,42.11,11160,-28.94,20240806,6080,30.43,20240712,11160,-28.94,20240806,5790,36.96,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N +20241126,100222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7910,-270,5,-3.30,2564022910,319238,49.86,8190,8350,7830,10630,5730,8180,8030.99,22.62,0,-75205,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1117,6.25,0.66,12,2.26,1266.00,12051.00,11160,20240806,-29.12,5580,20231117,41.76,11160,-29.12,20240806,6080,30.10,20240712,11160,-29.12,20240806,5790,36.61,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N +20241126,090219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8220,40,2,0.49,400064790,48624,7.59,8190,8350,8190,10630,5730,8180,8229.26,22.62,0,-2071,8540,8360,8170,7990,7800,8450,8080,706,2450,5000,5070,10,1,14116015,1160,6.49,0.68,12,0.34,1266.00,12051.00,11160,20240806,-26.34,5580,20231117,47.31,11160,-26.34,20240806,6080,35.20,20240712,11160,-26.34,20240806,5790,41.97,20231227,6.81,N,005870,5000,705 억,,3192826,N,N,0,N,00,N 20241125,160217,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8180,80,2,0.99,5164803440,631976,86.07,8160,8350,7980,10530,5670,8100,8173.33,22.28,0,47972,8900,8500,8280,7880,7660,8390,7770,706,2430,5000,5020,10,1,14116015,1155,6.46,0.68,12,4.48,1266.00,12051.00,11160,20240806,-26.70,5580,20231117,46.59,11160,-26.70,20240806,6080,34.54,20240712,11160,-26.70,20240806,5790,41.28,20231227,6.51,N,005870,5000,705 억,,3145646,N,N,0,N,00,N 20241125,150218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8180,80,2,0.99,4945518570,605188,82.42,8160,8350,7980,10530,5670,8100,8172.78,22.28,0,45292,8900,8500,8280,7880,7660,8390,7770,706,2430,5000,5020,10,1,14116015,1155,6.46,0.68,12,4.29,1266.00,12051.00,11160,20240806,-26.70,5580,20231117,46.59,11160,-26.70,20240806,6080,34.54,20240712,11160,-26.70,20240806,5790,41.28,20231227,6.51,N,005870,5000,705 억,,3145646,N,N,0,N,00,N 20241125,140219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8240,140,2,1.73,4530981520,554609,75.53,8160,8350,7980,10530,5670,8100,8170.65,22.28,0,39462,8900,8500,8280,7880,7660,8390,7770,706,2430,5000,5020,10,1,14116015,1163,6.51,0.68,12,3.93,1266.00,12051.00,11160,20240806,-26.16,5580,20231117,47.67,11160,-26.16,20240806,6080,35.53,20240712,11160,-26.16,20240806,5790,42.31,20231227,6.51,N,005870,5000,705 억,,3145646,N,N,0,N,00,N diff --git a/005880/price/prices-20241101.csv b/005880/price/prices-20241101.csv index 4cb78129804c..2830159086c0 100644 --- a/005880/price/prices-20241101.csv +++ b/005880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160221,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1813,2,2,0.11,1918669693,1060809,104.61,1811,1824,1787,2350,1268,1811,1808.68,7.41,0,235569,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5824,8.47,0.36,12,0.33,214.00,5088.00,3100,20240117,-41.52,1672,20231117,8.43,3100,-41.52,20240117,1700,6.65,20241115,3100,-41.52,20240117,1700,6.65,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,2439,N,00,N +20241126,150220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1815,4,2,0.22,1826814846,1010175,99.62,1811,1824,1787,2350,1268,1811,1808.41,7.41,0,227039,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5830,8.48,0.36,12,0.31,214.00,5088.00,3100,20240117,-41.45,1672,20231117,8.55,3100,-41.45,20240117,1700,6.76,20241115,3100,-41.45,20240117,1700,6.76,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,5581,N,00,N +20241126,140219,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1810,-1,5,-0.06,1680173876,929200,91.63,1811,1824,1787,2350,1268,1811,1808.19,7.41,0,200932,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5814,8.46,0.36,12,0.29,214.00,5088.00,3100,20240117,-41.61,1672,20231117,8.25,3100,-41.61,20240117,1700,6.47,20241115,3100,-41.61,20240117,1700,6.47,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,5581,N,00,N +20241126,130220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1812,1,2,0.06,1430089993,790723,77.98,1811,1824,1787,2350,1268,1811,1808.58,7.41,0,172334,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5820,8.47,0.36,12,0.25,214.00,5088.00,3100,20240117,-41.55,1672,20231117,8.37,3100,-41.55,20240117,1700,6.59,20241115,3100,-41.55,20240117,1700,6.59,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,5581,N,00,N +20241126,120220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1818,7,2,0.39,1149678705,636236,62.74,1811,1820,1787,2350,1268,1811,1807.00,7.41,0,129178,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5840,8.50,0.36,12,0.20,214.00,5088.00,3100,20240117,-41.35,1672,20231117,8.73,3100,-41.35,20240117,1700,6.94,20241115,3100,-41.35,20240117,1700,6.94,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,5581,N,00,N +20241126,110223,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1814,3,2,0.17,838249911,464738,45.83,1811,1820,1787,2350,1268,1811,1803.70,7.41,0,78116,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5827,8.48,0.36,12,0.14,214.00,5088.00,3100,20240117,-41.48,1672,20231117,8.49,3100,-41.48,20240117,1700,6.71,20241115,3100,-41.48,20240117,1700,6.71,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,5581,N,00,N +20241126,100222,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1804,-7,5,-0.39,615340280,341427,33.67,1811,1820,1787,2350,1268,1811,1802.26,7.41,0,37830,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5795,8.43,0.35,12,0.11,214.00,5088.00,3100,20240117,-41.81,1672,20231117,7.89,3100,-41.81,20240117,1700,6.12,20241115,3100,-41.81,20240117,1700,6.12,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,5581,N,00,N +20241126,090220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1803,-8,5,-0.44,141311419,78061,7.70,1811,1820,1803,2350,1268,1811,1810.27,7.41,0,-13783,1831,1820,1800,1789,1769,1826,1795,1606,539,500,1150,1,1,321209950,5791,8.43,0.35,12,0.02,214.00,5088.00,3100,20240117,-41.84,1672,20231117,7.83,3100,-41.84,20240117,1700,6.06,20241115,3100,-41.84,20240117,1700,6.06,20241115,2.53,N,005880,500,1606 억,,23797403,N,N,5581,N,00,N 20241125,160217,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1811,36,2,2.03,1808087676,1004416,147.46,1780,1811,1780,2305,1243,1775,1800.15,7.32,0,274078,1799,1786,1779,1766,1759,1793,1773,1606,530,500,1130,1,1,321209950,5817,8.46,0.36,12,0.31,214.00,5088.00,3100,20240117,-41.58,1668,20231116,8.57,3100,-41.58,20240117,1700,6.53,20241115,3100,-41.58,20240117,1700,6.53,20241115,2.58,N,005880,500,1606 억,,23509197,N,N,5581,N,00,N 20241125,150219,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1808,33,2,1.86,1666401958,926110,135.96,1780,1810,1780,2305,1243,1775,1799.37,7.32,0,246967,1799,1786,1779,1766,1759,1793,1773,1606,530,500,1130,1,1,321209950,5807,8.45,0.36,12,0.29,214.00,5088.00,3100,20240117,-41.68,1668,20231116,8.39,3100,-41.68,20240117,1700,6.35,20241115,3100,-41.68,20240117,1700,6.35,20241115,2.58,N,005880,500,1606 억,,23509197,N,N,951,N,00,N 20241125,140220,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1804,29,2,1.63,1390770380,773622,113.58,1780,1807,1780,2305,1243,1775,1797.75,7.32,0,176202,1799,1786,1779,1766,1759,1793,1773,1606,530,500,1130,1,1,321209950,5795,8.43,0.35,12,0.24,214.00,5088.00,3100,20240117,-41.81,1668,20231116,8.15,3100,-41.81,20240117,1700,6.12,20241115,3100,-41.81,20240117,1700,6.12,20241115,2.58,N,005880,500,1606 억,,23509197,N,N,951,N,00,N diff --git a/005930/price/prices-20241101.csv b/005930/price/prices-20241101.csv index 627c09566800..7c24f9b1253f 100644 --- a/005930/price/prices-20241101.csv +++ b/005930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58300,400,2,0.69,1322412170000,22728095,62.72,57900,58900,57500,75200,40600,57900,58184.02,51.56,0,692153,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3480383,27.36,1.12,12,0.38,2131.00,52002.00,88800,20240711,-34.35,49900,20241114,16.83,88800,-34.35,20240711,49900,16.83,20241114,88800,-34.35,20240711,49900,16.83,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,26057,N,00,N +20241126,150220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58200,300,2,0.52,1188577238600,20428870,56.38,57900,58900,57500,75200,40600,57900,58181.33,51.56,0,144564,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3474413,27.31,1.12,12,0.34,2131.00,52002.00,88800,20240711,-34.46,49900,20241114,16.63,88800,-34.46,20240711,49900,16.63,20241114,88800,-34.46,20240711,49900,16.63,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N +20241126,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58200,300,2,0.52,1079454244800,18555071,51.20,57900,58900,57500,75200,40600,57900,58175.79,51.56,0,35400,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3474413,27.31,1.12,12,0.31,2131.00,52002.00,88800,20240711,-34.46,49900,20241114,16.63,88800,-34.46,20240711,49900,16.63,20241114,88800,-34.46,20240711,49900,16.63,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N +20241126,130220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58100,200,2,0.35,999456570300,17179350,47.41,57900,58900,57500,75200,40600,57900,58177.88,51.56,0,11801,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3468444,27.26,1.12,12,0.29,2131.00,52002.00,88800,20240711,-34.57,49900,20241114,16.43,88800,-34.57,20240711,49900,16.43,20241114,88800,-34.57,20240711,49900,16.43,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N +20241126,120221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58100,200,2,0.35,895746262800,15395360,42.48,57900,58900,57500,75200,40600,57900,58182.98,51.56,0,-149198,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3468444,27.26,1.12,12,0.26,2131.00,52002.00,88800,20240711,-34.57,49900,20241114,16.43,88800,-34.57,20240711,49900,16.43,20241114,88800,-34.57,20240711,49900,16.43,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N +20241126,110223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58200,300,2,0.52,737866149900,12673119,34.97,57900,58900,57500,75200,40600,57900,58223.08,51.56,0,131089,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3474413,27.31,1.12,12,0.21,2131.00,52002.00,88800,20240711,-34.46,49900,20241114,16.63,88800,-34.46,20240711,49900,16.63,20241114,88800,-34.46,20240711,49900,16.63,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N +20241126,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58500,600,2,1.04,578110187100,9923564,27.38,57900,58900,57500,75200,40600,57900,58256.52,51.56,0,422084,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3492323,27.45,1.12,12,0.17,2131.00,52002.00,88800,20240711,-34.12,49900,20241114,17.23,88800,-34.12,20240711,49900,17.23,20241114,88800,-34.12,20240711,49900,17.23,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N +20241126,090220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57800,-100,5,-0.17,92300511200,1596102,4.40,57900,57900,57500,75200,40600,57900,57828.44,51.56,0,185554,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3450534,27.12,1.11,12,0.03,2131.00,52002.00,88800,20240711,-34.91,49900,20241114,15.83,88800,-34.91,20240711,49900,15.83,20241114,88800,-34.91,20240711,49900,15.83,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N 20241125,160218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57900,1900,2,3.39,1954239658800,33951276,222.17,57400,57900,56700,72800,39200,56000,57559.12,51.56,0,3454838,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3456504,27.17,1.11,12,0.57,2131.00,52002.00,88800,20240711,-34.80,49900,20241114,16.03,88800,-34.80,20240711,49900,16.03,20241114,88800,-34.80,20240711,49900,16.03,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,60260,N,00,N 20241125,150219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57400,1400,2,2.50,1234638783000,21511961,140.77,57400,57700,56700,72800,39200,56000,57393.28,51.56,0,1883488,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3426655,26.94,1.10,12,0.36,2131.00,52002.00,88800,20240711,-35.36,49900,20241114,15.03,88800,-35.36,20240711,49900,15.03,20241114,88800,-35.36,20240711,49900,15.03,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N 20241125,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,1500,2,2.68,1091600609300,19017308,124.45,57400,57700,56700,72800,39200,56000,57400.54,51.56,0,2238839,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3432625,26.98,1.11,12,0.32,2131.00,52002.00,88800,20240711,-35.25,49900,20241114,15.23,88800,-35.25,20240711,49900,15.23,20241114,88800,-35.25,20240711,49900,15.23,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N diff --git a/005940/price/prices-20241101.csv b/005940/price/prices-20241101.csv index ac4a73bcf2df..ba17ecfc9cbf 100644 --- a/005940/price/prices-20241101.csv +++ b/005940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160221,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13330,-50,5,-0.37,3983774080,300257,36.52,13260,13370,13210,17390,9370,13380,13267.84,18.14,0,-56480,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43655,8.40,0.61,12,0.09,1587.00,21756.00,14400,20240801,-7.43,9730,20240118,37.00,14400,-7.43,20240801,9730,37.00,20240118,14400,-7.43,20240801,9730,37.00,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,338,N,00,N +20241126,150221,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13280,-100,5,-0.75,3647638650,275001,33.45,13260,13370,13210,17390,9370,13380,13264.09,18.14,0,-55978,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43491,8.37,0.61,12,0.08,1587.00,21756.00,14400,20240801,-7.78,9730,20240118,36.49,14400,-7.78,20240801,9730,36.49,20240118,14400,-7.78,20240801,9730,36.49,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,296,N,00,N +20241126,140220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13260,-120,5,-0.90,2899183560,218625,26.59,13260,13370,13210,17390,9370,13380,13260.99,18.14,0,-50772,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43425,8.36,0.61,12,0.07,1587.00,21756.00,14400,20240801,-7.92,9730,20240118,36.28,14400,-7.92,20240801,9730,36.28,20240118,14400,-7.92,20240801,9730,36.28,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,296,N,00,N +20241126,130221,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13260,-120,5,-0.90,2442515590,184181,22.40,13260,13370,13210,17390,9370,13380,13261.50,18.14,0,-45635,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43425,8.36,0.61,12,0.06,1587.00,21756.00,14400,20240801,-7.92,9730,20240118,36.28,14400,-7.92,20240801,9730,36.28,20240118,14400,-7.92,20240801,9730,36.28,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,296,N,00,N +20241126,120221,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13250,-130,5,-0.97,2018149320,152196,18.51,13260,13370,13210,17390,9370,13380,13260.20,18.14,0,-30673,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43393,8.35,0.61,12,0.05,1587.00,21756.00,14400,20240801,-7.99,9730,20240118,36.18,14400,-7.99,20240801,9730,36.18,20240118,14400,-7.99,20240801,9730,36.18,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,296,N,00,N +20241126,110223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13290,-90,5,-0.67,1721224870,129816,15.79,13260,13370,13210,17390,9370,13380,13258.96,18.14,0,-27128,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43524,8.37,0.61,12,0.04,1587.00,21756.00,14400,20240801,-7.71,9730,20240118,36.59,14400,-7.71,20240801,9730,36.59,20240118,14400,-7.71,20240801,9730,36.59,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,296,N,00,N +20241126,100223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13250,-130,5,-0.97,1367465290,103156,12.55,13260,13370,13210,17390,9370,13380,13256.28,18.14,0,-22475,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43393,8.35,0.61,12,0.03,1587.00,21756.00,14400,20240801,-7.99,9730,20240118,36.18,14400,-7.99,20240801,9730,36.18,20240118,14400,-7.99,20240801,9730,36.18,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,296,N,00,N +20241126,090220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13220,-160,5,-1.20,328581390,24796,3.02,13260,13370,13210,17390,9370,13380,13251.39,18.14,0,-11867,13660,13520,13400,13260,13140,13460,13200,16832,4010,5000,10160,10,1,327492299,43294,8.33,0.61,12,0.01,1587.00,21756.00,14400,20240801,-8.19,9730,20240118,35.87,14400,-8.19,20240801,9730,35.87,20240118,14400,-8.19,20240801,9730,35.87,20240118,0.07,N,005940,5000,16832 억,,59402715,N,N,296,N,00,N 20241125,160218,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13380,-20,5,-0.15,10969219020,821683,170.88,13530,13540,13280,17420,9380,13400,13349.68,18.21,0,-216604,13766,13582,13466,13282,13166,13525,13225,16832,4020,5000,10180,10,1,327492299,43818,8.43,0.62,12,0.25,1587.00,21756.00,14400,20240801,-7.08,9730,20240118,37.51,14400,-7.08,20240801,9730,37.51,20240118,14400,-7.08,20240801,9730,37.51,20240118,0.07,N,005940,5000,16832 억,,59642886,N,N,296,N,00,N 20241125,150219,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13320,-80,5,-0.60,6159606140,462021,96.08,13530,13540,13280,17420,9380,13400,13331.86,18.21,0,-202629,13766,13582,13466,13282,13166,13525,13225,16832,4020,5000,10180,10,1,327492299,43622,8.39,0.61,12,0.14,1587.00,21756.00,14400,20240801,-7.50,9730,20240118,36.90,14400,-7.50,20240801,9730,36.90,20240118,14400,-7.50,20240801,9730,36.90,20240118,0.07,N,005940,5000,16832 억,,59642886,N,N,8,N,00,N 20241125,140220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13290,-110,5,-0.82,5022103570,376576,78.31,13530,13540,13280,17420,9380,13400,13336.21,18.21,0,-180156,13766,13582,13466,13282,13166,13525,13225,16832,4020,5000,10180,10,1,327492299,43524,8.37,0.61,12,0.11,1587.00,21756.00,14400,20240801,-7.71,9730,20240118,36.59,14400,-7.71,20240801,9730,36.59,20240118,14400,-7.71,20240801,9730,36.59,20240118,0.07,N,005940,5000,16832 억,,59642886,N,N,8,N,00,N diff --git a/005950/price/prices-20241101.csv b/005950/price/prices-20241101.csv index 683f92718810..c1e1ad4a6fcd 100644 --- a/005950/price/prices-20241101.csv +++ b/005950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-10,5,-0.15,409930810,59730,88.63,6890,6950,6800,8860,4780,6820,6863.44,1.44,0,-6623,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1547,-5.31,0.91,12,0.26,-1282.00,7450.00,16390,20231130,-58.45,6400,20241115,6.41,15760,-56.79,20240226,6400,6.41,20241115,16390,-58.45,20231130,6400,6.41,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N +20241126,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,20,2,0.29,383290040,55823,82.83,6890,6950,6800,8860,4780,6820,6866.17,1.44,0,-7063,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1554,-5.34,0.92,12,0.25,-1282.00,7450.00,16390,20231130,-58.27,6400,20241115,6.88,15760,-56.60,20240226,6400,6.88,20241115,16390,-58.27,20231130,6400,6.88,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N +20241126,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,10,2,0.15,358310370,52166,77.40,6890,6950,6800,8860,4780,6820,6868.66,1.44,0,-5393,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1552,-5.33,0.92,12,0.23,-1282.00,7450.00,16390,20231130,-58.33,6400,20241115,6.72,15760,-56.66,20240226,6400,6.72,20241115,16390,-58.33,20231130,6400,6.72,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N +20241126,130221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,0,3,0.00,332260940,48340,71.73,6890,6950,6800,8860,4780,6820,6873.42,1.44,0,-5232,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1550,-5.32,0.92,12,0.21,-1282.00,7450.00,16390,20231130,-58.39,6400,20241115,6.56,15760,-56.73,20240226,6400,6.56,20241115,16390,-58.39,20231130,6400,6.56,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N +20241126,120221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,30,2,0.44,310727730,45179,67.04,6890,6950,6810,8860,4780,6820,6877.70,1.44,0,-5327,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1557,-5.34,0.92,12,0.20,-1282.00,7450.00,16390,20231130,-58.21,6400,20241115,7.03,15760,-56.54,20240226,6400,7.03,20241115,16390,-58.21,20231130,6400,7.03,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N +20241126,110224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,40,2,0.59,254142270,36912,54.77,6890,6950,6810,8860,4780,6820,6885.09,1.44,0,-7272,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1559,-5.35,0.92,12,0.16,-1282.00,7450.00,16390,20231130,-58.15,6400,20241115,7.19,15760,-56.47,20240226,6400,7.19,20241115,16390,-58.15,20231130,6400,7.19,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N +20241126,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,20,2,0.29,202393840,29360,43.56,6890,6950,6840,8860,4780,6820,6893.52,1.44,0,-6415,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1554,-5.34,0.92,12,0.13,-1282.00,7450.00,16390,20231130,-58.27,6400,20241115,6.88,15760,-56.60,20240226,6400,6.88,20241115,16390,-58.27,20231130,6400,6.88,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N +20241126,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,50,2,0.73,9139660,1330,1.97,6890,6890,6840,8860,4780,6820,6871.92,1.44,0,-990,6973,6896,6773,6696,6573,6935,6735,1136,2040,5000,4910,10,1,22722739,1561,-5.36,0.92,12,0.01,-1282.00,7450.00,16390,20231130,-58.08,6400,20241115,7.34,15760,-56.41,20240226,6400,7.34,20241115,16390,-58.08,20231130,6400,7.34,20241115,2.61,N,005950,5000,1136 억,,326725,N,N,1,N,00,N 20241125,160218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,170,2,2.56,453638730,66686,89.81,6650,6850,6650,8640,4660,6650,6802.56,1.34,0,22780,6930,6790,6710,6570,6490,6860,6640,1136,1990,5000,4780,10,1,22722739,1550,-5.32,0.92,12,0.29,-1282.00,7450.00,16390,20231130,-58.39,6400,20241115,6.56,15760,-56.73,20240226,6400,6.56,20241115,16390,-58.39,20231130,6400,6.56,20241115,2.63,N,005950,5000,1136 억,,304007,N,N,1,N,00,N 20241125,150220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,190,2,2.86,431701090,63475,85.49,6650,6850,6650,8640,4660,6650,6801.12,1.34,0,20722,6930,6790,6710,6570,6490,6860,6640,1136,1990,5000,4780,10,1,22722739,1554,-5.34,0.92,12,0.28,-1282.00,7450.00,16390,20231130,-58.27,6400,20241115,6.88,15760,-56.60,20240226,6400,6.88,20241115,16390,-58.27,20231130,6400,6.88,20241115,2.63,N,005950,5000,1136 억,,304007,N,N,4,N,00,N 20241125,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,170,2,2.56,357879040,52666,70.93,6650,6850,6650,8640,4660,6650,6795.26,1.34,0,19816,6930,6790,6710,6570,6490,6860,6640,1136,1990,5000,4780,10,1,22722739,1550,-5.32,0.92,12,0.23,-1282.00,7450.00,16390,20231130,-58.39,6400,20241115,6.56,15760,-56.73,20240226,6400,6.56,20241115,16390,-58.39,20231130,6400,6.56,20241115,2.63,N,005950,5000,1136 억,,304007,N,N,4,N,00,N diff --git a/005960/price/prices-20241101.csv b/005960/price/prices-20241101.csv index 87b4b1d3c04b..c83b4dd1fac2 100644 --- a/005960/price/prices-20241101.csv +++ b/005960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160222,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3980,10,2,0.25,59059470,14884,74.64,3970,3990,3930,5160,2780,3970,3967.98,0.88,0,-190,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,913,-20.84,0.16,12,0.06,-191.00,25207.00,6800,20231201,-41.47,3750,20241113,6.13,5850,-31.97,20240102,3750,6.13,20241113,6800,-41.47,20231201,3750,6.13,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N +20241126,150221,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3975,5,2,0.13,57821940,14573,73.08,3970,3990,3930,5160,2780,3970,3967.74,0.88,0,-176,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,912,-20.81,0.16,12,0.06,-191.00,25207.00,6800,20231201,-41.54,3750,20241113,6.00,5850,-32.05,20240102,3750,6.00,20241113,6800,-41.54,20231201,3750,6.00,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N +20241126,140220,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3950,-20,5,-0.50,46648495,11756,58.96,3970,3990,3930,5160,2780,3970,3968.06,0.88,0,-234,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,906,-20.68,0.16,12,0.05,-191.00,25207.00,6800,20231201,-41.91,3750,20241113,5.33,5850,-32.48,20240102,3750,5.33,20241113,6800,-41.91,20231201,3750,5.33,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N +20241126,130221,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3965,-5,5,-0.13,35888255,9029,45.28,3970,3990,3930,5160,2780,3970,3974.78,0.88,0,-238,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,910,-20.76,0.16,12,0.04,-191.00,25207.00,6800,20231201,-41.69,3750,20241113,5.73,5850,-32.22,20240102,3750,5.73,20241113,6800,-41.69,20231201,3750,5.73,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N +20241126,120222,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3965,-5,5,-0.13,34516000,8683,43.55,3970,3990,3930,5160,2780,3970,3975.13,0.88,0,-215,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,910,-20.76,0.16,12,0.04,-191.00,25207.00,6800,20231201,-41.69,3750,20241113,5.73,5850,-32.22,20240102,3750,5.73,20241113,6800,-41.69,20231201,3750,5.73,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N +20241126,110224,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3970,0,3,0.00,30544690,7681,38.52,3970,3990,3930,5160,2780,3970,3976.66,0.88,0,-480,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,911,-20.79,0.16,12,0.03,-191.00,25207.00,6800,20231201,-41.62,3750,20241113,5.87,5850,-32.14,20240102,3750,5.87,20241113,6800,-41.62,20231201,3750,5.87,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N +20241126,100224,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3980,10,2,0.25,19615165,4934,24.74,3970,3985,3930,5160,2780,3970,3975.52,0.88,0,-392,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,913,-20.84,0.16,12,0.02,-191.00,25207.00,6800,20231201,-41.47,3750,20241113,6.13,5850,-31.97,20240102,3750,6.13,20241113,6800,-41.47,20231201,3750,6.13,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N +20241126,090221,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3985,15,2,0.38,877715,221,1.11,3970,3985,3965,5160,2780,3970,3971.64,0.88,0,-40,4053,4011,3973,3931,3893,3992,3912,1147,1190,5000,2770,5,1,22946345,914,-20.86,0.16,12,0.00,-191.00,25207.00,6800,20231201,-41.40,3750,20241113,6.27,5850,-31.88,20240102,3750,6.27,20241113,6800,-41.40,20231201,3750,6.27,20241113,0.00,N,005960,5000,1147 억,,202556,N,N,0,N,00,N 20241125,160218,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3970,-5,5,-0.13,79157885,19931,84.41,4000,4015,3935,5160,2785,3975,3971.60,0.88,0,279,4058,4016,3958,3916,3858,4037,3937,1147,1185,5000,2780,5,1,22946345,911,-20.79,0.16,12,0.09,-191.00,25207.00,6800,20231201,-41.62,3750,20241113,5.87,5850,-32.14,20240102,3750,5.87,20241113,6800,-41.62,20231201,3750,5.87,20241113,0.00,N,005960,5000,1147 억,,202277,N,N,1,N,00,N 20241125,150220,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3940,-35,5,-0.88,77182920,19433,82.30,4000,4015,3935,5160,2785,3975,3971.74,0.88,0,342,4058,4016,3958,3916,3858,4037,3937,1147,1185,5000,2780,5,1,22946345,904,-20.63,0.16,12,0.08,-191.00,25207.00,6800,20231201,-42.06,3750,20241113,5.07,5850,-32.65,20240102,3750,5.07,20241113,6800,-42.06,20231201,3750,5.07,20241113,0.00,N,005960,5000,1147 억,,202277,N,N,1,N,00,N 20241125,140221,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3950,-25,5,-0.63,64254695,16153,68.41,4000,4015,3950,5160,2785,3975,3977.88,0.88,0,217,4058,4016,3958,3916,3858,4037,3937,1147,1185,5000,2780,5,1,22946345,906,-20.68,0.16,12,0.07,-191.00,25207.00,6800,20231201,-41.91,3750,20241113,5.33,5850,-32.48,20240102,3750,5.33,20241113,6800,-41.91,20231201,3750,5.33,20241113,0.00,N,005960,5000,1147 억,,202277,N,N,1,N,00,N diff --git a/005990/price/prices-20241101.csv b/005990/price/prices-20241101.csv index 4e67acfa7133..06e34a564dd0 100644 --- a/005990/price/prices-20241101.csv +++ b/005990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,-30,5,-0.36,62605410,7425,113.31,8420,8470,8400,10970,5910,8440,8431.71,0.77,0,120,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1154,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N +20241126,150222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,-20,5,-0.24,57576230,6827,104.18,8420,8470,8400,10970,5910,8440,8433.61,0.77,0,171,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1155,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8690,-3.11,20231127,7430,13.32,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N +20241126,140221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8400,-40,5,-0.47,39324830,4669,71.25,8420,8470,8400,10970,5910,8440,8422.54,0.77,0,17,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1152,2.32,0.29,12,0.03,3622.00,29210.00,8690,20231127,-3.34,7430,20240126,13.06,8500,-1.18,20240207,7430,13.06,20240126,8690,-3.34,20231127,7430,13.06,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N +20241126,130221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8400,-40,5,-0.47,31151630,3696,56.40,8420,8470,8400,10970,5910,8440,8428.47,0.77,0,17,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1152,2.32,0.29,12,0.03,3622.00,29210.00,8690,20231127,-3.34,7430,20240126,13.06,8500,-1.18,20240207,7430,13.06,20240126,8690,-3.34,20231127,7430,13.06,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N +20241126,120222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8440,0,3,0.00,29824430,3538,53.99,8420,8470,8400,10970,5910,8440,8429.74,0.77,0,17,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1158,2.33,0.29,12,0.03,3622.00,29210.00,8690,20231127,-2.88,7430,20240126,13.59,8500,-0.71,20240207,7430,13.59,20240126,8690,-2.88,20231127,7430,13.59,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N +20241126,110224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,-20,5,-0.24,19353760,2295,35.02,8420,8470,8410,10970,5910,8440,8433.01,0.77,0,0,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1155,2.32,0.29,12,0.02,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8690,-3.11,20231127,7430,13.32,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N +20241126,100224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,-20,5,-0.24,18410720,2183,33.31,8420,8470,8410,10970,5910,8440,8433.68,0.77,0,0,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1155,2.32,0.29,12,0.02,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8690,-3.11,20231127,7430,13.32,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N +20241126,090221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,-20,5,-0.24,16840,2,0.03,8420,8420,8420,10970,5910,8440,8420.00,0.77,0,0,8493,8466,8433,8406,8373,8480,8420,69,2530,500,6240,10,1,13718304,1155,2.32,0.29,12,0.00,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8690,-3.11,20231127,7430,13.32,20240126,0.15,N,005990,500,68 억,,105992,N,N,0,N,00,N 20241125,160219,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8440,30,2,0.36,55196870,6553,100.58,8430,8460,8400,10930,5890,8410,8423.15,0.77,0,-57,8470,8440,8410,8380,8350,8455,8395,69,2520,500,6220,10,1,13718304,1158,2.33,0.29,12,0.05,3622.00,29210.00,8690,20231127,-2.88,7430,20240126,13.59,8500,-0.71,20240207,7430,13.59,20240126,8690,-2.88,20231127,7430,13.59,20240126,0.15,N,005990,500,68 억,,106049,N,N,0,N,00,N 20241125,150220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8400,-10,5,-0.12,55180000,6551,100.55,8430,8460,8400,10930,5890,8410,8423.14,0.77,0,-57,8470,8440,8410,8380,8350,8455,8395,69,2520,500,6220,10,1,13718304,1152,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.34,7430,20240126,13.06,8500,-1.18,20240207,7430,13.06,20240126,8690,-3.34,20231127,7430,13.06,20240126,0.15,N,005990,500,68 억,,106049,N,N,0,N,00,N 20241125,140221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,0,3,0.00,42467250,5040,77.36,8430,8460,8410,10930,5890,8410,8426.04,0.77,0,-57,8470,8440,8410,8380,8350,8455,8395,69,2520,500,6220,10,1,13718304,1154,2.32,0.29,12,0.04,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,106049,N,N,0,N,00,N diff --git a/006040/price/prices-20241101.csv b/006040/price/prices-20241101.csv index c6ef07798fba..cb0f9a350cbd 100644 --- a/006040/price/prices-20241101.csv +++ b/006040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34450,650,2,1.92,447035600,13092,138.69,33800,34450,33550,43900,23700,33800,34145.68,1.56,0,7089,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12410,7.43,0.50,12,0.04,4637.00,68363.00,43150,20240205,-20.16,29150,20240819,18.18,43150,-20.16,20240205,29150,18.18,20240819,43150,-20.16,20240205,29150,18.18,20240819,0.25,N,006040,1000,360 억,,562258,N,N,4,N,00,N +20241126,150222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34150,350,2,1.04,351399500,10310,109.22,33800,34450,33550,43900,23700,33800,34083.37,1.56,0,5724,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12301,7.36,0.50,12,0.03,4637.00,68363.00,43150,20240205,-20.86,29150,20240819,17.15,43150,-20.86,20240205,29150,17.15,20240819,43150,-20.86,20240205,29150,17.15,20240819,0.25,N,006040,1000,360 억,,562258,N,N,1,N,00,N +20241126,140221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34150,350,2,1.04,313025850,9184,97.29,33800,34450,33550,43900,23700,33800,34083.83,1.56,0,5025,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12301,7.36,0.50,12,0.03,4637.00,68363.00,43150,20240205,-20.86,29150,20240819,17.15,43150,-20.86,20240205,29150,17.15,20240819,43150,-20.86,20240205,29150,17.15,20240819,0.25,N,006040,1000,360 억,,562258,N,N,1,N,00,N +20241126,130222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,200,2,0.59,269804550,7915,83.85,33800,34450,33550,43900,23700,33800,34087.75,1.56,0,3965,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12247,7.33,0.50,12,0.02,4637.00,68363.00,43150,20240205,-21.21,29150,20240819,16.64,43150,-21.21,20240205,29150,16.64,20240819,43150,-21.21,20240205,29150,16.64,20240819,0.25,N,006040,1000,360 억,,562258,N,N,1,N,00,N +20241126,120222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34050,250,2,0.74,237342350,6956,73.69,33800,34450,33550,43900,23700,33800,34120.52,1.56,0,3331,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12265,7.34,0.50,12,0.02,4637.00,68363.00,43150,20240205,-21.09,29150,20240819,16.81,43150,-21.09,20240205,29150,16.81,20240819,43150,-21.09,20240205,29150,16.81,20240819,0.25,N,006040,1000,360 억,,562258,N,N,1,N,00,N +20241126,110224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34100,300,2,0.89,194284850,5693,60.31,33800,34450,33550,43900,23700,33800,34126.97,1.56,0,2582,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12283,7.35,0.50,12,0.02,4637.00,68363.00,43150,20240205,-20.97,29150,20240819,16.98,43150,-20.97,20240205,29150,16.98,20240819,43150,-20.97,20240205,29150,16.98,20240819,0.25,N,006040,1000,360 억,,562258,N,N,1,N,00,N +20241126,100224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33850,50,2,0.15,20754000,615,6.51,33800,33850,33550,43900,23700,33800,33746.34,1.56,0,314,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12193,7.30,0.50,12,0.00,4637.00,68363.00,43150,20240205,-21.55,29150,20240819,16.12,43150,-21.55,20240205,29150,16.12,20240819,43150,-21.55,20240205,29150,16.12,20240819,0.25,N,006040,1000,360 억,,562258,N,N,1,N,00,N +20241126,090221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33550,-250,5,-0.74,538200,16,0.17,33800,33800,33550,43900,23700,33800,33637.50,1.56,0,-12,34266,34032,33616,33382,32966,34150,33500,360,10100,1000,25010,50,1,36021895,12085,7.24,0.49,12,0.00,4637.00,68363.00,43150,20240205,-22.25,29150,20240819,15.09,43150,-22.25,20240205,29150,15.09,20240819,43150,-22.25,20240205,29150,15.09,20240819,0.25,N,006040,1000,360 억,,562258,N,N,1,N,00,N 20241125,160219,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33800,200,2,0.60,317868950,9440,71.24,33650,33850,33200,43650,23550,33600,33669.97,1.55,0,4081,34066,33832,33416,33182,32766,33950,33300,360,10050,1000,24860,50,1,36021895,12175,7.29,0.49,12,0.03,4637.00,68363.00,43150,20240205,-21.67,29150,20240819,15.95,43150,-21.67,20240205,29150,15.95,20240819,43150,-21.67,20240205,29150,15.95,20240819,0.25,N,006040,1000,360 억,,559758,N,N,1,N,00,N 20241125,150220,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33750,150,2,0.45,245315500,7293,55.04,33650,33850,33200,43650,23550,33600,33637.12,1.55,0,3392,34066,33832,33416,33182,32766,33950,33300,360,10050,1000,24860,50,1,36021895,12157,7.28,0.49,12,0.02,4637.00,68363.00,43150,20240205,-21.78,29150,20240819,15.78,43150,-21.78,20240205,29150,15.78,20240819,43150,-21.78,20240205,29150,15.78,20240819,0.25,N,006040,1000,360 억,,559758,N,N,2,N,00,N 20241125,140221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33600,0,3,0.00,105822900,3160,23.85,33650,33700,33200,43650,23550,33600,33488.26,1.55,0,932,34066,33832,33416,33182,32766,33950,33300,360,10050,1000,24860,50,1,36021895,12103,7.25,0.49,12,0.01,4637.00,68363.00,43150,20240205,-22.13,29150,20240819,15.27,43150,-22.13,20240205,29150,15.27,20240819,43150,-22.13,20240205,29150,15.27,20240819,0.25,N,006040,1000,360 억,,559758,N,N,2,N,00,N diff --git a/006050/price/prices-20241101.csv b/006050/price/prices-20241101.csv index 9d5dec110297..15eab1b7483c 100644 --- a/006050/price/prices-20241101.csv +++ b/006050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1834,124,2,7.25,4165402606,2341085,26.29,1709,1842,1698,2220,1197,1710,1779.24,3.91,0,121353,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,640,83.36,1.29,12,6.71,22.00,1421.00,2385,20241122,-23.10,1041,20240805,76.18,2385,-23.10,20241122,1041,76.18,20240805,2385,-23.10,20241122,1041,76.18,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N +20241126,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,120,2,7.02,4007098126,2254553,25.32,1709,1842,1698,2220,1197,1710,1777.36,3.91,0,88672,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,639,83.18,1.29,12,6.46,22.00,1421.00,2385,20241122,-23.27,1041,20240805,75.79,2385,-23.27,20241122,1041,75.79,20240805,2385,-23.27,20241122,1041,75.79,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N +20241126,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1812,102,2,5.96,3744176765,2110514,23.70,1709,1842,1698,2220,1197,1710,1774.08,3.91,0,44615,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,632,82.36,1.28,12,6.05,22.00,1421.00,2385,20241122,-24.03,1041,20240805,74.06,2385,-24.03,20241122,1041,74.06,20240805,2385,-24.03,20241122,1041,74.06,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N +20241126,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1814,104,2,6.08,3461076820,1954798,21.95,1709,1842,1698,2220,1197,1710,1770.58,3.91,0,38637,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,633,82.45,1.28,12,5.60,22.00,1421.00,2385,20241122,-23.94,1041,20240805,74.26,2385,-23.94,20241122,1041,74.26,20240805,2385,-23.94,20241122,1041,74.26,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N +20241126,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,113,2,6.61,3110280048,1762227,19.79,1709,1842,1698,2220,1197,1710,1765.00,3.91,0,92423,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,636,82.86,1.28,12,5.05,22.00,1421.00,2385,20241122,-23.56,1041,20240805,75.12,2385,-23.56,20241122,1041,75.12,20240805,2385,-23.56,20241122,1041,75.12,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N +20241126,110225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,80,2,4.68,2255996087,1290906,14.50,1709,1792,1698,2220,1197,1710,1747.63,3.91,0,56564,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,625,81.36,1.26,12,3.70,22.00,1421.00,2385,20241122,-24.95,1041,20240805,71.95,2385,-24.95,20241122,1041,71.95,20240805,2385,-24.95,20241122,1041,71.95,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N +20241126,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,30,2,1.75,1642734653,944019,10.60,1709,1790,1698,2220,1197,1710,1740.18,3.91,0,4457,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,607,79.09,1.22,12,2.71,22.00,1421.00,2385,20241122,-27.04,1041,20240805,67.15,2385,-27.04,20241122,1041,67.15,20240805,2385,-27.04,20241122,1041,67.15,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N +20241126,090222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,3,2,0.18,273568187,160327,1.80,1709,1715,1698,2220,1197,1710,1706.29,3.91,0,-3659,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,598,77.86,1.21,12,0.46,22.00,1421.00,2385,20241122,-28.18,1041,20240805,64.55,2385,-28.18,20241122,1041,64.55,20240805,2385,-28.18,20241122,1041,64.55,20240805,2.78,N,006050,500,174 억,,1363092,N,N,0,N,00,N 20241125,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-525,5,-23.49,17479529397,8791845,98.44,2220,2290,1606,2905,1565,2235,1988.21,4.32,0,-150238,2491,2362,2256,2127,2021,2427,2192,174,670,500,1470,1,1,34895243,597,77.73,1.20,12,25.19,22.00,1421.00,2385,20241122,-28.30,1041,20240805,64.27,2385,-28.30,20241122,1041,64.27,20240805,2385,-28.30,20241122,1041,64.27,20240805,3.24,N,006050,500,174 억,,1506536,N,N,0,N,00,N 20241125,150221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,-545,5,-24.38,16308561285,8103716,90.74,2220,2290,1606,2905,1565,2235,2012.05,4.32,0,-191332,2491,2362,2256,2127,2021,2427,2192,174,670,500,1470,1,1,34895243,590,76.82,1.19,12,23.22,22.00,1421.00,2385,20241122,-29.14,1041,20240805,62.34,2385,-29.14,20241122,1041,62.34,20240805,2385,-29.14,20241122,1041,62.34,20240805,3.24,N,006050,500,174 억,,1506536,N,N,0,N,00,N 20241125,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2180,-55,5,-2.46,7421826490,3369316,37.73,2220,2275,2085,2905,1565,2235,2202.62,4.32,0,-303542,2491,2362,2256,2127,2021,2427,2192,174,670,500,1470,5,1,34895243,761,99.09,1.53,12,9.66,22.00,1421.00,2385,20241122,-8.60,1041,20240805,109.41,2385,-8.60,20241122,1041,109.41,20240805,2385,-8.60,20241122,1041,109.41,20240805,3.24,N,006050,500,174 억,,1506536,N,N,0,N,00,N diff --git a/006060/price/prices-20241101.csv b/006060/price/prices-20241101.csv index 7856f4a947e7..39066e1e1723 100644 --- a/006060/price/prices-20241101.csv +++ b/006060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4230,55,2,1.32,958650165,228394,166.12,4175,4265,4145,5420,2925,4175,4197.34,8.50,0,89219,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2340,-9.36,0.68,12,0.41,-452.00,6253.00,4840,20240617,-12.60,3085,20240118,37.12,4840,-12.60,20240617,3085,37.12,20240118,4840,-12.60,20240617,3085,37.12,20240118,1.03,N,006060,500,276 억,,4701383,N,N,4,N,00,N +20241126,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4255,80,2,1.92,864438365,206149,149.94,4175,4265,4145,5420,2925,4175,4193.27,8.50,0,88651,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2354,-9.41,0.68,12,0.37,-452.00,6253.00,4840,20240617,-12.09,3085,20240118,37.93,4840,-12.09,20240617,3085,37.93,20240118,4840,-12.09,20240617,3085,37.93,20240118,1.03,N,006060,500,276 억,,4701383,N,N,1,N,00,N +20241126,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4175,0,3,0.00,445695335,106845,77.71,4175,4200,4145,5420,2925,4175,4171.42,8.50,0,36699,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2310,-9.24,0.67,12,0.19,-452.00,6253.00,4840,20240617,-13.74,3085,20240118,35.33,4840,-13.74,20240617,3085,35.33,20240118,4840,-13.74,20240617,3085,35.33,20240118,1.03,N,006060,500,276 억,,4701383,N,N,1,N,00,N +20241126,130222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4185,10,2,0.24,327730620,78505,57.10,4175,4200,4145,5420,2925,4175,4174.65,8.50,0,28391,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2315,-9.26,0.67,12,0.14,-452.00,6253.00,4840,20240617,-13.53,3085,20240118,35.66,4840,-13.53,20240617,3085,35.66,20240118,4840,-13.53,20240617,3085,35.66,20240118,1.03,N,006060,500,276 억,,4701383,N,N,1,N,00,N +20241126,120223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4195,20,2,0.48,293659160,70368,51.18,4175,4200,4145,5420,2925,4175,4173.19,8.50,0,28805,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2321,-9.28,0.67,12,0.13,-452.00,6253.00,4840,20240617,-13.33,3085,20240118,35.98,4840,-13.33,20240617,3085,35.98,20240118,4840,-13.33,20240617,3085,35.98,20240118,1.03,N,006060,500,276 억,,4701383,N,N,1,N,00,N +20241126,110225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4180,5,2,0.12,232850585,55850,40.62,4175,4200,4145,5420,2925,4175,4169.21,8.50,0,22565,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2312,-9.25,0.67,12,0.10,-452.00,6253.00,4840,20240617,-13.64,3085,20240118,35.49,4840,-13.64,20240617,3085,35.49,20240118,4840,-13.64,20240617,3085,35.49,20240118,1.03,N,006060,500,276 억,,4701383,N,N,1,N,00,N +20241126,100225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4165,-10,5,-0.24,117640180,28289,20.58,4175,4185,4145,5420,2925,4175,4158.51,8.50,0,1092,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2304,-9.21,0.67,12,0.05,-452.00,6253.00,4840,20240617,-13.95,3085,20240118,35.01,4840,-13.95,20240617,3085,35.01,20240118,4840,-13.95,20240617,3085,35.01,20240118,1.03,N,006060,500,276 억,,4701383,N,N,1,N,00,N +20241126,090222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4165,-10,5,-0.24,8686265,2089,1.52,4175,4180,4150,5420,2925,4175,4158.10,8.50,0,-2040,4258,4216,4168,4126,4078,4237,4147,277,1245,500,3080,5,1,55320000,2304,-9.21,0.67,12,0.00,-452.00,6253.00,4840,20240617,-13.95,3085,20240118,35.01,4840,-13.95,20240617,3085,35.01,20240118,4840,-13.95,20240617,3085,35.01,20240118,1.03,N,006060,500,276 억,,4701383,N,N,1,N,00,N 20241125,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4175,70,2,1.71,573148620,137288,95.88,4125,4210,4120,5330,2875,4105,4174.79,8.47,0,32824,4238,4171,4048,3981,3858,4205,4015,277,1225,500,3030,5,1,55320000,2310,-9.24,0.67,12,0.25,-452.00,6253.00,4840,20240617,-13.74,3085,20240118,35.33,4840,-13.74,20240617,3085,35.33,20240118,4840,-13.74,20240617,3085,35.33,20240118,1.03,N,006060,500,276 억,,4687563,N,N,1,N,00,N 20241125,150221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4150,45,2,1.10,514678290,123211,86.05,4125,4210,4120,5330,2875,4105,4177.21,8.47,0,33885,4238,4171,4048,3981,3858,4205,4015,277,1225,500,3030,5,1,55320000,2296,-9.18,0.66,12,0.22,-452.00,6253.00,4840,20240617,-14.26,3085,20240118,34.52,4840,-14.26,20240617,3085,34.52,20240118,4840,-14.26,20240617,3085,34.52,20240118,1.03,N,006060,500,276 억,,4687563,N,N,2,N,00,N 20241125,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4160,55,2,1.34,506430910,121224,84.66,4125,4210,4120,5330,2875,4105,4177.65,8.47,0,34843,4238,4171,4048,3981,3858,4205,4015,277,1225,500,3030,5,1,55320000,2301,-9.20,0.67,12,0.22,-452.00,6253.00,4840,20240617,-14.05,3085,20240118,34.85,4840,-14.05,20240617,3085,34.85,20240118,4840,-14.05,20240617,3085,34.85,20240118,1.03,N,006060,500,276 억,,4687563,N,N,2,N,00,N diff --git a/006090/price/prices-20241101.csv b/006090/price/prices-20241101.csv index 2a1023f210cd..7a3412e9bf44 100644 --- a/006090/price/prices-20241101.csv +++ b/006090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160223,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8620,-120,5,-1.37,36953120,4304,76.62,8780,8780,8530,11360,6120,8740,8585.76,4.66,0,-335,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,812,4.00,0.37,12,0.05,2154.00,23432.00,13590,20240617,-36.57,7830,20241114,10.09,13590,-36.57,20240617,7830,10.09,20241114,13590,-36.57,20240617,7830,10.09,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N +20241126,150223,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8580,-160,5,-1.83,33216300,3870,68.90,8780,8780,8530,11360,6120,8740,8583.02,4.66,0,-298,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,808,3.98,0.37,12,0.04,2154.00,23432.00,13590,20240617,-36.87,7830,20241114,9.58,13590,-36.87,20240617,7830,9.58,20241114,13590,-36.87,20240617,7830,9.58,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N +20241126,140222,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8580,-160,5,-1.83,30118660,3509,62.47,8780,8780,8530,11360,6120,8740,8583.26,4.66,0,-258,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,808,3.98,0.37,12,0.04,2154.00,23432.00,13590,20240617,-36.87,7830,20241114,9.58,13590,-36.87,20240617,7830,9.58,20241114,13590,-36.87,20240617,7830,9.58,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N +20241126,130223,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8590,-150,5,-1.72,22485440,2619,46.63,8780,8780,8530,11360,6120,8740,8585.51,4.66,0,-191,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,809,3.99,0.37,12,0.03,2154.00,23432.00,13590,20240617,-36.79,7830,20241114,9.71,13590,-36.79,20240617,7830,9.71,20241114,13590,-36.79,20240617,7830,9.71,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N +20241126,120223,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8600,-140,5,-1.60,21524390,2507,44.63,8780,8780,8530,11360,6120,8740,8585.72,4.66,0,-189,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,810,3.99,0.37,12,0.03,2154.00,23432.00,13590,20240617,-36.72,7830,20241114,9.83,13590,-36.72,20240617,7830,9.83,20241114,13590,-36.72,20240617,7830,9.83,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N +20241126,110225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8570,-170,5,-1.95,18422030,2145,38.19,8780,8780,8530,11360,6120,8740,8588.36,4.66,0,-211,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,808,3.98,0.37,12,0.02,2154.00,23432.00,13590,20240617,-36.94,7830,20241114,9.45,13590,-36.94,20240617,7830,9.45,20241114,13590,-36.94,20240617,7830,9.45,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N +20241126,100225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8560,-180,5,-2.06,17273890,2011,35.80,8780,8780,8530,11360,6120,8740,8589.70,4.66,0,-199,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,807,3.97,0.37,12,0.02,2154.00,23432.00,13590,20240617,-37.01,7830,20241114,9.32,13590,-37.01,20240617,7830,9.32,20241114,13590,-37.01,20240617,7830,9.32,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N +20241126,090222,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8680,-60,5,-0.69,481750,55,0.98,8780,8780,8680,11360,6120,8740,8759.09,4.66,0,-29,8893,8816,8733,8656,8573,8775,8615,471,2620,5000,5760,10,1,9422739,818,4.03,0.37,12,0.00,2154.00,23432.00,13590,20240617,-36.13,7830,20241114,10.86,13590,-36.13,20240617,7830,10.86,20241114,13590,-36.13,20240617,7830,10.86,20241114,0.51,N,006090,5000,471 억,,439369,N,N,0,N,00,N 20241125,160220,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8740,-10,5,-0.11,48819120,5614,224.74,8810,8810,8650,11370,6130,8750,8695.16,4.67,0,-273,8836,8792,8746,8702,8656,8815,8725,471,2620,5000,5770,10,1,9422739,824,4.06,0.37,12,0.06,2154.00,23432.00,13590,20240617,-35.69,7830,20241114,11.62,13590,-35.69,20240617,7830,11.62,20241114,13590,-35.69,20240617,7830,11.62,20241114,0.51,N,006090,5000,471 억,,439588,N,N,0,N,00,N 20241125,150221,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8680,-70,5,-0.80,43510960,5004,200.32,8810,8810,8650,11370,6130,8750,8695.24,4.67,0,-91,8836,8792,8746,8702,8656,8815,8725,471,2620,5000,5770,10,1,9422739,818,4.03,0.37,12,0.05,2154.00,23432.00,13590,20240617,-36.13,7830,20241114,10.86,13590,-36.13,20240617,7830,10.86,20241114,13590,-36.13,20240617,7830,10.86,20241114,0.51,N,006090,5000,471 억,,439588,N,N,0,N,00,N 20241125,140222,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8660,-90,5,-1.03,34389220,3952,158.21,8810,8810,8650,11370,6130,8750,8701.73,4.67,0,-70,8836,8792,8746,8702,8656,8815,8725,471,2620,5000,5770,10,1,9422739,816,4.02,0.37,12,0.04,2154.00,23432.00,13590,20240617,-36.28,7830,20241114,10.60,13590,-36.28,20240617,7830,10.60,20241114,13590,-36.28,20240617,7830,10.60,20241114,0.51,N,006090,5000,471 억,,439588,N,N,0,N,00,N diff --git a/006110/price/prices-20241101.csv b/006110/price/prices-20241101.csv index 3cb7f4c97796..14f986fb5332 100644 --- a/006110/price/prices-20241101.csv +++ b/006110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160224,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40200,-1750,5,-4.17,1532220250,37555,92.39,42000,42200,40000,54500,29400,41950,40800.97,39.59,0,-6939,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,5914,170.34,2.32,12,0.26,236.00,17332.00,130900,20231201,-69.29,35050,20241115,14.69,116400,-65.46,20240221,35050,14.69,20241115,130900,-69.29,20231201,35050,14.69,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N +20241126,150223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40150,-1800,5,-4.29,1483657150,36347,89.42,42000,42200,40000,54500,29400,41950,40819.18,39.59,0,-6813,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,5907,170.13,2.32,12,0.25,236.00,17332.00,130900,20231201,-69.33,35050,20241115,14.55,116400,-65.51,20240221,35050,14.55,20241115,130900,-69.33,20231201,35050,14.55,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N +20241126,140222,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40300,-1650,5,-3.93,1270789400,31046,76.38,42000,42200,40100,54500,29400,41950,40932.40,39.59,0,-6609,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,5929,170.76,2.33,12,0.21,236.00,17332.00,130900,20231201,-69.21,35050,20241115,14.98,116400,-65.38,20240221,35050,14.98,20241115,130900,-69.21,20231201,35050,14.98,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N +20241126,130223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40400,-1550,5,-3.69,1114942150,27179,66.87,42000,42200,40100,54500,29400,41950,41022.12,39.59,0,-6901,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,5944,171.19,2.33,12,0.18,236.00,17332.00,130900,20231201,-69.14,35050,20241115,15.26,116400,-65.29,20240221,35050,15.26,20241115,130900,-69.14,20231201,35050,15.26,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N +20241126,120224,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40400,-1550,5,-3.69,1034939750,25189,61.97,42000,42200,40300,54500,29400,41950,41086.90,39.59,0,-6216,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,5944,171.19,2.33,12,0.17,236.00,17332.00,130900,20231201,-69.14,35050,20241115,15.26,116400,-65.29,20240221,35050,15.26,20241115,130900,-69.14,20231201,35050,15.26,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N +20241126,110226,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40650,-1300,5,-3.10,884676650,21488,52.86,42000,42200,40450,54500,29400,41950,41170.66,39.59,0,-4331,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,5980,172.25,2.35,12,0.15,236.00,17332.00,130900,20231201,-68.95,35050,20241115,15.98,116400,-65.08,20240221,35050,15.98,20241115,130900,-68.95,20231201,35050,15.98,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N +20241126,100225,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40950,-1000,5,-2.38,610253100,14724,36.22,42000,42200,40600,54500,29400,41950,41446.08,39.59,0,-2668,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,6025,173.52,2.36,12,0.10,236.00,17332.00,130900,20231201,-68.72,35050,20241115,16.83,116400,-64.82,20240221,35050,16.83,20241115,130900,-68.72,20231201,35050,16.83,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N +20241126,090223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41800,-150,5,-0.36,61411150,1464,3.60,42000,42000,41650,54500,29400,41950,41947.50,39.59,0,-1104,43416,42682,41216,40482,39016,43050,40850,74,12550,500,30200,50,1,14711916,6150,177.12,2.41,12,0.01,236.00,17332.00,130900,20231201,-68.07,35050,20241115,19.26,116400,-64.09,20240221,35050,19.26,20241115,130900,-68.07,20231201,35050,19.26,20241115,0.93,N,006110,500,73 억,,5823760,N,N,1,N,00,N 20241125,160220,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41950,2500,2,6.34,1652722950,40276,118.64,39950,41950,39750,51200,27650,39450,41032.15,39.57,0,2665,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6172,177.75,2.42,12,0.27,236.00,17332.00,130900,20231201,-67.95,35050,20241115,19.69,116400,-63.96,20240221,35050,19.69,20241115,130900,-67.95,20231201,35050,19.69,20241115,0.92,N,006110,500,73 억,,5820912,N,N,1,N,00,N 20241125,150222,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41700,2250,2,5.70,1395997250,34144,100.58,39950,41750,39750,51200,27650,39450,40885.58,39.57,0,3988,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6135,176.69,2.41,12,0.23,236.00,17332.00,130900,20231201,-68.14,35050,20241115,18.97,116400,-64.18,20240221,35050,18.97,20241115,130900,-68.14,20231201,35050,18.97,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N 20241125,140223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41250,1800,2,4.56,1243942050,30475,89.77,39950,41600,39750,51200,27650,39450,40818.44,39.57,0,4032,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6069,174.79,2.38,12,0.21,236.00,17332.00,130900,20231201,-68.49,35050,20241115,17.69,116400,-64.56,20240221,35050,17.69,20241115,130900,-68.49,20231201,35050,17.69,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N diff --git a/006120/price/prices-20241101.csv b/006120/price/prices-20241101.csv index 8a6103fba5f2..c2e3637cd975 100644 --- a/006120/price/prices-20241101.csv +++ b/006120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37750,650,2,1.75,1368183800,36276,157.67,37000,38100,37000,48200,26000,37100,37715.95,13.34,0,-5984,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,7092,4.03,0.26,12,0.19,9366.00,146212.00,47750,20240223,-20.94,32550,20241028,15.98,47750,-20.94,20240223,32550,15.98,20241028,47750,-20.94,20240223,32550,15.98,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,64,N,00,N +20241126,150223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37750,650,2,1.75,1333068350,35343,153.62,37000,38100,37000,48200,26000,37100,37718.03,13.34,0,-5848,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,7092,4.03,0.26,12,0.19,9366.00,146212.00,47750,20240223,-20.94,32550,20241028,15.98,47750,-20.94,20240223,32550,15.98,20241028,47750,-20.94,20240223,32550,15.98,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,96,N,00,N +20241126,140223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37650,550,2,1.48,1227831200,32550,141.48,37000,38100,37000,48200,26000,37100,37721.39,13.34,0,-4992,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,7073,4.02,0.26,12,0.17,9366.00,146212.00,47750,20240223,-21.15,32550,20241028,15.67,47750,-21.15,20240223,32550,15.67,20241028,47750,-21.15,20240223,32550,15.67,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,96,N,00,N +20241126,130223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37600,500,2,1.35,1109905650,29419,127.87,37000,38100,37000,48200,26000,37100,37727.51,13.34,0,-4376,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,7063,4.01,0.26,12,0.16,9366.00,146212.00,47750,20240223,-21.26,32550,20241028,15.51,47750,-21.26,20240223,32550,15.51,20241028,47750,-21.26,20240223,32550,15.51,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,96,N,00,N +20241126,120224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37650,550,2,1.48,455583400,12164,52.87,37000,37650,37000,48200,26000,37100,37453.42,13.34,0,2667,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,7073,4.02,0.26,12,0.06,9366.00,146212.00,47750,20240223,-21.15,32550,20241028,15.67,47750,-21.15,20240223,32550,15.67,20241028,47750,-21.15,20240223,32550,15.67,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,96,N,00,N +20241126,110226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37500,400,2,1.08,380893200,10176,44.23,37000,37600,37000,48200,26000,37100,37430.54,13.34,0,3107,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,7045,4.00,0.26,12,0.05,9366.00,146212.00,47750,20240223,-21.47,32550,20241028,15.21,47750,-21.47,20240223,32550,15.21,20241028,47750,-21.47,20240223,32550,15.21,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,96,N,00,N +20241126,100226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37500,400,2,1.08,261252850,6981,30.34,37000,37600,37000,48200,26000,37100,37423.41,13.34,0,2727,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,7045,4.00,0.26,12,0.04,9366.00,146212.00,47750,20240223,-21.47,32550,20241028,15.21,47750,-21.47,20240223,32550,15.21,20241028,47750,-21.47,20240223,32550,15.21,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,96,N,00,N +20241126,090223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37100,0,3,0.00,3850650,104,0.45,37000,37100,37000,48200,26000,37100,37025.48,13.34,0,-75,37966,37532,36966,36532,35966,37750,36750,1049,11100,5000,27450,50,1,18785855,6970,3.96,0.25,12,0.00,9366.00,146212.00,47750,20240223,-22.30,32550,20241028,13.98,47750,-22.30,20240223,32550,13.98,20241028,47750,-22.30,20240223,32550,13.98,20241028,0.33,N,006120,5000,1048 억,,2506795,N,N,96,N,00,N 20241125,160221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37100,450,2,1.23,853431150,23007,222.59,36650,37400,36400,47600,25700,36650,37094.41,13.31,0,894,37283,36966,36683,36366,36083,36950,36350,1049,10950,5000,27120,50,1,18785855,6970,3.96,0.25,12,0.12,9366.00,146212.00,47750,20240223,-22.30,32550,20241028,13.98,47750,-22.30,20240223,32550,13.98,20241028,47750,-22.30,20240223,32550,13.98,20241028,0.34,N,006120,5000,1048 억,,2500034,N,N,96,N,00,N 20241125,150222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37350,700,2,1.91,729064500,19661,190.22,36650,37400,36400,47600,25700,36650,37081.76,13.31,0,-86,37283,36966,36683,36366,36083,36950,36350,1049,10950,5000,27120,50,1,18785855,7017,3.99,0.26,12,0.10,9366.00,146212.00,47750,20240223,-21.78,32550,20241028,14.75,47750,-21.78,20240223,32550,14.75,20241028,47750,-21.78,20240223,32550,14.75,20241028,0.34,N,006120,5000,1048 억,,2500034,N,N,0,N,00,N 20241125,140223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37150,500,2,1.36,521721400,14101,136.43,36650,37150,36400,47600,25700,36650,36998.89,13.31,0,1282,37283,36966,36683,36366,36083,36950,36350,1049,10950,5000,27120,50,1,18785855,6979,3.97,0.25,12,0.08,9366.00,146212.00,47750,20240223,-22.20,32550,20241028,14.13,47750,-22.20,20240223,32550,14.13,20241028,47750,-22.20,20240223,32550,14.13,20241028,0.34,N,006120,5000,1048 억,,2500034,N,N,0,N,00,N diff --git a/006140/price/prices-20241101.csv b/006140/price/prices-20241101.csv index 972965c89797..fd71040c614b 100644 --- a/006140/price/prices-20241101.csv +++ b/006140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4470,-25,5,-0.56,53531460,11984,97.53,4495,4495,4440,5840,3150,4495,4466.75,0.20,0,-694,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,671,10.98,0.53,12,0.08,407.00,8417.00,7950,20240227,-43.77,4185,20241115,6.81,7950,-43.77,20240227,4185,6.81,20241115,7950,-43.77,20240227,4185,6.81,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N +20241126,150224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,-15,5,-0.33,30381035,6805,55.38,4495,4495,4440,5840,3150,4495,4464.52,0.20,0,-614,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,672,11.01,0.53,12,0.05,407.00,8417.00,7950,20240227,-43.65,4185,20241115,7.05,7950,-43.65,20240227,4185,7.05,20241115,7950,-43.65,20240227,4185,7.05,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N +20241126,140223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4455,-40,5,-0.89,26430335,5923,48.21,4495,4495,4440,5840,3150,4495,4462.32,0.20,0,-378,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,668,10.95,0.53,12,0.04,407.00,8417.00,7950,20240227,-43.96,4185,20241115,6.45,7950,-43.96,20240227,4185,6.45,20241115,7950,-43.96,20240227,4185,6.45,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N +20241126,130224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,-15,5,-0.33,25997150,5826,47.42,4495,4495,4440,5840,3150,4495,4462.26,0.20,0,-344,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,672,11.01,0.53,12,0.04,407.00,8417.00,7950,20240227,-43.65,4185,20241115,7.05,7950,-43.65,20240227,4185,7.05,20241115,7950,-43.65,20240227,4185,7.05,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N +20241126,120224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4475,-20,5,-0.44,20285065,4551,37.04,4495,4495,4440,5840,3150,4495,4457.28,0.20,0,-136,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,671,11.00,0.53,12,0.03,407.00,8417.00,7950,20240227,-43.71,4185,20241115,6.93,7950,-43.71,20240227,4185,6.93,20241115,7950,-43.71,20240227,4185,6.93,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N +20241126,110226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,-15,5,-0.33,15195440,3407,27.73,4495,4495,4445,5840,3150,4495,4460.06,0.20,0,-168,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,672,11.01,0.53,12,0.02,407.00,8417.00,7950,20240227,-43.65,4185,20241115,7.05,7950,-43.65,20240227,4185,7.05,20241115,7950,-43.65,20240227,4185,7.05,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N +20241126,100226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4490,-5,5,-0.11,3813040,852,6.93,4495,4495,4455,5840,3150,4495,4475.40,0.20,0,-166,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,674,11.03,0.53,12,0.01,407.00,8417.00,7950,20240227,-43.52,4185,20241115,7.29,7950,-43.52,20240227,4185,7.29,20241115,7950,-43.52,20240227,4185,7.29,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N +20241126,090223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4495,0,3,0.00,238235,53,0.43,4495,4495,4495,5840,3150,4495,4495.00,0.20,0,-7,4605,4550,4445,4390,4285,4577,4417,75,1345,500,3230,5,1,15000000,674,11.04,0.53,12,0.00,407.00,8417.00,7950,20240227,-43.46,4185,20241115,7.41,7950,-43.46,20240227,4185,7.41,20241115,7950,-43.46,20240227,4185,7.41,20241115,0.97,N,006140,500,75 억,,29579,N,N,0,N,00,N 20241125,160221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4495,135,2,3.10,53417555,12070,85.10,4340,4500,4340,5660,3055,4360,4425.39,0.20,0,-263,4430,4395,4350,4315,4270,4412,4332,75,1300,500,3130,5,1,15000000,674,11.04,0.53,12,0.08,407.00,8417.00,7950,20240227,-43.46,4185,20241115,7.41,7950,-43.46,20240227,4185,7.41,20241115,7950,-43.46,20240227,4185,7.41,20241115,0.97,N,006140,500,75 억,,29842,N,N,0,N,00,N 20241125,150222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4455,95,2,2.18,48613575,11000,77.55,4340,4500,4340,5660,3055,4360,4419.42,0.20,0,-179,4430,4395,4350,4315,4270,4412,4332,75,1300,500,3130,5,1,15000000,668,10.95,0.53,12,0.07,407.00,8417.00,7950,20240227,-43.96,4185,20241115,6.45,7950,-43.96,20240227,4185,6.45,20241115,7950,-43.96,20240227,4185,6.45,20241115,0.97,N,006140,500,75 억,,29842,N,N,0,N,00,N 20241125,140223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4475,115,2,2.64,47914010,10843,76.45,4340,4500,4340,5660,3055,4360,4418.89,0.20,0,-132,4430,4395,4350,4315,4270,4412,4332,75,1300,500,3130,5,1,15000000,671,11.00,0.53,12,0.07,407.00,8417.00,7950,20240227,-43.71,4185,20241115,6.93,7950,-43.71,20240227,4185,6.93,20241115,7950,-43.71,20240227,4185,6.93,20241115,0.97,N,006140,500,75 억,,29842,N,N,0,N,00,N diff --git a/006200/price/prices-20241101.csv b/006200/price/prices-20241101.csv index 25076f52cfcb..2583a6d1f050 100644 --- a/006200/price/prices-20241101.csv +++ b/006200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,-1,5,-0.14,14174626,20108,159.51,714,714,701,917,495,706,704.92,1.61,0,490,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,330,-11.37,0.23,12,0.04,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N +20241126,150224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,708,2,2,0.28,13261286,18817,149.27,714,714,701,917,495,706,704.75,1.61,0,940,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,331,-11.42,0.24,12,0.04,-62.00,3007.00,1198,20240111,-40.90,677,20241115,4.58,1198,-40.90,20240111,677,4.58,20241115,1198,-40.90,20240111,677,4.58,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N +20241126,140223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,704,-2,5,-0.28,12292445,17453,138.45,714,714,701,917,495,706,704.32,1.61,0,940,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,329,-11.35,0.23,12,0.04,-62.00,3007.00,1198,20240111,-41.24,677,20241115,3.99,1198,-41.24,20240111,677,3.99,20241115,1198,-41.24,20240111,677,3.99,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N +20241126,130224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,706,0,3,0.00,10632207,15095,119.74,714,714,701,917,495,706,704.35,1.61,0,941,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,330,-11.39,0.23,12,0.03,-62.00,3007.00,1198,20240111,-41.07,677,20241115,4.28,1198,-41.07,20240111,677,4.28,20241115,1198,-41.07,20240111,677,4.28,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N +20241126,120224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,702,-4,5,-0.57,5881451,8352,66.25,714,714,701,917,495,706,704.20,1.61,0,941,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,329,-11.32,0.23,12,0.02,-62.00,3007.00,1198,20240111,-41.40,677,20241115,3.69,1198,-41.40,20240111,677,3.69,20241115,1198,-41.40,20240111,677,3.69,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N +20241126,110227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,704,-2,5,-0.28,4521564,6414,50.88,714,714,702,917,495,706,704.95,1.61,0,941,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,329,-11.35,0.23,12,0.01,-62.00,3007.00,1198,20240111,-41.24,677,20241115,3.99,1198,-41.24,20240111,677,3.99,20241115,1198,-41.24,20240111,677,3.99,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N +20241126,100226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,-1,5,-0.14,4104092,5820,46.17,714,714,702,917,495,706,705.17,1.61,0,941,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,330,-11.37,0.23,12,0.01,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N +20241126,090224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,706,0,3,0.00,1688854,2391,18.97,714,714,706,917,495,706,706.34,1.61,0,-14,718,711,707,700,696,710,699,234,211,500,480,1,1,46803136,330,-11.39,0.23,12,0.01,-62.00,3007.00,1198,20240111,-41.07,677,20241115,4.28,1198,-41.07,20240111,677,4.28,20241115,1198,-41.07,20240111,677,4.28,20241115,1.23,N,006200,500,234 억,,755509,N,N,0,N,00,N 20241125,160221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,706,-3,5,-0.42,8916179,12606,52.13,709,714,703,921,497,709,707.30,1.61,0,-256,722,715,711,704,700,713,702,234,212,500,480,1,1,46803136,330,-11.39,0.23,12,0.03,-62.00,3007.00,1198,20240111,-41.07,677,20241115,4.28,1198,-41.07,20240111,677,4.28,20241115,1198,-41.07,20240111,677,4.28,20241115,1.23,N,006200,500,234 억,,755765,N,N,2,N,00,N 20241125,150223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,708,-1,5,-0.14,8285565,11714,48.44,709,714,703,921,497,709,707.32,1.61,0,-226,722,715,711,704,700,713,702,234,212,500,480,1,1,46803136,331,-11.42,0.24,12,0.03,-62.00,3007.00,1198,20240111,-40.90,677,20241115,4.58,1198,-40.90,20240111,677,4.58,20241115,1198,-40.90,20240111,677,4.58,20241115,1.23,N,006200,500,234 억,,755765,N,N,2,N,00,N 20241125,140223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,708,-1,5,-0.14,6989503,9881,40.86,709,714,703,921,497,709,707.37,1.61,0,-226,722,715,711,704,700,713,702,234,212,500,480,1,1,46803136,331,-11.42,0.24,12,0.02,-62.00,3007.00,1198,20240111,-40.90,677,20241115,4.58,1198,-40.90,20240111,677,4.58,20241115,1198,-40.90,20240111,677,4.58,20241115,1.23,N,006200,500,234 억,,755765,N,N,2,N,00,N diff --git a/006220/price/prices-20241101.csv b/006220/price/prices-20241101.csv index ba2789642ef7..1dd0d0d0f485 100644 --- a/006220/price/prices-20241101.csv +++ b/006220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160225,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8120,-60,5,-0.73,409525610,50561,67.30,8080,8150,8050,10630,5730,8180,8099.63,0.74,0,-2910,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2609,51.07,0.49,12,0.16,159.00,16678.00,16900,20240419,-51.95,7360,20240123,10.33,16900,-51.95,20240419,7360,10.33,20240123,16900,-51.95,20240419,7360,10.33,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,178,N,00,N +20241126,150224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8140,-40,5,-0.49,384745750,47512,63.24,8080,8150,8050,10630,5730,8180,8097.86,0.74,0,-3005,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2615,51.19,0.49,12,0.15,159.00,16678.00,16900,20240419,-51.83,7360,20240123,10.60,16900,-51.83,20240419,7360,10.60,20240123,16900,-51.83,20240419,7360,10.60,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,67,N,00,N +20241126,140224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8130,-50,5,-0.61,319355640,39465,52.53,8080,8150,8050,10630,5730,8180,8092.12,0.74,0,-5148,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2612,51.13,0.49,12,0.12,159.00,16678.00,16900,20240419,-51.89,7360,20240123,10.46,16900,-51.89,20240419,7360,10.46,20240123,16900,-51.89,20240419,7360,10.46,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,67,N,00,N +20241126,130224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8130,-50,5,-0.61,282828720,34969,46.54,8080,8150,8050,10630,5730,8180,8087.98,0.74,0,-4974,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2612,51.13,0.49,12,0.11,159.00,16678.00,16900,20240419,-51.89,7360,20240123,10.46,16900,-51.89,20240419,7360,10.46,20240123,16900,-51.89,20240419,7360,10.46,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,67,N,00,N +20241126,120225,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8130,-50,5,-0.61,269567240,33337,44.37,8080,8150,8050,10630,5730,8180,8086.13,0.74,0,-5492,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2612,51.13,0.49,12,0.10,159.00,16678.00,16900,20240419,-51.89,7360,20240123,10.46,16900,-51.89,20240419,7360,10.46,20240123,16900,-51.89,20240419,7360,10.46,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,67,N,00,N +20241126,110227,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8130,-50,5,-0.61,230778320,28564,38.02,8080,8150,8050,10630,5730,8180,8079.34,0.74,0,-8354,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2612,51.13,0.49,12,0.09,159.00,16678.00,16900,20240419,-51.89,7360,20240123,10.46,16900,-51.89,20240419,7360,10.46,20240123,16900,-51.89,20240419,7360,10.46,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,67,N,00,N +20241126,100227,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8060,-120,5,-1.47,192229270,23797,31.67,8080,8150,8050,10630,5730,8180,8077.88,0.74,0,-8333,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2590,50.69,0.48,12,0.07,159.00,16678.00,16900,20240419,-52.31,7360,20240123,9.51,16900,-52.31,20240419,7360,9.51,20240123,16900,-52.31,20240419,7360,9.51,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,67,N,00,N +20241126,090224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8110,-70,5,-0.86,44973250,5562,7.40,8080,8140,8080,10630,5730,8180,8085.81,0.74,0,568,8280,8230,8150,8100,8020,8255,8125,1606,2450,5000,5230,10,1,32128774,2606,51.01,0.49,12,0.02,159.00,16678.00,16900,20240419,-52.01,7360,20240123,10.19,16900,-52.01,20240419,7360,10.19,20240123,16900,-52.01,20240419,7360,10.19,20240123,1.69,N,006220,5000,1606 억,,237370,N,N,67,N,00,N 20241125,160222,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8180,100,2,1.24,609124210,74785,71.65,8080,8200,8070,10500,5660,8080,8145.10,0.65,0,29087,8246,8162,8116,8032,7986,8145,8015,1606,2420,5000,5170,10,1,32128774,2628,51.45,0.49,12,0.23,159.00,16678.00,16900,20240419,-51.60,7360,20240123,11.14,16900,-51.60,20240419,7360,11.14,20240123,16900,-51.60,20240419,7360,11.14,20240123,1.68,N,006220,5000,1606 억,,208463,N,N,67,N,00,N 20241125,150223,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8170,90,2,1.11,537255790,65982,63.22,8080,8200,8070,10500,5660,8080,8142.56,0.65,0,25835,8246,8162,8116,8032,7986,8145,8015,1606,2420,5000,5170,10,1,32128774,2625,51.38,0.49,12,0.21,159.00,16678.00,16900,20240419,-51.66,7360,20240123,11.01,16900,-51.66,20240419,7360,11.01,20240123,16900,-51.66,20240419,7360,11.01,20240123,1.68,N,006220,5000,1606 억,,208463,N,N,55,N,00,N 20241125,140224,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8160,80,2,0.99,469021790,57617,55.20,8080,8200,8070,10500,5660,8080,8140.45,0.65,0,21600,8246,8162,8116,8032,7986,8145,8015,1606,2420,5000,5170,10,1,32128774,2622,51.32,0.49,12,0.18,159.00,16678.00,16900,20240419,-51.72,7360,20240123,10.87,16900,-51.72,20240419,7360,10.87,20240123,16900,-51.72,20240419,7360,10.87,20240123,1.68,N,006220,5000,1606 억,,208463,N,N,55,N,00,N diff --git a/006260/price/prices-20241101.csv b/006260/price/prices-20241101.csv index f88de7b5441e..b11b78bf765e 100644 --- a/006260/price/prices-20241101.csv +++ b/006260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160225,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91600,-1300,5,-1.40,14226275800,155613,48.38,93000,93500,90600,120700,65100,92900,91420.84,17.63,0,-34092,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29495,6.77,0.61,12,0.48,13539.00,151295.00,194800,20240521,-52.98,75400,20231117,21.49,194800,-52.98,20240521,77200,18.65,20240118,194800,-52.98,20240521,77200,18.65,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,246,N,00,N +20241126,150224,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91700,-1200,5,-1.29,13247757400,144936,45.06,93000,93500,90600,120700,65100,92900,91404.19,17.63,0,-34969,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29527,6.77,0.61,12,0.45,13539.00,151295.00,194800,20240521,-52.93,75400,20231117,21.62,194800,-52.93,20240521,77200,18.78,20240118,194800,-52.93,20240521,77200,18.78,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,847,N,00,N +20241126,140224,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91300,-1600,5,-1.72,11803813600,129152,40.15,93000,93500,90600,120700,65100,92900,91394.74,17.63,0,-32768,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29399,6.74,0.60,12,0.40,13539.00,151295.00,194800,20240521,-53.13,75400,20231117,21.09,194800,-53.13,20240521,77200,18.26,20240118,194800,-53.13,20240521,77200,18.26,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,847,N,00,N +20241126,130225,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91200,-1700,5,-1.83,9318892900,101955,31.70,93000,93500,90600,120700,65100,92900,91402.02,17.63,0,-27687,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29366,6.74,0.60,12,0.32,13539.00,151295.00,194800,20240521,-53.18,75400,20231117,20.95,194800,-53.18,20240521,77200,18.13,20240118,194800,-53.18,20240521,77200,18.13,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,847,N,00,N +20241126,120225,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91100,-1800,5,-1.94,8234229500,90057,28.00,93000,93500,90600,120700,65100,92900,91433.53,17.63,0,-23204,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29334,6.73,0.60,12,0.28,13539.00,151295.00,194800,20240521,-53.23,75400,20231117,20.82,194800,-53.23,20240521,77200,18.01,20240118,194800,-53.23,20240521,77200,18.01,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,847,N,00,N +20241126,110228,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91100,-1800,5,-1.94,7327141000,80089,24.90,93000,93500,90600,120700,65100,92900,91487.48,17.63,0,-22015,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29334,6.73,0.60,12,0.25,13539.00,151295.00,194800,20240521,-53.23,75400,20231117,20.82,194800,-53.23,20240521,77200,18.01,20240118,194800,-53.23,20240521,77200,18.01,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,847,N,00,N +20241126,100227,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91100,-1800,5,-1.94,4622093100,50390,15.67,93000,93500,91000,120700,65100,92900,91726.40,17.63,0,-20773,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29334,6.73,0.60,12,0.16,13539.00,151295.00,194800,20240521,-53.23,75400,20231117,20.82,194800,-53.23,20240521,77200,18.01,20240118,194800,-53.23,20240521,77200,18.01,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,847,N,00,N +20241126,090224,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,92800,-100,5,-0.11,960515200,10359,3.22,93000,93500,92000,120700,65100,92900,92722.77,17.63,0,-6415,97500,95200,92000,89700,86500,96350,90850,1610,27800,5000,68740,100,1,32200000,29882,6.85,0.61,12,0.03,13539.00,151295.00,194800,20240521,-52.36,75400,20231117,23.08,194800,-52.36,20240521,77200,20.21,20240118,194800,-52.36,20240521,77200,20.21,20240118,1.25,N,006260,5000,1610 억,,5675879,N,N,847,N,00,N 20241125,160222,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,92900,5200,2,5.93,29263327700,319945,184.35,89100,94300,88800,114000,61400,87700,91459.03,17.54,0,18244,90166,88932,88266,87032,86366,88600,86700,1610,26300,5000,64890,100,1,32200000,29914,6.86,0.61,12,0.99,13539.00,151295.00,194800,20240521,-52.31,75400,20231117,23.21,194800,-52.31,20240521,77200,20.34,20240118,194800,-52.31,20240521,77200,20.34,20240118,1.26,N,006260,5000,1610 억,,5647408,N,N,847,N,00,N 20241125,150223,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,93600,5900,2,6.73,26546179600,290702,167.50,89100,94300,88800,114000,61400,87700,91317.54,17.54,0,19944,90166,88932,88266,87032,86366,88600,86700,1610,26300,5000,64890,100,1,32200000,30139,6.91,0.62,12,0.90,13539.00,151295.00,194800,20240521,-51.95,75400,20231117,24.14,194800,-51.95,20240521,77200,21.24,20240118,194800,-51.95,20240521,77200,21.24,20240118,1.26,N,006260,5000,1610 억,,5647408,N,N,8,N,00,N 20241125,140224,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,93000,5300,2,6.04,18178572600,201092,115.87,89100,93600,88800,114000,61400,87700,90399.32,17.54,0,15597,90166,88932,88266,87032,86366,88600,86700,1610,26300,5000,64890,100,1,32200000,29946,6.87,0.61,12,0.62,13539.00,151295.00,194800,20240521,-52.26,75400,20231117,23.34,194800,-52.26,20240521,77200,20.47,20240118,194800,-52.26,20240521,77200,20.47,20240118,1.26,N,006260,5000,1610 억,,5647408,N,N,8,N,00,N diff --git a/006280/price/prices-20241101.csv b/006280/price/prices-20241101.csv index 3da3b4af82d2..c0f42a675181 100644 --- a/006280/price/prices-20241101.csv +++ b/006280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160226,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,141300,5300,2,3.90,14242215000,100166,294.68,138700,145500,138700,176800,95200,136000,142186.90,20.60,0,-2518,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16513,-62.00,1.24,12,0.86,-2279.00,114314.00,181800,20241021,-22.28,106500,20231117,32.68,181800,-22.28,20241021,107600,31.32,20240131,181800,-22.28,20241021,107600,31.32,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,192,N,00,N +20241126,150225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,141400,5400,2,3.97,13710383800,96402,283.60,138700,145500,138700,176800,95200,136000,142220.95,20.60,0,-2704,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16525,-62.04,1.24,12,0.82,-2279.00,114314.00,181800,20241021,-22.22,106500,20231117,32.77,181800,-22.22,20241021,107600,31.41,20240131,181800,-22.22,20241021,107600,31.41,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,117,N,00,N +20241126,140224,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,141300,5300,2,3.90,12827504500,90151,265.21,138700,145500,138700,176800,95200,136000,142289.10,20.60,0,-1603,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16513,-62.00,1.24,12,0.77,-2279.00,114314.00,181800,20241021,-22.28,106500,20231117,32.68,181800,-22.28,20241021,107600,31.32,20240131,181800,-22.28,20241021,107600,31.32,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,117,N,00,N +20241126,130225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,142000,6000,2,4.41,11686439300,82061,241.41,138700,145500,138700,176800,95200,136000,142411.61,20.60,0,292,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16595,-62.31,1.24,12,0.70,-2279.00,114314.00,181800,20241021,-21.89,106500,20231117,33.33,181800,-21.89,20241021,107600,31.97,20240131,181800,-21.89,20241021,107600,31.97,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,117,N,00,N +20241126,120225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,142700,6700,2,4.93,10714927700,75240,221.35,138700,145500,138700,176800,95200,136000,142409.99,20.60,0,2776,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16677,-62.62,1.25,12,0.64,-2279.00,114314.00,181800,20241021,-21.51,106500,20231117,33.99,181800,-21.51,20241021,107600,32.62,20240131,181800,-21.51,20241021,107600,32.62,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,117,N,00,N +20241126,110228,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,142100,6100,2,4.49,9170206900,64361,189.34,138700,145500,138700,176800,95200,136000,142480.80,20.60,0,3185,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16607,-62.35,1.24,12,0.55,-2279.00,114314.00,181800,20241021,-21.84,106500,20231117,33.43,181800,-21.84,20241021,107600,32.06,20240131,181800,-21.84,20241021,107600,32.06,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,117,N,00,N +20241126,100227,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,140700,4700,2,3.46,7986703400,56001,164.75,138700,145500,138700,176800,95200,136000,142617.16,20.60,0,3648,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16443,-61.74,1.23,12,0.48,-2279.00,114314.00,181800,20241021,-22.61,106500,20231117,32.11,181800,-22.61,20241021,107600,30.76,20240131,181800,-22.61,20241021,107600,30.76,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,117,N,00,N +20241126,090225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,141400,5400,2,3.97,1210941900,8626,25.38,138700,142400,138700,176800,95200,136000,140382.78,20.60,0,2631,139000,137500,135300,133800,131600,138250,134550,584,40800,5000,103360,100,1,11686538,16525,-62.04,1.24,12,0.07,-2279.00,114314.00,181800,20241021,-22.22,106500,20231117,32.77,181800,-22.22,20241021,107600,31.41,20240131,181800,-22.22,20241021,107600,31.41,20240131,0.82,N,006280,5000,584 억,,2407763,N,N,117,N,00,N 20241125,160222,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,136000,1500,2,1.12,4587435400,33868,69.35,134300,136800,133100,174800,94200,134500,135449.57,20.58,0,1789,139300,136900,135400,133000,131500,136150,132250,584,40300,5000,102220,100,1,11686538,15894,-59.68,1.19,12,0.29,-2279.00,114314.00,181800,20241021,-25.19,106500,20231117,27.70,181800,-25.19,20241021,107600,26.39,20240131,181800,-25.19,20241021,107600,26.39,20240131,0.80,N,006280,5000,584 억,,2405246,N,N,117,N,00,N 20241125,150224,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,135700,1200,2,0.89,4075318100,30101,61.64,134300,136800,133100,174800,94200,134500,135388.16,20.58,0,2836,139300,136900,135400,133000,131500,136150,132250,584,40300,5000,102220,100,1,11686538,15859,-59.54,1.19,12,0.26,-2279.00,114314.00,181800,20241021,-25.36,106500,20231117,27.42,181800,-25.36,20241021,107600,26.12,20240131,181800,-25.36,20241021,107600,26.12,20240131,0.80,N,006280,5000,584 억,,2405246,N,N,113,N,00,N 20241125,140224,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,135600,1100,2,0.82,3743587900,27659,56.64,134300,136800,133100,174800,94200,134500,135347.94,20.58,0,3160,139300,136900,135400,133000,131500,136150,132250,584,40300,5000,102220,100,1,11686538,15847,-59.50,1.19,12,0.24,-2279.00,114314.00,181800,20241021,-25.41,106500,20231117,27.32,181800,-25.41,20241021,107600,26.02,20240131,181800,-25.41,20241021,107600,26.02,20240131,0.80,N,006280,5000,584 억,,2405246,N,N,113,N,00,N diff --git a/006340/price/prices-20241101.csv b/006340/price/prices-20241101.csv index 72376308837a..aeb2ef41a3a1 100644 --- a/006340/price/prices-20241101.csv +++ b/006340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2705,-60,5,-2.17,2517528225,921849,35.67,2765,2785,2690,3590,1940,2765,2730.32,6.46,0,-177824,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2028,20.97,2.01,12,1.23,129.00,1345.00,5450,20240513,-50.37,1106,20231120,144.58,5450,-50.37,20240513,1115,142.60,20240116,5450,-50.37,20240513,1115,142.60,20240116,3.91,N,006340,500,374 억,,4841598,N,N,4,N,00,N +20241126,150225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2715,-50,5,-1.81,2433007725,890633,34.46,2765,2785,2690,3590,1940,2765,2731.04,6.46,0,-186782,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2036,21.05,2.02,12,1.19,129.00,1345.00,5450,20240513,-50.18,1106,20231120,145.48,5450,-50.18,20240513,1115,143.50,20240116,5450,-50.18,20240513,1115,143.50,20240116,3.91,N,006340,500,374 억,,4841598,N,N,0,N,00,N +20241126,140225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2705,-60,5,-2.17,2252465325,823955,31.88,2765,2785,2690,3590,1940,2765,2732.97,6.46,0,-211860,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2028,20.97,2.01,12,1.10,129.00,1345.00,5450,20240513,-50.37,1106,20231120,144.58,5450,-50.37,20240513,1115,142.60,20240116,5450,-50.37,20240513,1115,142.60,20240116,3.91,N,006340,500,374 억,,4841598,N,N,0,N,00,N +20241126,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2705,-60,5,-2.17,1840736280,671524,25.98,2765,2785,2705,3590,1940,2765,2740.43,6.46,0,-127496,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2028,20.97,2.01,12,0.90,129.00,1345.00,5450,20240513,-50.37,1106,20231120,144.58,5450,-50.37,20240513,1115,142.60,20240116,5450,-50.37,20240513,1115,142.60,20240116,3.91,N,006340,500,374 억,,4841598,N,N,0,N,00,N +20241126,120226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2725,-40,5,-1.45,1567423325,570810,22.09,2765,2785,2715,3590,1940,2765,2745.30,6.46,0,-74017,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2043,21.12,2.03,12,0.76,129.00,1345.00,5450,20240513,-50.00,1106,20231120,146.38,5450,-50.00,20240513,1115,144.39,20240116,5450,-50.00,20240513,1115,144.39,20240116,3.91,N,006340,500,374 억,,4841598,N,N,0,N,00,N +20241126,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2735,-30,5,-1.08,1399927445,509386,19.71,2765,2785,2715,3590,1940,2765,2747.61,6.46,0,-55939,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2051,21.20,2.03,12,0.68,129.00,1345.00,5450,20240513,-49.82,1106,20231120,147.29,5450,-49.82,20240513,1115,145.29,20240116,5450,-49.82,20240513,1115,145.29,20240116,3.91,N,006340,500,374 억,,4841598,N,N,0,N,00,N +20241126,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2725,-40,5,-1.45,1110194405,403331,15.61,2765,2785,2715,3590,1940,2765,2751.94,6.46,0,-56880,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2043,21.12,2.03,12,0.54,129.00,1345.00,5450,20240513,-50.00,1106,20231120,146.38,5450,-50.00,20240513,1115,144.39,20240116,5450,-50.00,20240513,1115,144.39,20240116,3.91,N,006340,500,374 억,,4841598,N,N,0,N,00,N +20241126,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2765,0,3,0.00,258782270,93594,3.62,2765,2785,2750,3590,1940,2765,2764.93,6.46,0,-34243,2921,2842,2756,2677,2591,2882,2717,375,825,500,1760,5,1,74979175,2073,21.43,2.06,12,0.12,129.00,1345.00,5450,20240513,-49.27,1106,20231120,150.00,5450,-49.27,20240513,1115,147.98,20240116,5450,-49.27,20240513,1115,147.98,20240116,3.91,N,006340,500,374 억,,4841598,N,N,0,N,00,N 20241125,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2765,110,2,4.14,7063633820,2550097,311.56,2680,2835,2670,3450,1860,2655,2769.96,5.81,0,484757,2795,2725,2690,2620,2585,2707,2602,375,795,500,1690,5,1,74979175,2073,21.43,2.06,12,3.40,129.00,1345.00,5450,20240513,-49.27,1072,20231116,157.93,5450,-49.27,20240513,1115,147.98,20240116,5450,-49.27,20240513,1115,147.98,20240116,3.90,N,006340,500,374 억,,4359800,N,N,3,N,00,N 20241125,150224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2780,125,2,4.71,6587130875,2378440,290.59,2680,2835,2670,3450,1860,2655,2769.52,5.81,0,459107,2795,2725,2690,2620,2585,2707,2602,375,795,500,1690,5,1,74979175,2084,21.55,2.07,12,3.17,129.00,1345.00,5450,20240513,-48.99,1072,20231116,159.33,5450,-48.99,20240513,1115,149.33,20240116,5450,-48.99,20240513,1115,149.33,20240116,3.90,N,006340,500,374 억,,4359800,N,N,3,N,00,N 20241125,140225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2795,140,2,5.27,4625455265,1678672,205.09,2680,2825,2670,3450,1860,2655,2755.43,5.81,0,432976,2795,2725,2690,2620,2585,2707,2602,375,795,500,1690,5,1,74979175,2096,21.67,2.08,12,2.24,129.00,1345.00,5450,20240513,-48.72,1072,20231116,160.73,5450,-48.72,20240513,1115,150.67,20240116,5450,-48.72,20240513,1115,150.67,20240116,3.90,N,006340,500,374 억,,4359800,N,N,3,N,00,N diff --git a/006360/price/prices-20241101.csv b/006360/price/prices-20241101.csv index 1bb1e36fce19..b2bcc7d38f89 100644 --- a/006360/price/prices-20241101.csv +++ b/006360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160226,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19780,610,2,3.18,14536246850,743796,116.72,19050,19780,18980,24900,13420,19170,19543.20,23.49,0,78045,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16928,-3.51,0.39,12,0.87,-5631.00,50839.00,21750,20240827,-9.06,13860,20240123,42.71,21750,-9.06,20240827,13860,42.71,20240123,21750,-9.06,20240827,13860,42.71,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,1350,N,00,N +20241126,150225,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19730,560,2,2.92,12867210210,659287,103.46,19050,19730,18980,24900,13420,19170,19516.88,23.49,0,68237,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16885,-3.50,0.39,12,0.77,-5631.00,50839.00,21750,20240827,-9.29,13860,20240123,42.35,21750,-9.29,20240827,13860,42.35,20240123,21750,-9.29,20240827,13860,42.35,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,716,N,00,N +20241126,140225,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19450,280,2,1.46,9893817480,507859,79.69,19050,19690,18980,24900,13420,19170,19481.45,23.49,0,65417,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16646,-3.45,0.38,12,0.59,-5631.00,50839.00,21750,20240827,-10.57,13860,20240123,40.33,21750,-10.57,20240827,13860,40.33,20240123,21750,-10.57,20240827,13860,40.33,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,716,N,00,N +20241126,130225,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19490,320,2,1.67,9163758540,470309,73.80,19050,19690,18980,24900,13420,19170,19484.58,23.49,0,67135,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16680,-3.46,0.38,12,0.55,-5631.00,50839.00,21750,20240827,-10.39,13860,20240123,40.62,21750,-10.39,20240827,13860,40.62,20240123,21750,-10.39,20240827,13860,40.62,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,716,N,00,N +20241126,120226,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19530,360,2,1.88,8469097150,434658,68.21,19050,19690,18980,24900,13420,19170,19484.54,23.49,0,68762,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16714,-3.47,0.38,12,0.51,-5631.00,50839.00,21750,20240827,-10.21,13860,20240123,40.91,21750,-10.21,20240827,13860,40.91,20240123,21750,-10.21,20240827,13860,40.91,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,716,N,00,N +20241126,110228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19480,310,2,1.62,7436583810,381510,59.87,19050,19690,18980,24900,13420,19170,19492.53,23.49,0,68981,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16671,-3.46,0.38,12,0.45,-5631.00,50839.00,21750,20240827,-10.44,13860,20240123,40.55,21750,-10.44,20240827,13860,40.55,20240123,21750,-10.44,20240827,13860,40.55,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,716,N,00,N +20241126,100228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19520,350,2,1.83,4281200020,220623,34.62,19050,19600,18980,24900,13420,19170,19405.09,23.49,0,35760,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16706,-3.47,0.38,12,0.26,-5631.00,50839.00,21750,20240827,-10.25,13860,20240123,40.84,21750,-10.25,20240827,13860,40.84,20240123,21750,-10.25,20240827,13860,40.84,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,716,N,00,N +20241126,090225,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19090,-80,5,-0.42,230430570,12089,1.90,19050,19110,18980,24900,13420,19170,19060.82,23.49,0,-7204,19656,19412,18956,18712,18256,19535,18835,4279,5730,5000,14180,10,1,85581490,16338,-3.39,0.38,12,0.01,-5631.00,50839.00,21750,20240827,-12.23,13860,20240123,37.73,21750,-12.23,20240827,13860,37.73,20240123,21750,-12.23,20240827,13860,37.73,20240123,0.83,N,006360,5000,4279 억,,20106421,N,N,716,N,00,N 20241125,160223,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19170,670,2,3.62,12060814850,634088,226.72,18540,19200,18500,24050,12950,18500,19018.90,23.13,0,301869,19020,18760,18510,18250,18000,18890,18380,4279,5550,5000,13690,10,1,85581490,16406,-3.40,0.38,12,0.74,-5631.00,50839.00,21750,20240827,-11.86,13860,20240123,38.31,21750,-11.86,20240827,13860,38.31,20240123,21750,-11.86,20240827,13860,38.31,20240123,0.85,N,006360,5000,4279 억,,19794261,N,N,716,N,00,N 20241125,150224,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18930,430,2,2.32,7817190450,412415,147.46,18540,19200,18500,24050,12950,18500,18954.67,23.13,0,154181,19020,18760,18510,18250,18000,18890,18380,4279,5550,5000,13690,10,1,85581490,16201,-3.36,0.37,12,0.48,-5631.00,50839.00,21750,20240827,-12.97,13860,20240123,36.58,21750,-12.97,20240827,13860,36.58,20240123,21750,-12.97,20240827,13860,36.58,20240123,0.85,N,006360,5000,4279 억,,19794261,N,N,253,N,00,N 20241125,140225,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18920,420,2,2.27,6911913180,364672,130.39,18540,19200,18500,24050,12950,18500,18953.78,23.13,0,135125,19020,18760,18510,18250,18000,18890,18380,4279,5550,5000,13690,10,1,85581490,16192,-3.36,0.37,12,0.43,-5631.00,50839.00,21750,20240827,-13.01,13860,20240123,36.51,21750,-13.01,20240827,13860,36.51,20240123,21750,-13.01,20240827,13860,36.51,20240123,0.85,N,006360,5000,4279 억,,19794261,N,N,253,N,00,N diff --git a/006370/price/prices-20241101.csv b/006370/price/prices-20241101.csv index 6c59dc940742..83ee618f6c34 100644 --- a/006370/price/prices-20241101.csv +++ b/006370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6170,20,2,0.33,110027900,18026,300.83,6150,6220,6000,7990,4310,6150,6103.84,3.65,0,1886,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,668,-2.25,0.29,12,0.17,-2740.00,21497.00,14580,20231124,-57.68,5710,20240809,8.06,11000,-43.91,20240126,5710,8.06,20240809,12750,-51.61,20231205,5710,8.06,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N +20241126,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6170,20,2,0.33,107232890,17573,293.27,6150,6220,6000,7990,4310,6150,6102.14,3.65,0,1765,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,668,-2.25,0.29,12,0.16,-2740.00,21497.00,14580,20231124,-57.68,5710,20240809,8.06,11000,-43.91,20240126,5710,8.06,20240809,12750,-51.61,20231205,5710,8.06,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N +20241126,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6200,50,2,0.81,100324040,16453,274.58,6150,6220,6000,7990,4310,6150,6097.61,3.65,0,1438,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,671,-2.26,0.29,12,0.15,-2740.00,21497.00,14580,20231124,-57.48,5710,20240809,8.58,11000,-43.64,20240126,5710,8.58,20240809,12750,-51.37,20231205,5710,8.58,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N +20241126,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6120,-30,5,-0.49,75388470,12423,207.33,6150,6150,6000,7990,4310,6150,6068.46,3.65,0,2393,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,662,-2.23,0.28,12,0.11,-2740.00,21497.00,14580,20231124,-58.02,5710,20240809,7.18,11000,-44.36,20240126,5710,7.18,20240809,12750,-52.00,20231205,5710,7.18,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N +20241126,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6110,-40,5,-0.65,73820140,12166,203.04,6150,6150,6000,7990,4310,6150,6067.74,3.65,0,2358,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,661,-2.23,0.28,12,0.11,-2740.00,21497.00,14580,20231124,-58.09,5710,20240809,7.01,11000,-44.45,20240126,5710,7.01,20240809,12750,-52.08,20231205,5710,7.01,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N +20241126,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6060,-90,5,-1.46,58281940,9620,160.55,6150,6150,6000,7990,4310,6150,6058.41,3.65,0,2203,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,656,-2.21,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-58.44,5710,20240809,6.13,11000,-44.91,20240126,5710,6.13,20240809,12750,-52.47,20231205,5710,6.13,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N +20241126,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6050,-100,5,-1.63,28727990,4719,78.76,6150,6150,6050,7990,4310,6150,6087.73,3.65,0,1796,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,655,-2.21,0.28,12,0.04,-2740.00,21497.00,14580,20231124,-58.50,5710,20240809,5.95,11000,-45.00,20240126,5710,5.95,20240809,12750,-52.55,20231205,5710,5.95,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N +20241126,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6100,-50,5,-0.81,201640,33,0.55,6150,6150,6100,7990,4310,6150,6110.30,3.65,0,-31,6296,6222,6136,6062,5976,6180,6020,541,1840,5000,4300,10,1,10821611,660,-2.23,0.28,12,0.00,-2740.00,21497.00,14580,20231124,-58.16,5710,20240809,6.83,11000,-44.55,20240126,5710,6.83,20240809,12750,-52.16,20231205,5710,6.83,20240809,0.00,N,006370,5000,541 억,,395143,N,N,0,N,00,N 20241125,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6150,-10,5,-0.16,36719120,5992,25.68,6210,6210,6050,8000,4320,6160,6127.99,3.66,0,-591,6280,6220,6130,6070,5980,6175,6025,541,1840,5000,4310,10,1,10821611,666,-2.24,0.29,12,0.06,-2740.00,21497.00,14580,20231124,-57.82,5710,20240809,7.71,11000,-44.09,20240126,5710,7.71,20240809,12750,-51.76,20231205,5710,7.71,20240809,0.00,N,006370,5000,541 억,,395747,N,N,0,N,00,N 20241125,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6130,-30,5,-0.49,36086210,5889,25.24,6210,6210,6050,8000,4320,6160,6127.73,3.66,0,-585,6280,6220,6130,6070,5980,6175,6025,541,1840,5000,4310,10,1,10821611,663,-2.24,0.29,12,0.05,-2740.00,21497.00,14580,20231124,-57.96,5710,20240809,7.36,11000,-44.27,20240126,5710,7.36,20240809,12750,-51.92,20231205,5710,7.36,20240809,0.00,N,006370,5000,541 억,,395747,N,N,0,N,00,N 20241125,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6170,10,2,0.16,29411410,4802,20.58,6210,6210,6050,8000,4320,6160,6124.83,3.66,0,68,6280,6220,6130,6070,5980,6175,6025,541,1840,5000,4310,10,1,10821611,668,-2.25,0.29,12,0.04,-2740.00,21497.00,14580,20231124,-57.68,5710,20240809,8.06,11000,-43.91,20240126,5710,8.06,20240809,12750,-51.61,20231205,5710,8.06,20240809,0.00,N,006370,5000,541 억,,395747,N,N,0,N,00,N diff --git a/006380/price/prices-20241101.csv b/006380/price/prices-20241101.csv index 1f0a1827d439..9f72f5b5adf2 100644 --- a/006380/price/prices-20241101.csv +++ b/006380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160227,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241126,150226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241126,140225,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241126,130226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241126,120226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241126,110229,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241126,100229,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241126,090226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241125,160223,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241125,150225,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241125,140226,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20241101.csv b/006390/price/prices-20241101.csv index 6f35c9de4ba6..84a44ec800ae 100644 --- a/006390/price/prices-20241101.csv +++ b/006390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160227,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14000,150,2,1.08,70599570,5072,72.92,13910,14030,13800,18000,9700,13850,13919.47,0.32,0,1338,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2706,7.72,0.69,12,0.03,1814.00,20229.00,17200,20240607,-18.60,13430,20240805,4.24,17200,-18.60,20240607,13430,4.24,20240805,17200,-18.60,20240607,13430,4.24,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N +20241126,150226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14020,170,2,1.23,64365810,4627,66.52,13910,14030,13800,18000,9700,13850,13910.92,0.32,0,1167,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2710,7.73,0.69,12,0.02,1814.00,20229.00,17200,20240607,-18.49,13430,20240805,4.39,17200,-18.49,20240607,13430,4.39,20240805,17200,-18.49,20240607,13430,4.39,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N +20241126,140226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14020,170,2,1.23,58703600,4223,60.71,13910,14030,13800,18000,9700,13850,13900.92,0.32,0,1145,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2710,7.73,0.69,12,0.02,1814.00,20229.00,17200,20240607,-18.49,13430,20240805,4.39,17200,-18.49,20240607,13430,4.39,20240805,17200,-18.49,20240607,13430,4.39,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N +20241126,130226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13970,120,2,0.87,47155040,3398,48.85,13910,13970,13800,18000,9700,13850,13877.29,0.32,0,1198,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2700,7.70,0.69,12,0.02,1814.00,20229.00,17200,20240607,-18.78,13430,20240805,4.02,17200,-18.78,20240607,13430,4.02,20240805,17200,-18.78,20240607,13430,4.02,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N +20241126,120227,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13900,50,2,0.36,39219890,2828,40.66,13910,13930,13800,18000,9700,13850,13868.42,0.32,0,1003,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2687,7.66,0.69,12,0.01,1814.00,20229.00,17200,20240607,-19.19,13430,20240805,3.50,17200,-19.19,20240607,13430,3.50,20240805,17200,-19.19,20240607,13430,3.50,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N +20241126,110229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13880,30,2,0.22,33702460,2431,34.95,13910,13930,13800,18000,9700,13850,13863.62,0.32,0,692,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2683,7.65,0.69,12,0.01,1814.00,20229.00,17200,20240607,-19.30,13430,20240805,3.35,17200,-19.30,20240607,13430,3.35,20240805,17200,-19.30,20240607,13430,3.35,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N +20241126,100229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13840,-10,5,-0.07,25356780,1829,26.29,13910,13930,13800,18000,9700,13850,13863.74,0.32,0,318,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2675,7.63,0.68,12,0.01,1814.00,20229.00,17200,20240607,-19.53,13430,20240805,3.05,17200,-19.53,20240607,13430,3.05,20240805,17200,-19.53,20240607,13430,3.05,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N +20241126,090226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13850,0,3,0.00,652030,47,0.68,13910,13910,13850,18000,9700,13850,13872.98,0.32,0,14,14083,13966,13843,13726,13603,14025,13785,966,4150,5000,10240,10,1,19327672,2677,7.64,0.68,12,0.00,1814.00,20229.00,17200,20240607,-19.48,13430,20240805,3.13,17200,-19.48,20240607,13430,3.13,20240805,17200,-19.48,20240607,13430,3.13,20240805,0.32,N,006390,5000,966 억,,61307,N,N,3,N,00,N 20241125,160224,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13850,60,2,0.44,96072320,6927,99.20,13720,13960,13720,17920,9660,13790,13869.26,0.31,0,1349,13910,13850,13760,13700,13610,13880,13730,966,4130,5000,10200,10,1,19327672,2677,7.64,0.68,12,0.04,1814.00,20229.00,17200,20240607,-19.48,13430,20240805,3.13,17200,-19.48,20240607,13430,3.13,20240805,17200,-19.48,20240607,13430,3.13,20240805,0.33,N,006390,5000,966 억,,60062,N,N,3,N,00,N 20241125,150225,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13900,110,2,0.80,91978340,6632,94.97,13720,13960,13720,17920,9660,13790,13868.87,0.31,0,1294,13910,13850,13760,13700,13610,13880,13730,966,4130,5000,10200,10,1,19327672,2687,7.66,0.69,12,0.03,1814.00,20229.00,17200,20240607,-19.19,13430,20240805,3.50,17200,-19.19,20240607,13430,3.50,20240805,17200,-19.19,20240607,13430,3.50,20240805,0.33,N,006390,5000,966 억,,60062,N,N,0,N,00,N 20241125,140226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13910,120,2,0.87,82280930,5934,84.98,13720,13960,13720,17920,9660,13790,13866.01,0.31,0,1208,13910,13850,13760,13700,13610,13880,13730,966,4130,5000,10200,10,1,19327672,2688,7.67,0.69,12,0.03,1814.00,20229.00,17200,20240607,-19.13,13430,20240805,3.57,17200,-19.13,20240607,13430,3.57,20240805,17200,-19.13,20240607,13430,3.57,20240805,0.33,N,006390,5000,966 억,,60062,N,N,0,N,00,N diff --git a/006400/price/prices-20241101.csv b/006400/price/prices-20241101.csv index c72b350e3e65..5fa82d1f7d3f 100644 --- a/006400/price/prices-20241101.csv +++ b/006400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,278500,1000,2,0.36,91492310000,328564,60.54,279000,284000,274000,360500,194500,277500,278462.60,36.67,0,-24272,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,191509,9.76,1.04,12,0.48,28547.00,267915.00,494500,20240325,-43.68,235500,20241115,18.26,494500,-43.68,20240325,235500,18.26,20241115,494500,-43.68,20240325,235500,18.26,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5239,N,00,N +20241126,150227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,277500,0,3,0.00,84100666500,302003,55.65,279000,284000,274000,360500,194500,277500,278477.90,36.67,0,-26274,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,190822,9.72,1.04,12,0.44,28547.00,267915.00,494500,20240325,-43.88,235500,20241115,17.83,494500,-43.88,20240325,235500,17.83,20241115,494500,-43.88,20240325,235500,17.83,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5951,N,00,N +20241126,140226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,277000,-500,5,-0.18,76445548500,274440,50.57,279000,284000,274000,360500,194500,277500,278552.99,36.67,0,-26452,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,190478,9.70,1.03,12,0.40,28547.00,267915.00,494500,20240325,-43.98,235500,20241115,17.62,494500,-43.98,20240325,235500,17.62,20241115,494500,-43.98,20240325,235500,17.62,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5951,N,00,N +20241126,130227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,276500,-1000,5,-0.36,66976076000,240281,44.27,279000,284000,274000,360500,194500,277500,278743.24,36.67,0,-29901,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,190134,9.69,1.03,12,0.35,28547.00,267915.00,494500,20240325,-44.08,235500,20241115,17.41,494500,-44.08,20240325,235500,17.41,20241115,494500,-44.08,20240325,235500,17.41,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5951,N,00,N +20241126,120227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,275500,-2000,5,-0.72,62999486500,225885,41.62,279000,284000,274000,360500,194500,277500,278903.85,36.67,0,-28441,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,189446,9.65,1.03,12,0.33,28547.00,267915.00,494500,20240325,-44.29,235500,20241115,16.99,494500,-44.29,20240325,235500,16.99,20241115,494500,-44.29,20240325,235500,16.99,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5951,N,00,N +20241126,110230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,276000,-1500,5,-0.54,51104262000,182761,33.67,279000,284000,275500,360500,194500,277500,279629.35,36.67,0,-24472,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,189790,9.67,1.03,12,0.27,28547.00,267915.00,494500,20240325,-44.19,235500,20241115,17.20,494500,-44.19,20240325,235500,17.20,20241115,494500,-44.19,20240325,235500,17.20,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5951,N,00,N +20241126,100229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,278000,500,2,0.18,38364199000,136793,25.20,279000,284000,277500,360500,194500,277500,280465.37,36.67,0,-18967,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,191165,9.74,1.04,12,0.20,28547.00,267915.00,494500,20240325,-43.78,235500,20241115,18.05,494500,-43.78,20240325,235500,18.05,20241115,494500,-43.78,20240325,235500,18.05,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5951,N,00,N +20241126,090226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,281500,4000,2,1.44,7440312000,26566,4.89,279000,282000,277500,360500,194500,277500,280118.84,36.67,0,-1023,287166,282332,277166,272332,267166,284750,274750,3485,83000,5000,205350,500,1,68764530,193572,9.86,1.05,12,0.04,28547.00,267915.00,494500,20240325,-43.07,235500,20241115,19.53,494500,-43.07,20240325,235500,19.53,20241115,494500,-43.07,20240325,235500,19.53,20241115,0.85,N,006400,5000,3484 억,,25214690,N,N,5951,N,00,N 20241125,160224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,277500,8500,2,3.16,148917567000,535693,158.51,272500,282000,272000,349500,188500,269000,277991.87,36.69,0,-2633,279333,274166,269833,264666,260333,276750,267250,3485,80500,5000,199060,500,1,68764530,190822,9.72,1.04,12,0.78,28547.00,267915.00,494500,20240325,-43.88,235500,20241115,17.83,494500,-43.88,20240325,235500,17.83,20241115,494500,-43.88,20240325,235500,17.83,20241115,0.86,N,006400,5000,3484 억,,25230659,N,N,5904,N,00,N 20241125,150226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,278000,9000,2,3.35,98097735000,352601,104.33,272500,282000,272000,349500,188500,269000,278212.59,36.69,0,7597,279333,274166,269833,264666,260333,276750,267250,3485,80500,5000,199060,500,1,68764530,191165,9.74,1.04,12,0.51,28547.00,267915.00,494500,20240325,-43.78,235500,20241115,18.05,494500,-43.78,20240325,235500,18.05,20241115,494500,-43.78,20240325,235500,18.05,20241115,0.86,N,006400,5000,3484 억,,25230659,N,N,6581,N,00,N 20241125,140226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,279500,10500,2,3.90,81517894000,293119,86.73,272500,282000,272000,349500,188500,269000,278106.14,36.69,0,21671,279333,274166,269833,264666,260333,276750,267250,3485,80500,5000,199060,500,1,68764530,192197,9.79,1.04,12,0.43,28547.00,267915.00,494500,20240325,-43.48,235500,20241115,18.68,494500,-43.48,20240325,235500,18.68,20241115,494500,-43.48,20240325,235500,18.68,20241115,0.86,N,006400,5000,3484 억,,25230659,N,N,6581,N,00,N diff --git a/006490/price/prices-20241101.csv b/006490/price/prices-20241101.csv index 9dccc0c93fc3..e2fbbcf148b6 100644 --- a/006490/price/prices-20241101.csv +++ b/006490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160228,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1369,9,2,0.66,558229826,410869,42.09,1352,1383,1342,1768,952,1360,1358.60,1.26,0,1974,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1634,-5.27,3.91,12,0.34,-260.00,350.00,2360,20241016,-41.99,800,20240627,71.12,2360,-41.99,20241016,800,71.12,20240627,2360,-41.99,20241016,800,71.12,20240627,0.06,N,006490,500,596 억,,1499121,N,N,8,N,00,N +20241126,150227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1363,3,2,0.22,521050344,383667,39.31,1352,1383,1342,1768,952,1360,1358.08,1.26,0,12023,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1627,-5.24,3.89,12,0.32,-260.00,350.00,2360,20241016,-42.25,800,20240627,70.38,2360,-42.25,20241016,800,70.38,20240627,2360,-42.25,20241016,800,70.38,20240627,0.06,N,006490,500,596 억,,1499121,N,N,1,N,00,N +20241126,140226,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1355,-5,5,-0.37,469953113,346018,35.45,1352,1383,1342,1768,952,1360,1358.18,1.26,0,-192,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1617,-5.21,3.87,12,0.29,-260.00,350.00,2360,20241016,-42.58,800,20240627,69.38,2360,-42.58,20241016,800,69.38,20240627,2360,-42.58,20241016,800,69.38,20240627,0.06,N,006490,500,596 억,,1499121,N,N,1,N,00,N +20241126,130227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1359,-1,5,-0.07,431846809,317861,32.56,1352,1383,1342,1768,952,1360,1358.60,1.26,0,2467,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1622,-5.23,3.88,12,0.27,-260.00,350.00,2360,20241016,-42.42,800,20240627,69.88,2360,-42.42,20241016,800,69.88,20240627,2360,-42.42,20241016,800,69.88,20240627,0.06,N,006490,500,596 억,,1499121,N,N,1,N,00,N +20241126,120227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1363,3,2,0.22,405496456,298512,30.58,1352,1383,1342,1768,952,1360,1358.39,1.26,0,-6888,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1627,-5.24,3.89,12,0.25,-260.00,350.00,2360,20241016,-42.25,800,20240627,70.38,2360,-42.25,20241016,800,70.38,20240627,2360,-42.25,20241016,800,70.38,20240627,0.06,N,006490,500,596 억,,1499121,N,N,1,N,00,N +20241126,110230,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1365,5,2,0.37,378029827,278290,28.51,1352,1383,1342,1768,952,1360,1358.40,1.26,0,-12839,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1629,-5.25,3.90,12,0.23,-260.00,350.00,2360,20241016,-42.16,800,20240627,70.62,2360,-42.16,20241016,800,70.62,20240627,2360,-42.16,20241016,800,70.62,20240627,0.06,N,006490,500,596 억,,1499121,N,N,1,N,00,N +20241126,100230,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1368,8,2,0.59,200892780,147230,15.08,1352,1383,1352,1768,952,1360,1364.48,1.26,0,-4816,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1633,-5.26,3.91,12,0.12,-260.00,350.00,2360,20241016,-42.03,800,20240627,71.00,2360,-42.03,20241016,800,71.00,20240627,2360,-42.03,20241016,800,71.00,20240627,0.06,N,006490,500,596 억,,1499121,N,N,1,N,00,N +20241126,090227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1367,7,2,0.51,10894952,8000,0.82,1352,1367,1352,1768,952,1360,1361.87,1.26,0,5095,1439,1399,1337,1297,1235,1419,1317,597,408,500,950,1,1,119368998,1632,-5.26,3.91,12,0.01,-260.00,350.00,2360,20241016,-42.08,800,20240627,70.88,2360,-42.08,20241016,800,70.88,20240627,2360,-42.08,20241016,800,70.88,20240627,0.06,N,006490,500,596 억,,1499121,N,N,1,N,00,N 20241125,160224,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1360,78,2,6.08,1294826852,970681,186.98,1282,1377,1275,1666,898,1282,1333.93,0.93,0,385092,1328,1304,1292,1268,1256,1299,1263,597,384,500,890,1,1,119368998,1623,-5.23,3.89,12,0.81,-260.00,350.00,2360,20241016,-42.37,800,20240627,70.00,2360,-42.37,20241016,800,70.00,20240627,2360,-42.37,20241016,800,70.00,20240627,0.06,N,006490,500,596 억,,1114103,N,N,1,N,00,N 20241125,150226,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1358,76,2,5.93,1137398574,855220,164.74,1282,1366,1275,1666,898,1282,1329.95,0.93,0,370726,1328,1304,1292,1268,1256,1299,1263,597,384,500,890,1,1,119368998,1621,-5.22,3.88,12,0.72,-260.00,350.00,2360,20241016,-42.46,800,20240627,69.75,2360,-42.46,20241016,800,69.75,20240627,2360,-42.46,20241016,800,69.75,20240627,0.06,N,006490,500,596 억,,1114103,N,N,4,N,00,N 20241125,140226,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1350,68,2,5.30,986702387,743644,143.24,1282,1362,1275,1666,898,1282,1326.85,0.93,0,344481,1328,1304,1292,1268,1256,1299,1263,597,384,500,890,1,1,119368998,1611,-5.19,3.86,12,0.62,-260.00,350.00,2360,20241016,-42.80,800,20240627,68.75,2360,-42.80,20241016,800,68.75,20240627,2360,-42.80,20241016,800,68.75,20240627,0.06,N,006490,500,596 억,,1114103,N,N,4,N,00,N diff --git a/006570/price/prices-20241101.csv b/006570/price/prices-20241101.csv index 1d3c3d982305..4d7e1f1f336f 100644 --- a/006570/price/prices-20241101.csv +++ b/006570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2860,40,2,1.42,31076535,11245,313.49,2800,2870,2725,3665,1975,2820,2763.59,0.78,0,-13,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,435,-5.47,0.61,12,0.07,-523.00,4680.00,3345,20240910,-14.50,2535,20241018,12.82,3345,-14.50,20240910,2535,12.82,20241018,3345,-14.50,20240910,2535,12.82,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N +20241126,150227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2730,-90,5,-3.19,21697995,7896,220.13,2800,2825,2725,3665,1975,2820,2747.97,0.78,0,833,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,416,-5.22,0.58,12,0.05,-523.00,4680.00,3345,20240910,-18.39,2535,20241018,7.69,3345,-18.39,20240910,2535,7.69,20241018,3345,-18.39,20240910,2535,7.69,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N +20241126,140227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2740,-80,5,-2.84,17134470,6223,173.49,2800,2825,2725,3665,1975,2820,2753.41,0.78,0,923,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,417,-5.24,0.59,12,0.04,-523.00,4680.00,3345,20240910,-18.09,2535,20241018,8.09,3345,-18.09,20240910,2535,8.09,20241018,3345,-18.09,20240910,2535,8.09,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N +20241126,130227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-65,5,-2.30,15992010,5807,161.89,2800,2825,2725,3665,1975,2820,2753.92,0.78,0,987,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,419,-5.27,0.59,12,0.04,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N +20241126,120228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2750,-70,5,-2.48,15989255,5806,161.86,2800,2825,2725,3665,1975,2820,2753.92,0.78,0,987,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,419,-5.26,0.59,12,0.04,-523.00,4680.00,3345,20240910,-17.79,2535,20241018,8.48,3345,-17.79,20240910,2535,8.48,20241018,3345,-17.79,20240910,2535,8.48,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N +20241126,110230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-65,5,-2.30,15818520,5744,160.13,2800,2825,2725,3665,1975,2820,2753.92,0.78,0,992,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,419,-5.27,0.59,12,0.04,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N +20241126,100230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2750,-70,5,-2.48,15813010,5742,160.08,2800,2825,2725,3665,1975,2820,2753.92,0.78,0,992,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,419,-5.26,0.59,12,0.04,-523.00,4680.00,3345,20240910,-17.79,2535,20241018,8.48,3345,-17.79,20240910,2535,8.48,20241018,3345,-17.79,20240910,2535,8.48,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N +20241126,090227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2795,-25,5,-0.89,44780,16,0.45,2800,2800,2795,3665,1975,2820,2798.75,0.78,0,0,2890,2855,2810,2775,2730,2872,2792,164,845,1000,1910,5,1,15225000,426,-5.34,0.60,12,0.00,-523.00,4680.00,3345,20240910,-16.44,2535,20241018,10.26,3345,-16.44,20240910,2535,10.26,20241018,3345,-16.44,20240910,2535,10.26,20241018,0.00,N,006570,1000,164 억,,118442,N,N,0,N,00,N 20241125,160225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2820,20,2,0.71,10034215,3587,32.81,2765,2845,2765,3640,1960,2800,2797.38,0.78,0,-87,2920,2860,2780,2720,2640,2870,2730,164,840,1000,1900,5,1,15225000,429,-5.39,0.60,12,0.02,-523.00,4680.00,3345,20240910,-15.70,2535,20241018,11.24,3345,-15.70,20240910,2535,11.24,20241018,3345,-15.70,20240910,2535,11.24,20241018,0.00,N,006570,1000,164 억,,118529,N,N,0,N,00,N 20241125,150226,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2800,0,3,0.00,2416425,865,7.91,2765,2825,2765,3640,1960,2800,2793.55,0.78,0,-63,2920,2860,2780,2720,2640,2870,2730,164,840,1000,1900,5,1,15225000,426,-5.35,0.60,12,0.01,-523.00,4680.00,3345,20240910,-16.29,2535,20241018,10.45,3345,-16.29,20240910,2535,10.45,20241018,3345,-16.29,20240910,2535,10.45,20241018,0.00,N,006570,1000,164 억,,118529,N,N,0,N,00,N 20241125,140227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2790,-10,5,-0.36,2063680,739,6.76,2765,2825,2765,3640,1960,2800,2792.53,0.78,0,-58,2920,2860,2780,2720,2640,2870,2730,164,840,1000,1900,5,1,15225000,425,-5.33,0.60,12,0.00,-523.00,4680.00,3345,20240910,-16.59,2535,20241018,10.06,3345,-16.59,20240910,2535,10.06,20241018,3345,-16.59,20240910,2535,10.06,20241018,0.00,N,006570,1000,164 억,,118529,N,N,0,N,00,N diff --git a/006620/price/prices-20241101.csv b/006620/price/prices-20241101.csv index 32e19fb961d8..c299fe21d355 100644 --- a/006620/price/prices-20241101.csv +++ b/006620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5080,-20,5,-0.39,339879620,67345,114.40,5080,5120,5010,6630,3570,5100,5046.84,1.84,0,8095,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1446,12.24,1.23,12,0.24,415.00,4129.00,8990,20240724,-43.49,4640,20241115,9.48,8990,-43.49,20240724,4640,9.48,20241115,8990,-43.49,20240724,4640,9.48,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N +20241126,150227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,-10,5,-0.20,307405710,60938,103.52,5080,5120,5010,6630,3570,5100,5044.57,1.84,0,7238,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1449,12.27,1.23,12,0.21,415.00,4129.00,8990,20240724,-43.38,4640,20241115,9.70,8990,-43.38,20240724,4640,9.70,20241115,8990,-43.38,20240724,4640,9.70,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N +20241126,140227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,-60,5,-1.18,297380250,58961,100.16,5080,5120,5010,6630,3570,5100,5043.68,1.84,0,5942,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1435,12.14,1.22,12,0.21,415.00,4129.00,8990,20240724,-43.94,4640,20241115,8.62,8990,-43.94,20240724,4640,8.62,20241115,8990,-43.94,20240724,4640,8.62,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N +20241126,130228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,-40,5,-0.78,281712050,55848,94.87,5080,5120,5010,6630,3570,5100,5044.26,1.84,0,5348,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1440,12.19,1.23,12,0.20,415.00,4129.00,8990,20240724,-43.72,4640,20241115,9.05,8990,-43.72,20240724,4640,9.05,20241115,8990,-43.72,20240724,4640,9.05,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N +20241126,120228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,-60,5,-1.18,210303840,41705,70.85,5080,5120,5010,6630,3570,5100,5042.65,1.84,0,4379,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1435,12.14,1.22,12,0.15,415.00,4129.00,8990,20240724,-43.94,4640,20241115,8.62,8990,-43.94,20240724,4640,8.62,20241115,8990,-43.94,20240724,4640,8.62,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N +20241126,110231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,-50,5,-0.98,186984860,37078,62.99,5080,5120,5010,6630,3570,5100,5043.01,1.84,0,4521,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1437,12.17,1.22,12,0.13,415.00,4129.00,8990,20240724,-43.83,4640,20241115,8.84,8990,-43.83,20240724,4640,8.84,20241115,8990,-43.83,20240724,4640,8.84,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N +20241126,100230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,-70,5,-1.37,176820600,35059,59.56,5080,5120,5010,6630,3570,5100,5043.52,1.84,0,5176,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1432,12.12,1.22,12,0.12,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N +20241126,090227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,-40,5,-0.78,13775610,2716,4.61,5080,5100,5060,6630,3570,5100,5072.02,1.84,0,-534,5220,5160,5100,5040,4980,5190,5070,142,1530,500,3260,10,1,28464992,1440,12.19,1.23,12,0.01,415.00,4129.00,8990,20240724,-43.72,4640,20241115,9.05,8990,-43.72,20240724,4640,9.05,20241115,8990,-43.72,20240724,4640,9.05,20241115,4.28,N,006620,500,142 억,,523031,N,N,0,N,00,N 20241125,160225,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5100,90,2,1.80,299639500,58814,70.06,5040,5160,5040,6510,3510,5010,5094.70,1.77,0,17639,5163,5086,5043,4966,4923,5065,4945,142,1500,500,3200,10,1,28464992,1452,12.29,1.24,12,0.21,415.00,4129.00,8990,20240724,-43.27,4640,20241115,9.91,8990,-43.27,20240724,4640,9.91,20241115,8990,-43.27,20240724,4640,9.91,20241115,4.24,N,006620,500,142 억,,504680,N,N,5,N,00,N 20241125,150227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5100,90,2,1.80,270940290,53193,63.37,5040,5160,5040,6510,3510,5010,5093.53,1.77,0,15311,5163,5086,5043,4966,4923,5065,4945,142,1500,500,3200,10,1,28464992,1452,12.29,1.24,12,0.19,415.00,4129.00,8990,20240724,-43.27,4640,20241115,9.91,8990,-43.27,20240724,4640,9.91,20241115,8990,-43.27,20240724,4640,9.91,20241115,4.24,N,006620,500,142 억,,504680,N,N,5,N,00,N 20241125,140227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,80,2,1.60,254043390,49876,59.42,5040,5160,5040,6510,3510,5010,5093.50,1.77,0,14234,5163,5086,5043,4966,4923,5065,4945,142,1500,500,3200,10,1,28464992,1449,12.27,1.23,12,0.18,415.00,4129.00,8990,20240724,-43.38,4640,20241115,9.70,8990,-43.38,20240724,4640,9.70,20241115,8990,-43.38,20240724,4640,9.70,20241115,4.24,N,006620,500,142 억,,504680,N,N,5,N,00,N diff --git a/006650/price/prices-20241101.csv b/006650/price/prices-20241101.csv index ac5fde9d0cd7..70d5c135e94b 100644 --- a/006650/price/prices-20241101.csv +++ b/006650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87200,-1300,5,-1.47,913873300,10468,44.04,87900,87900,86100,115000,62000,88500,87301.83,6.76,0,-648,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5668,-19.52,0.31,12,0.16,-4468.00,281297.00,172500,20231207,-49.45,83800,20241115,4.06,161000,-45.84,20240520,83800,4.06,20241115,172500,-49.45,20231207,83800,4.06,20241115,0.85,N,006650,5000,410 억,,439536,N,N,261,N,00,N +20241126,150228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87400,-1100,5,-1.24,818165100,9371,39.42,87900,87900,86100,115000,62000,88500,87308.20,6.76,0,-664,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5681,-19.56,0.31,12,0.14,-4468.00,281297.00,172500,20231207,-49.33,83800,20241115,4.30,161000,-45.71,20240520,83800,4.30,20241115,172500,-49.33,20231207,83800,4.30,20241115,0.85,N,006650,5000,410 억,,439536,N,N,87,N,00,N +20241126,140227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87400,-1100,5,-1.24,692710800,7936,33.39,87900,87900,86100,115000,62000,88500,87287.15,6.76,0,-564,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5681,-19.56,0.31,12,0.12,-4468.00,281297.00,172500,20231207,-49.33,83800,20241115,4.30,161000,-45.71,20240520,83800,4.30,20241115,172500,-49.33,20231207,83800,4.30,20241115,0.85,N,006650,5000,410 억,,439536,N,N,87,N,00,N +20241126,130228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87500,-1000,5,-1.13,629311400,7211,30.34,87900,87900,86100,115000,62000,88500,87271.03,6.76,0,-630,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5688,-19.58,0.31,12,0.11,-4468.00,281297.00,172500,20231207,-49.28,83800,20241115,4.42,161000,-45.65,20240520,83800,4.42,20241115,172500,-49.28,20231207,83800,4.42,20241115,0.85,N,006650,5000,410 억,,439536,N,N,87,N,00,N +20241126,120228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87900,-600,5,-0.68,597873300,6852,28.83,87900,87900,86100,115000,62000,88500,87255.30,6.76,0,-650,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5714,-19.67,0.31,12,0.11,-4468.00,281297.00,172500,20231207,-49.04,83800,20241115,4.89,161000,-45.40,20240520,83800,4.89,20241115,172500,-49.04,20231207,83800,4.89,20241115,0.85,N,006650,5000,410 억,,439536,N,N,87,N,00,N +20241126,110231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87200,-1300,5,-1.47,516374300,5922,24.91,87900,87900,86100,115000,62000,88500,87195.93,6.76,0,-1120,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5668,-19.52,0.31,12,0.09,-4468.00,281297.00,172500,20231207,-49.45,83800,20241115,4.06,161000,-45.84,20240520,83800,4.06,20241115,172500,-49.45,20231207,83800,4.06,20241115,0.85,N,006650,5000,410 억,,439536,N,N,87,N,00,N +20241126,100230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87500,-1000,5,-1.13,404562900,4643,19.53,87900,87900,86100,115000,62000,88500,87133.94,6.76,0,-1240,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5688,-19.58,0.31,12,0.07,-4468.00,281297.00,172500,20231207,-49.28,83800,20241115,4.42,161000,-45.65,20240520,83800,4.42,20241115,172500,-49.28,20231207,83800,4.42,20241115,0.85,N,006650,5000,410 억,,439536,N,N,87,N,00,N +20241126,090228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87200,-1300,5,-1.47,85497700,976,4.11,87900,87900,87200,115000,62000,88500,87600.10,6.76,0,-804,90300,89400,88700,87800,87100,89850,88250,410,26500,5000,65490,100,1,6500000,5668,-19.52,0.31,12,0.02,-4468.00,281297.00,172500,20231207,-49.45,83800,20241115,4.06,161000,-45.84,20240520,83800,4.06,20241115,172500,-49.45,20231207,83800,4.06,20241115,0.85,N,006650,5000,410 억,,439536,N,N,87,N,00,N 20241125,160225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88500,-300,5,-0.34,2097443900,23676,241.57,88000,89600,88000,115400,62200,88800,88589.44,6.78,0,-1767,92933,90866,89433,87366,85933,90150,86650,410,26600,5000,65710,100,1,6500000,5753,-19.81,0.31,12,0.36,-4468.00,281297.00,172500,20231207,-48.70,83800,20241115,5.61,161000,-45.03,20240520,83800,5.61,20241115,172500,-48.70,20231207,83800,5.61,20241115,0.85,N,006650,5000,410 억,,440539,N,N,87,N,00,N 20241125,150227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88300,-500,5,-0.56,1853818400,20921,213.46,88000,89600,88000,115400,62200,88800,88610.36,6.78,0,-1348,92933,90866,89433,87366,85933,90150,86650,410,26600,5000,65710,100,1,6500000,5740,-19.76,0.31,12,0.32,-4468.00,281297.00,172500,20231207,-48.81,83800,20241115,5.37,161000,-45.16,20240520,83800,5.37,20241115,172500,-48.81,20231207,83800,5.37,20241115,0.85,N,006650,5000,410 억,,440539,N,N,37,N,00,N 20241125,140228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88400,-400,5,-0.45,1471312000,16594,169.31,88000,89600,88000,115400,62200,88800,88665.25,6.78,0,432,92933,90866,89433,87366,85933,90150,86650,410,26600,5000,65710,100,1,6500000,5746,-19.79,0.31,12,0.26,-4468.00,281297.00,172500,20231207,-48.75,83800,20241115,5.49,161000,-45.09,20240520,83800,5.49,20241115,172500,-48.75,20231207,83800,5.49,20241115,0.85,N,006650,5000,410 억,,440539,N,N,37,N,00,N diff --git a/006660/price/prices-20241101.csv b/006660/price/prices-20241101.csv index 53b0a1960d9c..3e4d2dd9d16c 100644 --- a/006660/price/prices-20241101.csv +++ b/006660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9450,20,2,0.21,251364970,26614,83.63,9350,9560,9350,12250,6610,9430,9444.83,3.96,0,2898,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,768,5.56,0.28,12,0.33,1699.00,33381.00,20700,20240626,-54.35,7820,20240125,20.84,20700,-54.35,20240626,7820,20.84,20240125,20700,-54.35,20240626,7820,20.84,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N +20241126,150228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9450,20,2,0.21,241002990,25518,80.18,9350,9560,9350,12250,6610,9430,9444.43,3.96,0,2768,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,768,5.56,0.28,12,0.31,1699.00,33381.00,20700,20240626,-54.35,7820,20240125,20.84,20700,-54.35,20240626,7820,20.84,20240125,20700,-54.35,20240626,7820,20.84,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N +20241126,140228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9440,10,2,0.11,214278440,22692,71.30,9350,9560,9350,12250,6610,9430,9442.91,3.96,0,1862,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,767,5.56,0.28,12,0.28,1699.00,33381.00,20700,20240626,-54.40,7820,20240125,20.72,20700,-54.40,20240626,7820,20.72,20240125,20700,-54.40,20240626,7820,20.72,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N +20241126,130228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9450,20,2,0.21,197731020,20938,65.79,9350,9560,9350,12250,6610,9430,9443.64,3.96,0,2812,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,768,5.56,0.28,12,0.26,1699.00,33381.00,20700,20240626,-54.35,7820,20240125,20.84,20700,-54.35,20240626,7820,20.84,20240125,20700,-54.35,20240626,7820,20.84,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N +20241126,120229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9450,20,2,0.21,187082930,19810,62.25,9350,9560,9350,12250,6610,9430,9443.86,3.96,0,3300,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,768,5.56,0.28,12,0.24,1699.00,33381.00,20700,20240626,-54.35,7820,20240125,20.84,20700,-54.35,20240626,7820,20.84,20240125,20700,-54.35,20240626,7820,20.84,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N +20241126,110231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9450,20,2,0.21,163952130,17358,54.54,9350,9560,9350,12250,6610,9430,9445.34,3.96,0,4110,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,768,5.56,0.28,12,0.21,1699.00,33381.00,20700,20240626,-54.35,7820,20240125,20.84,20700,-54.35,20240626,7820,20.84,20240125,20700,-54.35,20240626,7820,20.84,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N +20241126,100231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9430,0,3,0.00,143648360,15215,47.81,9350,9560,9350,12250,6610,9430,9441.23,3.96,0,4233,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,766,5.55,0.28,12,0.19,1699.00,33381.00,20700,20240626,-54.44,7820,20240125,20.59,20700,-54.44,20240626,7820,20.59,20240125,20700,-54.44,20240626,7820,20.59,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N +20241126,090228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9400,-30,5,-0.32,32457050,3469,10.90,9350,9480,9350,12250,6610,9430,9356.31,3.96,0,-3,9730,9580,9390,9240,9050,9655,9315,41,2820,500,6220,10,1,8126314,764,5.53,0.28,12,0.04,1699.00,33381.00,20700,20240626,-54.59,7820,20240125,20.20,20700,-54.59,20240626,7820,20.20,20240125,20700,-54.59,20240626,7820,20.20,20240125,4.83,N,006660,500,40 억,,321809,N,N,0,N,00,N 20241125,160225,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9430,200,2,2.17,297833370,31578,120.64,9200,9540,9200,11990,6470,9230,9431.68,3.76,0,16482,9703,9466,9303,9066,8903,9585,9185,41,2760,500,6090,10,1,8126314,766,5.55,0.28,12,0.39,1699.00,33381.00,20700,20240626,-54.44,7820,20240125,20.59,20700,-54.44,20240626,7820,20.59,20240125,20700,-54.44,20240626,7820,20.59,20240125,4.90,N,006660,500,40 억,,305671,N,N,0,N,00,N 20241125,150227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9440,210,2,2.28,276445240,29309,111.97,9200,9540,9200,11990,6470,9230,9432.09,3.76,0,15845,9703,9466,9303,9066,8903,9585,9185,41,2760,500,6090,10,1,8126314,767,5.56,0.28,12,0.36,1699.00,33381.00,20700,20240626,-54.40,7820,20240125,20.72,20700,-54.40,20240626,7820,20.72,20240125,20700,-54.40,20240626,7820,20.72,20240125,4.90,N,006660,500,40 억,,305671,N,N,0,N,00,N 20241125,140228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9470,240,2,2.60,256714750,27223,104.00,9200,9540,9200,11990,6470,9230,9430.07,3.76,0,15170,9703,9466,9303,9066,8903,9585,9185,41,2760,500,6090,10,1,8126314,770,5.57,0.28,12,0.33,1699.00,33381.00,20700,20240626,-54.25,7820,20240125,21.10,20700,-54.25,20240626,7820,21.10,20240125,20700,-54.25,20240626,7820,21.10,20240125,4.90,N,006660,500,40 억,,305671,N,N,0,N,00,N diff --git a/006730/price/prices-20241101.csv b/006730/price/prices-20241101.csv index c697e0d25610..b9efbdedd51e 100644 --- a/006730/price/prices-20241101.csv +++ b/006730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160229,55,60.00,KSQ150,,,N,N,N,Y,60,N,6000,20,2,0.33,191327040,32030,48.84,5960,6020,5920,7770,4190,5980,5973.37,10.26,0,-2331,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3986,2.92,0.46,12,0.05,2052.00,13083.00,8250,20240517,-27.27,5460,20241115,9.89,8250,-27.27,20240517,5460,9.89,20241115,8250,-27.27,20240517,5460,9.89,20241115,0.63,N,006730,500,337 억,,6813740,N,N,19,N,00,N +20241126,150228,55,60.00,KSQ150,,,N,N,N,Y,60,N,5970,-10,5,-0.17,168563320,28228,43.04,5960,6020,5920,7770,4190,5980,5971.49,10.26,0,-2721,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3966,2.91,0.46,12,0.04,2052.00,13083.00,8250,20240517,-27.64,5460,20241115,9.34,8250,-27.64,20240517,5460,9.34,20241115,8250,-27.64,20240517,5460,9.34,20241115,0.63,N,006730,500,337 억,,6813740,N,N,151,N,00,N +20241126,140228,55,60.00,KSQ150,,,N,N,N,Y,60,N,5960,-20,5,-0.33,160327910,26848,40.93,5960,6020,5920,7770,4190,5980,5971.69,10.26,0,-1892,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3959,2.90,0.46,12,0.04,2052.00,13083.00,8250,20240517,-27.76,5460,20241115,9.16,8250,-27.76,20240517,5460,9.16,20241115,8250,-27.76,20240517,5460,9.16,20241115,0.63,N,006730,500,337 억,,6813740,N,N,151,N,00,N +20241126,130228,55,60.00,KSQ150,,,N,N,N,Y,60,N,5970,-10,5,-0.17,143937020,24103,36.75,5960,6020,5920,7770,4190,5980,5971.75,10.26,0,-1172,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3966,2.91,0.46,12,0.04,2052.00,13083.00,8250,20240517,-27.64,5460,20241115,9.34,8250,-27.64,20240517,5460,9.34,20241115,8250,-27.64,20240517,5460,9.34,20241115,0.63,N,006730,500,337 억,,6813740,N,N,151,N,00,N +20241126,120229,55,60.00,KSQ150,,,N,N,N,Y,60,N,5990,10,2,0.17,130611050,21874,33.35,5960,6020,5920,7770,4190,5980,5971.06,10.26,0,-298,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3979,2.92,0.46,12,0.03,2052.00,13083.00,8250,20240517,-27.39,5460,20241115,9.71,8250,-27.39,20240517,5460,9.71,20241115,8250,-27.39,20240517,5460,9.71,20241115,0.63,N,006730,500,337 억,,6813740,N,N,151,N,00,N +20241126,110232,55,60.00,KSQ150,,,N,N,N,Y,60,N,6000,20,2,0.33,96032130,16110,24.56,5960,6000,5920,7770,4190,5980,5961.03,10.26,0,1572,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3986,2.92,0.46,12,0.02,2052.00,13083.00,8250,20240517,-27.27,5460,20241115,9.89,8250,-27.27,20240517,5460,9.89,20241115,8250,-27.27,20240517,5460,9.89,20241115,0.63,N,006730,500,337 억,,6813740,N,N,151,N,00,N +20241126,100231,55,60.00,KSQ150,,,N,N,N,Y,60,N,5960,-20,5,-0.33,54772040,9205,14.03,5960,5990,5920,7770,4190,5980,5950.25,10.26,0,-136,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3959,2.90,0.46,12,0.01,2052.00,13083.00,8250,20240517,-27.76,5460,20241115,9.16,8250,-27.76,20240517,5460,9.16,20241115,8250,-27.76,20240517,5460,9.16,20241115,0.63,N,006730,500,337 억,,6813740,N,N,151,N,00,N +20241126,090228,55,60.00,KSQ150,,,N,N,N,Y,60,N,5950,-30,5,-0.50,7426730,1247,1.90,5960,5960,5950,7770,4190,5980,5955.68,10.26,0,-1159,6113,6046,5923,5856,5733,6080,5890,337,1790,500,4420,10,1,66426923,3952,2.90,0.45,12,0.00,2052.00,13083.00,8250,20240517,-27.88,5460,20241115,8.97,8250,-27.88,20240517,5460,8.97,20241115,8250,-27.88,20240517,5460,8.97,20241115,0.63,N,006730,500,337 억,,6813740,N,N,151,N,00,N 20241125,160226,55,60.00,KSQ150,,,N,N,N,Y,60,N,5980,130,2,2.22,382781450,64548,155.95,5800,5990,5800,7600,4100,5850,5930.18,10.27,0,21420,5923,5886,5833,5796,5743,5905,5815,337,1750,500,4320,10,1,66426923,3972,2.91,0.46,12,0.10,2052.00,13083.00,8250,20240517,-27.52,5460,20241115,9.52,8250,-27.52,20240517,5460,9.52,20241115,8250,-27.52,20240517,5460,9.52,20241115,0.63,N,006730,500,337 억,,6821302,N,N,151,N,00,N 20241125,150228,55,60.00,KSQ150,,,N,N,N,Y,60,N,5970,120,2,2.05,340593760,57462,138.83,5800,5990,5800,7600,4100,5850,5927.29,10.27,0,18524,5923,5886,5833,5796,5743,5905,5815,337,1750,500,4320,10,1,66426923,3966,2.91,0.46,12,0.09,2052.00,13083.00,8250,20240517,-27.64,5460,20241115,9.34,8250,-27.64,20240517,5460,9.34,20241115,8250,-27.64,20240517,5460,9.34,20241115,0.63,N,006730,500,337 억,,6821302,N,N,0,N,00,N 20241125,140228,55,60.00,KSQ150,,,N,N,N,Y,60,N,5950,100,2,1.71,286886810,48463,117.09,5800,5970,5800,7600,4100,5850,5919.71,10.27,0,16825,5923,5886,5833,5796,5743,5905,5815,337,1750,500,4320,10,1,66426923,3952,2.90,0.45,12,0.07,2052.00,13083.00,8250,20240517,-27.88,5460,20241115,8.97,8250,-27.88,20240517,5460,8.97,20241115,8250,-27.88,20240517,5460,8.97,20241115,0.63,N,006730,500,337 억,,6821302,N,N,0,N,00,N diff --git a/006740/price/prices-20241101.csv b/006740/price/prices-20241101.csv index 00102fdbbbd9..c82beb517cd7 100644 --- a/006740/price/prices-20241101.csv +++ b/006740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1257,-11,5,-0.87,747337759,591367,120.74,1280,1320,1206,1648,888,1268,1263.75,1.67,0,74,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,584,-11.12,0.47,12,1.27,-113.00,2654.00,3330,20231121,-62.25,1140,20241114,10.26,2850,-55.89,20240109,1140,10.26,20241114,3280,-61.68,20231129,1140,10.26,20241114,0.73,N,006740,500,243 억,,777213,N,N,1,N,00,N +20241126,150229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1259,-9,5,-0.71,717530908,567693,115.91,1280,1320,1206,1648,888,1268,1263.94,1.67,0,-1761,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,585,-11.14,0.47,12,1.22,-113.00,2654.00,3330,20231121,-62.19,1140,20241114,10.44,2850,-55.82,20240109,1140,10.44,20241114,3280,-61.62,20231129,1140,10.44,20241114,0.73,N,006740,500,243 억,,777213,N,N,0,N,00,N +20241126,140228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1259,-9,5,-0.71,696678399,551125,112.53,1280,1320,1206,1648,888,1268,1264.10,1.67,0,-6319,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,585,-11.14,0.47,12,1.19,-113.00,2654.00,3330,20231121,-62.19,1140,20241114,10.44,2850,-55.82,20240109,1140,10.44,20241114,3280,-61.62,20231129,1140,10.44,20241114,0.73,N,006740,500,243 억,,777213,N,N,0,N,00,N +20241126,130229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1248,-20,5,-1.58,681357159,538865,110.02,1280,1320,1206,1648,888,1268,1264.43,1.67,0,-3893,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,580,-11.04,0.47,12,1.16,-113.00,2654.00,3330,20231121,-62.52,1140,20241114,9.47,2850,-56.21,20240109,1140,9.47,20241114,3280,-61.95,20231129,1140,9.47,20241114,0.73,N,006740,500,243 억,,777213,N,N,0,N,00,N +20241126,120229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1253,-15,5,-1.18,670024562,529788,108.17,1280,1320,1206,1648,888,1268,1264.70,1.67,0,-983,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,582,-11.09,0.47,12,1.14,-113.00,2654.00,3330,20231121,-62.37,1140,20241114,9.91,2850,-56.04,20240109,1140,9.91,20241114,3280,-61.80,20231129,1140,9.91,20241114,0.73,N,006740,500,243 억,,777213,N,N,0,N,00,N +20241126,110232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1241,-27,5,-2.13,609631543,481251,98.26,1280,1320,1206,1648,888,1268,1266.76,1.67,0,-937,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,577,-10.98,0.47,12,1.04,-113.00,2654.00,3330,20231121,-62.73,1140,20241114,8.86,2850,-56.46,20240109,1140,8.86,20241114,3280,-62.16,20231129,1140,8.86,20241114,0.73,N,006740,500,243 억,,777213,N,N,0,N,00,N +20241126,100231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1268,0,3,0.00,126073169,99190,20.25,1280,1284,1250,1648,888,1268,1271.03,1.67,0,-19981,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,589,-11.22,0.48,12,0.21,-113.00,2654.00,3330,20231121,-61.92,1140,20241114,11.23,2850,-55.51,20240109,1140,11.23,20241114,3280,-61.34,20231129,1140,11.23,20241114,0.73,N,006740,500,243 억,,777213,N,N,0,N,00,N +20241126,090229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1280,12,2,0.95,25710037,20184,4.12,1280,1284,1257,1648,888,1268,1273.78,1.67,0,-12235,1308,1287,1266,1245,1224,1298,1256,244,380,500,780,1,1,46482148,595,-11.33,0.48,12,0.04,-113.00,2654.00,3330,20231121,-61.56,1140,20241114,12.28,2850,-55.09,20240109,1140,12.28,20241114,3280,-60.98,20231129,1140,12.28,20241114,0.73,N,006740,500,243 억,,777213,N,N,0,N,00,N 20241125,160226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1268,19,2,1.52,617148257,489263,39.02,1258,1287,1245,1623,875,1249,1261.38,1.41,0,114502,1378,1313,1278,1213,1178,1296,1196,244,374,500,770,1,1,46482148,589,-11.22,0.48,12,1.05,-113.00,2654.00,3415,20231116,-62.87,1140,20241114,11.23,2850,-55.51,20240109,1140,11.23,20241114,3280,-61.34,20231129,1140,11.23,20241114,0.71,N,006740,500,243 억,,656352,N,N,2,N,00,N 20241125,150228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1272,23,2,1.84,579464951,459644,36.66,1258,1287,1245,1623,875,1249,1260.68,1.41,0,107595,1378,1313,1278,1213,1178,1296,1196,244,374,500,770,1,1,46482148,591,-11.26,0.48,12,0.99,-113.00,2654.00,3415,20231116,-62.75,1140,20241114,11.58,2850,-55.37,20240109,1140,11.58,20241114,3280,-61.22,20231129,1140,11.58,20241114,0.71,N,006740,500,243 억,,656352,N,N,2,N,00,N 20241125,140229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1257,8,2,0.64,379908545,302613,24.14,1258,1269,1245,1623,875,1249,1255.43,1.41,0,19615,1378,1313,1278,1213,1178,1296,1196,244,374,500,770,1,1,46482148,584,-11.12,0.47,12,0.65,-113.00,2654.00,3415,20231116,-63.19,1140,20241114,10.26,2850,-55.89,20240109,1140,10.26,20241114,3280,-61.68,20231129,1140,10.26,20241114,0.71,N,006740,500,243 억,,656352,N,N,2,N,00,N diff --git a/006800/price/prices-20241101.csv b/006800/price/prices-20241101.csv index 1e914e944cec..50f62703dc85 100644 --- a/006800/price/prices-20241101.csv +++ b/006800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160230,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8440,-40,5,-0.47,2953409750,352893,18.24,8400,8480,8300,11020,5940,8480,8369.12,13.22,0,-63860,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,50245,19.63,0.56,12,0.06,430.00,15098.00,9300,20241107,-9.25,6400,20240118,31.88,9300,-9.25,20241107,6400,31.88,20240118,9300,-9.25,20241107,6400,31.88,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,379,N,00,N +20241126,150229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8420,-60,5,-0.71,2708608030,323864,16.74,8400,8480,8300,11020,5940,8480,8363.41,13.22,0,-67134,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,50126,19.58,0.56,12,0.05,430.00,15098.00,9300,20241107,-9.46,6400,20240118,31.56,9300,-9.46,20241107,6400,31.56,20240118,9300,-9.46,20241107,6400,31.56,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,6644,N,00,N +20241126,140229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8400,-80,5,-0.94,2434760450,291306,15.06,8400,8480,8300,11020,5940,8480,8358.09,13.22,0,-82628,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,50007,19.53,0.56,12,0.05,430.00,15098.00,9300,20241107,-9.68,6400,20240118,31.25,9300,-9.68,20241107,6400,31.25,20240118,9300,-9.68,20241107,6400,31.25,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,6644,N,00,N +20241126,130229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8380,-100,5,-1.18,2286182990,273610,14.14,8400,8480,8300,11020,5940,8480,8355.63,13.22,0,-82083,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,49888,19.49,0.56,12,0.05,430.00,15098.00,9300,20241107,-9.89,6400,20240118,30.94,9300,-9.89,20241107,6400,30.94,20240118,9300,-9.89,20241107,6400,30.94,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,6644,N,00,N +20241126,120230,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8400,-80,5,-0.94,2127550990,254683,13.16,8400,8480,8300,11020,5940,8480,8353.72,13.22,0,-81875,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,50007,19.53,0.56,12,0.04,430.00,15098.00,9300,20241107,-9.68,6400,20240118,31.25,9300,-9.68,20241107,6400,31.25,20240118,9300,-9.68,20241107,6400,31.25,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,6644,N,00,N +20241126,110233,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8400,-80,5,-0.94,1939543610,232277,12.01,8400,8480,8300,11020,5940,8480,8350.13,13.22,0,-82052,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,50007,19.53,0.56,12,0.04,430.00,15098.00,9300,20241107,-9.68,6400,20240118,31.25,9300,-9.68,20241107,6400,31.25,20240118,9300,-9.68,20241107,6400,31.25,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,6644,N,00,N +20241126,100232,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8350,-130,5,-1.53,1593823430,190983,9.87,8400,8480,8300,11020,5940,8480,8345.37,13.22,0,-85924,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,49709,19.42,0.55,12,0.03,430.00,15098.00,9300,20241107,-10.22,6400,20240118,30.47,9300,-10.22,20241107,6400,30.47,20240118,9300,-10.22,20241107,6400,30.47,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,6644,N,00,N +20241126,090229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8440,-40,5,-0.47,204209640,24318,1.26,8400,8440,8370,11020,5940,8480,8397.47,13.22,0,-13741,9040,8760,8590,8310,8140,8675,8225,33316,2540,5000,6440,10,1,595316408,50245,19.63,0.56,12,0.00,430.00,15098.00,9300,20241107,-9.25,6400,20240118,31.88,9300,-9.25,20241107,6400,31.88,20240118,9300,-9.25,20241107,6400,31.88,20240118,0.12,N,006800,5000,33315 억,,78729580,N,N,6644,N,00,N 20241125,160226,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8480,-250,5,-2.86,16488244510,1932732,510.08,8810,8870,8420,11340,6120,8730,8531.07,13.35,0,-697631,8983,8856,8783,8656,8583,8820,8620,33316,2610,5000,6630,10,1,595316408,50483,19.72,0.56,12,0.32,430.00,15098.00,9300,20241107,-8.82,6400,20240118,32.50,9300,-8.82,20241107,6400,32.50,20240118,9300,-8.82,20241107,6400,32.50,20240118,0.13,N,006800,5000,33315 억,,79489411,N,N,6644,N,00,N 20241125,150228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8420,-310,5,-3.55,11656511820,1362528,359.59,8810,8870,8420,11340,6120,8730,8555.06,13.35,0,-649573,8983,8856,8783,8656,8583,8820,8620,33316,2610,5000,6630,10,1,595316408,50126,19.58,0.56,12,0.23,430.00,15098.00,9300,20241107,-9.46,6400,20240118,31.56,9300,-9.46,20241107,6400,31.56,20240118,9300,-9.46,20241107,6400,31.56,20240118,0.13,N,006800,5000,33315 억,,79489411,N,N,101,N,00,N 20241125,140229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8440,-290,5,-3.32,9511470000,1108593,292.58,8810,8870,8420,11340,6120,8730,8579.77,13.35,0,-527043,8983,8856,8783,8656,8583,8820,8620,33316,2610,5000,6630,10,1,595316408,50245,19.63,0.56,12,0.19,430.00,15098.00,9300,20241107,-9.25,6400,20240118,31.88,9300,-9.25,20241107,6400,31.88,20240118,9300,-9.25,20241107,6400,31.88,20240118,0.13,N,006800,5000,33315 억,,79489411,N,N,101,N,00,N diff --git a/006840/price/prices-20241101.csv b/006840/price/prices-20241101.csv index 2727f70d6e5b..8887702e0f27 100644 --- a/006840/price/prices-20241101.csv +++ b/006840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160230,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11190,-80,5,-0.71,49164790,4372,112.74,11200,11340,11190,14650,7890,11270,11245.38,5.58,0,135,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1482,4.30,0.25,12,0.03,2600.00,44100.00,18030,20240219,-37.94,10710,20241119,4.48,18030,-37.94,20240219,10710,4.48,20241119,18030,-37.94,20240219,10710,4.48,20241119,0.19,N,006840,5000,662 억,,738950,N,N,1,N,00,N +20241126,150229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11270,0,3,0.00,36792580,3267,84.24,11200,11340,11190,14650,7890,11270,11261.89,5.58,0,113,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1493,4.33,0.26,12,0.02,2600.00,44100.00,18030,20240219,-37.49,10710,20241119,5.23,18030,-37.49,20240219,10710,5.23,20241119,18030,-37.49,20240219,10710,5.23,20241119,0.19,N,006840,5000,662 억,,738950,N,N,2,N,00,N +20241126,140229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11300,30,2,0.27,27926390,2480,63.95,11200,11340,11190,14650,7890,11270,11260.64,5.58,0,120,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1497,4.35,0.26,12,0.02,2600.00,44100.00,18030,20240219,-37.33,10710,20241119,5.51,18030,-37.33,20240219,10710,5.51,20241119,18030,-37.33,20240219,10710,5.51,20241119,0.19,N,006840,5000,662 억,,738950,N,N,2,N,00,N +20241126,130229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11280,10,2,0.09,21890980,1945,50.15,11200,11340,11190,14650,7890,11270,11255.00,5.58,0,121,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1494,4.34,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.44,10710,20241119,5.32,18030,-37.44,20240219,10710,5.32,20241119,18030,-37.44,20240219,10710,5.32,20241119,0.19,N,006840,5000,662 억,,738950,N,N,2,N,00,N +20241126,120230,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11250,-20,5,-0.18,21405840,1902,49.05,11200,11340,11190,14650,7890,11270,11254.38,5.58,0,123,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1490,4.33,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.60,10710,20241119,5.04,18030,-37.60,20240219,10710,5.04,20241119,18030,-37.60,20240219,10710,5.04,20241119,0.19,N,006840,5000,662 억,,738950,N,N,2,N,00,N +20241126,110233,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11280,10,2,0.09,20345690,1808,46.62,11200,11340,11190,14650,7890,11270,11253.15,5.58,0,59,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1494,4.34,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.44,10710,20241119,5.32,18030,-37.44,20240219,10710,5.32,20241119,18030,-37.44,20240219,10710,5.32,20241119,0.19,N,006840,5000,662 억,,738950,N,N,2,N,00,N +20241126,100232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11280,10,2,0.09,6892670,612,15.78,11200,11340,11190,14650,7890,11270,11262.53,5.58,0,-8,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1494,4.34,0.26,12,0.00,2600.00,44100.00,18030,20240219,-37.44,10710,20241119,5.32,18030,-37.44,20240219,10710,5.32,20241119,18030,-37.44,20240219,10710,5.32,20241119,0.19,N,006840,5000,662 억,,738950,N,N,2,N,00,N +20241126,090229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11200,-70,5,-0.62,761600,68,1.75,11200,11200,11200,14650,7890,11270,11200.00,5.58,0,-10,11456,11362,11196,11102,10936,11410,11150,662,3380,5000,8110,10,1,13247561,1484,4.31,0.25,12,0.00,2600.00,44100.00,18030,20240219,-37.88,10710,20241119,4.58,18030,-37.88,20240219,10710,4.58,20241119,18030,-37.88,20240219,10710,4.58,20241119,0.19,N,006840,5000,662 억,,738950,N,N,2,N,00,N 20241125,160227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11270,180,2,1.62,43290190,3878,341.67,11090,11290,11030,14410,7770,11090,11162.94,5.58,0,-28,11223,11156,11043,10976,10863,11190,11010,662,3320,5000,7980,10,1,13247561,1493,4.33,0.26,12,0.03,2600.00,44100.00,18030,20240219,-37.49,10710,20241119,5.23,18030,-37.49,20240219,10710,5.23,20241119,18030,-37.49,20240219,10710,5.23,20241119,0.19,N,006840,5000,662 억,,739055,N,N,2,N,00,N 20241125,150229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11260,170,2,1.53,42185820,3780,333.04,11090,11290,11030,14410,7770,11090,11160.27,5.58,0,-8,11223,11156,11043,10976,10863,11190,11010,662,3320,5000,7980,10,1,13247561,1492,4.33,0.26,12,0.03,2600.00,44100.00,18030,20240219,-37.55,10710,20241119,5.14,18030,-37.55,20240219,10710,5.14,20241119,18030,-37.55,20240219,10710,5.14,20241119,0.19,N,006840,5000,662 억,,739055,N,N,0,N,00,N 20241125,140229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11170,80,2,0.72,20462160,1841,162.20,11090,11290,11030,14410,7770,11090,11114.70,5.58,0,161,11223,11156,11043,10976,10863,11190,11010,662,3320,5000,7980,10,1,13247561,1480,4.30,0.25,12,0.01,2600.00,44100.00,18030,20240219,-38.05,10710,20241119,4.30,18030,-38.05,20240219,10710,4.30,20241119,18030,-38.05,20240219,10710,4.30,20241119,0.19,N,006840,5000,662 억,,739055,N,N,0,N,00,N diff --git a/006880/price/prices-20241101.csv b/006880/price/prices-20241101.csv index 11dba22deec3..56f730fa8ee5 100644 --- a/006880/price/prices-20241101.csv +++ b/006880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7190,-150,5,-2.04,1623007660,225089,43.60,7330,7330,7110,9540,5140,7340,7210.67,0.82,0,33161,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,850,9.70,0.80,12,1.90,741.00,9020.00,12830,20240325,-43.96,5920,20231228,21.45,12830,-43.96,20240325,5950,20.84,20240909,12830,-43.96,20240325,5920,21.45,20231228,3.24,N,006880,500,59 억,,96766,N,N,1,N,00,N +20241126,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7240,-100,5,-1.36,1418502800,196685,38.09,7330,7330,7110,9540,5140,7340,7212.05,0.82,0,27453,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,856,9.77,0.80,12,1.66,741.00,9020.00,12830,20240325,-43.57,5920,20231228,22.30,12830,-43.57,20240325,5950,21.68,20240909,12830,-43.57,20240325,5920,22.30,20231228,3.24,N,006880,500,59 억,,96766,N,N,3,N,00,N +20241126,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,-140,5,-1.91,1281381410,177703,34.42,7330,7330,7110,9540,5140,7340,7210.80,0.82,0,23672,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,852,9.72,0.80,12,1.50,741.00,9020.00,12830,20240325,-43.88,5920,20231228,21.62,12830,-43.88,20240325,5950,21.01,20240909,12830,-43.88,20240325,5920,21.62,20231228,3.24,N,006880,500,59 억,,96766,N,N,3,N,00,N +20241126,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7180,-160,5,-2.18,1034416310,143205,27.74,7330,7330,7140,9540,5140,7340,7223.32,0.82,0,13739,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,849,9.69,0.80,12,1.21,741.00,9020.00,12830,20240325,-44.04,5920,20231228,21.28,12830,-44.04,20240325,5950,20.67,20240909,12830,-44.04,20240325,5920,21.28,20231228,3.24,N,006880,500,59 억,,96766,N,N,3,N,00,N +20241126,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7160,-180,5,-2.45,954660590,132074,25.58,7330,7330,7140,9540,5140,7340,7228.22,0.82,0,9500,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,847,9.66,0.79,12,1.12,741.00,9020.00,12830,20240325,-44.19,5920,20231228,20.95,12830,-44.19,20240325,5950,20.34,20240909,12830,-44.19,20240325,5920,20.95,20231228,3.24,N,006880,500,59 억,,96766,N,N,3,N,00,N +20241126,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7210,-130,5,-1.77,762628710,105312,20.40,7330,7330,7190,9540,5140,7340,7241.61,0.82,0,9824,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,853,9.73,0.80,12,0.89,741.00,9020.00,12830,20240325,-43.80,5920,20231228,21.79,12830,-43.80,20240325,5950,21.18,20240909,12830,-43.80,20240325,5920,21.79,20231228,3.24,N,006880,500,59 억,,96766,N,N,3,N,00,N +20241126,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,-140,5,-1.91,562609710,77623,15.03,7330,7330,7190,9540,5140,7340,7247.97,0.82,0,3182,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,852,9.72,0.80,12,0.66,741.00,9020.00,12830,20240325,-43.88,5920,20231228,21.62,12830,-43.88,20240325,5950,21.01,20240909,12830,-43.88,20240325,5920,21.62,20231228,3.24,N,006880,500,59 억,,96766,N,N,3,N,00,N +20241126,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7260,-80,5,-1.09,89646140,12340,2.39,7330,7330,7190,9540,5140,7340,7264.65,0.82,0,-3438,7800,7570,7420,7190,7040,7495,7115,59,2200,500,4550,10,1,11828858,859,9.80,0.80,12,0.10,741.00,9020.00,12830,20240325,-43.41,5920,20231228,22.64,12830,-43.41,20240325,5950,22.02,20240909,12830,-43.41,20240325,5920,22.64,20231228,3.24,N,006880,500,59 억,,96766,N,N,3,N,00,N 20241125,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7340,-190,5,-2.52,3782876070,508797,15.52,7430,7650,7270,9780,5280,7530,7434.46,0.61,0,21965,8456,7992,7506,7042,6556,8225,7275,59,2250,500,4660,10,1,11828858,868,9.91,0.81,12,4.30,741.00,9020.00,12830,20240325,-42.79,5920,20231228,23.99,12830,-42.79,20240325,5950,23.36,20240909,12830,-42.79,20240325,5920,23.99,20231228,2.97,N,006880,500,59 억,,72583,N,N,3,N,00,N 20241125,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7380,-150,5,-1.99,3595342420,483300,14.74,7430,7650,7270,9780,5280,7530,7437.82,0.61,0,26356,8456,7992,7506,7042,6556,8225,7275,59,2250,500,4660,10,1,11828858,873,9.96,0.82,12,4.09,741.00,9020.00,12830,20240325,-42.48,5920,20231228,24.66,12830,-42.48,20240325,5950,24.03,20240909,12830,-42.48,20240325,5920,24.66,20231228,2.97,N,006880,500,59 억,,72583,N,N,2,N,00,N 20241125,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7420,-110,5,-1.46,3072570950,412098,12.57,7430,7650,7310,9780,5280,7530,7454.65,0.61,0,20236,8456,7992,7506,7042,6556,8225,7275,59,2250,500,4660,10,1,11828858,878,10.01,0.82,12,3.48,741.00,9020.00,12830,20240325,-42.17,5920,20231228,25.34,12830,-42.17,20240325,5950,24.71,20240909,12830,-42.17,20240325,5920,25.34,20231228,2.97,N,006880,500,59 억,,72583,N,N,2,N,00,N diff --git a/006890/price/prices-20241101.csv b/006890/price/prices-20241101.csv index a4c0f37ae1df..2c43187b1401 100644 --- a/006890/price/prices-20241101.csv +++ b/006890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10950,0,3,0.00,167876450,15410,106.06,10980,10980,10830,14230,7670,10950,10893.81,0.34,0,4531,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1270,7.29,0.78,12,0.13,1502.00,14069.00,15490,20240611,-29.31,9590,20240805,14.18,15490,-29.31,20240611,9590,14.18,20240805,15490,-29.31,20240611,9590,14.18,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N +20241126,150230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10950,0,3,0.00,159905650,14680,101.03,10980,10980,10830,14230,7670,10950,10892.76,0.34,0,4441,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1270,7.29,0.78,12,0.13,1502.00,14069.00,15490,20240611,-29.31,9590,20240805,14.18,15490,-29.31,20240611,9590,14.18,20240805,15490,-29.31,20240611,9590,14.18,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N +20241126,140229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,-10,5,-0.09,146184080,13427,92.41,10980,10980,10830,14230,7670,10950,10887.32,0.34,0,4242,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1269,7.28,0.78,12,0.12,1502.00,14069.00,15490,20240611,-29.37,9590,20240805,14.08,15490,-29.37,20240611,9590,14.08,20240805,15490,-29.37,20240611,9590,14.08,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N +20241126,130230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10880,-70,5,-0.64,102731450,9444,65.00,10980,10980,10830,14230,7670,10950,10877.96,0.34,0,1576,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1262,7.24,0.77,12,0.08,1502.00,14069.00,15490,20240611,-29.76,9590,20240805,13.45,15490,-29.76,20240611,9590,13.45,20240805,15490,-29.76,20240611,9590,13.45,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N +20241126,120231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10870,-80,5,-0.73,69269800,6363,43.79,10980,10980,10840,14230,7670,10950,10886.34,0.34,0,1051,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1261,7.24,0.77,12,0.05,1502.00,14069.00,15490,20240611,-29.83,9590,20240805,13.35,15490,-29.83,20240611,9590,13.35,20240805,15490,-29.83,20240611,9590,13.35,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N +20241126,110234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10890,-60,5,-0.55,49323060,4527,31.16,10980,10980,10840,14230,7670,10950,10895.31,0.34,0,191,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1263,7.25,0.77,12,0.04,1502.00,14069.00,15490,20240611,-29.70,9590,20240805,13.56,15490,-29.70,20240611,9590,13.56,20240805,15490,-29.70,20240611,9590,13.56,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N +20241126,100233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10920,-30,5,-0.27,19734590,1809,12.45,10980,10980,10880,14230,7670,10950,10909.12,0.34,0,-113,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1267,7.27,0.78,12,0.02,1502.00,14069.00,15490,20240611,-29.50,9590,20240805,13.87,15490,-29.50,20240611,9590,13.87,20240805,15490,-29.50,20240611,9590,13.87,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N +20241126,090230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10980,30,2,0.27,252000,23,0.16,10980,10980,10940,14230,7670,10950,10956.52,0.34,0,-23,11096,11022,10916,10842,10736,11040,10860,58,3280,500,7660,10,1,11600000,1274,7.31,0.78,12,0.00,1502.00,14069.00,15490,20240611,-29.12,9590,20240805,14.49,15490,-29.12,20240611,9590,14.49,20240805,15490,-29.12,20240611,9590,14.49,20240805,1.61,N,006890,500,58 억,,38978,N,N,0,N,00,N 20241125,160227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10950,60,2,0.55,157793580,14493,128.70,10950,10990,10810,14150,7630,10890,10887.57,0.33,0,-96,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1270,7.29,0.78,12,0.12,1502.00,14069.00,15490,20240611,-29.31,9590,20240805,14.18,15490,-29.31,20240611,9590,14.18,20240805,15490,-29.31,20240611,9590,14.18,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N 20241125,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,50,2,0.46,150033220,13784,122.40,10950,10990,10810,14150,7630,10890,10884.59,0.33,0,-171,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1269,7.28,0.78,12,0.12,1502.00,14069.00,15490,20240611,-29.37,9590,20240805,14.08,15490,-29.37,20240611,9590,14.08,20240805,15490,-29.37,20240611,9590,14.08,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N 20241125,140230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,50,2,0.46,130873990,12031,106.84,10950,10990,10810,14150,7630,10890,10878.06,0.33,0,-427,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1269,7.28,0.78,12,0.10,1502.00,14069.00,15490,20240611,-29.37,9590,20240805,14.08,15490,-29.37,20240611,9590,14.08,20240805,15490,-29.37,20240611,9590,14.08,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N diff --git a/006910/price/prices-20241101.csv b/006910/price/prices-20241101.csv index d3b7ff404e52..11c4f8c5b831 100644 --- a/006910/price/prices-20241101.csv +++ b/006910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160231,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2980,-35,5,-1.16,1029539525,344932,123.60,3015,3025,2965,3915,2115,3015,2984.80,1.80,0,-93824,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1464,33.48,1.72,12,0.70,89.00,1733.00,4655,20240529,-35.98,2560,20240805,16.41,4655,-35.98,20240529,2560,16.41,20240805,4655,-35.98,20240529,2560,16.41,20240805,4.15,N,006910,500,245 억,,882017,N,N,157,N,00,N +20241126,150230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2980,-35,5,-1.16,937617865,314088,112.54,3015,3025,2965,3915,2115,3015,2985.21,1.80,0,-94969,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1464,33.48,1.72,12,0.64,89.00,1733.00,4655,20240529,-35.98,2560,20240805,16.41,4655,-35.98,20240529,2560,16.41,20240805,4655,-35.98,20240529,2560,16.41,20240805,4.15,N,006910,500,245 억,,882017,N,N,11,N,00,N +20241126,140230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2970,-45,5,-1.49,840298945,281385,100.83,3015,3025,2965,3915,2115,3015,2986.30,1.80,0,-85901,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1459,33.37,1.71,12,0.57,89.00,1733.00,4655,20240529,-36.20,2560,20240805,16.02,4655,-36.20,20240529,2560,16.02,20240805,4655,-36.20,20240529,2560,16.02,20240805,4.15,N,006910,500,245 억,,882017,N,N,11,N,00,N +20241126,130230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2970,-45,5,-1.49,689625965,230643,82.64,3015,3025,2970,3915,2115,3015,2990.01,1.80,0,-57568,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1459,33.37,1.71,12,0.47,89.00,1733.00,4655,20240529,-36.20,2560,20240805,16.02,4655,-36.20,20240529,2560,16.02,20240805,4655,-36.20,20240529,2560,16.02,20240805,4.15,N,006910,500,245 억,,882017,N,N,11,N,00,N +20241126,120231,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2990,-25,5,-0.83,511252645,170770,61.19,3015,3025,2980,3915,2115,3015,2993.81,1.80,0,-38653,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1469,33.60,1.73,12,0.35,89.00,1733.00,4655,20240529,-35.77,2560,20240805,16.80,4655,-35.77,20240529,2560,16.80,20240805,4655,-35.77,20240529,2560,16.80,20240805,4.15,N,006910,500,245 억,,882017,N,N,11,N,00,N +20241126,110234,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3000,-15,5,-0.50,427528140,142773,51.16,3015,3025,2980,3915,2115,3015,2994.46,1.80,0,-26517,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1474,33.71,1.73,12,0.29,89.00,1733.00,4655,20240529,-35.55,2560,20240805,17.19,4655,-35.55,20240529,2560,17.19,20240805,4655,-35.55,20240529,2560,17.19,20240805,4.15,N,006910,500,245 억,,882017,N,N,11,N,00,N +20241126,100233,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3000,-15,5,-0.50,336218640,112341,40.25,3015,3025,2980,3915,2115,3015,2992.84,1.80,0,-31183,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1474,33.71,1.73,12,0.23,89.00,1733.00,4655,20240529,-35.55,2560,20240805,17.19,4655,-35.55,20240529,2560,17.19,20240805,4655,-35.55,20240529,2560,17.19,20240805,4.15,N,006910,500,245 억,,882017,N,N,11,N,00,N +20241126,090230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2995,-20,5,-0.66,43408480,14435,5.17,3015,3025,2995,3915,2115,3015,3007.17,1.80,0,-7063,3058,3036,3018,2996,2978,3047,3007,246,900,500,2230,5,1,49129824,1471,33.65,1.73,12,0.03,89.00,1733.00,4655,20240529,-35.66,2560,20240805,16.99,4655,-35.66,20240529,2560,16.99,20240805,4655,-35.66,20240529,2560,16.99,20240805,4.15,N,006910,500,245 억,,882017,N,N,11,N,00,N 20241125,160228,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3015,15,2,0.50,834452710,276117,49.82,3000,3040,3000,3900,2100,3000,3022.14,1.59,0,94063,3163,3081,3018,2936,2873,3122,2977,246,900,500,2220,5,1,49129824,1481,33.88,1.74,12,0.56,89.00,1733.00,4655,20240529,-35.23,2560,20240805,17.77,4655,-35.23,20240529,2560,17.77,20240805,4655,-35.23,20240529,2560,17.77,20240805,4.19,N,006910,500,245 억,,781625,N,N,11,N,00,N 20241125,150229,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3025,25,2,0.83,748697015,247720,44.70,3000,3040,3000,3900,2100,3000,3022.39,1.59,0,77966,3163,3081,3018,2936,2873,3122,2977,246,900,500,2220,5,1,49129824,1486,33.99,1.75,12,0.50,89.00,1733.00,4655,20240529,-35.02,2560,20240805,18.16,4655,-35.02,20240529,2560,18.16,20240805,4655,-35.02,20240529,2560,18.16,20240805,4.19,N,006910,500,245 억,,781625,N,N,86,N,00,N 20241125,140230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3030,30,2,1.00,623010710,206168,37.20,3000,3040,3000,3900,2100,3000,3021.91,1.59,0,61923,3163,3081,3018,2936,2873,3122,2977,246,900,500,2220,5,1,49129824,1489,34.04,1.75,12,0.42,89.00,1733.00,4655,20240529,-34.91,2560,20240805,18.36,4655,-34.91,20240529,2560,18.36,20240805,4655,-34.91,20240529,2560,18.36,20240805,4.19,N,006910,500,245 억,,781625,N,N,86,N,00,N diff --git a/006920/price/prices-20241101.csv b/006920/price/prices-20241101.csv index 825176da9d1b..31f85b71d47a 100644 --- a/006920/price/prices-20241101.csv +++ b/006920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2390,30,2,1.27,37650515,15956,162.80,2320,2400,2320,3065,1655,2360,2359.61,0.66,0,-747,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,261,3.16,0.79,12,0.15,757.00,3036.00,5290,20240227,-54.82,2305,20241118,3.69,5290,-54.82,20240227,2305,3.69,20241118,5290,-54.82,20240227,2305,3.69,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N +20241126,150230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,40,2,1.69,35364885,15000,153.05,2320,2400,2320,3065,1655,2360,2357.66,0.66,0,-747,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,262,3.17,0.79,12,0.14,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N +20241126,140230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,20,2,0.85,17981290,7702,78.58,2320,2385,2320,3065,1655,2360,2334.63,0.66,0,-285,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,260,3.14,0.78,12,0.07,757.00,3036.00,5290,20240227,-55.01,2305,20241118,3.25,5290,-55.01,20240227,2305,3.25,20241118,5290,-55.01,20240227,2305,3.25,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N +20241126,130230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,20,2,0.85,17075135,7321,74.70,2320,2385,2320,3065,1655,2360,2332.35,0.66,0,-266,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,260,3.14,0.78,12,0.07,757.00,3036.00,5290,20240227,-55.01,2305,20241118,3.25,5290,-55.01,20240227,2305,3.25,20241118,5290,-55.01,20240227,2305,3.25,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N +20241126,120231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,15,2,0.64,16096100,6908,70.48,2320,2385,2320,3065,1655,2360,2330.07,0.66,0,-234,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,259,3.14,0.78,12,0.06,757.00,3036.00,5290,20240227,-55.10,2305,20241118,3.04,5290,-55.10,20240227,2305,3.04,20241118,5290,-55.10,20240227,2305,3.04,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N +20241126,110234,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,-10,5,-0.42,15225030,6541,66.74,2320,2360,2320,3065,1655,2360,2327.63,0.66,0,-223,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,257,3.10,0.77,12,0.06,757.00,3036.00,5290,20240227,-55.58,2305,20241118,1.95,5290,-55.58,20240227,2305,1.95,20241118,5290,-55.58,20240227,2305,1.95,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N +20241126,100233,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2345,-15,5,-0.64,13269550,5709,58.25,2320,2360,2320,3065,1655,2360,2324.32,0.66,0,-208,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,256,3.10,0.77,12,0.05,757.00,3036.00,5290,20240227,-55.67,2305,20241118,1.74,5290,-55.67,20240227,2305,1.74,20241118,5290,-55.67,20240227,2305,1.74,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N +20241126,090231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,-10,5,-0.42,10907155,4696,47.91,2320,2360,2320,3065,1655,2360,2322.65,0.66,0,-216,2410,2385,2355,2330,2300,2397,2342,55,705,500,1650,5,1,10920000,257,3.10,0.77,12,0.04,757.00,3036.00,5290,20240227,-55.58,2305,20241118,1.95,5290,-55.58,20240227,2305,1.95,20241118,5290,-55.58,20240227,2305,1.95,20241118,1.68,N,006920,500,54 억,,71708,N,N,0,N,00,N 20241125,160228,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,10,2,0.43,23104505,9801,86.00,2325,2380,2325,3055,1645,2350,2357.36,0.66,0,-345,2400,2375,2350,2325,2300,2387,2337,55,705,500,1640,5,1,10920000,258,3.12,0.78,12,0.09,757.00,3036.00,5290,20240227,-55.39,2305,20241118,2.39,5290,-55.39,20240227,2305,2.39,20241118,5290,-55.39,20240227,2305,2.39,20241118,1.68,N,006920,500,54 억,,72043,N,N,0,N,00,N 20241125,150230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,10,2,0.43,22413245,9508,83.43,2325,2380,2325,3055,1645,2350,2357.30,0.66,0,-333,2400,2375,2350,2325,2300,2387,2337,55,705,500,1640,5,1,10920000,258,3.12,0.78,12,0.09,757.00,3036.00,5290,20240227,-55.39,2305,20241118,2.39,5290,-55.39,20240227,2305,2.39,20241118,5290,-55.39,20240227,2305,2.39,20241118,1.68,N,006920,500,54 억,,72043,N,N,0,N,00,N 20241125,140230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,25,2,1.06,16688070,7073,62.06,2325,2380,2325,3055,1645,2350,2359.41,0.66,0,-333,2400,2375,2350,2325,2300,2387,2337,55,705,500,1640,5,1,10920000,259,3.14,0.78,12,0.06,757.00,3036.00,5290,20240227,-55.10,2305,20241118,3.04,5290,-55.10,20240227,2305,3.04,20241118,5290,-55.10,20240227,2305,3.04,20241118,1.68,N,006920,500,54 억,,72043,N,N,0,N,00,N diff --git a/006980/price/prices-20241101.csv b/006980/price/prices-20241101.csv index d65a16c49d29..b7f0e9f8620e 100644 --- a/006980/price/prices-20241101.csv +++ b/006980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160232,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16470,370,2,2.30,24297050,1511,33.49,16120,16470,15940,20900,11270,16100,16080.11,0.72,0,-14,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,509,4.60,0.27,12,0.05,3578.00,60855.00,21750,20231129,-24.28,13700,20240806,20.22,20850,-21.01,20240118,13700,20.22,20240806,21750,-24.28,20231129,13700,20.22,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N +20241126,150231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16230,130,2,0.81,21611150,1346,29.83,16120,16470,15940,20900,11270,16100,16055.83,0.72,0,-7,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,502,4.54,0.27,12,0.04,3578.00,60855.00,21750,20231129,-25.38,13700,20240806,18.47,20850,-22.16,20240118,13700,18.47,20240806,21750,-25.38,20231129,13700,18.47,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N +20241126,140231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16090,-10,5,-0.06,20257830,1262,27.97,16120,16470,15940,20900,11270,16100,16052.16,0.72,0,-6,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,497,4.50,0.26,12,0.04,3578.00,60855.00,21750,20231129,-26.02,13700,20240806,17.45,20850,-22.83,20240118,13700,17.45,20240806,21750,-26.02,20231129,13700,17.45,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N +20241126,130231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16110,10,2,0.06,19371190,1207,26.75,16120,16470,15940,20900,11270,16100,16049.04,0.72,0,-14,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,498,4.50,0.26,12,0.04,3578.00,60855.00,21750,20231129,-25.93,13700,20240806,17.59,20850,-22.73,20240118,13700,17.59,20240806,21750,-25.93,20231129,13700,17.59,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N +20241126,120232,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16110,10,2,0.06,19210090,1197,26.53,16120,16470,15940,20900,11270,16100,16048.53,0.72,0,-14,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,498,4.50,0.26,12,0.04,3578.00,60855.00,21750,20231129,-25.93,13700,20240806,17.59,20850,-22.73,20240118,13700,17.59,20240806,21750,-25.93,20231129,13700,17.59,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N +20241126,110235,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16280,180,2,1.12,18209980,1135,25.16,16120,16470,15940,20900,11270,16100,16044.04,0.72,0,-14,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,503,4.55,0.27,12,0.04,3578.00,60855.00,21750,20231129,-25.15,13700,20240806,18.83,20850,-21.92,20240118,13700,18.83,20240806,21750,-25.15,20231129,13700,18.83,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N +20241126,100233,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16130,30,2,0.19,17500640,1091,24.18,16120,16470,15940,20900,11270,16100,16040.92,0.72,0,-14,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,498,4.51,0.27,12,0.04,3578.00,60855.00,21750,20231129,-25.84,13700,20240806,17.74,20850,-22.64,20240118,13700,17.74,20240806,21750,-25.84,20231129,13700,17.74,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N +20241126,090231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16140,40,2,0.25,161240,10,0.22,16120,16140,16120,20900,11270,16100,16124.00,0.72,0,-1,16740,16420,16150,15830,15560,16285,15695,155,4800,5000,11270,10,1,3090000,499,4.51,0.27,12,0.00,3578.00,60855.00,21750,20231129,-25.79,13700,20240806,17.81,20850,-22.59,20240118,13700,17.81,20240806,21750,-25.79,20231129,13700,17.81,20240806,0.64,N,006980,5000,154 억,,22198,N,N,0,N,00,N 20241125,160228,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16100,40,2,0.25,72281230,4476,35.00,16300,16470,15880,20850,11250,16060,16148.62,0.71,0,134,16640,16350,16120,15830,15600,16495,15975,155,4790,5000,11240,10,1,3090000,497,4.50,0.26,12,0.14,3578.00,60855.00,21750,20231129,-25.98,13700,20240806,17.52,20850,-22.78,20240118,13700,17.52,20240806,21750,-25.98,20231129,13700,17.52,20240806,0.64,N,006980,5000,154 억,,22064,N,N,0,N,00,N 20241125,150230,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16080,20,2,0.12,70107730,4341,33.95,16300,16470,15880,20850,11250,16060,16150.13,0.71,0,167,16640,16350,16120,15830,15600,16495,15975,155,4790,5000,11240,10,1,3090000,497,4.49,0.26,12,0.14,3578.00,60855.00,21750,20231129,-26.07,13700,20240806,17.37,20850,-22.88,20240118,13700,17.37,20240806,21750,-26.07,20231129,13700,17.37,20240806,0.64,N,006980,5000,154 억,,22064,N,N,0,N,00,N 20241125,140231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16110,50,2,0.31,67597300,4185,32.73,16300,16470,15880,20850,11250,16060,16152.28,0.71,0,181,16640,16350,16120,15830,15600,16495,15975,155,4790,5000,11240,10,1,3090000,498,4.50,0.26,12,0.14,3578.00,60855.00,21750,20231129,-25.93,13700,20240806,17.59,20850,-22.73,20240118,13700,17.59,20240806,21750,-25.93,20231129,13700,17.59,20240806,0.64,N,006980,5000,154 억,,22064,N,N,0,N,00,N diff --git a/007070/price/prices-20241101.csv b/007070/price/prices-20241101.csv index e1e21045f85f..13f1960737a3 100644 --- a/007070/price/prices-20241101.csv +++ b/007070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160232,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23100,200,2,0.87,9225998550,396871,144.93,22700,23500,22700,29750,16050,22900,23246.96,8.34,0,13546,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,24190,136.69,0.59,12,0.38,169.00,39406.00,25400,20231121,-9.06,18350,20240416,25.89,23900,-3.35,20240108,18350,25.89,20240416,25250,-8.51,20231128,18350,25.89,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,627,N,00,N +20241126,150231,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,22950,50,2,0.22,8674181550,372890,136.17,22700,23500,22700,29750,16050,22900,23262.04,8.34,0,8408,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,24033,135.80,0.58,12,0.36,169.00,39406.00,25400,20231121,-9.65,18350,20240416,25.07,23900,-3.97,20240108,18350,25.07,20240416,25250,-9.11,20231128,18350,25.07,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,134,N,00,N +20241126,140231,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23050,150,2,0.66,7937577850,340946,124.51,22700,23500,22700,29750,16050,22900,23281.04,8.34,0,7353,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,24137,136.39,0.58,12,0.33,169.00,39406.00,25400,20231121,-9.25,18350,20240416,25.61,23900,-3.56,20240108,18350,25.61,20240416,25250,-8.71,20231128,18350,25.61,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,134,N,00,N +20241126,130231,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23250,350,2,1.53,7234298750,310581,113.42,22700,23500,22700,29750,16050,22900,23292.79,8.34,0,8843,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,24347,137.57,0.59,12,0.30,169.00,39406.00,25400,20231121,-8.46,18350,20240416,26.70,23900,-2.72,20240108,18350,26.70,20240416,25250,-7.92,20231128,18350,26.70,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,134,N,00,N +20241126,120232,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23300,400,2,1.75,6546733850,281015,102.62,22700,23500,22700,29750,16050,22900,23296.74,8.34,0,9867,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,24399,137.87,0.59,12,0.27,169.00,39406.00,25400,20231121,-8.27,18350,20240416,26.98,23900,-2.51,20240108,18350,26.98,20240416,25250,-7.72,20231128,18350,26.98,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,134,N,00,N +20241126,110235,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23250,350,2,1.53,5893324500,252951,92.37,22700,23500,22700,29750,16050,22900,23298.29,8.34,0,9636,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,24347,137.57,0.59,12,0.24,169.00,39406.00,25400,20231121,-8.46,18350,20240416,26.70,23900,-2.72,20240108,18350,26.70,20240416,25250,-7.92,20231128,18350,26.70,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,134,N,00,N +20241126,100234,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,23200,300,2,1.31,4490074300,192584,70.33,22700,23500,22700,29750,16050,22900,23314.89,8.34,0,23259,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,24295,137.28,0.59,12,0.18,169.00,39406.00,25400,20231121,-8.66,18350,20240416,26.43,23900,-2.93,20240108,18350,26.43,20240416,25250,-8.12,20231128,18350,26.43,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,134,N,00,N +20241126,090231,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,22850,-50,5,-0.22,175434300,7687,2.81,22700,23000,22700,29750,16050,22900,22822.21,8.34,0,1862,23233,23066,22833,22666,22433,23150,22750,1047,6850,1000,17860,50,1,104717922,23928,135.21,0.58,12,0.01,169.00,39406.00,25400,20231121,-10.04,18350,20240416,24.52,23900,-4.39,20240108,18350,24.52,20240416,25250,-9.50,20231128,18350,24.52,20240416,0.35,N,007070,1000,1047 억,,8736128,N,N,134,N,00,N 20241125,160228,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,22900,300,2,1.33,6250748700,273647,101.83,22750,23000,22600,29350,15850,22600,22842.40,8.29,0,72706,23266,22932,22316,21982,21366,23100,22150,1047,6750,1000,17620,50,1,104717922,23980,135.50,0.58,12,0.26,169.00,39406.00,25400,20231121,-9.84,18350,20240416,24.80,23900,-4.18,20240108,18350,24.80,20240416,25250,-9.31,20231128,18350,24.80,20240416,0.34,N,007070,1000,1047 억,,8681801,N,N,134,N,00,N 20241125,150230,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,22850,250,2,1.11,5419703500,237339,88.32,22750,23000,22600,29350,15850,22600,22835.31,8.29,0,75154,23266,22932,22316,21982,21366,23100,22150,1047,6750,1000,17620,50,1,104717922,23928,135.21,0.58,12,0.23,169.00,39406.00,25400,20231121,-10.04,18350,20240416,24.52,23900,-4.39,20240108,18350,24.52,20240416,25250,-9.50,20231128,18350,24.52,20240416,0.34,N,007070,1000,1047 억,,8681801,N,N,6,N,00,N 20241125,140231,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,22900,300,2,1.33,4425460200,193848,72.14,22750,23000,22600,29350,15850,22600,22829.57,8.29,0,71410,23266,22932,22316,21982,21366,23100,22150,1047,6750,1000,17620,50,1,104717922,23980,135.50,0.58,12,0.19,169.00,39406.00,25400,20231121,-9.84,18350,20240416,24.80,23900,-4.18,20240108,18350,24.80,20240416,25250,-9.31,20231128,18350,24.80,20240416,0.34,N,007070,1000,1047 억,,8681801,N,N,6,N,00,N diff --git a/007110/price/prices-20241101.csv b/007110/price/prices-20241101.csv index 619efb8390a9..f5383a145166 100644 --- a/007110/price/prices-20241101.csv +++ b/007110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1653,-51,5,-2.99,12681958658,7633021,18.19,1714,1714,1610,2215,1193,1704,1661.44,6.78,0,182992,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1280,78.71,2.23,12,9.85,21.00,740.00,1940,20241112,-14.79,969,20240625,70.59,1940,-14.79,20241112,969,70.59,20240625,1940,-14.79,20241112,969,70.59,20240625,7.14,N,007110,500,387 억,,5248471,N,N,5,N,00,N +20241126,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1655,-49,5,-2.88,12029315829,7238519,17.25,1714,1714,1610,2215,1193,1704,1661.81,6.78,0,197697,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1282,78.81,2.24,12,9.35,21.00,740.00,1940,20241112,-14.69,969,20240625,70.79,1940,-14.69,20241112,969,70.79,20240625,1940,-14.69,20241112,969,70.79,20240625,7.14,N,007110,500,387 억,,5248471,N,N,1,N,00,N +20241126,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1638,-66,5,-3.87,10933736783,6574794,15.67,1714,1714,1610,2215,1193,1704,1662.94,6.78,0,204835,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1269,78.00,2.21,12,8.49,21.00,740.00,1940,20241112,-15.57,969,20240625,69.04,1940,-15.57,20241112,969,69.04,20240625,1940,-15.57,20241112,969,69.04,20240625,7.14,N,007110,500,387 억,,5248471,N,N,1,N,00,N +20241126,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1614,-90,5,-5.28,10046747645,6029247,14.37,1714,1714,1610,2215,1193,1704,1666.30,6.78,0,146967,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1250,76.86,2.18,12,7.78,21.00,740.00,1940,20241112,-16.80,969,20240625,66.56,1940,-16.80,20241112,969,66.56,20240625,1940,-16.80,20241112,969,66.56,20240625,7.14,N,007110,500,387 억,,5248471,N,N,1,N,00,N +20241126,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1660,-44,5,-2.58,8076659458,4821533,11.49,1714,1714,1654,2215,1193,1704,1675.09,6.78,0,180103,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1286,79.05,2.24,12,6.22,21.00,740.00,1940,20241112,-14.43,969,20240625,71.31,1940,-14.43,20241112,969,71.31,20240625,1940,-14.43,20241112,969,71.31,20240625,7.14,N,007110,500,387 억,,5248471,N,N,1,N,00,N +20241126,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1660,-44,5,-2.58,7427777708,4430227,10.56,1714,1714,1654,2215,1193,1704,1676.58,6.78,0,203444,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1286,79.05,2.24,12,5.72,21.00,740.00,1940,20241112,-14.43,969,20240625,71.31,1940,-14.43,20241112,969,71.31,20240625,1940,-14.43,20241112,969,71.31,20240625,7.14,N,007110,500,387 억,,5248471,N,N,1,N,00,N +20241126,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1668,-36,5,-2.11,5894106536,3511880,8.37,1714,1714,1654,2215,1193,1704,1678.29,6.78,0,252351,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1292,79.43,2.25,12,4.53,21.00,740.00,1940,20241112,-14.02,969,20240625,72.14,1940,-14.02,20241112,969,72.14,20240625,1940,-14.02,20241112,969,72.14,20240625,7.14,N,007110,500,387 억,,5248471,N,N,1,N,00,N +20241126,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1710,6,2,0.35,1297522343,764252,1.82,1714,1714,1674,2215,1193,1704,1697.72,6.78,0,-4169,1922,1813,1631,1522,1340,1867,1576,387,511,500,1050,1,1,77456610,1325,81.43,2.31,12,0.99,21.00,740.00,1940,20241112,-11.86,969,20240625,76.47,1940,-11.86,20241112,969,76.47,20240625,1940,-11.86,20241112,969,76.47,20240625,7.14,N,007110,500,387 억,,5248471,N,N,1,N,00,N 20241125,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1704,311,2,22.33,69408167150,41648447,1515.59,1465,1740,1449,1810,976,1393,1666.47,1.34,0,4248562,1449,1421,1405,1377,1361,1413,1369,387,417,500,860,1,1,77456610,1320,81.14,2.30,12,53.77,21.00,740.00,1940,20241112,-12.16,969,20240625,75.85,1940,-12.16,20241112,969,75.85,20240625,1940,-12.16,20241112,969,75.85,20240625,6.94,N,007110,500,387 억,,1040674,N,N,1,N,00,N 20241125,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1718,325,2,23.33,66167304061,39759046,1446.84,1465,1740,1449,1810,976,1393,1664.21,1.34,0,4287304,1449,1421,1405,1377,1361,1413,1369,387,417,500,860,1,1,77456610,1331,81.81,2.32,12,51.33,21.00,740.00,1940,20241112,-11.44,969,20240625,77.30,1940,-11.44,20241112,969,77.30,20240625,1940,-11.44,20241112,969,77.30,20240625,6.94,N,007110,500,387 억,,1040674,N,N,3,N,00,N 20241125,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1671,278,2,19.96,58442184677,35251942,1282.82,1465,1740,1449,1810,976,1393,1657.85,1.34,0,4046133,1449,1421,1405,1377,1361,1413,1369,387,417,500,860,1,1,77456610,1294,79.57,2.26,12,45.51,21.00,740.00,1940,20241112,-13.87,969,20240625,72.45,1940,-13.87,20241112,969,72.45,20240625,1940,-13.87,20241112,969,72.45,20240625,6.94,N,007110,500,387 억,,1040674,N,N,3,N,00,N diff --git a/007120/price/prices-20241101.csv b/007120/price/prices-20241101.csv index 4b1dbbfb1dda..e9bdc797f51d 100644 --- a/007120/price/prices-20241101.csv +++ b/007120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160233,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1012,-3,5,-0.30,146414747,143287,68.89,1026,1057,1012,1319,711,1015,1021.83,0.95,0,-7453,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,292,-3.04,0.46,12,0.50,-333.00,2218.00,1570,20240823,-35.54,900,20240806,12.44,1570,-35.54,20240823,900,12.44,20240806,1570,-35.54,20240823,900,12.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,1,N,00,N +20241126,150232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1023,8,2,0.79,133929017,130981,62.97,1026,1057,1013,1319,711,1015,1022.51,0.95,0,-1130,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,295,-3.07,0.46,12,0.45,-333.00,2218.00,1570,20240823,-34.84,900,20240806,13.67,1570,-34.84,20240823,900,13.67,20240806,1570,-34.84,20240823,900,13.67,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N +20241126,140231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1041,26,2,2.56,111889779,109417,52.60,1026,1057,1013,1319,711,1015,1022.60,0.95,0,-12416,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,301,-3.13,0.47,12,0.38,-333.00,2218.00,1570,20240823,-33.69,900,20240806,15.67,1570,-33.69,20240823,900,15.67,20240806,1570,-33.69,20240823,900,15.67,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N +20241126,130232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1039,24,2,2.36,109953484,107556,51.71,1026,1040,1013,1319,711,1015,1022.29,0.95,0,-13025,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,300,-3.12,0.47,12,0.37,-333.00,2218.00,1570,20240823,-33.82,900,20240806,15.44,1570,-33.82,20240823,900,15.44,20240806,1570,-33.82,20240823,900,15.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N +20241126,120232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1027,12,2,1.18,101283364,99175,47.68,1026,1040,1013,1319,711,1015,1021.26,0.95,0,-13172,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,297,-3.08,0.46,12,0.34,-333.00,2218.00,1570,20240823,-34.59,900,20240806,14.11,1570,-34.59,20240823,900,14.11,20240806,1570,-34.59,20240823,900,14.11,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N +20241126,110235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1021,6,2,0.59,100318098,98231,47.23,1026,1040,1013,1319,711,1015,1021.25,0.95,0,-13360,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,295,-3.07,0.46,12,0.34,-333.00,2218.00,1570,20240823,-34.97,900,20240806,13.44,1570,-34.97,20240823,900,13.44,20240806,1570,-34.97,20240823,900,13.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N +20241126,100234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1030,15,2,1.48,55440284,54236,26.07,1026,1040,1013,1319,711,1015,1022.20,0.95,0,-13737,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,297,-3.09,0.46,12,0.19,-333.00,2218.00,1570,20240823,-34.39,900,20240806,14.44,1570,-34.39,20240823,900,14.44,20240806,1570,-34.39,20240823,900,14.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N +20241126,090232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1040,25,2,2.46,3908638,3804,1.83,1026,1040,1026,1319,711,1015,1027.51,0.95,0,-193,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,300,-3.12,0.47,12,0.01,-333.00,2218.00,1570,20240823,-33.76,900,20240806,15.56,1570,-33.76,20240823,900,15.56,20240806,1570,-33.76,20240823,900,15.56,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N 20241125,160229,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1015,-52,5,-4.87,216221738,207879,143.40,1064,1082,1003,1387,747,1067,1040.13,0.94,0,2251,1124,1095,1055,1026,986,1110,1041,144,320,500,720,1,1,28878608,293,-3.05,0.46,12,0.72,-333.00,2218.00,1570,20240823,-35.35,900,20240806,12.78,1570,-35.35,20240823,900,12.78,20240806,1570,-35.35,20240823,900,12.78,20240806,2.10,N,007120,500,144 억,,272173,N,N,1,N,00,N 20241125,150231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1021,-46,5,-4.31,167183275,159729,110.19,1064,1082,1003,1387,747,1067,1046.67,0.94,0,11437,1124,1095,1055,1026,986,1110,1041,144,320,500,720,1,1,28878608,295,-3.07,0.46,12,0.55,-333.00,2218.00,1570,20240823,-34.97,900,20240806,13.44,1570,-34.97,20240823,900,13.44,20240806,1570,-34.97,20240823,900,13.44,20240806,2.10,N,007120,500,144 억,,272173,N,N,1,N,00,N 20241125,140232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1070,3,2,0.28,55018190,51533,35.55,1064,1082,1052,1387,747,1067,1067.63,0.94,0,-5486,1124,1095,1055,1026,986,1110,1041,144,320,500,720,1,1,28878608,309,-3.21,0.48,12,0.18,-333.00,2218.00,1570,20240823,-31.85,900,20240806,18.89,1570,-31.85,20240823,900,18.89,20240806,1570,-31.85,20240823,900,18.89,20240806,2.10,N,007120,500,144 억,,272173,N,N,1,N,00,N diff --git a/007160/price/prices-20241101.csv b/007160/price/prices-20241101.csv index a1fd415c277c..87d6be4a50aa 100644 --- a/007160/price/prices-20241101.csv +++ b/007160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160233,55,60.00,KOSPI,,,N,N,N,Y,60,N,37400,50,2,0.13,668224650,18014,60.57,37100,37400,36750,48550,26150,37350,37094.71,2.28,0,3778,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1870,9.72,0.35,12,0.36,3848.00,105674.00,79000,20241105,-52.66,35200,20240419,6.25,79000,-52.66,20241105,35200,6.25,20240419,79000,-52.66,20241105,35200,6.25,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N +20241126,150232,55,60.00,KOSPI,,,N,N,N,Y,60,N,37350,0,3,0.00,610272150,16461,55.35,37100,37350,36750,48550,26150,37350,37073.82,2.28,0,2900,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1868,9.71,0.35,12,0.33,3848.00,105674.00,79000,20241105,-52.72,35200,20240419,6.11,79000,-52.72,20241105,35200,6.11,20240419,79000,-52.72,20241105,35200,6.11,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N +20241126,140232,55,60.00,KOSPI,,,N,N,N,Y,60,N,37150,-200,5,-0.54,461868000,12479,41.96,37100,37350,36750,48550,26150,37350,37011.62,2.28,0,699,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1858,9.65,0.35,12,0.25,3848.00,105674.00,79000,20241105,-52.97,35200,20240419,5.54,79000,-52.97,20241105,35200,5.54,20240419,79000,-52.97,20241105,35200,5.54,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N +20241126,130232,55,60.00,KOSPI,,,N,N,N,Y,60,N,37200,-150,5,-0.40,427159500,11546,38.82,37100,37350,36750,48550,26150,37350,36996.32,2.28,0,582,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1860,9.67,0.35,12,0.23,3848.00,105674.00,79000,20241105,-52.91,35200,20240419,5.68,79000,-52.91,20241105,35200,5.68,20240419,79000,-52.91,20241105,35200,5.68,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N +20241126,120233,55,60.00,KOSPI,,,N,N,N,Y,60,N,37200,-150,5,-0.40,383488950,10370,34.87,37100,37350,36750,48550,26150,37350,36980.61,2.28,0,430,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1860,9.67,0.35,12,0.21,3848.00,105674.00,79000,20241105,-52.91,35200,20240419,5.68,79000,-52.91,20241105,35200,5.68,20240419,79000,-52.91,20241105,35200,5.68,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N +20241126,110236,55,60.00,KOSPI,,,N,N,N,Y,60,N,37000,-350,5,-0.94,306442300,8292,27.88,37100,37350,36750,48550,26150,37350,36956.38,2.28,0,-186,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1850,9.62,0.35,12,0.17,3848.00,105674.00,79000,20241105,-53.16,35200,20240419,5.11,79000,-53.16,20241105,35200,5.11,20240419,79000,-53.16,20241105,35200,5.11,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N +20241126,100235,55,60.00,KOSPI,,,N,N,N,Y,60,N,36900,-450,5,-1.20,219767650,5944,19.99,37100,37350,36750,48550,26150,37350,36973.02,2.28,0,-514,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1845,9.59,0.35,12,0.12,3848.00,105674.00,79000,20241105,-53.29,35200,20240419,4.83,79000,-53.29,20241105,35200,4.83,20240419,79000,-53.29,20241105,35200,4.83,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N +20241126,090232,55,60.00,KOSPI,,,N,N,N,Y,60,N,37150,-200,5,-0.54,26423850,712,2.39,37100,37350,37100,48550,26150,37350,37112.15,2.28,0,-45,38783,38066,37183,36466,35583,38425,36825,250,11200,5000,23900,50,1,5000000,1858,9.65,0.35,12,0.01,3848.00,105674.00,79000,20241105,-52.97,35200,20240419,5.54,79000,-52.97,20241105,35200,5.54,20240419,79000,-52.97,20241105,35200,5.54,20240419,1.99,N,007160,5000,250 억,,113936,N,N,0,N,00,N 20241125,160229,55,60.00,KOSPI,,,N,N,N,Y,60,N,37350,950,2,2.61,1104352350,29687,116.75,36600,37900,36300,47300,25500,36400,37199.51,2.08,0,9021,37266,36832,36566,36132,35866,36700,36000,250,10900,5000,23290,50,1,5000000,1868,9.71,0.35,12,0.59,3848.00,105674.00,79000,20241105,-52.72,35200,20240419,6.11,79000,-52.72,20241105,35200,6.11,20240419,79000,-52.72,20241105,35200,6.11,20240419,2.00,N,007160,5000,250 억,,104099,N,N,0,N,00,N 20241125,150231,55,60.00,KOSPI,,,N,N,N,Y,60,N,37600,1200,2,3.30,973591750,26195,103.02,36600,37900,36300,47300,25500,36400,37167.08,2.08,0,6501,37266,36832,36566,36132,35866,36700,36000,250,10900,5000,23290,50,1,5000000,1880,9.77,0.36,12,0.52,3848.00,105674.00,79000,20241105,-52.41,35200,20240419,6.82,79000,-52.41,20241105,35200,6.82,20240419,79000,-52.41,20241105,35200,6.82,20240419,2.00,N,007160,5000,250 억,,104099,N,N,0,N,00,N 20241125,140232,55,60.00,KOSPI,,,N,N,N,Y,60,N,37600,1200,2,3.30,919917150,24767,97.40,36600,37900,36300,47300,25500,36400,37142.86,2.08,0,6041,37266,36832,36566,36132,35866,36700,36000,250,10900,5000,23290,50,1,5000000,1880,9.77,0.36,12,0.50,3848.00,105674.00,79000,20241105,-52.41,35200,20240419,6.82,79000,-52.41,20241105,35200,6.82,20240419,79000,-52.41,20241105,35200,6.82,20240419,2.00,N,007160,5000,250 억,,104099,N,N,0,N,00,N diff --git a/007210/price/prices-20241101.csv b/007210/price/prices-20241101.csv index 8246842cd26e..db3d48139643 100644 --- a/007210/price/prices-20241101.csv +++ b/007210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1934,20,2,1.04,202747828,105498,130.89,1916,1939,1903,2485,1340,1914,1921.82,3.30,0,36036,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1307,3.98,0.45,12,0.16,486.00,4278.00,3170,20231117,-38.99,1810,20241115,6.85,2910,-33.54,20240111,1810,6.85,20241115,2955,-34.55,20231127,1810,6.85,20241115,1.22,N,007210,500,342 억,,2231866,N,N,5,N,00,N +20241126,150232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1934,20,2,1.04,196735327,102389,127.03,1916,1939,1903,2485,1340,1914,1921.45,3.30,0,34309,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1307,3.98,0.45,12,0.15,486.00,4278.00,3170,20231117,-38.99,1810,20241115,6.85,2910,-33.54,20240111,1810,6.85,20241115,2955,-34.55,20231127,1810,6.85,20241115,1.22,N,007210,500,342 억,,2231866,N,N,1,N,00,N +20241126,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1939,25,2,1.31,181026587,94277,116.96,1916,1939,1903,2485,1340,1914,1920.16,3.30,0,34430,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1310,3.99,0.45,12,0.14,486.00,4278.00,3170,20231117,-38.83,1810,20241115,7.13,2910,-33.37,20240111,1810,7.13,20241115,2955,-34.38,20231127,1810,7.13,20241115,1.22,N,007210,500,342 억,,2231866,N,N,1,N,00,N +20241126,130232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1927,13,2,0.68,142062587,74113,91.95,1916,1929,1903,2485,1340,1914,1916.84,3.30,0,30536,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1302,3.97,0.45,12,0.11,486.00,4278.00,3170,20231117,-39.21,1810,20241115,6.46,2910,-33.78,20240111,1810,6.46,20241115,2955,-34.79,20231127,1810,6.46,20241115,1.22,N,007210,500,342 억,,2231866,N,N,1,N,00,N +20241126,120233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1927,13,2,0.68,133364942,69597,86.35,1916,1929,1903,2485,1340,1914,1916.25,3.30,0,29846,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1302,3.97,0.45,12,0.10,486.00,4278.00,3170,20231117,-39.21,1810,20241115,6.46,2910,-33.78,20240111,1810,6.46,20241115,2955,-34.79,20231127,1810,6.46,20241115,1.22,N,007210,500,342 억,,2231866,N,N,1,N,00,N +20241126,110236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1928,14,2,0.73,120702533,63030,78.20,1916,1929,1903,2485,1340,1914,1915.00,3.30,0,28835,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1303,3.97,0.45,12,0.09,486.00,4278.00,3170,20231117,-39.18,1810,20241115,6.52,2910,-33.75,20240111,1810,6.52,20241115,2955,-34.75,20231127,1810,6.52,20241115,1.22,N,007210,500,342 억,,2231866,N,N,1,N,00,N +20241126,100235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1921,7,2,0.37,102294254,53476,66.34,1916,1923,1903,2485,1340,1914,1912.90,3.30,0,25672,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1298,3.95,0.45,12,0.08,486.00,4278.00,3170,20231117,-39.40,1810,20241115,6.13,2910,-33.99,20240111,1810,6.13,20241115,2955,-34.99,20231127,1810,6.13,20241115,1.22,N,007210,500,342 억,,2231866,N,N,1,N,00,N +20241126,090233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1917,3,2,0.16,1065205,556,0.69,1916,1917,1914,2485,1340,1914,1915.84,3.30,0,-153,1930,1922,1912,1904,1894,1926,1908,343,571,500,1370,1,1,67560000,1295,3.94,0.45,12,0.00,486.00,4278.00,3170,20231117,-39.53,1810,20241115,5.91,2910,-34.12,20240111,1810,5.91,20241115,2955,-35.13,20231127,1810,5.91,20241115,1.22,N,007210,500,342 억,,2231866,N,N,1,N,00,N 20241125,160230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1914,8,2,0.42,152970329,80063,196.34,1906,1920,1902,2475,1335,1906,1910.62,3.31,0,-2944,1936,1921,1905,1890,1874,1928,1897,343,569,500,1370,1,1,67560000,1293,3.94,0.45,12,0.12,486.00,4278.00,3170,20231117,-39.62,1810,20241115,5.75,2910,-34.23,20240111,1810,5.75,20241115,2955,-35.23,20231127,1810,5.75,20241115,1.22,N,007210,500,342 억,,2232877,N,N,1,N,00,N 20241125,150232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1910,4,2,0.21,142249497,74451,182.58,1906,1920,1902,2475,1335,1906,1910.65,3.31,0,-4165,1936,1921,1905,1890,1874,1928,1897,343,569,500,1370,1,1,67560000,1290,3.93,0.45,12,0.11,486.00,4278.00,3170,20231117,-39.75,1810,20241115,5.52,2910,-34.36,20240111,1810,5.52,20241115,2955,-35.36,20231127,1810,5.52,20241115,1.22,N,007210,500,342 억,,2232877,N,N,3,N,00,N 20241125,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1913,7,2,0.37,104821811,54878,134.58,1906,1920,1902,2475,1335,1906,1910.09,3.31,0,-3294,1936,1921,1905,1890,1874,1928,1897,343,569,500,1370,1,1,67560000,1292,3.94,0.45,12,0.08,486.00,4278.00,3170,20231117,-39.65,1810,20241115,5.69,2910,-34.26,20240111,1810,5.69,20241115,2955,-35.26,20231127,1810,5.69,20241115,1.22,N,007210,500,342 억,,2232877,N,N,3,N,00,N diff --git a/007280/price/prices-20241101.csv b/007280/price/prices-20241101.csv index 6ce05a22d297..2411b1a2dd91 100644 --- a/007280/price/prices-20241101.csv +++ b/007280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1427,7,2,0.49,40008130,28299,81.20,1408,1438,1401,1846,994,1420,1413.76,0.46,0,-71,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,868,3.08,0.38,12,0.05,464.00,3738.00,1940,20240523,-26.44,1373,20241122,3.93,1940,-26.44,20240523,1373,3.93,20241122,1940,-26.44,20240523,1373,3.93,20241122,0.13,N,007280,500,304 억,,281859,N,N,15,N,00,N +20241126,150232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1411,-9,5,-0.63,38814065,27458,78.79,1408,1438,1401,1846,994,1420,1413.58,0.46,0,167,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,858,3.04,0.38,12,0.05,464.00,3738.00,1940,20240523,-27.27,1373,20241122,2.77,1940,-27.27,20240523,1373,2.77,20241122,1940,-27.27,20240523,1373,2.77,20241122,0.13,N,007280,500,304 억,,281859,N,N,0,N,00,N +20241126,140232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1420,0,3,0.00,36091589,25529,73.25,1408,1438,1401,1846,994,1420,1413.75,0.46,0,166,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,864,3.06,0.38,12,0.04,464.00,3738.00,1940,20240523,-26.80,1373,20241122,3.42,1940,-26.80,20240523,1373,3.42,20241122,1940,-26.80,20240523,1373,3.42,20241122,0.13,N,007280,500,304 억,,281859,N,N,0,N,00,N +20241126,130232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1411,-9,5,-0.63,32099510,22712,65.17,1408,1431,1401,1846,994,1420,1413.33,0.46,0,59,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,858,3.04,0.38,12,0.04,464.00,3738.00,1940,20240523,-27.27,1373,20241122,2.77,1940,-27.27,20240523,1373,2.77,20241122,1940,-27.27,20240523,1373,2.77,20241122,0.13,N,007280,500,304 억,,281859,N,N,0,N,00,N +20241126,120233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1420,0,3,0.00,20523631,14508,41.63,1408,1431,1405,1846,994,1420,1414.64,0.46,0,22,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,864,3.06,0.38,12,0.02,464.00,3738.00,1940,20240523,-26.80,1373,20241122,3.42,1940,-26.80,20240523,1373,3.42,20241122,1940,-26.80,20240523,1373,3.42,20241122,0.13,N,007280,500,304 억,,281859,N,N,0,N,00,N +20241126,110236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1418,-2,5,-0.14,12309846,8687,24.93,1408,1431,1408,1846,994,1420,1417.04,0.46,0,-187,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,862,3.06,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.91,1373,20241122,3.28,1940,-26.91,20240523,1373,3.28,20241122,1940,-26.91,20240523,1373,3.28,20241122,0.13,N,007280,500,304 억,,281859,N,N,0,N,00,N +20241126,100235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1417,-3,5,-0.21,683768,482,1.38,1408,1431,1408,1846,994,1420,1418.61,0.46,0,-50,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,862,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-26.96,1373,20241122,3.20,1940,-26.96,20240523,1373,3.20,20241122,1940,-26.96,20240523,1373,3.20,20241122,0.13,N,007280,500,304 억,,281859,N,N,0,N,00,N +20241126,090233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1420,0,3,0.00,14092,10,0.03,1408,1420,1408,1846,994,1420,1409.20,0.46,0,-2,1460,1440,1420,1400,1380,1430,1390,304,426,500,1050,1,1,60813311,864,3.06,0.38,12,0.00,464.00,3738.00,1940,20240523,-26.80,1373,20241122,3.42,1940,-26.80,20240523,1373,3.42,20241122,1940,-26.80,20240523,1373,3.42,20241122,0.13,N,007280,500,304 억,,281859,N,N,0,N,00,N 20241125,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1420,-20,5,-1.39,49260454,34850,216.50,1430,1440,1400,1872,1008,1440,1413.50,0.46,0,-182,1504,1471,1422,1389,1340,1488,1406,304,432,500,1060,1,1,60813311,864,3.06,0.38,12,0.06,464.00,3738.00,1940,20240523,-26.80,1373,20241122,3.42,1940,-26.80,20240523,1373,3.42,20241122,1940,-26.80,20240523,1373,3.42,20241122,0.13,N,007280,500,304 억,,282000,N,N,2,N,00,N 20241125,150232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1421,-19,5,-1.32,28260465,19927,123.79,1430,1440,1410,1872,1008,1440,1418.20,0.46,0,679,1504,1471,1422,1389,1340,1488,1406,304,432,500,1060,1,1,60813311,864,3.06,0.38,12,0.03,464.00,3738.00,1940,20240523,-26.75,1373,20241122,3.50,1940,-26.75,20240523,1373,3.50,20241122,1940,-26.75,20240523,1373,3.50,20241122,0.13,N,007280,500,304 억,,282000,N,N,2,N,00,N 20241125,140233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1423,-17,5,-1.18,20405669,14364,89.23,1430,1440,1410,1872,1008,1440,1420.61,0.46,0,679,1504,1471,1422,1389,1340,1488,1406,304,432,500,1060,1,1,60813311,865,3.07,0.38,12,0.02,464.00,3738.00,1940,20240523,-26.65,1373,20241122,3.64,1940,-26.65,20240523,1373,3.64,20241122,1940,-26.65,20240523,1373,3.64,20241122,0.13,N,007280,500,304 억,,282000,N,N,2,N,00,N diff --git a/007310/price/prices-20241101.csv b/007310/price/prices-20241101.csv index 4afe2f090bdd..b2931585f24b 100644 --- a/007310/price/prices-20241101.csv +++ b/007310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160234,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,406500,9000,2,2.26,1122231000,2802,97.70,395000,406500,395000,516000,278500,397500,400510.71,12.20,0,1380,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,16292,10.16,0.72,12,0.07,40005.00,566748.00,513000,20240613,-20.76,375500,20241114,8.26,513000,-20.76,20240613,375500,8.26,20241114,513000,-20.76,20240613,375500,8.26,20241114,0.08,N,007310,5000,200 억,,488969,N,N,25,N,00,N +20241126,150233,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403500,6000,2,1.51,932556000,2334,81.38,395000,404000,395000,516000,278500,397500,399552.70,12.20,0,1263,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,16172,10.09,0.71,12,0.06,40005.00,566748.00,513000,20240613,-21.35,375500,20241114,7.46,513000,-21.35,20240613,375500,7.46,20241114,513000,-21.35,20240613,375500,7.46,20241114,0.08,N,007310,5000,200 억,,488969,N,N,75,N,00,N +20241126,140233,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,402000,4500,2,1.13,827745000,2074,72.32,395000,403000,395000,516000,278500,397500,399105.59,12.20,0,1077,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,16111,10.05,0.71,12,0.05,40005.00,566748.00,513000,20240613,-21.64,375500,20241114,7.06,513000,-21.64,20240613,375500,7.06,20241114,513000,-21.64,20240613,375500,7.06,20241114,0.08,N,007310,5000,200 억,,488969,N,N,75,N,00,N +20241126,130233,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,401500,4000,2,1.01,617689000,1550,54.04,395000,403000,395000,516000,278500,397500,398509.03,12.20,0,826,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,16091,10.04,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,513000,-21.73,20240613,375500,6.92,20241114,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,488969,N,N,75,N,00,N +20241126,120234,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,400000,2500,2,0.63,386552000,973,33.93,395000,400000,395000,516000,278500,397500,397278.52,12.20,0,403,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,16031,10.00,0.71,12,0.02,40005.00,566748.00,513000,20240613,-22.03,375500,20241114,6.52,513000,-22.03,20240613,375500,6.52,20241114,513000,-22.03,20240613,375500,6.52,20241114,0.08,N,007310,5000,200 억,,488969,N,N,75,N,00,N +20241126,110237,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,399000,1500,2,0.38,344992000,869,30.30,395000,399500,395000,516000,278500,397500,396998.85,12.20,0,372,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,15991,9.97,0.70,12,0.02,40005.00,566748.00,513000,20240613,-22.22,375500,20241114,6.26,513000,-22.22,20240613,375500,6.26,20241114,513000,-22.22,20240613,375500,6.26,20241114,0.08,N,007310,5000,200 억,,488969,N,N,75,N,00,N +20241126,100236,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,397500,0,3,0.00,107779500,272,9.48,395000,397500,395000,516000,278500,397500,396248.16,12.20,0,-101,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,15931,9.94,0.70,12,0.01,40005.00,566748.00,513000,20240613,-22.51,375500,20241114,5.86,513000,-22.51,20240613,375500,5.86,20241114,513000,-22.51,20240613,375500,5.86,20241114,0.08,N,007310,5000,200 억,,488969,N,N,75,N,00,N +20241126,090233,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,395500,-2000,5,-0.50,31222000,79,2.75,395000,397500,395000,516000,278500,397500,395215.19,12.20,0,-52,410166,403832,400666,394332,391166,402250,392750,200,118500,5000,294150,500,1,4007830,15851,9.89,0.70,12,0.00,40005.00,566748.00,513000,20240613,-22.90,375500,20241114,5.33,513000,-22.90,20240613,375500,5.33,20241114,513000,-22.90,20240613,375500,5.33,20241114,0.08,N,007310,5000,200 억,,488969,N,N,75,N,00,N 20241125,160230,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,397500,-6500,5,-1.61,1140887500,2857,131.06,407000,407000,397500,525000,283000,404000,399330.59,12.20,0,257,411333,407666,402833,399166,394333,405250,396750,200,121000,5000,298960,500,1,4007830,15931,9.94,0.70,12,0.07,40005.00,566748.00,513000,20240613,-22.51,375500,20241114,5.86,513000,-22.51,20240613,375500,5.86,20241114,513000,-22.51,20240613,375500,5.86,20241114,0.08,N,007310,5000,200 억,,489112,N,N,75,N,00,N 20241125,150232,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,399000,-5000,5,-1.24,850242500,2126,97.52,407000,407000,397500,525000,283000,404000,399925.92,12.20,0,439,411333,407666,402833,399166,394333,405250,396750,200,121000,5000,298960,500,1,4007830,15991,9.97,0.70,12,0.05,40005.00,566748.00,513000,20240613,-22.22,375500,20241114,6.26,513000,-22.22,20240613,375500,6.26,20241114,513000,-22.22,20240613,375500,6.26,20241114,0.08,N,007310,5000,200 억,,489112,N,N,2,N,00,N 20241125,140233,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,400500,-3500,5,-0.87,601938500,1503,68.94,407000,407000,398000,525000,283000,404000,400491.35,12.20,0,258,411333,407666,402833,399166,394333,405250,396750,200,121000,5000,298960,500,1,4007830,16051,10.01,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.93,375500,20241114,6.66,513000,-21.93,20240613,375500,6.66,20241114,513000,-21.93,20240613,375500,6.66,20241114,0.08,N,007310,5000,200 억,,489112,N,N,2,N,00,N diff --git a/007330/price/prices-20241101.csv b/007330/price/prices-20241101.csv index 2bfbfe5a6b1c..671e0a6a8e36 100644 --- a/007330/price/prices-20241101.csv +++ b/007330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8740,0,3,0.00,287726870,32841,228.36,8750,8840,8710,11360,6120,8740,8761.21,0.68,0,710,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1318,8.36,0.40,12,0.22,1045.00,21701.00,14710,20240205,-40.58,7570,20240806,15.46,14710,-40.58,20240205,7570,15.46,20240806,14710,-40.58,20240205,7570,15.46,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N +20241126,150233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8780,40,2,0.46,275468320,31439,218.61,8750,8840,8710,11360,6120,8740,8761.99,0.68,0,596,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1324,8.40,0.40,12,0.21,1045.00,21701.00,14710,20240205,-40.31,7570,20240806,15.98,14710,-40.31,20240205,7570,15.98,20240806,14710,-40.31,20240205,7570,15.98,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N +20241126,140233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8790,50,2,0.57,275239840,31413,218.43,8750,8840,8710,11360,6120,8740,8761.97,0.68,0,597,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1326,8.41,0.41,12,0.21,1045.00,21701.00,14710,20240205,-40.24,7570,20240806,16.12,14710,-40.24,20240205,7570,16.12,20240806,14710,-40.24,20240205,7570,16.12,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N +20241126,130233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8800,60,2,0.69,232091810,26479,184.12,8750,8840,8710,11360,6120,8740,8765.13,0.68,0,486,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1327,8.42,0.41,12,0.18,1045.00,21701.00,14710,20240205,-40.18,7570,20240806,16.25,14710,-40.18,20240205,7570,16.25,20240806,14710,-40.18,20240205,7570,16.25,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N +20241126,120234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8770,30,2,0.34,220197900,25123,174.70,8750,8840,8710,11360,6120,8740,8764.79,0.68,0,-120,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1323,8.39,0.40,12,0.17,1045.00,21701.00,14710,20240205,-40.38,7570,20240806,15.85,14710,-40.38,20240205,7570,15.85,20240806,14710,-40.38,20240205,7570,15.85,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N +20241126,110237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8760,20,2,0.23,204843900,23374,162.53,8750,8840,8710,11360,6120,8740,8763.75,0.68,0,-538,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1321,8.38,0.40,12,0.15,1045.00,21701.00,14710,20240205,-40.45,7570,20240806,15.72,14710,-40.45,20240205,7570,15.72,20240806,14710,-40.45,20240205,7570,15.72,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N +20241126,100236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8790,50,2,0.57,118314130,13504,93.90,8750,8840,8710,11360,6120,8740,8761.41,0.68,0,-2056,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1326,8.41,0.41,12,0.09,1045.00,21701.00,14710,20240205,-40.24,7570,20240806,16.12,14710,-40.24,20240205,7570,16.12,20240806,14710,-40.24,20240205,7570,16.12,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N +20241126,090233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8760,20,2,0.23,44490800,5087,35.37,8750,8760,8740,11360,6120,8740,8745.98,0.68,0,-2325,8806,8772,8736,8702,8666,8790,8720,151,2620,1000,5760,10,1,15082800,1321,8.38,0.40,12,0.03,1045.00,21701.00,14710,20240205,-40.45,7570,20240806,15.72,14710,-40.45,20240205,7570,15.72,20240806,14710,-40.45,20240205,7570,15.72,20240806,0.45,N,007330,1000,150 억,,102141,N,N,0,N,00,N 20241125,160231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8740,30,2,0.34,125390130,14357,161.53,8710,8770,8700,11320,6100,8710,8733.35,0.67,0,993,8790,8750,8710,8670,8630,8730,8650,151,2610,1000,5740,10,1,15082800,1318,8.36,0.40,12,0.10,1045.00,21701.00,14710,20240205,-40.58,7570,20240806,15.46,14710,-40.58,20240205,7570,15.46,20240806,14710,-40.58,20240205,7570,15.46,20240806,0.43,N,007330,1000,150 억,,101148,N,N,0,N,00,N 20241125,150233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8740,30,2,0.34,97026370,11114,125.04,8710,8770,8700,11320,6100,8710,8730.10,0.67,0,883,8790,8750,8710,8670,8630,8730,8650,151,2610,1000,5740,10,1,15082800,1318,8.36,0.40,12,0.07,1045.00,21701.00,14710,20240205,-40.58,7570,20240806,15.46,14710,-40.58,20240205,7570,15.46,20240806,14710,-40.58,20240205,7570,15.46,20240806,0.43,N,007330,1000,150 억,,101148,N,N,0,N,00,N 20241125,140233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8720,10,2,0.11,92848850,10635,119.66,8710,8770,8700,11320,6100,8710,8730.50,0.67,0,834,8790,8750,8710,8670,8630,8730,8650,151,2610,1000,5740,10,1,15082800,1315,8.34,0.40,12,0.07,1045.00,21701.00,14710,20240205,-40.72,7570,20240806,15.19,14710,-40.72,20240205,7570,15.19,20240806,14710,-40.72,20240205,7570,15.19,20240806,0.43,N,007330,1000,150 억,,101148,N,N,0,N,00,N diff --git a/007340/price/prices-20241101.csv b/007340/price/prices-20241101.csv index cd82c63bf890..8bd3ba5adb8f 100644 --- a/007340/price/prices-20241101.csv +++ b/007340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18300,180,2,0.99,1892120660,103580,70.82,18200,18460,18050,23550,12690,18120,18267.24,3.24,0,-7941,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10809,3.33,0.80,12,0.18,5499.00,22939.00,20910,20240924,-12.48,13319,20231130,37.40,20910,-12.48,20240924,14280,28.15,20240103,104400,-82.47,20240924,17160,6.64,20241023,0.82,N,007340,100,60 억,,1915774,N,N,1516,N,00,N +20241126,150233,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18280,160,2,0.88,1538987720,84266,57.62,18200,18460,18050,23550,12690,18120,18263.45,3.24,0,-9616,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10797,3.32,0.80,12,0.14,5499.00,22939.00,20910,20240924,-12.58,13319,20231130,37.25,20910,-12.58,20240924,14280,28.01,20240103,104400,-82.49,20240924,17160,6.53,20241023,0.82,N,007340,100,60 억,,1915774,N,N,157,N,00,N +20241126,140233,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18370,250,2,1.38,1091507420,59821,40.90,18200,18460,18050,23550,12690,18120,18246.22,3.24,0,-2641,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10850,3.34,0.80,12,0.10,5499.00,22939.00,20910,20240924,-12.15,13319,20231130,37.92,20910,-12.15,20240924,14280,28.64,20240103,104400,-82.40,20240924,17160,7.05,20241023,0.82,N,007340,100,60 억,,1915774,N,N,157,N,00,N +20241126,130233,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18320,200,2,1.10,622640140,34292,23.45,18200,18380,18050,23550,12690,18120,18157.01,3.24,0,664,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10821,3.33,0.80,12,0.06,5499.00,22939.00,20910,20240924,-12.39,13319,20231130,37.55,20910,-12.39,20240924,14280,28.29,20240103,104400,-82.45,20240924,17160,6.76,20241023,0.82,N,007340,100,60 억,,1915774,N,N,157,N,00,N +20241126,120234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18170,50,2,0.28,428200870,23632,16.16,18200,18240,18050,23550,12690,18120,18119.54,3.24,0,-1765,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10732,3.30,0.79,12,0.04,5499.00,22939.00,20910,20240924,-13.10,13319,20231130,36.42,20910,-13.10,20240924,14280,27.24,20240103,104400,-82.60,20240924,17160,5.89,20241023,0.82,N,007340,100,60 억,,1915774,N,N,157,N,00,N +20241126,110237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18080,-40,5,-0.22,364067880,20098,13.74,18200,18240,18050,23550,12690,18120,18114.63,3.24,0,-1963,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10679,3.29,0.79,12,0.03,5499.00,22939.00,20910,20240924,-13.53,13319,20231130,35.75,20910,-13.53,20240924,14280,26.61,20240103,104400,-82.68,20240924,17160,5.36,20241023,0.82,N,007340,100,60 억,,1915774,N,N,157,N,00,N +20241126,100236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18070,-50,5,-0.28,248585430,13713,9.38,18200,18240,18050,23550,12690,18120,18127.72,3.24,0,-858,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10673,3.29,0.79,12,0.02,5499.00,22939.00,20910,20240924,-13.58,13319,20231130,35.67,20910,-13.58,20240924,14280,26.54,20240103,104400,-82.69,20240924,17160,5.30,20241023,0.82,N,007340,100,60 억,,1915774,N,N,157,N,00,N +20241126,090234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18110,-10,5,-0.06,14155390,780,0.53,18200,18200,18110,23550,12690,18120,18147.94,3.24,0,-707,18846,18482,18216,17852,17586,18350,17720,61,5430,100,13770,10,1,59065865,10697,3.29,0.79,12,0.00,5499.00,22939.00,20910,20240924,-13.39,13319,20231130,35.97,20910,-13.39,20240924,14280,26.82,20240103,104400,-82.65,20240924,17160,5.54,20241023,0.82,N,007340,100,60 억,,1915774,N,N,157,N,00,N 20241125,160231,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18120,-390,5,-2.11,2647822980,145545,161.23,18580,18580,17950,24050,12960,18510,18192.47,3.32,0,-28855,19243,18876,18663,18296,18083,18770,18190,61,5540,100,14060,10,1,59065865,10703,3.30,0.79,12,0.25,5499.00,22939.00,20910,20240924,-13.34,13319,20231130,36.05,20910,-13.34,20240924,14280,26.89,20240103,104400,-82.64,20240924,17160,5.59,20241023,0.81,N,007340,100,60 억,,1960634,N,N,157,N,00,N 20241125,150233,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18110,-400,5,-2.16,2473708300,135931,150.58,18580,18580,17950,24050,12960,18510,18198.26,3.32,0,-26043,19243,18876,18663,18296,18083,18770,18190,61,5540,100,14060,10,1,59065865,10697,3.29,0.79,12,0.23,5499.00,22939.00,20910,20240924,-13.39,13319,20231130,35.97,20910,-13.39,20240924,14280,26.82,20240103,104400,-82.65,20240924,17160,5.54,20241023,0.81,N,007340,100,60 억,,1960634,N,N,189,N,00,N 20241125,140234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18120,-390,5,-2.11,2215790570,121689,134.81,18580,18580,17950,24050,12960,18510,18208.63,3.32,0,-20631,19243,18876,18663,18296,18083,18770,18190,61,5540,100,14060,10,1,59065865,10703,3.30,0.79,12,0.21,5499.00,22939.00,20910,20240924,-13.34,13319,20231130,36.05,20910,-13.34,20240924,14280,26.89,20240103,104400,-82.64,20240924,17160,5.59,20241023,0.81,N,007340,100,60 억,,1960634,N,N,189,N,00,N diff --git a/007370/price/prices-20241101.csv b/007370/price/prices-20241101.csv index ce20e6f095af..9fd09d24b069 100644 --- a/007370/price/prices-20241101.csv +++ b/007370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,40,2,0.68,415838880,70890,86.69,5830,5920,5820,7630,4110,5870,5865.80,1.49,0,8824,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,748,5.61,0.75,12,0.56,1053.00,7924.00,8100,20240820,-27.04,4860,20240805,21.60,8100,-27.04,20240820,4860,21.60,20240805,8100,-27.04,20240820,4860,21.60,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N +20241126,150234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,40,2,0.68,384960930,65658,80.29,5830,5920,5820,7630,4110,5870,5863.12,1.49,0,9018,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,748,5.61,0.75,12,0.52,1053.00,7924.00,8100,20240820,-27.04,4860,20240805,21.60,8100,-27.04,20240820,4860,21.60,20240805,8100,-27.04,20240820,4860,21.60,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N +20241126,140234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-10,5,-0.17,298031080,50867,62.21,5830,5920,5820,7630,4110,5870,5859.03,1.49,0,7845,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,741,5.57,0.74,12,0.40,1053.00,7924.00,8100,20240820,-27.65,4860,20240805,20.58,8100,-27.65,20240820,4860,20.58,20240805,8100,-27.65,20240820,4860,20.58,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N +20241126,130234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-50,5,-0.85,285388840,48701,59.56,5830,5920,5820,7630,4110,5870,5860.02,1.49,0,7766,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,736,5.53,0.73,12,0.38,1053.00,7924.00,8100,20240820,-28.15,4860,20240805,19.75,8100,-28.15,20240820,4860,19.75,20240805,8100,-28.15,20240820,4860,19.75,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N +20241126,120235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-40,5,-0.68,214969100,36650,44.82,5830,5920,5820,7630,4110,5870,5865.46,1.49,0,4717,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,738,5.54,0.74,12,0.29,1053.00,7924.00,8100,20240820,-28.02,4860,20240805,19.96,8100,-28.02,20240820,4860,19.96,20240805,8100,-28.02,20240820,4860,19.96,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N +20241126,110238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,10,2,0.17,175808610,29964,36.64,5830,5920,5820,7630,4110,5870,5867.33,1.49,0,4215,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,744,5.58,0.74,12,0.24,1053.00,7924.00,8100,20240820,-27.41,4860,20240805,20.99,8100,-27.41,20240820,4860,20.99,20240805,8100,-27.41,20240820,4860,20.99,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N +20241126,100237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-30,5,-0.51,95242250,16256,19.88,5830,5920,5820,7630,4110,5870,5858.90,1.49,0,443,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,739,5.55,0.74,12,0.13,1053.00,7924.00,8100,20240820,-27.90,4860,20240805,20.16,8100,-27.90,20240820,4860,20.16,20240805,8100,-27.90,20240820,4860,20.16,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N +20241126,090234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,0,3,0.00,21164790,3621,4.43,5830,5870,5820,7630,4110,5870,5845.01,1.49,0,1650,5996,5932,5836,5772,5676,5965,5805,63,1760,500,3750,10,1,12651173,743,5.57,0.74,12,0.03,1053.00,7924.00,8100,20240820,-27.53,4860,20240805,20.78,8100,-27.53,20240820,4860,20.78,20240805,8100,-27.53,20240820,4860,20.78,20240805,3.91,N,007370,500,63 억,,188644,N,N,0,N,00,N 20241125,160231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,30,2,0.51,477382540,81772,73.12,5810,5900,5740,7590,4090,5840,5837.92,1.30,0,23965,6046,5942,5866,5762,5686,5905,5725,63,1750,500,3730,10,1,12651173,743,5.57,0.74,12,0.65,1053.00,7924.00,8100,20240820,-27.53,4860,20240805,20.78,8100,-27.53,20240820,4860,20.78,20240805,8100,-27.53,20240820,4860,20.78,20240805,3.76,N,007370,500,63 억,,163919,N,N,0,N,00,N 20241125,150233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,20,2,0.34,457142040,78319,70.03,5810,5900,5740,7590,4090,5840,5836.92,1.30,0,24086,6046,5942,5866,5762,5686,5905,5725,63,1750,500,3730,10,1,12651173,741,5.57,0.74,12,0.62,1053.00,7924.00,8100,20240820,-27.65,4860,20240805,20.58,8100,-27.65,20240820,4860,20.58,20240805,8100,-27.65,20240820,4860,20.58,20240805,3.76,N,007370,500,63 억,,163919,N,N,0,N,00,N 20241125,140234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,20,2,0.34,408266520,69964,62.56,5810,5900,5740,7590,4090,5840,5835.38,1.30,0,23067,6046,5942,5866,5762,5686,5905,5725,63,1750,500,3730,10,1,12651173,741,5.57,0.74,12,0.55,1053.00,7924.00,8100,20240820,-27.65,4860,20240805,20.58,8100,-27.65,20240820,4860,20.58,20240805,8100,-27.65,20240820,4860,20.58,20240805,3.76,N,007370,500,63 억,,163919,N,N,0,N,00,N diff --git a/007390/price/prices-20241101.csv b/007390/price/prices-20241101.csv index f0f48d59b26b..c49e46046052 100644 --- a/007390/price/prices-20241101.csv +++ b/007390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160235,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23100,-1500,5,-6.10,64561409100,2852008,57.97,24250,24350,21450,31950,17250,24600,22635.77,8.51,0,-432931,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,14867,-125.54,24.14,12,4.43,-184.00,957.00,27950,20241118,-17.35,6910,20240306,234.30,27950,-17.35,20241118,6910,234.30,20240306,27950,-17.35,20241118,6910,234.30,20240306,0.02,N,007390,500,321 억,,5474930,N,N,418,N,00,N +20241126,150234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23100,-1500,5,-6.10,61009222350,2698156,54.84,24250,24350,21450,31950,17250,24600,22610.23,8.51,0,-402076,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,14867,-125.54,24.14,12,4.19,-184.00,957.00,27950,20241118,-17.35,6910,20240306,234.30,27950,-17.35,20241118,6910,234.30,20240306,27950,-17.35,20241118,6910,234.30,20240306,0.02,N,007390,500,321 억,,5474930,N,N,930,N,00,N +20241126,140234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22450,-2150,5,-8.74,56703507150,2507884,50.97,24250,24350,21450,31950,17250,24600,22608.78,8.51,0,-403023,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,14448,-122.01,23.46,12,3.90,-184.00,957.00,27950,20241118,-19.68,6910,20240306,224.89,27950,-19.68,20241118,6910,224.89,20240306,27950,-19.68,20241118,6910,224.89,20240306,0.02,N,007390,500,321 억,,5474930,N,N,930,N,00,N +20241126,130234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22600,-2000,5,-8.13,51836421250,2293440,46.61,24250,24350,21450,31950,17250,24600,22600.59,8.51,0,-375725,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,14545,-122.83,23.62,12,3.56,-184.00,957.00,27950,20241118,-19.14,6910,20240306,227.06,27950,-19.14,20241118,6910,227.06,20240306,27950,-19.14,20241118,6910,227.06,20240306,0.02,N,007390,500,321 억,,5474930,N,N,930,N,00,N +20241126,120235,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22400,-2200,5,-8.94,47537064500,2099572,42.67,24250,24350,21450,31950,17250,24600,22639.76,8.51,0,-340910,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,14416,-121.74,23.41,12,3.26,-184.00,957.00,27950,20241118,-19.86,6910,20240306,224.17,27950,-19.86,20241118,6910,224.17,20240306,27950,-19.86,20241118,6910,224.17,20240306,0.02,N,007390,500,321 억,,5474930,N,N,930,N,00,N +20241126,110238,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22350,-2250,5,-9.15,43612622150,1923594,39.10,24250,24350,21450,31950,17250,24600,22670.80,8.51,0,-312714,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,14384,-121.47,23.35,12,2.99,-184.00,957.00,27950,20241118,-20.04,6910,20240306,223.44,27950,-20.04,20241118,6910,223.44,20240306,27950,-20.04,20241118,6910,223.44,20240306,0.02,N,007390,500,321 억,,5474930,N,N,930,N,00,N +20241126,100237,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22350,-2250,5,-9.15,29236393650,1274221,25.90,24250,24350,22200,31950,17250,24600,22942.36,8.51,0,-241994,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,14384,-121.47,23.35,12,1.98,-184.00,957.00,27950,20241118,-20.04,6910,20240306,223.44,27950,-20.04,20241118,6910,223.44,20240306,27950,-20.04,20241118,6910,223.44,20240306,0.02,N,007390,500,321 억,,5474930,N,N,930,N,00,N +20241126,090234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23950,-650,5,-2.64,2981093350,124153,2.52,24250,24350,23700,31950,17250,24600,24003.47,8.51,0,-32188,28166,26382,24066,22282,19966,27275,23175,322,7350,500,18200,50,1,64357156,15414,-130.16,25.03,12,0.19,-184.00,957.00,27950,20241118,-14.31,6910,20240306,246.60,27950,-14.31,20241118,6910,246.60,20240306,27950,-14.31,20241118,6910,246.60,20240306,0.02,N,007390,500,321 억,,5474930,N,N,930,N,00,N 20241125,160231,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24600,3350,2,15.76,118073918200,4870216,72.55,22000,25850,21750,27600,14900,21250,24243.97,7.98,0,324491,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15832,-133.70,25.71,12,7.57,-184.00,957.00,27950,20241118,-11.99,6910,20240306,256.01,27950,-11.99,20241118,6910,256.01,20240306,27950,-11.99,20241118,6910,256.01,20240306,0.02,N,007390,500,321 억,,5133352,N,N,930,N,00,N 20241125,150234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23900,2650,2,12.47,112944381950,4659310,69.41,22000,25850,21750,27600,14900,21250,24240.87,7.98,0,336337,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15381,-129.89,24.97,12,7.24,-184.00,957.00,27950,20241118,-14.49,6910,20240306,245.88,27950,-14.49,20241118,6910,245.88,20240306,27950,-14.49,20241118,6910,245.88,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N 20241125,140234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24400,3150,2,14.82,104382478600,4302966,64.10,22000,25850,21750,27600,14900,21250,24258.57,7.98,0,388167,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15703,-132.61,25.50,12,6.69,-184.00,957.00,27950,20241118,-12.70,6910,20240306,253.11,27950,-12.70,20241118,6910,253.11,20240306,27950,-12.70,20241118,6910,253.11,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N diff --git a/007460/price/prices-20241101.csv b/007460/price/prices-20241101.csv index 04115d5591be..cd17909795d1 100644 --- a/007460/price/prices-20241101.csv +++ b/007460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160236,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1204,30,2,2.56,2849127491,2406905,80.45,1177,1210,1160,1526,822,1174,1183.70,6.92,0,357621,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3607,-5.65,1.30,12,0.80,-213.00,929.00,1894,20240321,-36.43,701,20240305,71.75,1894,-36.43,20240321,701,71.75,20240305,1894,-36.43,20240321,701,71.75,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,6,N,00,N +20241126,150234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1205,31,2,2.64,2598273842,2198431,73.49,1177,1210,1160,1526,822,1174,1181.88,6.92,0,283813,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3610,-5.66,1.30,12,0.73,-213.00,929.00,1894,20240321,-36.38,701,20240305,71.90,1894,-36.38,20240321,701,71.90,20240305,1894,-36.38,20240321,701,71.90,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,0,N,00,N +20241126,140234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1195,21,2,1.79,1798566522,1532779,51.24,1177,1199,1160,1526,822,1174,1173.40,6.92,0,74982,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3580,-5.61,1.29,12,0.51,-213.00,929.00,1894,20240321,-36.91,701,20240305,70.47,1894,-36.91,20240321,701,70.47,20240305,1894,-36.91,20240321,701,70.47,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,0,N,00,N +20241126,130234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1168,-6,5,-0.51,1315854964,1125519,37.62,1177,1189,1160,1526,822,1174,1169.11,6.92,0,-20708,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3499,-5.48,1.26,12,0.38,-213.00,929.00,1894,20240321,-38.33,701,20240305,66.62,1894,-38.33,20240321,701,66.62,20240305,1894,-38.33,20240321,701,66.62,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,0,N,00,N +20241126,120235,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1163,-11,5,-0.94,1209491992,1034265,34.57,1177,1189,1160,1526,822,1174,1169.42,6.92,0,-25231,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3484,-5.46,1.25,12,0.35,-213.00,929.00,1894,20240321,-38.60,701,20240305,65.91,1894,-38.60,20240321,701,65.91,20240305,1894,-38.60,20240321,701,65.91,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,0,N,00,N +20241126,110238,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1177,3,2,0.26,980275892,837543,28.00,1177,1189,1160,1526,822,1174,1170.42,6.92,0,-34862,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3526,-5.53,1.27,12,0.28,-213.00,929.00,1894,20240321,-37.86,701,20240305,67.90,1894,-37.86,20240321,701,67.90,20240305,1894,-37.86,20240321,701,67.90,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,0,N,00,N +20241126,100237,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1161,-13,5,-1.11,636165488,544528,18.20,1177,1189,1160,1526,822,1174,1168.29,6.92,0,7102,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3478,-5.45,1.25,12,0.18,-213.00,929.00,1894,20240321,-38.70,701,20240305,65.62,1894,-38.70,20240321,701,65.62,20240305,1894,-38.70,20240321,701,65.62,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,0,N,00,N +20241126,090235,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1182,8,2,0.68,53108916,45082,1.51,1177,1189,1170,1526,822,1174,1178.05,6.92,0,-25397,1229,1201,1177,1149,1125,1189,1137,1498,352,500,820,1,1,299579040,3541,-5.55,1.27,12,0.02,-213.00,929.00,1894,20240321,-37.59,701,20240305,68.62,1894,-37.59,20240321,701,68.62,20240305,1894,-37.59,20240321,701,68.62,20240305,0.96,N,007460,500,1497 억,,20719392,N,N,0,N,00,N 20241125,160232,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1174,28,2,2.44,3505595175,2967413,159.20,1185,1205,1153,1489,803,1146,1181.37,6.85,0,203340,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3517,-5.51,1.26,12,0.99,-213.00,929.00,1894,20240321,-38.01,701,20240305,67.48,1894,-38.01,20240321,701,67.48,20240305,1894,-38.01,20240321,701,67.48,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N 20241125,150234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1165,19,2,1.66,3359881091,2842808,152.51,1185,1205,1153,1489,803,1146,1181.89,6.85,0,188168,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3490,-5.47,1.25,12,0.95,-213.00,929.00,1894,20240321,-38.49,701,20240305,66.19,1894,-38.49,20240321,701,66.19,20240305,1894,-38.49,20240321,701,66.19,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N 20241125,140234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1165,19,2,1.66,3017016310,2547330,136.66,1185,1205,1160,1489,803,1146,1184.38,6.85,0,193419,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3490,-5.47,1.25,12,0.85,-213.00,929.00,1894,20240321,-38.49,701,20240305,66.19,1894,-38.49,20240321,701,66.19,20240305,1894,-38.49,20240321,701,66.19,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N diff --git a/007530/price/prices-20241101.csv b/007530/price/prices-20241101.csv index 131f6261828a..ba8c63634e69 100644 --- a/007530/price/prices-20241101.csv +++ b/007530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,165,2,8.19,49203750,23288,48.20,2065,2185,2015,2615,1415,2015,2112.84,0.25,0,294,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,418,44.49,0.95,12,0.12,49.00,2303.00,3150,20240715,-30.79,1990,20241125,9.55,3150,-30.79,20240715,1990,9.55,20241125,3150,-30.79,20240715,1990,9.55,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N +20241126,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,125,2,6.20,46057625,21816,45.16,2065,2185,2015,2615,1415,2015,2111.19,0.25,0,229,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,410,43.67,0.93,12,0.11,49.00,2303.00,3150,20240715,-32.06,1990,20241125,7.54,3150,-32.06,20240715,1990,7.54,20241125,3150,-32.06,20240715,1990,7.54,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N +20241126,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,170,2,8.44,39041460,18519,38.33,2065,2185,2015,2615,1415,2015,2108.18,0.25,0,56,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,419,44.59,0.95,12,0.10,49.00,2303.00,3150,20240715,-30.63,1990,20241125,9.80,3150,-30.63,20240715,1990,9.80,20241125,3150,-30.63,20240715,1990,9.80,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N +20241126,130235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,105,2,5.21,27074300,12953,26.81,2065,2145,2015,2615,1415,2015,2090.20,0.25,0,-133,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,406,43.27,0.92,12,0.07,49.00,2303.00,3150,20240715,-32.70,1990,20241125,6.53,3150,-32.70,20240715,1990,6.53,20241125,3150,-32.70,20240715,1990,6.53,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N +20241126,120236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,115,2,5.71,23896360,11445,23.69,2065,2145,2015,2615,1415,2015,2087.93,0.25,0,-201,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,408,43.47,0.92,12,0.06,49.00,2303.00,3150,20240715,-32.38,1990,20241125,7.04,3150,-32.38,20240715,1990,7.04,20241125,3150,-32.38,20240715,1990,7.04,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N +20241126,110239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,105,2,5.21,17726335,8522,17.64,2065,2135,2015,2615,1415,2015,2080.07,0.25,0,-189,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,406,43.27,0.92,12,0.04,49.00,2303.00,3150,20240715,-32.70,1990,20241125,6.53,3150,-32.70,20240715,1990,6.53,20241125,3150,-32.70,20240715,1990,6.53,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N +20241126,100238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,70,2,3.47,9104640,4435,9.18,2065,2085,2015,2615,1415,2015,2052.91,0.25,0,-137,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,400,42.55,0.91,12,0.02,49.00,2303.00,3150,20240715,-33.81,1990,20241125,4.77,3150,-33.81,20240715,1990,4.77,20241125,3150,-33.81,20240715,1990,4.77,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N +20241126,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,50,2,2.48,165200,80,0.17,2065,2065,2065,2615,1415,2015,2065.00,0.25,0,-74,2131,2072,2031,1972,1931,2052,1952,96,600,500,1450,5,1,19174452,396,42.14,0.90,12,0.00,49.00,2303.00,3150,20240715,-34.44,1990,20241125,3.77,3150,-34.44,20240715,1990,3.77,20241125,3150,-34.44,20240715,1990,3.77,20241125,0.20,N,007530,500,95 억,,47537,N,N,0,N,00,N 20241125,160232,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2015,-15,5,-0.74,97136621,48306,167.87,2050,2090,1990,2635,1425,2030,2010.86,0.22,0,5100,2184,2107,2053,1976,1922,2080,1949,96,605,500,1460,5,1,19174452,386,41.12,0.87,12,0.25,49.00,2303.00,3150,20240715,-36.03,1990,20241125,1.26,3150,-36.03,20240715,1990,1.26,20241125,3150,-36.03,20240715,1990,1.26,20241125,0.20,N,007530,500,95 억,,42405,N,N,0,N,00,N 20241125,150234,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2040,10,2,0.49,95643061,47568,165.31,2050,2090,1990,2635,1425,2030,2010.66,0.22,0,5027,2184,2107,2053,1976,1922,2080,1949,96,605,500,1460,5,1,19174452,391,41.63,0.89,12,0.25,49.00,2303.00,3150,20240715,-35.24,1990,20241125,2.51,3150,-35.24,20240715,1990,2.51,20241125,3150,-35.24,20240715,1990,2.51,20241125,0.20,N,007530,500,95 억,,42405,N,N,0,N,00,N 20241125,140235,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2055,25,2,1.23,89120681,44373,154.21,2050,2090,1990,2635,1425,2030,2008.44,0.22,0,4665,2184,2107,2053,1976,1922,2080,1949,96,605,500,1460,5,1,19174452,394,41.94,0.89,12,0.23,49.00,2303.00,3150,20240715,-34.76,1990,20241125,3.27,3150,-34.76,20240715,1990,3.27,20241125,3150,-34.76,20240715,1990,3.27,20241125,0.20,N,007530,500,95 억,,42405,N,N,0,N,00,N diff --git a/007540/price/prices-20241101.csv b/007540/price/prices-20241101.csv index e5566cee00d3..252139ae9820 100644 --- a/007540/price/prices-20241101.csv +++ b/007540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160236,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,0,3,0.00,84306750,2012,278.67,41950,42200,41700,54500,29400,41950,41901.94,3.04,0,189,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1206,19.84,0.54,12,0.07,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N +20241126,150235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,0,3,0.00,78990250,1885,261.08,41950,42200,41700,54500,29400,41950,41904.64,3.04,0,218,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1206,19.84,0.54,12,0.07,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N +20241126,140235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41800,-150,5,-0.36,66433750,1585,219.53,41950,42200,41700,54500,29400,41950,41914.04,3.04,0,206,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1202,19.77,0.54,12,0.06,2114.00,77969.00,67300,20240618,-37.89,39500,20241113,5.82,67300,-37.89,20240618,39500,5.82,20241113,67300,-37.89,20240618,39500,5.82,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N +20241126,130235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41700,-250,5,-0.60,43109950,1029,142.52,41950,42200,41700,54500,29400,41950,41895.00,3.04,0,202,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1199,19.73,0.53,12,0.04,2114.00,77969.00,67300,20240618,-38.04,39500,20241113,5.57,67300,-38.04,20240618,39500,5.57,20241113,67300,-38.04,20240618,39500,5.57,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N +20241126,120236,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42000,50,2,0.12,29477500,703,97.37,41950,42200,41700,54500,29400,41950,41931.01,3.04,0,88,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1208,19.87,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.59,39500,20241113,6.33,67300,-37.59,20240618,39500,6.33,20241113,67300,-37.59,20240618,39500,6.33,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N +20241126,110239,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42100,150,2,0.36,26948400,643,89.06,41950,42100,41700,54500,29400,41950,41910.42,3.04,0,62,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1211,19.91,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.44,39500,20241113,6.58,67300,-37.44,20240618,39500,6.58,20241113,67300,-37.44,20240618,39500,6.58,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N +20241126,100238,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41850,-100,5,-0.24,9001050,215,29.78,41950,41950,41700,54500,29400,41950,41865.35,3.04,0,-28,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1204,19.80,0.54,12,0.01,2114.00,77969.00,67300,20240618,-37.82,39500,20241113,5.95,67300,-37.82,20240618,39500,5.95,20241113,67300,-37.82,20240618,39500,5.95,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N +20241126,090235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,0,3,0.00,0,0,0.00,0,0,0,54500,29400,41950,0.00,3.04,0,0,42650,42300,41950,41600,41250,42125,41425,29,12550,1000,31040,50,1,2875800,1206,19.84,0.54,12,0.00,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.32,N,007540,1000,28 억,,87440,N,N,0,N,00,N 20241125,160232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,-50,5,-0.12,30334450,722,66.30,42100,42300,41600,54600,29400,42000,42014.47,3.04,0,-106,43633,42816,42083,41266,40533,43225,41675,29,12600,1000,31080,50,1,2875800,1206,19.84,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.35,N,007540,1000,28 억,,87565,N,N,0,N,00,N 20241125,150235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,41950,-50,5,-0.12,27901350,664,60.97,42100,42300,41600,54600,29400,42000,42020.11,3.04,0,-89,43633,42816,42083,41266,40533,43225,41675,29,12600,1000,31080,50,1,2875800,1206,19.84,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.67,39500,20241113,6.20,67300,-37.67,20240618,39500,6.20,20241113,67300,-37.67,20240618,39500,6.20,20241113,1.35,N,007540,1000,28 억,,87565,N,N,0,N,00,N 20241125,140235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42000,0,3,0.00,24753550,589,54.09,42100,42300,41600,54600,29400,42000,42026.40,3.04,0,-66,43633,42816,42083,41266,40533,43225,41675,29,12600,1000,31080,50,1,2875800,1208,19.87,0.54,12,0.02,2114.00,77969.00,67300,20240618,-37.59,39500,20241113,6.33,67300,-37.59,20240618,39500,6.33,20241113,67300,-37.59,20240618,39500,6.33,20241113,1.35,N,007540,1000,28 억,,87565,N,N,0,N,00,N diff --git a/007570/price/prices-20241101.csv b/007570/price/prices-20241101.csv index 47f320fb8378..a4e602994d19 100644 --- a/007570/price/prices-20241101.csv +++ b/007570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11170,40,2,0.36,174323680,15620,52.74,11100,11270,11090,14460,7800,11130,11160.21,6.77,0,-13,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2132,-85.92,0.91,12,0.08,-130.00,12231.00,16250,20231206,-31.26,10970,20241121,1.82,16080,-30.53,20240103,10970,1.82,20241121,16250,-31.26,20231206,10970,1.82,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,1,N,00,N +20241126,150235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11170,40,2,0.36,161887300,14507,48.99,11100,11270,11090,14460,7800,11130,11159.25,6.77,0,-569,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2132,-85.92,0.91,12,0.08,-130.00,12231.00,16250,20231206,-31.26,10970,20241121,1.82,16080,-30.53,20240103,10970,1.82,20241121,16250,-31.26,20231206,10970,1.82,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,0,N,00,N +20241126,140235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11150,20,2,0.18,121862920,10940,36.94,11100,11210,11090,14460,7800,11130,11139.21,6.77,0,540,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2128,-85.77,0.91,12,0.06,-130.00,12231.00,16250,20231206,-31.38,10970,20241121,1.64,16080,-30.66,20240103,10970,1.64,20241121,16250,-31.38,20231206,10970,1.64,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,0,N,00,N +20241126,130235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11190,60,2,0.54,111522840,10014,33.81,11100,11210,11090,14460,7800,11130,11136.69,6.77,0,629,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2136,-86.08,0.91,12,0.05,-130.00,12231.00,16250,20231206,-31.14,10970,20241121,2.01,16080,-30.41,20240103,10970,2.01,20241121,16250,-31.14,20231206,10970,2.01,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,0,N,00,N +20241126,120236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11190,60,2,0.54,100962210,9070,30.63,11100,11200,11090,14460,7800,11130,11131.45,6.77,0,565,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2136,-86.08,0.91,12,0.05,-130.00,12231.00,16250,20231206,-31.14,10970,20241121,2.01,16080,-30.41,20240103,10970,2.01,20241121,16250,-31.14,20231206,10970,2.01,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,0,N,00,N +20241126,110239,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11160,30,2,0.27,77499890,6970,23.54,11100,11170,11090,14460,7800,11130,11119.07,6.77,0,375,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2130,-85.85,0.91,12,0.04,-130.00,12231.00,16250,20231206,-31.32,10970,20241121,1.73,16080,-30.60,20240103,10970,1.73,20241121,16250,-31.32,20231206,10970,1.73,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,0,N,00,N +20241126,100238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11140,10,2,0.09,29492640,2650,8.95,11100,11170,11100,14460,7800,11130,11129.30,6.77,0,164,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2126,-85.69,0.91,12,0.01,-130.00,12231.00,16250,20231206,-31.45,10970,20241121,1.55,16080,-30.72,20240103,10970,1.55,20241121,16250,-31.45,20231206,10970,1.55,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,0,N,00,N +20241126,090236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11140,10,2,0.09,6793470,612,2.07,11100,11140,11100,14460,7800,11130,11100.44,6.77,0,362,11323,11226,11123,11026,10923,11275,11075,477,3330,2500,8230,10,1,19085664,2126,-85.69,0.91,12,0.00,-130.00,12231.00,16250,20231206,-31.45,10970,20241121,1.55,16080,-30.72,20240103,10970,1.55,20241121,16250,-31.45,20231206,10970,1.55,20241121,1.21,N,007570,2500,477 억,,1292983,N,N,0,N,00,N 20241125,160233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11130,70,2,0.63,329396690,29578,170.50,11040,11220,11020,14370,7750,11060,11136.55,6.73,0,8629,11226,11142,11066,10982,10906,11185,11025,477,3310,2500,8180,10,1,19085664,2124,-85.62,0.91,12,0.15,-130.00,12231.00,16250,20231206,-31.51,10970,20241121,1.46,16080,-30.78,20240103,10970,1.46,20241121,16250,-31.51,20231206,10970,1.46,20241121,1.21,N,007570,2500,477 억,,1284221,N,N,0,N,00,N 20241125,150235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11140,80,2,0.72,307297440,27592,159.05,11040,11220,11020,14370,7750,11060,11137.19,6.73,0,8333,11226,11142,11066,10982,10906,11185,11025,477,3310,2500,8180,10,1,19085664,2126,-85.69,0.91,12,0.14,-130.00,12231.00,16250,20231206,-31.45,10970,20241121,1.55,16080,-30.72,20240103,10970,1.55,20241121,16250,-31.45,20231206,10970,1.55,20241121,1.21,N,007570,2500,477 억,,1284221,N,N,0,N,00,N 20241125,140235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11150,90,2,0.81,292518660,26265,151.40,11040,11220,11020,14370,7750,11060,11137.20,6.73,0,8189,11226,11142,11066,10982,10906,11185,11025,477,3310,2500,8180,10,1,19085664,2128,-85.77,0.91,12,0.14,-130.00,12231.00,16250,20231206,-31.38,10970,20241121,1.64,16080,-30.66,20240103,10970,1.64,20241121,16250,-31.38,20231206,10970,1.64,20241121,1.21,N,007570,2500,477 억,,1284221,N,N,0,N,00,N diff --git a/007590/price/prices-20241101.csv b/007590/price/prices-20241101.csv index bc1b0c112060..a8ba826a4c9e 100644 --- a/007590/price/prices-20241101.csv +++ b/007590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,5057740,814,6.62,6180,6230,6180,8030,4330,6180,6213.44,30.30,0,-14,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.01,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241126,150235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,4784500,770,6.26,6180,6230,6180,8030,4330,6180,6213.64,30.30,0,-14,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.01,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241126,140235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,4194550,675,5.49,6180,6230,6180,8030,4330,6180,6214.15,30.30,0,-14,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241126,130236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,3430720,552,4.49,6180,6230,6180,8030,4330,6180,6215.07,30.30,0,-14,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241126,120237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,3430720,552,4.49,6180,6230,6180,8030,4330,6180,6215.07,30.30,0,-14,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241126,110239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,3418300,550,4.47,6180,6230,6180,8030,4330,6180,6215.09,30.30,0,-14,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241126,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,3325160,535,4.35,6180,6230,6180,8030,4330,6180,6215.25,30.30,0,-14,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241126,090236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,0,3,0.00,241020,39,0.32,6180,6180,6180,8030,4330,6180,6180.00,30.30,0,0,6293,6236,6193,6136,6093,6265,6165,68,1850,500,4570,10,1,13617577,842,6.94,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.31,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.01,N,007590,500,68 억,,4126341,N,N,0,N,00,N 20241125,160233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,10,2,0.16,76327950,12303,283.02,6170,6250,6150,8020,4320,6170,6204.01,30.30,0,-92,6263,6216,6183,6136,6103,6200,6120,68,1850,500,4560,10,1,13617577,842,6.94,0.51,12,0.09,891.00,12094.00,6740,20240205,-8.31,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.01,N,007590,500,68 억,,4126433,N,N,0,N,00,N 20241125,150235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,60,2,0.97,57586930,9277,213.41,6170,6250,6150,8020,4320,6170,6207.49,30.30,0,-152,6263,6216,6183,6136,6103,6200,6120,68,1850,500,4560,10,1,13617577,848,6.99,0.52,12,0.07,891.00,12094.00,6740,20240205,-7.57,6000,20240610,3.83,6740,-7.57,20240205,6000,3.83,20240610,6740,-7.57,20240205,6000,3.83,20240610,0.01,N,007590,500,68 억,,4126433,N,N,0,N,00,N 20241125,140236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,60,2,0.97,57058560,9192,211.46,6170,6250,6150,8020,4320,6170,6207.42,30.30,0,-152,6263,6216,6183,6136,6103,6200,6120,68,1850,500,4560,10,1,13617577,848,6.99,0.52,12,0.07,891.00,12094.00,6740,20240205,-7.57,6000,20240610,3.83,6740,-7.57,20240205,6000,3.83,20240610,6740,-7.57,20240205,6000,3.83,20240610,0.01,N,007590,500,68 억,,4126433,N,N,0,N,00,N diff --git a/007610/price/prices-20241101.csv b/007610/price/prices-20241101.csv index 86467b3abc74..e7ca44c0de9d 100644 --- a/007610/price/prices-20241101.csv +++ b/007610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160237,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241126,150236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241126,140236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241126,130236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241126,120237,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241126,110240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241126,100239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241126,090236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231117,0.00,3000,20231117,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241125,160233,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231116,0.00,3000,20231116,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241125,150235,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231116,0.00,3000,20231116,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241125,140236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231116,0.00,3000,20231116,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20241101.csv b/007660/price/prices-20241101.csv index 2065b11fedfc..8502eb6b1d09 100644 --- a/007660/price/prices-20241101.csv +++ b/007660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160238,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-800,5,-3.42,20984501900,921895,96.03,23350,23350,22450,30400,16400,23400,22760.50,13.47,0,-34567,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14294,29.93,5.36,12,1.46,755.00,4218.00,59700,20240703,-62.14,21000,20241118,7.62,59700,-62.14,20240703,21000,7.62,20241118,59700,-62.14,20240703,21000,7.62,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,1664,N,00,N +20241126,150236,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,-750,5,-3.21,19451958550,854180,88.97,23350,23350,22450,30400,16400,23400,22770.53,13.47,0,-48805,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14325,30.00,5.37,12,1.35,755.00,4218.00,59700,20240703,-62.06,21000,20241118,7.86,59700,-62.06,20240703,21000,7.86,20241118,59700,-62.06,20240703,21000,7.86,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,6034,N,00,N +20241126,140236,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,-850,5,-3.63,17892743800,785410,81.81,23350,23350,22450,30400,16400,23400,22779.11,13.47,0,-72469,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14262,29.87,5.35,12,1.24,755.00,4218.00,59700,20240703,-62.23,21000,20241118,7.38,59700,-62.23,20240703,21000,7.38,20241118,59700,-62.23,20240703,21000,7.38,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,6034,N,00,N +20241126,130236,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,-750,5,-3.21,15016845650,657859,68.52,23350,23350,22550,30400,16400,23400,22824.31,13.47,0,-59588,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14325,30.00,5.37,12,1.04,755.00,4218.00,59700,20240703,-62.06,21000,20241118,7.86,59700,-62.06,20240703,21000,7.86,20241118,59700,-62.06,20240703,21000,7.86,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,6034,N,00,N +20241126,120237,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-800,5,-3.42,13997580050,612884,63.84,23350,23350,22550,30400,16400,23400,22836.21,13.47,0,-59959,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14294,29.93,5.36,12,0.97,755.00,4218.00,59700,20240703,-62.14,21000,20241118,7.62,59700,-62.14,20240703,21000,7.62,20241118,59700,-62.14,20240703,21000,7.62,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,6034,N,00,N +20241126,110240,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,-650,5,-2.78,11476945850,501535,52.24,23350,23350,22550,30400,16400,23400,22880.64,13.47,0,-41369,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14389,30.13,5.39,12,0.79,755.00,4218.00,59700,20240703,-61.89,21000,20241118,8.33,59700,-61.89,20240703,21000,8.33,20241118,59700,-61.89,20240703,21000,8.33,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,6034,N,00,N +20241126,100239,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,-650,5,-2.78,9047306450,394732,41.12,23350,23350,22550,30400,16400,23400,22916.57,13.47,0,-38863,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14389,30.13,5.39,12,0.62,755.00,4218.00,59700,20240703,-61.89,21000,20241118,8.33,59700,-61.89,20240703,21000,8.33,20241118,59700,-61.89,20240703,21000,8.33,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,6034,N,00,N +20241126,090237,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,-400,5,-1.71,1408886450,60843,6.34,23350,23350,22900,30400,16400,23400,23143.89,13.47,0,-32174,23800,23600,23250,23050,22700,23700,23150,632,7000,1000,16380,50,1,63246419,14547,30.46,5.45,12,0.10,755.00,4218.00,59700,20240703,-61.47,21000,20241118,9.52,59700,-61.47,20240703,21000,9.52,20241118,59700,-61.47,20240703,21000,9.52,20241118,3.47,N,007660,1000,632 억,,8518833,N,N,6034,N,00,N 20241125,160233,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23400,400,2,1.74,21799591150,937532,100.04,23000,23450,22900,29900,16100,23000,23251.86,13.25,0,156559,23733,23366,23033,22666,22333,23350,22650,632,6900,1000,16100,50,1,63246419,14800,30.99,5.55,12,1.48,755.00,4218.00,59700,20240703,-60.80,21000,20241118,11.43,59700,-60.80,20240703,21000,11.43,20241118,59700,-60.80,20240703,21000,11.43,20241118,3.54,N,007660,1000,632 억,,8379001,N,N,6034,N,00,N 20241125,150236,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23350,350,2,1.52,20105922900,865063,92.31,23000,23450,22900,29900,16100,23000,23242.24,13.25,0,138812,23733,23366,23033,22666,22333,23350,22650,632,6900,1000,16100,50,1,63246419,14768,30.93,5.54,12,1.37,755.00,4218.00,59700,20240703,-60.89,21000,20241118,11.19,59700,-60.89,20240703,21000,11.19,20241118,59700,-60.89,20240703,21000,11.19,20241118,3.54,N,007660,1000,632 억,,8379001,N,N,2431,N,00,N 20241125,140236,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23300,300,2,1.30,17695434150,761444,81.25,23000,23450,22900,29900,16100,23000,23239.42,13.25,0,91993,23733,23366,23033,22666,22333,23350,22650,632,6900,1000,16100,50,1,63246419,14736,30.86,5.52,12,1.20,755.00,4218.00,59700,20240703,-60.97,21000,20241118,10.95,59700,-60.97,20240703,21000,10.95,20241118,59700,-60.97,20240703,21000,10.95,20241118,3.54,N,007660,1000,632 억,,8379001,N,N,2431,N,00,N diff --git a/007680/price/prices-20241101.csv b/007680/price/prices-20241101.csv index 8b5ca3ac27e1..840953acc600 100644 --- a/007680/price/prices-20241101.csv +++ b/007680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4485,210,2,4.91,34130310,7894,853.41,4280,4570,4245,5550,2995,4275,4323.58,0.55,0,-108,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,603,-1.05,0.21,12,0.06,-4272.00,20879.00,5530,20231207,-18.90,3935,20240711,13.98,5420,-17.25,20240102,3935,13.98,20240711,5530,-18.90,20231207,3935,13.98,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N +20241126,150236,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4245,-30,5,-0.70,14858515,3466,374.70,4280,4420,4245,5550,2995,4275,4286.93,0.55,0,166,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,571,-0.99,0.20,12,0.03,-4272.00,20879.00,5530,20231207,-23.24,3935,20240711,7.88,5420,-21.68,20240102,3935,7.88,20240711,5530,-23.24,20231207,3935,7.88,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N +20241126,140236,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4320,45,2,1.05,7491235,1742,188.32,4280,4420,4270,5550,2995,4275,4300.36,0.55,0,166,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,581,-1.01,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-21.88,3935,20240711,9.78,5420,-20.30,20240102,3935,9.78,20240711,5530,-21.88,20231207,3935,9.78,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N +20241126,130236,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4325,50,2,1.17,4389965,1018,110.05,4280,4420,4275,5550,2995,4275,4312.34,0.55,0,-43,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,582,-1.01,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-21.79,3935,20240711,9.91,5420,-20.20,20240102,3935,9.91,20240711,5530,-21.79,20231207,3935,9.91,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N +20241126,120238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4355,80,2,1.87,4338065,1006,108.76,4280,4420,4275,5550,2995,4275,4312.19,0.55,0,-43,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,586,-1.02,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-21.25,3935,20240711,10.67,5420,-19.65,20240102,3935,10.67,20240711,5530,-21.25,20231207,3935,10.67,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N +20241126,110240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4325,50,2,1.17,3967970,921,99.57,4280,4420,4275,5550,2995,4275,4308.33,0.55,0,-36,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,582,-1.01,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-21.79,3935,20240711,9.91,5420,-20.20,20240102,3935,9.91,20240711,5530,-21.79,20231207,3935,9.91,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N +20241126,100240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4300,25,2,0.58,3950670,917,99.14,4280,4420,4275,5550,2995,4275,4308.26,0.55,0,-36,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,578,-1.01,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-22.24,3935,20240711,9.28,5420,-20.66,20240102,3935,9.28,20240711,5530,-22.24,20231207,3935,9.28,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N +20241126,090237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,145,2,3.39,589535,137,14.81,4280,4420,4280,5550,2995,4275,4303.18,0.55,0,-7,4428,4351,4313,4236,4198,4332,4217,67,1275,500,3070,5,1,13446474,594,-1.03,0.21,12,0.00,-4272.00,20879.00,5530,20231207,-20.07,3935,20240711,12.33,5420,-18.45,20240102,3935,12.33,20240711,5530,-20.07,20231207,3935,12.33,20240711,0.15,N,007680,500,67 억,,73988,N,N,0,N,00,N 20241125,160234,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,-75,5,-1.72,4006190,925,55.46,4375,4390,4275,5650,3045,4350,4331.02,0.55,0,-1,4440,4395,4370,4325,4300,4382,4312,67,1300,500,3130,5,1,13446474,575,-1.00,0.20,12,0.01,-4272.00,20879.00,5530,20231207,-22.69,3935,20240711,8.64,5420,-21.13,20240102,3935,8.64,20240711,5530,-22.69,20231207,3935,8.64,20240711,0.16,N,007680,500,67 억,,73989,N,N,0,N,00,N 20241125,150236,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4350,0,3,0.00,1378900,316,18.94,4375,4390,4320,5650,3045,4350,4363.61,0.55,0,-1,4440,4395,4370,4325,4300,4382,4312,67,1300,500,3130,5,1,13446474,585,-1.02,0.21,12,0.00,-4272.00,20879.00,5530,20231207,-21.34,3935,20240711,10.55,5420,-19.74,20240102,3935,10.55,20240711,5530,-21.34,20231207,3935,10.55,20240711,0.16,N,007680,500,67 억,,73989,N,N,0,N,00,N 20241125,140237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4335,-15,5,-0.34,1344080,308,18.47,4375,4390,4320,5650,3045,4350,4363.90,0.55,0,-1,4440,4395,4370,4325,4300,4382,4312,67,1300,500,3130,5,1,13446474,583,-1.01,0.21,12,0.00,-4272.00,20879.00,5530,20231207,-21.61,3935,20240711,10.17,5420,-20.02,20240102,3935,10.17,20240711,5530,-21.61,20231207,3935,10.17,20240711,0.16,N,007680,500,67 억,,73989,N,N,0,N,00,N diff --git a/007690/price/prices-20241101.csv b/007690/price/prices-20241101.csv index 2eccf88e14db..fb1cce959fe0 100644 --- a/007690/price/prices-20241101.csv +++ b/007690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,0,3,0.00,190617100,6345,101.33,29900,30350,29100,39150,21150,30150,30042.10,17.95,0,519,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2717,35.26,0.31,12,0.07,855.00,96273.00,43200,20231220,-30.21,28900,20241115,4.33,41700,-27.70,20240220,28900,4.33,20241115,43200,-30.21,20231220,28900,4.33,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N +20241126,150237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-50,5,-0.17,178233600,5933,94.75,29900,30350,29100,39150,21150,30150,30041.06,17.95,0,173,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2712,35.20,0.31,12,0.07,855.00,96273.00,43200,20231220,-30.32,28900,20241115,4.15,41700,-27.82,20240220,28900,4.15,20241115,43200,-30.32,20231220,28900,4.15,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N +20241126,140237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,-150,5,-0.50,143788400,4785,76.41,29900,30350,29100,39150,21150,30150,30049.82,17.95,0,-59,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2703,35.09,0.31,12,0.05,855.00,96273.00,43200,20231220,-30.56,28900,20241115,3.81,41700,-28.06,20240220,28900,3.81,20241115,43200,-30.56,20231220,28900,3.81,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N +20241126,130237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,200,2,0.66,109136150,3632,58.00,29900,30350,29100,39150,21150,30150,30048.50,17.95,0,-203,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2735,35.50,0.32,12,0.04,855.00,96273.00,43200,20231220,-29.75,28900,20241115,5.02,41700,-27.22,20240220,28900,5.02,20241115,43200,-29.75,20231220,28900,5.02,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N +20241126,120238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,-100,5,-0.33,92548300,3083,49.23,29900,30300,29100,39150,21150,30150,30018.91,17.95,0,-109,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2708,35.15,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.44,28900,20241115,3.98,41700,-27.94,20240220,28900,3.98,20241115,43200,-30.44,20231220,28900,3.98,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N +20241126,110241,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,100,2,0.33,57373050,1917,30.61,29900,30300,29100,39150,21150,30150,29928.56,17.95,0,-84,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2726,35.38,0.31,12,0.02,855.00,96273.00,43200,20231220,-29.98,28900,20241115,4.67,41700,-27.46,20240220,28900,4.67,20241115,43200,-29.98,20231220,28900,4.67,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N +20241126,100240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-200,5,-0.66,40551900,1357,21.67,29900,30100,29100,39150,21150,30150,29883.49,17.95,0,-148,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2699,35.03,0.31,12,0.02,855.00,96273.00,43200,20231220,-30.67,28900,20241115,3.63,41700,-28.18,20240220,28900,3.63,20241115,43200,-30.67,20231220,28900,3.63,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N +20241126,090237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-200,5,-0.66,10437700,351,5.61,29900,29950,29100,39150,21150,30150,29737.04,17.95,0,51,30583,30366,30133,29916,29683,30475,30025,451,9000,5000,21700,50,1,9010616,2699,35.03,0.31,12,0.00,855.00,96273.00,43200,20231220,-30.67,28900,20241115,3.63,41700,-28.18,20240220,28900,3.63,20241115,43200,-30.67,20231220,28900,3.63,20241115,0.46,N,007690,5000,450 억,,1617141,N,N,0,N,00,N 20241125,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,100,2,0.33,187247300,6228,110.35,30050,30350,29900,39050,21050,30050,30065.40,17.95,0,111,30716,30382,30116,29782,29516,30550,29950,451,9000,5000,21630,50,1,9010616,2717,35.26,0.31,12,0.07,855.00,96273.00,43200,20231220,-30.21,28900,20241115,4.33,41700,-27.70,20240220,28900,4.33,20241115,43200,-30.21,20231220,28900,4.33,20241115,0.46,N,007690,5000,450 억,,1617062,N,N,0,N,00,N 20241125,150236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,100,2,0.33,166363650,5535,98.07,30050,30350,29900,39050,21050,30050,30056.67,17.95,0,337,30716,30382,30116,29782,29516,30550,29950,451,9000,5000,21630,50,1,9010616,2717,35.26,0.31,12,0.06,855.00,96273.00,43200,20231220,-30.21,28900,20241115,4.33,41700,-27.70,20240220,28900,4.33,20241115,43200,-30.21,20231220,28900,4.33,20241115,0.46,N,007690,5000,450 억,,1617062,N,N,0,N,00,N 20241125,140237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,-50,5,-0.17,151849100,5052,89.51,30050,30350,29900,39050,21050,30050,30057.22,17.95,0,343,30716,30382,30116,29782,29516,30550,29950,451,9000,5000,21630,50,1,9010616,2703,35.09,0.31,12,0.06,855.00,96273.00,43200,20231220,-30.56,28900,20241115,3.81,41700,-28.06,20240220,28900,3.81,20241115,43200,-30.56,20231220,28900,3.81,20241115,0.46,N,007690,5000,450 억,,1617062,N,N,0,N,00,N diff --git a/007700/price/prices-20241101.csv b/007700/price/prices-20241101.csv index daa30650d7a1..d3c2e33a7cde 100644 --- a/007700/price/prices-20241101.csv +++ b/007700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160238,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12870,130,2,1.02,73186820,5688,106.48,12740,13010,12700,16560,8920,12740,12866.82,0.05,0,1325,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,5034,4.12,0.24,12,0.01,3127.00,54724.00,21500,20240202,-40.14,12410,20241115,3.71,21500,-40.14,20240202,12410,3.71,20241115,21500,-40.14,20240202,12410,3.71,20241115,0.24,N,007700,500,195 억,,20034,N,N,1,N,00,N +20241126,150237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12860,120,2,0.94,69868630,5430,101.65,12740,13010,12700,16560,8920,12740,12867.15,0.05,0,1399,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,5030,4.11,0.23,12,0.01,3127.00,54724.00,21500,20240202,-40.19,12410,20241115,3.63,21500,-40.19,20240202,12410,3.63,20241115,21500,-40.19,20240202,12410,3.63,20241115,0.24,N,007700,500,195 억,,20034,N,N,2,N,00,N +20241126,140237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12850,110,2,0.86,57083820,4433,82.98,12740,13010,12700,16560,8920,12740,12877.02,0.05,0,997,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,5026,4.11,0.23,12,0.01,3127.00,54724.00,21500,20240202,-40.23,12410,20241115,3.55,21500,-40.23,20240202,12410,3.55,20241115,21500,-40.23,20240202,12410,3.55,20241115,0.24,N,007700,500,195 억,,20034,N,N,2,N,00,N +20241126,130237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12890,150,2,1.18,50297900,3903,73.06,12740,13010,12700,16560,8920,12740,12886.98,0.05,0,832,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,5042,4.12,0.24,12,0.01,3127.00,54724.00,21500,20240202,-40.05,12410,20241115,3.87,21500,-40.05,20240202,12410,3.87,20241115,21500,-40.05,20240202,12410,3.87,20241115,0.24,N,007700,500,195 억,,20034,N,N,2,N,00,N +20241126,120238,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12910,170,2,1.33,37395060,2899,54.27,12740,13010,12700,16560,8920,12740,12899.30,0.05,0,692,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,5050,4.13,0.24,12,0.01,3127.00,54724.00,21500,20240202,-39.95,12410,20241115,4.03,21500,-39.95,20240202,12410,4.03,20241115,21500,-39.95,20240202,12410,4.03,20241115,0.24,N,007700,500,195 억,,20034,N,N,2,N,00,N +20241126,110241,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12970,230,2,1.81,23260810,1810,33.88,12740,12980,12700,16560,8920,12740,12851.28,0.05,0,416,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,5073,4.15,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.67,12410,20241115,4.51,21500,-39.67,20240202,12410,4.51,20241115,21500,-39.67,20240202,12410,4.51,20241115,0.24,N,007700,500,195 억,,20034,N,N,2,N,00,N +20241126,100240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12800,60,2,0.47,4845460,380,7.11,12740,12800,12700,16560,8920,12740,12751.21,0.05,0,130,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,5007,4.09,0.23,12,0.00,3127.00,54724.00,21500,20240202,-40.47,12410,20241115,3.14,21500,-40.47,20240202,12410,3.14,20241115,21500,-40.47,20240202,12410,3.14,20241115,0.24,N,007700,500,195 억,,20034,N,N,2,N,00,N +20241126,090237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12760,20,2,0.16,127540,10,0.19,12740,12760,12740,16560,8920,12740,12754.00,0.05,0,7,12966,12852,12726,12612,12486,12860,12620,196,3820,500,9170,10,1,39114367,4991,4.08,0.23,12,0.00,3127.00,54724.00,21500,20240202,-40.65,12410,20241115,2.82,21500,-40.65,20240202,12410,2.82,20241115,21500,-40.65,20240202,12410,2.82,20241115,0.24,N,007700,500,195 억,,20034,N,N,2,N,00,N 20241125,160234,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12740,0,3,0.00,65880880,5156,117.32,12740,12840,12600,16560,8920,12740,12777.52,0.05,0,293,12846,12792,12716,12662,12586,12820,12690,196,3820,500,9170,10,1,39114367,4983,4.07,0.23,12,0.01,3127.00,54724.00,21500,20240202,-40.74,12410,20241115,2.66,21500,-40.74,20240202,12410,2.66,20241115,21500,-40.74,20240202,12410,2.66,20241115,0.24,N,007700,500,195 억,,19962,N,N,2,N,00,N 20241125,150237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12770,30,2,0.24,47149760,3686,83.87,12740,12840,12600,16560,8920,12740,12791.58,0.05,0,478,12846,12792,12716,12662,12586,12820,12690,196,3820,500,9170,10,1,39114367,4995,4.08,0.23,12,0.01,3127.00,54724.00,21500,20240202,-40.60,12410,20241115,2.90,21500,-40.60,20240202,12410,2.90,20241115,21500,-40.60,20240202,12410,2.90,20241115,0.24,N,007700,500,195 억,,19962,N,N,1,N,00,N 20241125,140237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,90,2,0.71,41076750,3212,73.08,12740,12840,12600,16560,8920,12740,12788.53,0.05,0,540,12846,12792,12716,12662,12586,12820,12690,196,3820,500,9170,10,1,39114367,5018,4.10,0.23,12,0.01,3127.00,54724.00,21500,20240202,-40.33,12410,20241115,3.38,21500,-40.33,20240202,12410,3.38,20241115,21500,-40.33,20240202,12410,3.38,20241115,0.24,N,007700,500,195 억,,19962,N,N,1,N,00,N diff --git a/007720/price/prices-20241101.csv b/007720/price/prices-20241101.csv index a4f6a8f36e02..2285fc96494e 100644 --- a/007720/price/prices-20241101.csv +++ b/007720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,1,2,0.12,410780899,513705,69.44,804,813,790,1045,563,804,799.64,1.25,0,-112902,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,811,0.00,0.71,12,0.51,0.00,1140.00,1422,20241031,-43.39,494,20240419,62.96,1422,-43.39,20241031,494,62.96,20240419,1422,-43.39,20241031,494,62.96,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N +20241126,150237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,2,2,0.25,356277764,445949,60.28,804,813,790,1045,563,804,798.92,1.25,0,-89335,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,812,0.00,0.71,12,0.44,0.00,1140.00,1422,20241031,-43.32,494,20240419,63.16,1422,-43.32,20241031,494,63.16,20240419,1422,-43.32,20241031,494,63.16,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N +20241126,140237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-7,5,-0.87,303617316,380138,51.38,804,813,790,1045,563,804,798.70,1.25,0,-78994,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,803,0.00,0.70,12,0.38,0.00,1140.00,1422,20241031,-43.95,494,20240419,61.34,1422,-43.95,20241031,494,61.34,20240419,1422,-43.95,20241031,494,61.34,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N +20241126,130237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-7,5,-0.87,261241071,326851,44.18,804,813,790,1045,563,804,799.27,1.25,0,-88635,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,803,0.00,0.70,12,0.32,0.00,1140.00,1422,20241031,-43.95,494,20240419,61.34,1422,-43.95,20241031,494,61.34,20240419,1422,-43.95,20241031,494,61.34,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N +20241126,120239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,1,2,0.12,220777011,276297,37.35,804,813,790,1045,563,804,799.06,1.25,0,-71926,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,811,0.00,0.71,12,0.27,0.00,1140.00,1422,20241031,-43.39,494,20240419,62.96,1422,-43.39,20241031,494,62.96,20240419,1422,-43.39,20241031,494,62.96,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N +20241126,110241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,4,2,0.50,147621157,185394,25.06,804,809,790,1045,563,804,796.26,1.25,0,-42286,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,814,0.00,0.71,12,0.18,0.00,1140.00,1422,20241031,-43.18,494,20240419,63.56,1422,-43.18,20241031,494,63.56,20240419,1422,-43.18,20241031,494,63.56,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N +20241126,100240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-8,5,-1.00,100366740,126236,17.06,804,809,790,1045,563,804,795.07,1.25,0,-34588,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,802,0.00,0.70,12,0.13,0.00,1140.00,1422,20241031,-44.02,494,20240419,61.13,1422,-44.02,20241031,494,61.13,20240419,1422,-44.02,20241031,494,61.13,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N +20241126,090238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-1,5,-0.12,7221231,8996,1.22,804,809,796,1045,563,804,802.72,1.25,0,-3024,839,821,798,780,757,830,789,504,241,500,570,1,1,100800450,809,0.00,0.70,12,0.01,0.00,1140.00,1422,20241031,-43.53,494,20240419,62.55,1422,-43.53,20241031,494,62.55,20240419,1422,-43.53,20241031,494,62.55,20240419,0.39,N,007720,500,504 억,,1261211,N,N,0,N,00,N 20241125,160235,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,22,2,2.81,581170206,725195,70.59,775,816,775,1016,548,782,801.39,1.15,0,99183,863,822,801,760,739,812,750,504,234,500,560,1,1,100800450,810,0.00,0.71,12,0.72,0.00,1140.00,1422,20241031,-43.46,494,20240419,62.75,1422,-43.46,20241031,494,62.75,20240419,1422,-43.46,20241031,494,62.75,20240419,0.36,N,007720,500,504 억,,1162055,N,N,0,N,00,N 20241125,150237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,17,2,2.17,556521608,694455,67.60,775,816,775,1016,548,782,801.38,1.15,0,102802,863,822,801,760,739,812,750,504,234,500,560,1,1,100800450,805,0.00,0.70,12,0.69,0.00,1140.00,1422,20241031,-43.81,494,20240419,61.74,1422,-43.81,20241031,494,61.74,20240419,1422,-43.81,20241031,494,61.74,20240419,0.36,N,007720,500,504 억,,1162055,N,N,0,N,00,N 20241125,140238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,19,2,2.43,492796230,614795,59.84,775,816,775,1016,548,782,801.56,1.15,0,84299,863,822,801,760,739,812,750,504,234,500,560,1,1,100800450,807,0.00,0.70,12,0.61,0.00,1140.00,1422,20241031,-43.67,494,20240419,62.15,1422,-43.67,20241031,494,62.15,20240419,1422,-43.67,20241031,494,62.15,20240419,0.36,N,007720,500,504 억,,1162055,N,N,0,N,00,N diff --git a/007770/price/prices-20241101.csv b/007770/price/prices-20241101.csv index f5b9b7f13ec2..8dc7c517767d 100644 --- a/007770/price/prices-20241101.csv +++ b/007770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160239,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9990,-20,5,-0.20,26546490,2664,89.73,10010,10110,9900,13010,7010,10010,9964.90,2.32,0,-251,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,351,-2.39,0.34,12,0.08,-4184.00,29508.00,18490,20231228,-45.97,9900,20241126,0.91,18100,-44.81,20240122,9900,0.91,20241126,18490,-45.97,20231228,9900,0.91,20241126,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N +20241126,150238,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10030,20,2,0.20,25696750,2579,86.86,10010,10110,9900,13010,7010,10010,9963.84,2.32,0,-250,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,352,-2.40,0.34,12,0.07,-4184.00,29508.00,18490,20231228,-45.75,9900,20241126,1.31,18100,-44.59,20240122,9900,1.31,20241126,18490,-45.75,20231228,9900,1.31,20241126,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N +20241126,140238,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10000,-10,5,-0.10,24625560,2472,83.26,10010,10110,9900,13010,7010,10010,9961.80,2.32,0,-195,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,351,-2.39,0.34,12,0.07,-4184.00,29508.00,18490,20231228,-45.92,9900,20241126,1.01,18100,-44.75,20240122,9900,1.01,20241126,18490,-45.92,20231228,9900,1.01,20241126,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N +20241126,130238,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10000,-10,5,-0.10,23816810,2391,80.53,10010,10110,9900,13010,7010,10010,9961.02,2.32,0,-158,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,351,-2.39,0.34,12,0.07,-4184.00,29508.00,18490,20231228,-45.92,9900,20241126,1.01,18100,-44.75,20240122,9900,1.01,20241126,18490,-45.92,20231228,9900,1.01,20241126,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N +20241126,120239,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10030,20,2,0.20,23786810,2388,80.43,10010,10110,9900,13010,7010,10010,9960.98,2.32,0,-157,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,352,-2.40,0.34,12,0.07,-4184.00,29508.00,18490,20231228,-45.75,9900,20241126,1.31,18100,-44.59,20240122,9900,1.31,20241126,18490,-45.75,20231228,9900,1.31,20241126,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N +20241126,110242,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9920,-90,5,-0.90,20666180,2076,69.92,10010,10110,9900,13010,7010,10010,9954.81,2.32,0,-82,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,348,-2.37,0.34,12,0.06,-4184.00,29508.00,18490,20231228,-46.35,9900,20241126,0.20,18100,-45.19,20240122,9900,0.20,20241126,18490,-46.35,20231228,9900,0.20,20241126,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N +20241126,100241,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10000,-10,5,-0.10,10431320,1048,35.30,10010,10110,9900,13010,7010,10010,9953.55,2.32,0,-57,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,351,-2.39,0.34,12,0.03,-4184.00,29508.00,18490,20231228,-45.92,9900,20241126,1.01,18100,-44.75,20240122,9900,1.01,20241126,18490,-45.92,20231228,9900,1.01,20241126,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N +20241126,090238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,0,3,0.00,240240,24,0.81,10010,10010,10010,13010,7010,10010,10010.00,2.32,0,-10,10163,10086,10023,9946,9883,10125,9985,18,3000,500,7200,10,1,3510000,351,-2.39,0.34,12,0.00,-4184.00,29508.00,18490,20231228,-45.86,9960,20241125,0.50,18100,-44.70,20240122,9960,0.50,20241125,18490,-45.86,20231228,9960,0.50,20241125,1.02,N,007770,500,17 억,,81489,N,N,0,N,00,N 20241125,160235,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10010,-60,5,-0.60,28849640,2880,188.98,10000,10100,9960,13090,7050,10070,10017.50,2.33,0,-244,10283,10176,10083,9976,9883,10230,10030,18,3020,500,7250,10,1,3510000,351,-2.39,0.34,12,0.08,-4184.00,29508.00,18490,20231228,-45.86,9960,20241125,0.50,18100,-44.70,20240122,9960,0.50,20241125,18490,-45.86,20231228,9960,0.50,20241125,1.03,N,007770,500,17 억,,81733,N,N,0,N,00,N 20241125,150237,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10030,-40,5,-0.40,24482900,2444,160.37,10000,10100,9960,13090,7050,10070,10017.55,2.33,0,-182,10283,10176,10083,9976,9883,10230,10030,18,3020,500,7250,10,1,3510000,352,-2.40,0.34,12,0.07,-4184.00,29508.00,18490,20231228,-45.75,9960,20241125,0.70,18100,-44.59,20240122,9960,0.70,20241125,18490,-45.75,20231228,9960,0.70,20241125,1.03,N,007770,500,17 억,,81733,N,N,0,N,00,N 20241125,140238,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10000,-70,5,-0.70,23122050,2308,151.44,10000,10100,9960,13090,7050,10070,10018.22,2.33,0,-182,10283,10176,10083,9976,9883,10230,10030,18,3020,500,7250,10,1,3510000,351,-2.39,0.34,12,0.07,-4184.00,29508.00,18490,20231228,-45.92,9960,20241125,0.40,18100,-44.75,20240122,9960,0.40,20241125,18490,-45.92,20231228,9960,0.40,20241125,1.03,N,007770,500,17 억,,81733,N,N,0,N,00,N diff --git a/007810/price/prices-20241101.csv b/007810/price/prices-20241101.csv index 20a25db7d174..f5fac1e827c8 100644 --- a/007810/price/prices-20241101.csv +++ b/007810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8390,50,2,0.60,279286510,33600,54.96,8340,8390,8210,10840,5840,8340,8312.02,2.39,0,3057,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1982,-6.27,0.53,12,0.14,-1338.00,15784.00,22550,20231214,-62.79,7950,20241115,5.53,22250,-62.29,20240215,7950,5.53,20241115,22550,-62.79,20231214,7950,5.53,20241115,3.41,N,007810,500,118 억,,564386,N,N,1,N,00,N +20241126,150238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8380,40,2,0.48,251747380,30314,49.59,8340,8390,8210,10840,5840,8340,8304.66,2.39,0,2709,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1979,-6.26,0.53,12,0.13,-1338.00,15784.00,22550,20231214,-62.84,7950,20241115,5.41,22250,-62.34,20240215,7950,5.41,20241115,22550,-62.84,20231214,7950,5.41,20241115,3.41,N,007810,500,118 억,,564386,N,N,76,N,00,N +20241126,140238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8350,10,2,0.12,215003580,25918,42.40,8340,8370,8210,10840,5840,8340,8295.53,2.39,0,1181,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1972,-6.24,0.53,12,0.11,-1338.00,15784.00,22550,20231214,-62.97,7950,20241115,5.03,22250,-62.47,20240215,7950,5.03,20241115,22550,-62.97,20231214,7950,5.03,20241115,3.41,N,007810,500,118 억,,564386,N,N,76,N,00,N +20241126,130238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8330,-10,5,-0.12,178932480,21584,35.31,8340,8370,8210,10840,5840,8340,8290.05,2.39,0,-1813,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1968,-6.23,0.53,12,0.09,-1338.00,15784.00,22550,20231214,-63.06,7950,20241115,4.78,22250,-62.56,20240215,7950,4.78,20241115,22550,-63.06,20231214,7950,4.78,20241115,3.41,N,007810,500,118 억,,564386,N,N,76,N,00,N +20241126,120239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8290,-50,5,-0.60,151701110,18304,29.94,8340,8370,8210,10840,5840,8340,8287.87,2.39,0,-2235,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1958,-6.20,0.53,12,0.08,-1338.00,15784.00,22550,20231214,-63.24,7950,20241115,4.28,22250,-62.74,20240215,7950,4.28,20241115,22550,-63.24,20231214,7950,4.28,20241115,3.41,N,007810,500,118 억,,564386,N,N,76,N,00,N +20241126,110242,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8310,-30,5,-0.36,142354440,17178,28.10,8340,8370,8210,10840,5840,8340,8287.02,2.39,0,-2170,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1963,-6.21,0.53,12,0.07,-1338.00,15784.00,22550,20231214,-63.15,7950,20241115,4.53,22250,-62.65,20240215,7950,4.53,20241115,22550,-63.15,20231214,7950,4.53,20241115,3.41,N,007810,500,118 억,,564386,N,N,76,N,00,N +20241126,100241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8300,-40,5,-0.48,106722580,12882,21.07,8340,8370,8210,10840,5840,8340,8284.63,2.39,0,-2158,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1961,-6.20,0.53,12,0.05,-1338.00,15784.00,22550,20231214,-63.19,7950,20241115,4.40,22250,-62.70,20240215,7950,4.40,20241115,22550,-63.19,20231214,7950,4.40,20241115,3.41,N,007810,500,118 억,,564386,N,N,76,N,00,N +20241126,090238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8300,-40,5,-0.48,5885310,706,1.15,8340,8370,8300,10840,5840,8340,8336.13,2.39,0,-148,8500,8420,8260,8180,8020,8460,8220,118,2500,500,6000,10,1,23620751,1961,-6.20,0.53,12,0.00,-1338.00,15784.00,22550,20231214,-63.19,7950,20241115,4.40,22250,-62.70,20240215,7950,4.40,20241115,22550,-63.19,20231214,7950,4.40,20241115,3.41,N,007810,500,118 억,,564386,N,N,76,N,00,N 20241125,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8340,260,2,3.22,501696310,60658,121.75,8100,8340,8100,10500,5660,8080,8270.90,2.26,0,31282,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1970,-6.23,0.53,12,0.26,-1338.00,15784.00,22550,20231214,-63.02,7950,20241115,4.91,22250,-62.52,20240215,7950,4.91,20241115,22550,-63.02,20231214,7950,4.91,20241115,3.41,N,007810,500,118 억,,532672,N,N,76,N,00,N 20241125,150238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8320,240,2,2.97,440745290,53342,107.07,8100,8330,8100,10500,5660,8080,8262.63,2.26,0,30763,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1965,-6.22,0.53,12,0.23,-1338.00,15784.00,22550,20231214,-63.10,7950,20241115,4.65,22250,-62.61,20240215,7950,4.65,20241115,22550,-63.10,20231214,7950,4.65,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N 20241125,140238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8260,180,2,2.23,336775480,40797,81.89,8100,8330,8100,10500,5660,8080,8254.91,2.26,0,22044,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1951,-6.17,0.52,12,0.17,-1338.00,15784.00,22550,20231214,-63.37,7950,20241115,3.90,22250,-62.88,20240215,7950,3.90,20241115,22550,-63.37,20231214,7950,3.90,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N diff --git a/007820/price/prices-20241101.csv b/007820/price/prices-20241101.csv index ca4597d17104..a3aa912f2fa2 100644 --- a/007820/price/prices-20241101.csv +++ b/007820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,-50,5,-1.14,154361625,35601,101.02,4370,4410,4305,5680,3060,4370,4335.88,1.74,0,3234,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,865,-4.64,1.68,12,0.18,-931.00,2578.00,6870,20240313,-37.12,3800,20240806,13.68,6870,-37.12,20240313,3800,13.68,20240806,6870,-37.12,20240313,3800,13.68,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N +20241126,150238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4310,-60,5,-1.37,141018040,32505,92.23,4370,4410,4305,5680,3060,4370,4338.35,1.74,0,3458,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,863,-4.63,1.67,12,0.16,-931.00,2578.00,6870,20240313,-37.26,3800,20240806,13.42,6870,-37.26,20240313,3800,13.42,20240806,6870,-37.26,20240313,3800,13.42,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N +20241126,140238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4310,-60,5,-1.37,125431655,28893,81.98,4370,4410,4305,5680,3060,4370,4341.25,1.74,0,589,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,863,-4.63,1.67,12,0.14,-931.00,2578.00,6870,20240313,-37.26,3800,20240806,13.42,6870,-37.26,20240313,3800,13.42,20240806,6870,-37.26,20240313,3800,13.42,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N +20241126,130238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,-55,5,-1.26,109973000,25308,71.81,4370,4410,4305,5680,3060,4370,4345.38,1.74,0,1574,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,864,-4.63,1.67,12,0.13,-931.00,2578.00,6870,20240313,-37.19,3800,20240806,13.55,6870,-37.19,20240313,3800,13.55,20240806,6870,-37.19,20240313,3800,13.55,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N +20241126,120240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4325,-45,5,-1.03,105607930,24297,68.94,4370,4410,4305,5680,3060,4370,4346.54,1.74,0,2235,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,866,-4.65,1.68,12,0.12,-931.00,2578.00,6870,20240313,-37.05,3800,20240806,13.82,6870,-37.05,20240313,3800,13.82,20240806,6870,-37.05,20240313,3800,13.82,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N +20241126,110242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4310,-60,5,-1.37,99884910,22971,65.18,4370,4410,4305,5680,3060,4370,4348.30,1.74,0,1520,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,863,-4.63,1.67,12,0.11,-931.00,2578.00,6870,20240313,-37.26,3800,20240806,13.42,6870,-37.26,20240313,3800,13.42,20240806,6870,-37.26,20240313,3800,13.42,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N +20241126,100241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,15,2,0.34,58300545,13379,37.96,4370,4410,4305,5680,3060,4370,4357.62,1.74,0,4101,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,878,-4.71,1.70,12,0.07,-931.00,2578.00,6870,20240313,-36.17,3800,20240806,15.39,6870,-36.17,20240313,3800,15.39,20240806,6870,-36.17,20240313,3800,15.39,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N +20241126,090239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4365,-5,5,-0.11,1967655,450,1.28,4370,4400,4365,5680,3060,4370,4372.57,1.74,0,-369,4476,4422,4341,4287,4206,4450,4315,100,1310,500,3230,5,1,20033946,874,-4.69,1.69,12,0.00,-931.00,2578.00,6870,20240313,-36.46,3800,20240806,14.87,6870,-36.46,20240313,3800,14.87,20240806,6870,-36.46,20240313,3800,14.87,20240806,2.55,N,007820,500,100 억,,347718,N,N,1,N,00,N 20241125,160235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,75,2,1.75,153039405,35242,53.78,4295,4395,4260,5580,3010,4295,4342.53,1.68,0,11411,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,875,-4.69,1.70,12,0.18,-931.00,2578.00,6870,20240313,-36.39,3800,20240806,15.00,6870,-36.39,20240313,3800,15.00,20240806,6870,-36.39,20240313,3800,15.00,20240806,2.54,N,007820,500,100 억,,336320,N,N,1,N,00,N 20241125,150238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4355,60,2,1.40,151580305,34908,53.27,4295,4395,4260,5580,3010,4295,4342.28,1.68,0,11422,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,872,-4.68,1.69,12,0.17,-931.00,2578.00,6870,20240313,-36.61,3800,20240806,14.61,6870,-36.61,20240313,3800,14.61,20240806,6870,-36.61,20240313,3800,14.61,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N 20241125,140238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,45,2,1.05,136364885,31402,47.92,4295,4395,4260,5580,3010,4295,4342.55,1.68,0,10163,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,869,-4.66,1.68,12,0.16,-931.00,2578.00,6870,20240313,-36.83,3800,20240806,14.21,6870,-36.83,20240313,3800,14.21,20240806,6870,-36.83,20240313,3800,14.21,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N diff --git a/007860/price/prices-20241101.csv b/007860/price/prices-20241101.csv index 7bb73a7ff3d2..4f08c966742b 100644 --- a/007860/price/prices-20241101.csv +++ b/007860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6920,70,2,1.02,352247480,51268,83.46,6810,6920,6810,8900,4800,6850,6870.70,3.46,0,6974,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1625,1.45,0.25,12,0.22,4783.00,27563.00,13870,20240213,-50.11,6300,20241115,9.84,13870,-50.11,20240213,6300,9.84,20241115,13870,-50.11,20240213,6300,9.84,20241115,2.05,N,007860,500,117 억,,812595,N,N,7,N,00,N +20241126,150239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,20,2,0.29,291954150,42530,69.24,6810,6920,6810,8900,4800,6850,6864.66,3.46,0,10443,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1613,1.44,0.25,12,0.18,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.05,N,007860,500,117 억,,812595,N,N,4,N,00,N +20241126,140239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,0,3,0.00,239544070,34875,56.78,6810,6920,6810,8900,4800,6850,6868.65,3.46,0,7472,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1608,1.43,0.25,12,0.15,4783.00,27563.00,13870,20240213,-50.61,6300,20241115,8.73,13870,-50.61,20240213,6300,8.73,20241115,13870,-50.61,20240213,6300,8.73,20241115,2.05,N,007860,500,117 억,,812595,N,N,4,N,00,N +20241126,130239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6860,10,2,0.15,191657260,27892,45.41,6810,6920,6810,8900,4800,6850,6871.41,3.46,0,6540,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1611,1.43,0.25,12,0.12,4783.00,27563.00,13870,20240213,-50.54,6300,20241115,8.89,13870,-50.54,20240213,6300,8.89,20241115,13870,-50.54,20240213,6300,8.89,20241115,2.05,N,007860,500,117 억,,812595,N,N,4,N,00,N +20241126,120240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,20,2,0.29,153916520,22399,36.47,6810,6920,6810,8900,4800,6850,6871.58,3.46,0,6266,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1613,1.44,0.25,12,0.10,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.05,N,007860,500,117 억,,812595,N,N,4,N,00,N +20241126,110243,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6910,60,2,0.88,86353440,12604,20.52,6810,6920,6810,8900,4800,6850,6851.27,3.46,0,5109,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1622,1.44,0.25,12,0.05,4783.00,27563.00,13870,20240213,-50.18,6300,20241115,9.68,13870,-50.18,20240213,6300,9.68,20241115,13870,-50.18,20240213,6300,9.68,20241115,2.05,N,007860,500,117 억,,812595,N,N,4,N,00,N +20241126,100242,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,0,3,0.00,29494230,4316,7.03,6810,6860,6810,8900,4800,6850,6833.70,3.46,0,838,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1608,1.43,0.25,12,0.02,4783.00,27563.00,13870,20240213,-50.61,6300,20241115,8.73,13870,-50.61,20240213,6300,8.73,20241115,13870,-50.61,20240213,6300,8.73,20241115,2.05,N,007860,500,117 억,,812595,N,N,4,N,00,N +20241126,090239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6810,-40,5,-0.58,4392450,645,1.05,6810,6810,6810,8900,4800,6850,6810.00,3.46,0,-130,7056,6952,6836,6732,6616,7005,6785,117,2050,500,5060,10,1,23479844,1599,1.42,0.25,12,0.00,4783.00,27563.00,13870,20240213,-50.90,6300,20241115,8.10,13870,-50.90,20240213,6300,8.10,20241115,13870,-50.90,20240213,6300,8.10,20241115,2.05,N,007860,500,117 억,,812595,N,N,4,N,00,N 20241125,160236,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,70,2,1.03,421153370,61410,157.43,6720,6940,6720,8810,4750,6780,6858.06,3.45,0,1061,6926,6852,6786,6712,6646,6820,6680,117,2030,500,5010,10,1,23479844,1608,1.43,0.25,12,0.26,4783.00,27563.00,13870,20240213,-50.61,6300,20241115,8.73,13870,-50.61,20240213,6300,8.73,20241115,13870,-50.61,20240213,6300,8.73,20241115,2.03,N,007860,500,117 억,,809860,N,N,4,N,00,N 20241125,150238,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,90,2,1.33,370858670,54054,138.57,6720,6940,6720,8810,4750,6780,6860.89,3.45,0,1680,6926,6852,6786,6712,6646,6820,6680,117,2030,500,5010,10,1,23479844,1613,1.44,0.25,12,0.23,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.03,N,007860,500,117 억,,809860,N,N,1,N,00,N 20241125,140239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,90,2,1.33,321778040,46891,120.21,6720,6940,6720,8810,4750,6780,6862.26,3.45,0,-621,6926,6852,6786,6712,6646,6820,6680,117,2030,500,5010,10,1,23479844,1613,1.44,0.25,12,0.20,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.03,N,007860,500,117 억,,809860,N,N,1,N,00,N diff --git a/007980/price/prices-20241101.csv b/007980/price/prices-20241101.csv index 2199d3784cca..fe569e4b61df 100644 --- a/007980/price/prices-20241101.csv +++ b/007980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1352,15,2,1.12,127151632,94671,44.67,1337,1360,1332,1738,936,1337,1343.09,1.08,0,14169,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,692,11.36,0.33,12,0.18,119.00,4145.00,3165,20231128,-57.28,1264,20240909,6.96,2230,-39.37,20240102,1264,6.96,20240909,3165,-57.28,20231128,1264,6.96,20240909,1.36,N,007980,500,264 억,,552722,N,N,3,N,00,N +20241126,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1346,9,2,0.67,71624125,53488,25.24,1337,1360,1332,1738,936,1337,1339.07,1.08,0,13818,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,689,11.31,0.32,12,0.10,119.00,4145.00,3165,20231128,-57.47,1264,20240909,6.49,2230,-39.64,20240102,1264,6.49,20240909,3165,-57.47,20231128,1264,6.49,20240909,1.36,N,007980,500,264 억,,552722,N,N,0,N,00,N +20241126,140239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1346,9,2,0.67,56381488,42121,19.87,1337,1360,1332,1738,936,1337,1338.56,1.08,0,10591,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,689,11.31,0.32,12,0.08,119.00,4145.00,3165,20231128,-57.47,1264,20240909,6.49,2230,-39.64,20240102,1264,6.49,20240909,3165,-57.47,20231128,1264,6.49,20240909,1.36,N,007980,500,264 억,,552722,N,N,0,N,00,N +20241126,130239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1344,7,2,0.52,48683325,36391,17.17,1337,1360,1332,1738,936,1337,1337.78,1.08,0,11437,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,688,11.29,0.32,12,0.07,119.00,4145.00,3165,20231128,-57.54,1264,20240909,6.33,2230,-39.73,20240102,1264,6.33,20240909,3165,-57.54,20231128,1264,6.33,20240909,1.36,N,007980,500,264 억,,552722,N,N,0,N,00,N +20241126,120240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1344,7,2,0.52,46499298,34766,16.40,1337,1360,1332,1738,936,1337,1337.49,1.08,0,11547,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,688,11.29,0.32,12,0.07,119.00,4145.00,3165,20231128,-57.54,1264,20240909,6.33,2230,-39.73,20240102,1264,6.33,20240909,3165,-57.54,20231128,1264,6.33,20240909,1.36,N,007980,500,264 억,,552722,N,N,0,N,00,N +20241126,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1334,-3,5,-0.22,45387575,33937,16.01,1337,1360,1332,1738,936,1337,1337.41,1.08,0,11561,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,683,11.21,0.32,12,0.07,119.00,4145.00,3165,20231128,-57.85,1264,20240909,5.54,2230,-40.18,20240102,1264,5.54,20240909,3165,-57.85,20231128,1264,5.54,20240909,1.36,N,007980,500,264 억,,552722,N,N,0,N,00,N +20241126,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1338,1,2,0.07,13693403,10209,4.82,1337,1360,1333,1738,936,1337,1341.31,1.08,0,-1932,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,685,11.24,0.32,12,0.02,119.00,4145.00,3165,20231128,-57.73,1264,20240909,5.85,2230,-40.00,20240102,1264,5.85,20240909,3165,-57.73,20231128,1264,5.85,20240909,1.36,N,007980,500,264 억,,552722,N,N,0,N,00,N +20241126,090239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1337,0,3,0.00,1126530,843,0.40,1337,1337,1334,1738,936,1337,1336.33,1.08,0,-686,1383,1359,1340,1316,1297,1372,1329,265,401,500,820,1,1,51175130,684,11.24,0.32,12,0.00,119.00,4145.00,3165,20231128,-57.76,1264,20240909,5.78,2230,-40.04,20240102,1264,5.78,20240909,3165,-57.76,20231128,1264,5.78,20240909,1.36,N,007980,500,264 억,,552722,N,N,0,N,00,N 20241125,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1337,13,2,0.98,280968377,208555,321.05,1321,1364,1321,1721,927,1324,1347.21,0.96,0,61499,1353,1338,1325,1310,1297,1346,1318,265,397,500,820,1,1,51175130,684,11.24,0.32,12,0.41,119.00,4145.00,3165,20231128,-57.76,1264,20240909,5.78,2230,-40.04,20240102,1264,5.78,20240909,3165,-57.76,20231128,1264,5.78,20240909,1.35,N,007980,500,264 억,,491587,N,N,2,N,00,N 20241125,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1337,13,2,0.98,266538924,197769,304.44,1321,1364,1321,1721,927,1324,1347.73,0.96,0,61122,1353,1338,1325,1310,1297,1346,1318,265,397,500,820,1,1,51175130,684,11.24,0.32,12,0.39,119.00,4145.00,3165,20231128,-57.76,1264,20240909,5.78,2230,-40.04,20240102,1264,5.78,20240909,3165,-57.76,20231128,1264,5.78,20240909,1.35,N,007980,500,264 억,,491587,N,N,2,N,00,N 20241125,140239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1357,33,2,2.49,191927597,142438,219.27,1321,1364,1321,1721,927,1324,1347.45,0.96,0,43300,1353,1338,1325,1310,1297,1346,1318,265,397,500,820,1,1,51175130,694,11.40,0.33,12,0.28,119.00,4145.00,3165,20231128,-57.12,1264,20240909,7.36,2230,-39.15,20240102,1264,7.36,20240909,3165,-57.12,20231128,1264,7.36,20240909,1.35,N,007980,500,264 억,,491587,N,N,2,N,00,N diff --git a/008040/price/prices-20241101.csv b/008040/price/prices-20241101.csv index 98150cf3b674..01795bf7a4a9 100644 --- a/008040/price/prices-20241101.csv +++ b/008040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160241,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1001,-1,5,-0.10,141909711,142055,80.31,1003,1009,996,1302,702,1002,998.95,1.37,0,11487,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1413,13.17,0.58,12,0.10,76.00,1720.00,1297,20240617,-22.82,895,20240126,11.84,1297,-22.82,20240617,895,11.84,20240126,1297,-22.82,20240617,895,11.84,20240126,1.70,N,008040,500,705 억,,1926936,N,N,11,N,00,N +20241126,150239,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,998,-4,5,-0.40,135592014,135736,76.74,1003,1009,996,1302,702,1002,998.94,1.37,0,10241,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1409,13.13,0.58,12,0.10,76.00,1720.00,1297,20240617,-23.05,895,20240126,11.51,1297,-23.05,20240617,895,11.51,20240126,1297,-23.05,20240617,895,11.51,20240126,1.70,N,008040,500,705 억,,1926936,N,N,4,N,00,N +20241126,140239,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,-2,5,-0.20,117178780,117283,66.31,1003,1009,996,1302,702,1002,999.11,1.37,0,7901,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.08,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.70,N,008040,500,705 억,,1926936,N,N,4,N,00,N +20241126,130239,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1001,-1,5,-0.10,107808627,107893,61.00,1003,1009,997,1302,702,1002,999.22,1.37,0,8579,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1413,13.17,0.58,12,0.08,76.00,1720.00,1297,20240617,-22.82,895,20240126,11.84,1297,-22.82,20240617,895,11.84,20240126,1297,-22.82,20240617,895,11.84,20240126,1.70,N,008040,500,705 억,,1926936,N,N,4,N,00,N +20241126,120240,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1003,1,2,0.10,104552874,104637,59.16,1003,1009,997,1302,702,1002,999.20,1.37,0,7712,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1416,13.20,0.58,12,0.07,76.00,1720.00,1297,20240617,-22.67,895,20240126,12.07,1297,-22.67,20240617,895,12.07,20240126,1297,-22.67,20240617,895,12.07,20240126,1.70,N,008040,500,705 억,,1926936,N,N,4,N,00,N +20241126,110243,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,-2,5,-0.20,62673512,62736,35.47,1003,1009,997,1302,702,1002,999.00,1.37,0,6422,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.04,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.70,N,008040,500,705 억,,1926936,N,N,4,N,00,N +20241126,100242,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,-2,5,-0.20,34442541,34468,19.49,1003,1009,997,1302,702,1002,999.26,1.37,0,-8692,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.02,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.70,N,008040,500,705 억,,1926936,N,N,4,N,00,N +20241126,090240,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1008,6,2,0.60,8416319,8398,4.75,1003,1009,997,1302,702,1002,1002.18,1.37,0,-6780,1023,1012,1004,993,985,1018,999,706,300,500,740,1,1,141144600,1423,13.26,0.59,12,0.01,76.00,1720.00,1297,20240617,-22.28,895,20240126,12.63,1297,-22.28,20240617,895,12.63,20240126,1297,-22.28,20240617,895,12.63,20240126,1.70,N,008040,500,705 억,,1926936,N,N,4,N,00,N 20241125,160236,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1002,1,2,0.10,174228007,173906,132.13,1001,1015,996,1301,701,1001,1001.85,1.37,0,-876,1021,1011,1005,995,989,1008,992,706,300,500,740,1,1,141144600,1414,13.18,0.58,12,0.12,76.00,1720.00,1297,20240617,-22.74,895,20240126,11.96,1297,-22.74,20240617,895,11.96,20240126,1297,-22.74,20240617,895,11.96,20240126,1.67,N,008040,500,705 억,,1927043,N,N,4,N,00,N 20241125,150239,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1002,1,2,0.10,161285550,160987,122.32,1001,1015,996,1301,701,1001,1001.85,1.37,0,-607,1021,1011,1005,995,989,1008,992,706,300,500,740,1,1,141144600,1414,13.18,0.58,12,0.11,76.00,1720.00,1297,20240617,-22.74,895,20240126,11.96,1297,-22.74,20240617,895,11.96,20240126,1297,-22.74,20240617,895,11.96,20240126,1.67,N,008040,500,705 억,,1927043,N,N,6,N,00,N 20241125,140239,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1004,3,2,0.30,158150854,157857,119.94,1001,1015,996,1301,701,1001,1001.86,1.37,0,406,1021,1011,1005,995,989,1008,992,706,300,500,740,1,1,141144600,1417,13.21,0.58,12,0.11,76.00,1720.00,1297,20240617,-22.59,895,20240126,12.18,1297,-22.59,20240617,895,12.18,20240126,1297,-22.59,20240617,895,12.18,20240126,1.67,N,008040,500,705 억,,1927043,N,N,6,N,00,N diff --git a/008060/price/prices-20241101.csv b/008060/price/prices-20241101.csv index acd7f134c80d..f351738a18e4 100644 --- a/008060/price/prices-20241101.csv +++ b/008060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160241,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6710,80,2,1.21,449561630,67277,194.03,6630,6720,6600,8610,4650,6630,6682.25,6.94,0,1478,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2274,18.43,0.39,12,0.20,364.00,17309.00,6770,20240325,-0.89,5990,20240806,12.02,6770,-0.89,20240325,5990,12.02,20240806,6770,-0.89,20240325,5990,12.02,20240806,0.31,N,008060,500,169 억,,2350430,N,N,2,N,00,N +20241126,150240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6700,70,2,1.06,429101230,64225,185.23,6630,6720,6600,8610,4650,6630,6681.22,6.94,0,1239,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2271,18.41,0.39,12,0.19,364.00,17309.00,6770,20240325,-1.03,5990,20240806,11.85,6770,-1.03,20240325,5990,11.85,20240806,6770,-1.03,20240325,5990,11.85,20240806,0.31,N,008060,500,169 억,,2350430,N,N,0,N,00,N +20241126,140239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6680,50,2,0.75,382854850,57313,165.29,6630,6720,6600,8610,4650,6630,6680.07,6.94,0,1339,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2264,18.35,0.39,12,0.17,364.00,17309.00,6770,20240325,-1.33,5990,20240806,11.52,6770,-1.33,20240325,5990,11.52,20240806,6770,-1.33,20240325,5990,11.52,20240806,0.31,N,008060,500,169 억,,2350430,N,N,0,N,00,N +20241126,130240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6710,80,2,1.21,273937760,41049,118.39,6630,6720,6600,8610,4650,6630,6673.43,6.94,0,1383,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2274,18.43,0.39,12,0.12,364.00,17309.00,6770,20240325,-0.89,5990,20240806,12.02,6770,-0.89,20240325,5990,12.02,20240806,6770,-0.89,20240325,5990,12.02,20240806,0.31,N,008060,500,169 억,,2350430,N,N,0,N,00,N +20241126,120241,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6680,50,2,0.75,173455470,26047,75.12,6630,6680,6600,8610,4650,6630,6659.33,6.94,0,-921,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2264,18.35,0.39,12,0.08,364.00,17309.00,6770,20240325,-1.33,5990,20240806,11.52,6770,-1.33,20240325,5990,11.52,20240806,6770,-1.33,20240325,5990,11.52,20240806,0.31,N,008060,500,169 억,,2350430,N,N,0,N,00,N +20241126,110244,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6680,50,2,0.75,134211390,20169,58.17,6630,6680,6600,8610,4650,6630,6654.34,6.94,0,-1958,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2264,18.35,0.39,12,0.06,364.00,17309.00,6770,20240325,-1.33,5990,20240806,11.52,6770,-1.33,20240325,5990,11.52,20240806,6770,-1.33,20240325,5990,11.52,20240806,0.31,N,008060,500,169 억,,2350430,N,N,0,N,00,N +20241126,100243,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6670,40,2,0.60,86822620,13065,37.68,6630,6680,6600,8610,4650,6630,6645.44,6.94,0,-2749,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2260,18.32,0.39,12,0.04,364.00,17309.00,6770,20240325,-1.48,5990,20240806,11.35,6770,-1.48,20240325,5990,11.35,20240806,6770,-1.48,20240325,5990,11.35,20240806,0.31,N,008060,500,169 억,,2350430,N,N,0,N,00,N +20241126,090240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6610,-20,5,-0.30,15115250,2283,6.58,6630,6640,6610,8610,4650,6630,6620.78,6.94,0,-2068,6676,6652,6606,6582,6536,6665,6595,169,1980,500,5030,10,1,33890150,2240,18.16,0.38,12,0.01,364.00,17309.00,6770,20240325,-2.36,5990,20240806,10.35,6770,-2.36,20240325,5990,10.35,20240806,6770,-2.36,20240325,5990,10.35,20240806,0.31,N,008060,500,169 억,,2350430,N,N,0,N,00,N 20241125,160237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6630,50,2,0.76,228748750,34618,78.05,6580,6630,6560,8550,4610,6580,6607.79,6.93,0,295,6646,6612,6556,6522,6466,6630,6540,169,1970,500,5000,10,1,33890150,2247,18.21,0.38,12,0.10,364.00,17309.00,6770,20240325,-2.07,5990,20240806,10.68,6770,-2.07,20240325,5990,10.68,20240806,6770,-2.07,20240325,5990,10.68,20240806,0.30,N,008060,500,169 억,,2349345,N,N,1,N,00,N 20241125,150239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6630,50,2,0.76,211676280,32040,72.24,6580,6630,6560,8550,4610,6580,6606.63,6.93,0,473,6646,6612,6556,6522,6466,6630,6540,169,1970,500,5000,10,1,33890150,2247,18.21,0.38,12,0.09,364.00,17309.00,6770,20240325,-2.07,5990,20240806,10.68,6770,-2.07,20240325,5990,10.68,20240806,6770,-2.07,20240325,5990,10.68,20240806,0.30,N,008060,500,169 억,,2349345,N,N,1,N,00,N 20241125,140240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6600,20,2,0.30,185386340,28070,63.29,6580,6630,6560,8550,4610,6580,6604.43,6.93,0,-39,6646,6612,6556,6522,6466,6630,6540,169,1970,500,5000,10,1,33890150,2237,18.13,0.38,12,0.08,364.00,17309.00,6770,20240325,-2.51,5990,20240806,10.18,6770,-2.51,20240325,5990,10.18,20240806,6770,-2.51,20240325,5990,10.18,20240806,0.30,N,008060,500,169 억,,2349345,N,N,1,N,00,N diff --git a/008110/price/prices-20241101.csv b/008110/price/prices-20241101.csv index 12654a764d69..a61b59ef4864 100644 --- a/008110/price/prices-20241101.csv +++ b/008110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160241,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241126,150240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241126,140240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241126,130240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241126,120241,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241126,110244,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241126,100243,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241126,090240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241125,160237,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241125,150240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241125,140240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20241101.csv b/008250/price/prices-20241101.csv index 6320d7584f97..a61ffd5ca836 100644 --- a/008250/price/prices-20241101.csv +++ b/008250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4935,80,2,1.65,22548505,4606,77.91,4855,4955,4855,6310,3400,4855,4895.46,3.25,0,60,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,541,-9.66,0.27,12,0.04,-511.00,17981.00,7220,20231120,-31.65,4500,20240805,9.67,6830,-27.75,20240402,4500,9.67,20240805,7010,-29.60,20231127,4500,9.67,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N +20241126,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4935,80,2,1.65,19252420,3935,66.56,4855,4955,4855,6310,3400,4855,4892.61,3.25,0,-326,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,541,-9.66,0.27,12,0.04,-511.00,17981.00,7220,20231120,-31.65,4500,20240805,9.67,6830,-27.75,20240402,4500,9.67,20240805,7010,-29.60,20231127,4500,9.67,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N +20241126,140240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4925,70,2,1.44,16636295,3404,57.58,4855,4955,4855,6310,3400,4855,4887.28,3.25,0,-349,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,539,-9.64,0.27,12,0.03,-511.00,17981.00,7220,20231120,-31.79,4500,20240805,9.44,6830,-27.89,20240402,4500,9.44,20240805,7010,-29.74,20231127,4500,9.44,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N +20241126,130240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4930,75,2,1.54,15892040,3253,55.02,4855,4955,4855,6310,3400,4855,4885.35,3.25,0,-349,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,540,-9.65,0.27,12,0.03,-511.00,17981.00,7220,20231120,-31.72,4500,20240805,9.56,6830,-27.82,20240402,4500,9.56,20240805,7010,-29.67,20231127,4500,9.56,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N +20241126,120241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4905,50,2,1.03,14635980,2997,50.69,4855,4955,4855,6310,3400,4855,4883.54,3.25,0,-367,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,537,-9.60,0.27,12,0.03,-511.00,17981.00,7220,20231120,-32.06,4500,20240805,9.00,6830,-28.18,20240402,4500,9.00,20240805,7010,-30.03,20231127,4500,9.00,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N +20241126,110244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4930,75,2,1.54,8412035,1726,29.19,4855,4955,4855,6310,3400,4855,4873.72,3.25,0,-236,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,540,-9.65,0.27,12,0.02,-511.00,17981.00,7220,20231120,-31.72,4500,20240805,9.56,6830,-27.82,20240402,4500,9.56,20240805,7010,-29.67,20231127,4500,9.56,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N +20241126,100243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,25,2,0.51,6479800,1331,22.51,4855,4955,4855,6310,3400,4855,4868.37,3.25,0,-175,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,534,-9.55,0.27,12,0.01,-511.00,17981.00,7220,20231120,-32.41,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7010,-30.39,20231127,4500,8.44,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N +20241126,090241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4910,55,2,1.13,2983285,614,10.39,4855,4955,4855,6310,3400,4855,4858.77,3.25,0,-91,4985,4920,4870,4805,4755,4895,4780,548,1455,5000,3490,5,1,10952635,538,-9.61,0.27,12,0.01,-511.00,17981.00,7220,20231120,-31.99,4500,20240805,9.11,6830,-28.11,20240402,4500,9.11,20240805,7010,-29.96,20231127,4500,9.11,20240805,1.16,N,008250,5000,547 억,,355894,N,N,0,N,00,N 20241125,160237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4855,-25,5,-0.51,27791505,5694,78.57,4905,4935,4820,6340,3420,4880,4880.84,3.25,0,93,5040,4960,4880,4800,4720,4920,4760,548,1460,5000,3510,5,1,10952635,532,-9.50,0.27,12,0.05,-511.00,17981.00,7230,20231116,-32.85,4500,20240805,7.89,6830,-28.92,20240402,4500,7.89,20240805,7010,-30.74,20231127,4500,7.89,20240805,1.16,N,008250,5000,547 억,,355802,N,N,0,N,00,N 20241125,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4920,40,2,0.82,25441685,5213,71.93,4905,4935,4820,6340,3420,4880,4880.43,3.25,0,111,5040,4960,4880,4800,4720,4920,4760,548,1460,5000,3510,5,1,10952635,539,-9.63,0.27,12,0.05,-511.00,17981.00,7230,20231116,-31.95,4500,20240805,9.33,6830,-27.96,20240402,4500,9.33,20240805,7010,-29.81,20231127,4500,9.33,20240805,1.16,N,008250,5000,547 억,,355802,N,N,0,N,00,N 20241125,140240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4895,15,2,0.31,22388025,4592,63.36,4905,4935,4820,6340,3420,4880,4875.44,3.25,0,112,5040,4960,4880,4800,4720,4920,4760,548,1460,5000,3510,5,1,10952635,536,-9.58,0.27,12,0.04,-511.00,17981.00,7230,20231116,-32.30,4500,20240805,8.78,6830,-28.33,20240402,4500,8.78,20240805,7010,-30.17,20231127,4500,8.78,20240805,1.16,N,008250,5000,547 억,,355802,N,N,0,N,00,N diff --git a/008260/price/prices-20241101.csv b/008260/price/prices-20241101.csv index e67098dcaf83..fd2565774913 100644 --- a/008260/price/prices-20241101.csv +++ b/008260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3870,-60,5,-1.53,977238940,248411,279.18,3930,4230,3825,5100,2755,3930,3933.96,0.00,0,-27809,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1107,2.20,0.47,12,0.87,1756.00,8188.00,6570,20240105,-41.10,3395,20241115,13.99,6570,-41.10,20240105,3395,13.99,20241115,6570,-41.10,20240105,3395,13.99,20241115,1.61,N,008260,500,143 억,,0,N,N,1,N,00,N +20241126,150241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3855,-75,5,-1.91,957214095,243234,273.36,3930,4230,3825,5100,2755,3930,3935.36,0.00,0,-27547,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1103,2.20,0.47,12,0.85,1756.00,8188.00,6570,20240105,-41.32,3395,20241115,13.55,6570,-41.32,20240105,3395,13.55,20241115,6570,-41.32,20240105,3395,13.55,20241115,1.61,N,008260,500,143 억,,0,N,N,0,N,00,N +20241126,140240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3905,-25,5,-0.64,145609500,37294,41.91,3930,3940,3885,5100,2755,3930,3904.37,0.00,0,3132,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1117,2.22,0.48,12,0.13,1756.00,8188.00,6570,20240105,-40.56,3395,20241115,15.02,6570,-40.56,20240105,3395,15.02,20241115,6570,-40.56,20240105,3395,15.02,20241115,1.61,N,008260,500,143 억,,0,N,N,0,N,00,N +20241126,130241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3935,5,2,0.13,123535810,31652,35.57,3930,3940,3885,5100,2755,3930,3902.94,0.00,0,2386,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1125,2.24,0.48,12,0.11,1756.00,8188.00,6570,20240105,-40.11,3395,20241115,15.91,6570,-40.11,20240105,3395,15.91,20241115,6570,-40.11,20240105,3395,15.91,20241115,1.61,N,008260,500,143 억,,0,N,N,0,N,00,N +20241126,120242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3910,-20,5,-0.51,106829585,27399,30.79,3930,3940,3885,5100,2755,3930,3899.03,0.00,0,2134,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1118,2.23,0.48,12,0.10,1756.00,8188.00,6570,20240105,-40.49,3395,20241115,15.17,6570,-40.49,20240105,3395,15.17,20241115,6570,-40.49,20240105,3395,15.17,20241115,1.61,N,008260,500,143 억,,0,N,N,0,N,00,N +20241126,110245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3910,-20,5,-0.51,102571270,26310,29.57,3930,3940,3885,5100,2755,3930,3898.57,0.00,0,1940,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1118,2.23,0.48,12,0.09,1756.00,8188.00,6570,20240105,-40.49,3395,20241115,15.17,6570,-40.49,20240105,3395,15.17,20241115,6570,-40.49,20240105,3395,15.17,20241115,1.61,N,008260,500,143 억,,0,N,N,0,N,00,N +20241126,100244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3910,-20,5,-0.51,35415655,9086,10.21,3930,3940,3890,5100,2755,3930,3897.83,0.00,0,-194,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1118,2.23,0.48,12,0.03,1756.00,8188.00,6570,20240105,-40.49,3395,20241115,15.17,6570,-40.49,20240105,3395,15.17,20241115,6570,-40.49,20240105,3395,15.17,20241115,1.61,N,008260,500,143 억,,0,N,N,0,N,00,N +20241126,090241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3940,10,2,0.25,286995,73,0.08,3930,3940,3930,5100,2755,3930,3931.44,0.00,0,-14,3976,3952,3926,3902,3876,3965,3915,143,1170,500,2820,5,1,28600117,1127,2.24,0.48,12,0.00,1756.00,8188.00,6570,20240105,-40.03,3395,20241115,16.05,6570,-40.03,20240105,3395,16.05,20241115,6570,-40.03,20240105,3395,16.05,20241115,1.61,N,008260,500,143 억,,0,N,N,0,N,00,N 20241125,160237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3930,25,2,0.64,348992630,88924,111.58,3905,3950,3900,5070,2735,3905,3924.62,0.00,0,186,4005,3955,3925,3875,3845,3980,3900,143,1165,500,2810,5,1,28600117,1124,2.24,0.48,12,0.31,1756.00,8188.00,6570,20240105,-40.18,3395,20241115,15.76,6570,-40.18,20240105,3395,15.76,20241115,6570,-40.18,20240105,3395,15.76,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N 20241125,150240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3925,20,2,0.51,167050395,42530,53.36,3905,3950,3900,5070,2735,3905,3927.82,0.00,0,3310,4005,3955,3925,3875,3845,3980,3900,143,1165,500,2810,5,1,28600117,1123,2.24,0.48,12,0.15,1756.00,8188.00,6570,20240105,-40.26,3395,20241115,15.61,6570,-40.26,20240105,3395,15.61,20241115,6570,-40.26,20240105,3395,15.61,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N 20241125,140240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3930,25,2,0.64,108405200,27603,34.63,3905,3950,3900,5070,2735,3905,3927.30,0.00,0,1414,4005,3955,3925,3875,3845,3980,3900,143,1165,500,2810,5,1,28600117,1124,2.24,0.48,12,0.10,1756.00,8188.00,6570,20240105,-40.18,3395,20241115,15.76,6570,-40.18,20240105,3395,15.76,20241115,6570,-40.18,20240105,3395,15.76,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N diff --git a/008290/price/prices-20241101.csv b/008290/price/prices-20241101.csv index 8c24eb8ffefa..dd1e03bf103d 100644 --- a/008290/price/prices-20241101.csv +++ b/008290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160242,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,514,5,2,0.98,34245932,68163,91.40,509,515,489,661,357,509,502.41,2.32,0,-1476,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,209,-7.91,1.71,12,0.17,-65.00,301.00,850,20240730,-39.53,480,20241125,7.08,850,-39.53,20240730,480,7.08,20241125,850,-39.53,20240730,480,7.08,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N +20241126,150241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,515,6,2,1.18,33179382,66088,88.62,509,515,489,661,357,509,502.05,2.32,0,-1026,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,210,-7.92,1.71,12,0.16,-65.00,301.00,850,20240730,-39.41,480,20241125,7.29,850,-39.41,20240730,480,7.29,20241125,850,-39.41,20240730,480,7.29,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N +20241126,140241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,512,3,2,0.59,32456131,64670,86.71,509,513,489,661,357,509,501.87,2.32,0,-1026,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,208,-7.88,1.70,12,0.16,-65.00,301.00,850,20240730,-39.76,480,20241125,6.67,850,-39.76,20240730,480,6.67,20241125,850,-39.76,20240730,480,6.67,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N +20241126,130241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,513,4,2,0.79,31222145,62231,83.44,509,513,489,661,357,509,501.71,2.32,0,-1067,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,209,-7.89,1.70,12,0.15,-65.00,301.00,850,20240730,-39.65,480,20241125,6.88,850,-39.65,20240730,480,6.88,20241125,850,-39.65,20240730,480,6.88,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N +20241126,120242,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,1,2,0.20,30896766,61595,82.59,509,510,489,661,357,509,501.61,2.32,0,-1033,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,208,-7.85,1.69,12,0.15,-65.00,301.00,850,20240730,-40.00,480,20241125,6.25,850,-40.00,20240730,480,6.25,20241125,850,-40.00,20240730,480,6.25,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N +20241126,110245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,1,2,0.20,30187908,60205,80.73,509,510,489,661,357,509,501.42,2.32,0,-1127,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,208,-7.85,1.69,12,0.15,-65.00,301.00,850,20240730,-40.00,480,20241125,6.25,850,-40.00,20240730,480,6.25,20241125,850,-40.00,20240730,480,6.25,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N +20241126,100244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,501,-8,5,-1.57,22906691,45706,61.29,509,509,489,661,357,509,501.17,2.32,0,-1474,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,204,-7.71,1.66,12,0.11,-65.00,301.00,850,20240730,-41.06,480,20241125,4.38,850,-41.06,20240730,480,4.38,20241125,850,-41.06,20240730,480,4.38,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N +20241126,090241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,506,-3,5,-0.59,2360472,4638,6.22,509,509,506,661,357,509,508.94,2.32,0,-200,541,524,502,485,463,514,475,203,152,500,330,1,1,40693679,206,-7.78,1.68,12,0.01,-65.00,301.00,850,20240730,-40.47,480,20241125,5.42,850,-40.47,20240730,480,5.42,20241125,850,-40.47,20240730,480,5.42,20241125,0.00,N,008290,500,203 억,,942109,N,N,0,N,00,N 20241125,160238,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,509,-10,5,-1.93,37489497,74578,108.46,519,519,480,674,364,519,502.64,2.32,0,-542,529,524,516,511,503,526,513,203,155,500,340,1,1,40693679,207,-7.83,1.69,12,0.18,-65.00,301.00,850,20240730,-40.12,480,20241125,6.04,850,-40.12,20240730,480,6.04,20241125,850,-40.12,20240730,480,6.04,20241125,0.00,N,008290,500,203 억,,942522,N,N,0,N,00,N 20241125,150241,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,506,-13,5,-2.50,36624279,72867,105.97,519,519,480,674,364,519,502.57,2.32,0,-542,529,524,516,511,503,526,513,203,155,500,340,1,1,40693679,206,-7.78,1.68,12,0.18,-65.00,301.00,850,20240730,-40.47,480,20241125,5.42,850,-40.47,20240730,480,5.42,20241125,850,-40.47,20240730,480,5.42,20241125,0.00,N,008290,500,203 억,,942522,N,N,0,N,00,N 20241125,140241,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,508,-11,5,-2.12,23409274,46221,67.22,519,519,503,674,364,519,506.41,2.32,0,5,529,524,516,511,503,526,513,203,155,500,340,1,1,40693679,207,-7.82,1.69,12,0.11,-65.00,301.00,850,20240730,-40.24,503,20241125,0.99,850,-40.24,20240730,503,0.99,20241125,850,-40.24,20240730,503,0.99,20241125,0.00,N,008290,500,203 억,,942522,N,N,0,N,00,N diff --git a/008350/price/prices-20241101.csv b/008350/price/prices-20241101.csv index fee7ccf2c2cf..7eaa8d270551 100644 --- a/008350/price/prices-20241101.csv +++ b/008350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1402,13,2,0.94,1096708042,780318,19.40,1389,1448,1380,1805,973,1389,1405.47,3.67,0,92247,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1810,-701.00,0.60,12,0.60,-2.00,2343.00,2835,20231211,-50.55,1232,20241115,13.80,2630,-46.69,20240102,1232,13.80,20241115,2835,-50.55,20231211,1232,13.80,20241115,3.07,N,008350,500,645 억,,4731719,N,N,9,N,00,N +20241126,150241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1403,14,2,1.01,1056968122,751919,18.69,1389,1448,1380,1805,973,1389,1405.70,3.67,0,86958,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1811,-701.50,0.60,12,0.58,-2.00,2343.00,2835,20231211,-50.51,1232,20241115,13.88,2630,-46.65,20240102,1232,13.88,20241115,2835,-50.51,20231211,1232,13.88,20241115,3.07,N,008350,500,645 억,,4731719,N,N,3,N,00,N +20241126,140241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1399,10,2,0.72,959228201,681909,16.95,1389,1448,1380,1805,973,1389,1406.68,3.67,0,63463,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1806,-699.50,0.60,12,0.53,-2.00,2343.00,2835,20231211,-50.65,1232,20241115,13.56,2630,-46.81,20240102,1232,13.56,20241115,2835,-50.65,20231211,1232,13.56,20241115,3.07,N,008350,500,645 억,,4731719,N,N,3,N,00,N +20241126,130241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1402,13,2,0.94,510915233,365134,9.08,1389,1417,1380,1805,973,1389,1399.26,3.67,0,68535,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1810,-701.00,0.60,12,0.28,-2.00,2343.00,2835,20231211,-50.55,1232,20241115,13.80,2630,-46.69,20240102,1232,13.80,20241115,2835,-50.55,20231211,1232,13.80,20241115,3.07,N,008350,500,645 억,,4731719,N,N,3,N,00,N +20241126,120242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1399,10,2,0.72,490208688,350347,8.71,1389,1417,1380,1805,973,1389,1399.21,3.67,0,66993,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1806,-699.50,0.60,12,0.27,-2.00,2343.00,2835,20231211,-50.65,1232,20241115,13.56,2630,-46.81,20240102,1232,13.56,20241115,2835,-50.65,20231211,1232,13.56,20241115,3.07,N,008350,500,645 억,,4731719,N,N,3,N,00,N +20241126,110245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1399,10,2,0.72,431979933,308776,7.68,1389,1417,1380,1805,973,1389,1399.01,3.67,0,53437,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1806,-699.50,0.60,12,0.24,-2.00,2343.00,2835,20231211,-50.65,1232,20241115,13.56,2630,-46.81,20240102,1232,13.56,20241115,2835,-50.65,20231211,1232,13.56,20241115,3.07,N,008350,500,645 억,,4731719,N,N,3,N,00,N +20241126,100244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1399,10,2,0.72,358237886,255945,6.36,1389,1417,1380,1805,973,1389,1399.67,3.67,0,44486,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1806,-699.50,0.60,12,0.20,-2.00,2343.00,2835,20231211,-50.65,1232,20241115,13.56,2630,-46.81,20240102,1232,13.56,20241115,2835,-50.65,20231211,1232,13.56,20241115,3.07,N,008350,500,645 억,,4731719,N,N,3,N,00,N +20241126,090242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1381,-8,5,-0.58,82081885,59122,1.47,1389,1394,1380,1805,973,1389,1388.35,3.67,0,-11515,1615,1502,1421,1308,1227,1461,1267,645,416,500,970,1,1,129079090,1783,-690.50,0.59,12,0.05,-2.00,2343.00,2835,20231211,-51.29,1232,20241115,12.09,2630,-47.49,20240102,1232,12.09,20241115,2835,-51.29,20231211,1232,12.09,20241115,3.07,N,008350,500,645 억,,4731719,N,N,3,N,00,N 20241125,160238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1389,-11,5,-0.79,5845084144,4001731,1208.34,1415,1534,1340,1820,980,1400,1460.70,3.51,0,196626,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1793,-694.50,0.59,12,3.10,-2.00,2343.00,2835,20231211,-51.01,1232,20241115,12.74,2630,-47.19,20240102,1232,12.74,20241115,2835,-51.01,20231211,1232,12.74,20241115,3.08,N,008350,500,645 억,,4533698,N,N,3,N,00,N 20241125,150241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1377,-23,5,-1.64,5643886006,3856025,1164.34,1415,1534,1340,1820,980,1400,1463.65,3.51,0,179525,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1777,-688.50,0.59,12,2.99,-2.00,2343.00,2835,20231211,-51.43,1232,20241115,11.77,2630,-47.64,20240102,1232,11.77,20241115,2835,-51.43,20231211,1232,11.77,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N 20241125,140241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1471,71,2,5.07,4307377081,2909906,878.66,1415,1534,1415,1820,980,1400,1480.25,3.51,0,-12436,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1899,-735.50,0.63,12,2.25,-2.00,2343.00,2835,20231211,-48.11,1232,20241115,19.40,2630,-44.07,20240102,1232,19.40,20241115,2835,-48.11,20231211,1232,19.40,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N diff --git a/008370/price/prices-20241101.csv b/008370/price/prices-20241101.csv index d6b58952e50d..edc2ffbb1a40 100644 --- a/008370/price/prices-20241101.csv +++ b/008370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,-25,5,-0.51,91422375,18333,124.11,4915,5040,4915,6420,3465,4945,4986.77,1.49,0,-1142,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,5,1,12000000,590,8.99,0.64,12,0.15,547.00,7738.00,5740,20240718,-14.29,4000,20240117,23.00,5740,-14.29,20240718,4000,23.00,20240117,5740,-14.29,20240718,4000,23.00,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N +20241126,150241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,10,2,0.20,90483200,18143,122.82,4915,5040,4915,6420,3465,4945,4987.22,1.49,0,-1015,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,5,1,12000000,595,9.06,0.64,12,0.15,547.00,7738.00,5740,20240718,-13.68,4000,20240117,23.88,5740,-13.68,20240718,4000,23.88,20240117,5740,-13.68,20240718,4000,23.88,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N +20241126,140241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,45,2,0.91,85645600,17173,116.25,4915,5040,4915,6420,3465,4945,4987.22,1.49,0,-421,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,5,1,12000000,599,9.12,0.64,12,0.14,547.00,7738.00,5740,20240718,-13.07,4000,20240117,24.75,5740,-13.07,20240718,4000,24.75,20240117,5740,-13.07,20240718,4000,24.75,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N +20241126,130241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,55,2,1.11,81632540,16369,110.81,4915,5040,4915,6420,3465,4945,4987.02,1.49,0,-392,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,10,1,12000000,600,9.14,0.65,12,0.14,547.00,7738.00,5740,20240718,-12.89,4000,20240117,25.00,5740,-12.89,20240718,4000,25.00,20240117,5740,-12.89,20240718,4000,25.00,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N +20241126,120242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,55,2,1.11,81632540,16369,110.81,4915,5040,4915,6420,3465,4945,4987.02,1.49,0,-392,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,10,1,12000000,600,9.14,0.65,12,0.14,547.00,7738.00,5740,20240718,-12.89,4000,20240117,25.00,5740,-12.89,20240718,4000,25.00,20240117,5740,-12.89,20240718,4000,25.00,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N +20241126,110245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,65,2,1.31,81227465,16288,110.26,4915,5040,4915,6420,3465,4945,4986.95,1.49,0,-329,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,10,1,12000000,601,9.16,0.65,12,0.14,547.00,7738.00,5740,20240718,-12.72,4000,20240117,25.25,5740,-12.72,20240718,4000,25.25,20240117,5740,-12.72,20240718,4000,25.25,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N +20241126,100244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,50,2,1.01,16667980,3351,22.68,4915,5040,4915,6420,3465,4945,4974.03,1.49,0,-270,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,5,1,12000000,599,9.13,0.65,12,0.03,547.00,7738.00,5740,20240718,-12.98,4000,20240117,24.88,5740,-12.98,20240718,4000,24.88,20240117,5740,-12.98,20240718,4000,24.88,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N +20241126,090242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-30,5,-0.61,825720,168,1.14,4915,4915,4915,6420,3465,4945,4915.00,1.49,0,-25,5128,5036,4978,4886,4828,5007,4857,60,1475,500,3650,5,1,12000000,590,8.99,0.64,12,0.00,547.00,7738.00,5740,20240718,-14.37,4000,20240117,22.88,5740,-14.37,20240718,4000,22.88,20240117,5740,-14.37,20240718,4000,22.88,20240117,0.34,N,008370,500,60 억,,179169,N,N,0,N,00,N 20241125,160238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-65,5,-1.30,73584705,14772,57.27,5070,5070,4920,6510,3510,5010,4981.36,1.49,0,46,5126,5067,5021,4962,4916,5045,4940,60,1500,500,3700,5,1,12000000,593,9.04,0.64,12,0.12,547.00,7738.00,5740,20240718,-13.85,4000,20240117,23.62,5740,-13.85,20240718,4000,23.62,20240117,5740,-13.85,20240718,4000,23.62,20240117,0.34,N,008370,500,60 억,,179123,N,N,0,N,00,N 20241125,150241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-50,5,-1.00,69448515,13936,54.03,5070,5070,4920,6510,3510,5010,4983.39,1.49,0,214,5126,5067,5021,4962,4916,5045,4940,60,1500,500,3700,5,1,12000000,595,9.07,0.64,12,0.12,547.00,7738.00,5740,20240718,-13.59,4000,20240117,24.00,5740,-13.59,20240718,4000,24.00,20240117,5740,-13.59,20240718,4000,24.00,20240117,0.34,N,008370,500,60 억,,179123,N,N,0,N,00,N 20241125,140241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-60,5,-1.20,68438665,13732,53.24,5070,5070,4920,6510,3510,5010,4983.88,1.49,0,216,5126,5067,5021,4962,4916,5045,4940,60,1500,500,3700,5,1,12000000,594,9.05,0.64,12,0.11,547.00,7738.00,5740,20240718,-13.76,4000,20240117,23.75,5740,-13.76,20240718,4000,23.75,20240117,5740,-13.76,20240718,4000,23.75,20240117,0.34,N,008370,500,60 억,,179123,N,N,0,N,00,N diff --git a/008420/price/prices-20241101.csv b/008420/price/prices-20241101.csv index 9ab45f23b008..20bedee3775a 100644 --- a/008420/price/prices-20241101.csv +++ b/008420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2570,10,2,0.39,295116845,115961,209.28,2570,2575,2495,3325,1795,2560,2544.97,0.40,0,-1185,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,527,2.84,0.28,12,0.57,905.00,9087.00,3440,20240130,-25.29,2120,20241115,21.23,3440,-25.29,20240130,2120,21.23,20241115,3440,-25.29,20240130,2120,21.23,20241115,1.28,N,008420,500,102 억,,82404,N,N,1,N,00,N +20241126,150242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2555,-5,5,-0.20,279909945,110039,198.59,2570,2575,2495,3325,1795,2560,2543.73,0.40,0,-929,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,524,2.82,0.28,12,0.54,905.00,9087.00,3440,20240130,-25.73,2120,20241115,20.52,3440,-25.73,20240130,2120,20.52,20241115,3440,-25.73,20240130,2120,20.52,20241115,1.28,N,008420,500,102 억,,82404,N,N,0,N,00,N +20241126,140241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2520,-40,5,-1.56,93154725,36786,66.39,2570,2570,2495,3325,1795,2560,2532.34,0.40,0,-1292,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,517,2.78,0.28,12,0.18,905.00,9087.00,3440,20240130,-26.74,2120,20241115,18.87,3440,-26.74,20240130,2120,18.87,20241115,3440,-26.74,20240130,2120,18.87,20241115,1.28,N,008420,500,102 억,,82404,N,N,0,N,00,N +20241126,130242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2550,-10,5,-0.39,40904610,16065,28.99,2570,2570,2530,3325,1795,2560,2546.19,0.40,0,-1311,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,523,2.82,0.28,12,0.08,905.00,9087.00,3440,20240130,-25.87,2120,20241115,20.28,3440,-25.87,20240130,2120,20.28,20241115,3440,-25.87,20240130,2120,20.28,20241115,1.28,N,008420,500,102 억,,82404,N,N,0,N,00,N +20241126,120243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2545,-15,5,-0.59,39154815,15379,27.75,2570,2570,2530,3325,1795,2560,2545.99,0.40,0,-960,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,522,2.81,0.28,12,0.08,905.00,9087.00,3440,20240130,-26.02,2120,20241115,20.05,3440,-26.02,20240130,2120,20.05,20241115,3440,-26.02,20240130,2120,20.05,20241115,1.28,N,008420,500,102 억,,82404,N,N,0,N,00,N +20241126,110246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2555,-5,5,-0.20,35726145,14035,25.33,2570,2570,2530,3325,1795,2560,2545.50,0.40,0,-868,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,524,2.82,0.28,12,0.07,905.00,9087.00,3440,20240130,-25.73,2120,20241115,20.52,3440,-25.73,20240130,2120,20.52,20241115,3440,-25.73,20240130,2120,20.52,20241115,1.28,N,008420,500,102 억,,82404,N,N,0,N,00,N +20241126,100245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2560,0,3,0.00,24675855,9701,17.51,2570,2570,2530,3325,1795,2560,2543.64,0.40,0,-579,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,525,2.83,0.28,12,0.05,905.00,9087.00,3440,20240130,-25.58,2120,20241115,20.75,3440,-25.58,20240130,2120,20.75,20241115,3440,-25.58,20240130,2120,20.75,20241115,1.28,N,008420,500,102 억,,82404,N,N,0,N,00,N +20241126,090242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2550,-10,5,-0.39,1772570,690,1.25,2570,2570,2550,3325,1795,2560,2568.94,0.40,0,-208,2613,2586,2543,2516,2473,2600,2530,103,765,500,1840,5,1,20503505,523,2.82,0.28,12,0.00,905.00,9087.00,3440,20240130,-25.87,2120,20241115,20.28,3440,-25.87,20240130,2120,20.28,20241115,3440,-25.87,20240130,2120,20.28,20241115,1.28,N,008420,500,102 억,,82404,N,N,0,N,00,N 20241125,160239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2560,10,2,0.39,141235235,55403,51.17,2540,2570,2500,3315,1785,2550,2549.23,0.34,0,11997,2593,2571,2538,2516,2483,2582,2527,103,765,500,1830,5,1,20503505,525,2.83,0.28,12,0.27,905.00,9087.00,3440,20240130,-25.58,2120,20241115,20.75,3440,-25.58,20240130,2120,20.75,20241115,3440,-25.58,20240130,2120,20.75,20241115,1.26,N,008420,500,102 억,,70601,N,N,0,N,00,N 20241125,150241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2565,15,2,0.59,127880030,50188,46.35,2540,2570,2500,3315,1785,2550,2548.02,0.34,0,12335,2593,2571,2538,2516,2483,2582,2527,103,765,500,1830,5,1,20503505,526,2.83,0.28,12,0.24,905.00,9087.00,3440,20240130,-25.44,2120,20241115,20.99,3440,-25.44,20240130,2120,20.99,20241115,3440,-25.44,20240130,2120,20.99,20241115,1.26,N,008420,500,102 억,,70601,N,N,0,N,00,N 20241125,140242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2545,-5,5,-0.20,95683340,37599,34.72,2540,2560,2500,3315,1785,2550,2544.84,0.34,0,12953,2593,2571,2538,2516,2483,2582,2527,103,765,500,1830,5,1,20503505,522,2.81,0.28,12,0.18,905.00,9087.00,3440,20240130,-26.02,2120,20241115,20.05,3440,-26.02,20240130,2120,20.05,20241115,3440,-26.02,20240130,2120,20.05,20241115,1.26,N,008420,500,102 억,,70601,N,N,0,N,00,N diff --git a/008470/price/prices-20241101.csv b/008470/price/prices-20241101.csv index 58e8fdd18d89..1f73c5c078c3 100644 --- a/008470/price/prices-20241101.csv +++ b/008470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,75,2,1.94,7778450,1992,46.98,3880,3940,3875,5020,2710,3865,3904.84,0.66,0,-183,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,331,22.91,0.42,12,0.02,172.00,9366.00,5000,20231201,-21.20,3040,20240805,29.61,4970,-20.72,20240103,3040,29.61,20240805,5000,-21.20,20231201,3040,29.61,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N +20241126,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,65,2,1.68,7581625,1942,45.80,3880,3935,3875,5020,2710,3865,3904.03,0.66,0,-183,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,330,22.85,0.42,12,0.02,172.00,9366.00,5000,20231201,-21.40,3040,20240805,29.28,4970,-20.93,20240103,3040,29.28,20240805,5000,-21.40,20231201,3040,29.28,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N +20241126,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,40,2,1.03,6870925,1761,41.53,3880,3935,3875,5020,2710,3865,3901.72,0.66,0,-180,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,328,22.70,0.42,12,0.02,172.00,9366.00,5000,20231201,-21.90,3040,20240805,28.45,4970,-21.43,20240103,3040,28.45,20240805,5000,-21.90,20231201,3040,28.45,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N +20241126,130242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,40,2,1.03,6421850,1646,38.82,3880,3935,3875,5020,2710,3865,3901.49,0.66,0,-180,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,328,22.70,0.42,12,0.02,172.00,9366.00,5000,20231201,-21.90,3040,20240805,28.45,4970,-21.43,20240103,3040,28.45,20240805,5000,-21.90,20231201,3040,28.45,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N +20241126,120243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,40,2,1.03,6421850,1646,38.82,3880,3935,3875,5020,2710,3865,3901.49,0.66,0,-180,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,328,22.70,0.42,12,0.02,172.00,9366.00,5000,20231201,-21.90,3040,20240805,28.45,4970,-21.43,20240103,3040,28.45,20240805,5000,-21.90,20231201,3040,28.45,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N +20241126,110246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,55,2,1.42,3880735,998,23.54,3880,3920,3875,5020,2710,3865,3888.51,0.66,0,-124,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,329,22.79,0.42,12,0.01,172.00,9366.00,5000,20231201,-21.60,3040,20240805,28.95,4970,-21.13,20240103,3040,28.95,20240805,5000,-21.60,20231201,3040,28.95,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N +20241126,100245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,45,2,1.16,3555775,915,21.58,3880,3910,3875,5020,2710,3865,3886.09,0.66,0,-101,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,329,22.73,0.42,12,0.01,172.00,9366.00,5000,20231201,-21.80,3040,20240805,28.62,4970,-21.33,20240103,3040,28.62,20240805,5000,-21.80,20231201,3040,28.62,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N +20241126,090243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,15,2,0.39,1928360,497,11.72,3880,3880,3880,5020,2710,3865,3880.00,0.66,0,-73,3931,3897,3876,3842,3821,3887,3832,42,1155,500,2780,5,1,8404800,326,22.56,0.41,12,0.01,172.00,9366.00,5000,20231201,-22.40,3040,20240805,27.63,4970,-21.93,20240103,3040,27.63,20240805,5000,-22.40,20231201,3040,27.63,20240805,0.47,N,008470,500,42 억,,55519,N,N,0,N,00,N 20241125,160239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-25,5,-0.64,16416040,4223,98.23,3890,3910,3855,5050,2725,3890,3887.29,0.66,0,-26,3950,3920,3875,3845,3800,3935,3860,42,1160,500,2800,5,1,8404800,325,22.47,0.41,12,0.05,172.00,9366.00,5000,20231201,-22.70,3040,20240805,27.14,4970,-22.23,20240103,3040,27.14,20240805,5000,-22.70,20231201,3040,27.14,20240805,0.48,N,008470,500,42 억,,55539,N,N,0,N,00,N 20241125,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-5,5,-0.13,13438085,3453,80.32,3890,3910,3855,5050,2725,3890,3891.71,0.66,0,-23,3950,3920,3875,3845,3800,3935,3860,42,1160,500,2800,5,1,8404800,327,22.59,0.41,12,0.04,172.00,9366.00,5000,20231201,-22.30,3040,20240805,27.80,4970,-21.83,20240103,3040,27.80,20240805,5000,-22.30,20231201,3040,27.80,20240805,0.48,N,008470,500,42 억,,55539,N,N,0,N,00,N 20241125,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,0,3,0.00,11647100,2992,69.60,3890,3910,3855,5050,2725,3890,3892.75,0.66,0,-23,3950,3920,3875,3845,3800,3935,3860,42,1160,500,2800,5,1,8404800,327,22.62,0.42,12,0.04,172.00,9366.00,5000,20231201,-22.20,3040,20240805,27.96,4970,-21.73,20240103,3040,27.96,20240805,5000,-22.20,20231201,3040,27.96,20240805,0.48,N,008470,500,42 억,,55539,N,N,0,N,00,N diff --git a/008490/price/prices-20241101.csv b/008490/price/prices-20241101.csv index fa620f883cf9..913ccc2f68ea 100644 --- a/008490/price/prices-20241101.csv +++ b/008490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160244,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13720,100,2,0.73,108996460,8021,89.84,13620,13750,13470,17700,9540,13620,13588.10,8.40,0,-2540,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1587,25.94,0.36,12,0.07,529.00,38064.00,29700,20240103,-53.80,12840,20241115,6.85,29700,-53.80,20240103,12840,6.85,20241115,29700,-53.80,20240103,12840,6.85,20241115,0.29,N,008490,500,60 억,,971891,N,N,17,N,00,N +20241126,150242,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13580,-40,5,-0.29,96857280,7129,79.85,13620,13750,13470,17700,9540,13620,13586.38,8.40,0,-1920,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1571,25.67,0.36,12,0.06,529.00,38064.00,29700,20240103,-54.28,12840,20241115,5.76,29700,-54.28,20240103,12840,5.76,20241115,29700,-54.28,20240103,12840,5.76,20241115,0.29,N,008490,500,60 억,,971891,N,N,7,N,00,N +20241126,140242,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13550,-70,5,-0.51,93100240,6852,76.75,13620,13750,13470,17700,9540,13620,13587.31,8.40,0,-1950,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1568,25.61,0.36,12,0.06,529.00,38064.00,29700,20240103,-54.38,12840,20241115,5.53,29700,-54.38,20240103,12840,5.53,20241115,29700,-54.38,20240103,12840,5.53,20241115,0.29,N,008490,500,60 억,,971891,N,N,7,N,00,N +20241126,130242,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13540,-80,5,-0.59,82512360,6070,67.99,13620,13750,13470,17700,9540,13620,13593.47,8.40,0,-1668,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1566,25.60,0.36,12,0.05,529.00,38064.00,29700,20240103,-54.41,12840,20241115,5.45,29700,-54.41,20240103,12840,5.45,20241115,29700,-54.41,20240103,12840,5.45,20241115,0.29,N,008490,500,60 억,,971891,N,N,7,N,00,N +20241126,120243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13680,60,2,0.44,62804720,4619,51.74,13620,13750,13470,17700,9540,13620,13597.04,8.40,0,-1356,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1583,25.86,0.36,12,0.04,529.00,38064.00,29700,20240103,-53.94,12840,20241115,6.54,29700,-53.94,20240103,12840,6.54,20241115,29700,-53.94,20240103,12840,6.54,20241115,0.29,N,008490,500,60 억,,971891,N,N,7,N,00,N +20241126,110246,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,-50,5,-0.37,35896960,2645,29.63,13620,13680,13470,17700,9540,13620,13571.63,8.40,0,-506,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1570,25.65,0.36,12,0.02,529.00,38064.00,29700,20240103,-54.31,12840,20241115,5.69,29700,-54.31,20240103,12840,5.69,20241115,29700,-54.31,20240103,12840,5.69,20241115,0.29,N,008490,500,60 억,,971891,N,N,7,N,00,N +20241126,100245,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,-60,5,-0.44,18956570,1396,15.64,13620,13680,13470,17700,9540,13620,13579.20,8.40,0,-39,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1569,25.63,0.36,12,0.01,529.00,38064.00,29700,20240103,-54.34,12840,20241115,5.61,29700,-54.34,20240103,12840,5.61,20241115,29700,-54.34,20240103,12840,5.61,20241115,0.29,N,008490,500,60 억,,971891,N,N,7,N,00,N +20241126,090243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13580,-40,5,-0.29,176860,13,0.15,13620,13620,13580,17700,9540,13620,13604.62,8.40,0,-2,13893,13756,13563,13426,13233,13825,13495,61,4080,500,9530,10,1,11569113,1571,25.67,0.36,12,0.00,529.00,38064.00,29700,20240103,-54.28,12840,20241115,5.76,29700,-54.28,20240103,12840,5.76,20241115,29700,-54.28,20240103,12840,5.76,20241115,0.29,N,008490,500,60 억,,971891,N,N,7,N,00,N 20241125,160239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13620,250,2,1.87,120522590,8928,64.23,13400,13700,13370,17380,9360,13370,13499.39,8.39,0,279,13590,13480,13290,13180,12990,13535,13235,61,4010,500,9350,10,1,11569113,1576,25.75,0.36,12,0.08,529.00,38064.00,29700,20240103,-54.14,12840,20241115,6.07,29700,-54.14,20240103,12840,6.07,20241115,29700,-54.14,20240103,12840,6.07,20241115,0.28,N,008490,500,60 억,,970632,N,N,7,N,00,N 20241125,150242,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13660,290,2,2.17,104062590,7719,55.54,13400,13700,13370,17380,9360,13370,13481.36,8.39,0,809,13590,13480,13290,13180,12990,13535,13235,61,4010,500,9350,10,1,11569113,1580,25.82,0.36,12,0.07,529.00,38064.00,29700,20240103,-54.01,12840,20241115,6.39,29700,-54.01,20240103,12840,6.39,20241115,29700,-54.01,20240103,12840,6.39,20241115,0.28,N,008490,500,60 억,,970632,N,N,0,N,00,N 20241125,140242,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,230,2,1.72,98267070,7294,52.48,13400,13610,13370,17380,9360,13370,13472.32,8.39,0,760,13590,13480,13290,13180,12990,13535,13235,61,4010,500,9350,10,1,11569113,1573,25.71,0.36,12,0.06,529.00,38064.00,29700,20240103,-54.21,12840,20241115,5.92,29700,-54.21,20240103,12840,5.92,20241115,29700,-54.21,20240103,12840,5.92,20241115,0.28,N,008490,500,60 억,,970632,N,N,0,N,00,N diff --git a/008500/price/prices-20241101.csv b/008500/price/prices-20241101.csv index 23ba02897def..d93d7ae81420 100644 --- a/008500/price/prices-20241101.csv +++ b/008500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12780,610,2,5.01,29783920,2356,46.28,12380,12870,12310,15820,8520,12170,12641.73,0.16,0,-170,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,153,-6.80,4.55,12,0.20,-1880.00,2810.00,21800,20240411,-41.38,10040,20240805,27.29,21800,-41.38,20240411,10040,27.29,20240805,21800,-41.38,20240411,10040,27.29,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N +20241126,150243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12580,410,2,3.37,29694500,2349,46.14,12380,12870,12310,15820,8520,12170,12641.34,0.16,0,-163,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,151,-6.69,4.48,12,0.20,-1880.00,2810.00,21800,20240411,-42.29,10040,20240805,25.30,21800,-42.29,20240411,10040,25.30,20240805,21800,-42.29,20240411,10040,25.30,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N +20241126,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12660,490,2,4.03,29166230,2307,45.32,12380,12870,12310,15820,8520,12170,12642.49,0.16,0,-176,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,152,-6.73,4.51,12,0.19,-1880.00,2810.00,21800,20240411,-41.93,10040,20240805,26.10,21800,-41.93,20240411,10040,26.10,20240805,21800,-41.93,20240411,10040,26.10,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N +20241126,130243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12750,580,2,4.77,25532090,2023,39.74,12380,12870,12310,15820,8520,12170,12620.90,0.16,0,-178,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,153,-6.78,4.54,12,0.17,-1880.00,2810.00,21800,20240411,-41.51,10040,20240805,26.99,21800,-41.51,20240411,10040,26.99,20240805,21800,-41.51,20240411,10040,26.99,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N +20241126,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12840,670,2,5.51,22986070,1825,35.85,12380,12870,12310,15820,8520,12170,12595.11,0.16,0,-170,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,154,-6.83,4.57,12,0.15,-1880.00,2810.00,21800,20240411,-41.10,10040,20240805,27.89,21800,-41.10,20240411,10040,27.89,20240805,21800,-41.10,20240411,10040,27.89,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N +20241126,110247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12830,660,2,5.42,20617480,1640,32.21,12380,12870,12310,15820,8520,12170,12571.63,0.16,0,-146,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,154,-6.82,4.57,12,0.14,-1880.00,2810.00,21800,20240411,-41.15,10040,20240805,27.79,21800,-41.15,20240411,10040,27.79,20240805,21800,-41.15,20240411,10040,27.79,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N +20241126,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12570,400,2,3.29,11229910,902,17.72,12380,12570,12310,15820,8520,12170,12450.01,0.16,0,-52,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,151,-6.69,4.47,12,0.08,-1880.00,2810.00,21800,20240411,-42.34,10040,20240805,25.20,21800,-42.34,20240411,10040,25.20,20240805,21800,-42.34,20240411,10040,25.20,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N +20241126,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12510,340,2,2.79,3359720,271,5.32,12380,12510,12310,15820,8520,12170,12397.49,0.16,0,-56,12743,12456,12313,12026,11883,12385,11955,60,3650,5000,7780,10,1,1200000,150,-6.65,4.45,12,0.02,-1880.00,2810.00,21800,20240411,-42.61,10040,20240805,24.60,21800,-42.61,20240411,10040,24.60,20240805,21800,-42.61,20240411,10040,24.60,20240805,0.00,N,008500,5000,60 억,,1939,N,N,0,N,00,N 20241125,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12170,-80,5,-0.65,62671460,5091,281.27,12260,12600,12170,15920,8580,12250,12310.25,0.10,0,675,12630,12440,12220,12030,11810,12330,11920,60,3670,5000,7840,10,1,1200000,146,-6.47,4.33,12,0.42,-1880.00,2810.00,21800,20240411,-44.17,10040,20240805,21.22,21800,-44.17,20240411,10040,21.22,20240805,21800,-44.17,20240411,10040,21.22,20240805,0.00,N,008500,5000,60 억,,1257,N,N,0,N,00,N 20241125,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12300,50,2,0.41,50993050,4137,228.56,12260,12600,12250,15920,8580,12250,12326.09,0.10,0,690,12630,12440,12220,12030,11810,12330,11920,60,3670,5000,7840,10,1,1200000,148,-6.54,4.38,12,0.34,-1880.00,2810.00,21800,20240411,-43.58,10040,20240805,22.51,21800,-43.58,20240411,10040,22.51,20240805,21800,-43.58,20240411,10040,22.51,20240805,0.00,N,008500,5000,60 억,,1257,N,N,0,N,00,N 20241125,140243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12310,60,2,0.49,46525500,3774,208.51,12260,12600,12250,15920,8580,12250,12327.90,0.10,0,673,12630,12440,12220,12030,11810,12330,11920,60,3670,5000,7840,10,1,1200000,148,-6.55,4.38,12,0.31,-1880.00,2810.00,21800,20240411,-43.53,10040,20240805,22.61,21800,-43.53,20240411,10040,22.61,20240805,21800,-43.53,20240411,10040,22.61,20240805,0.00,N,008500,5000,60 억,,1257,N,N,0,N,00,N diff --git a/008600/price/prices-20241101.csv b/008600/price/prices-20241101.csv index 3608efebfa8f..1a0c4f666129 100644 --- a/008600/price/prices-20241101.csv +++ b/008600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,2,2,0.53,21107232,55444,27.44,383,393,378,491,265,378,380.69,1.11,0,-4783,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,255,-1.65,0.23,12,0.08,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,753,-49.54,20231127,349,8.88,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N +20241126,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,383,5,2,1.32,16255298,42664,21.12,383,393,378,491,265,378,381.01,1.11,0,-2939,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.06,-230.00,1644.00,753,20231127,-49.14,349,20241113,9.74,744,-48.52,20240115,349,9.74,20241113,753,-49.14,20231127,349,9.74,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N +20241126,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,383,5,2,1.32,13529367,35509,17.58,383,393,378,491,265,378,381.01,1.11,0,-1944,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.05,-230.00,1644.00,753,20231127,-49.14,349,20241113,9.74,744,-48.52,20240115,349,9.74,20241113,753,-49.14,20231127,349,9.74,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N +20241126,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,383,5,2,1.32,11944438,31332,15.51,383,393,378,491,265,378,381.22,1.11,0,-1916,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.05,-230.00,1644.00,753,20231127,-49.14,349,20241113,9.74,744,-48.52,20240115,349,9.74,20241113,753,-49.14,20231127,349,9.74,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N +20241126,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,384,6,2,1.59,7750100,20308,10.05,383,393,378,491,265,378,381.63,1.11,0,-1540,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.03,-230.00,1644.00,753,20231127,-49.00,349,20241113,10.03,744,-48.39,20240115,349,10.03,20241113,753,-49.00,20231127,349,10.03,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N +20241126,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,4,2,1.06,4783016,12548,6.21,383,393,378,491,265,378,381.18,1.11,0,-987,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,257,-1.66,0.23,12,0.02,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N +20241126,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,4,2,1.06,2118365,5562,2.75,383,383,378,491,265,378,380.86,1.11,0,-479,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,257,-1.66,0.23,12,0.01,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N +20241126,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,4,2,1.06,483345,1262,0.62,383,383,382,491,265,378,383.00,1.11,0,-39,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,257,-1.66,0.23,12,0.00,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N 20241125,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,-11,5,-2.83,77590407,202031,86.95,389,398,373,505,273,389,384.05,1.11,0,118,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,254,-1.64,0.23,12,0.30,-230.00,1644.00,769,20231116,-50.85,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,753,-49.80,20231127,349,8.31,20241113,0.35,N,008600,1000,728 억,,743772,N,N,1,N,00,N 20241125,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,-12,5,-3.08,72708211,189148,81.41,389,398,373,505,273,389,384.40,1.11,0,3517,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,253,-1.64,0.23,12,0.28,-230.00,1644.00,769,20231116,-50.98,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,753,-49.93,20231127,349,8.02,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N 20241125,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,376,-13,5,-3.34,70429626,183097,78.80,389,398,373,505,273,389,384.66,1.11,0,4394,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,253,-1.63,0.23,12,0.27,-230.00,1644.00,769,20231116,-51.11,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,753,-50.07,20231127,349,7.74,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N diff --git a/008700/price/prices-20241101.csv b/008700/price/prices-20241101.csv index 8dce4ffd2ae3..6cf9b1b241b5 100644 --- a/008700/price/prices-20241101.csv +++ b/008700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,22,2,1.86,122961512,103081,66.64,1184,1206,1177,1539,829,1184,1192.86,4.52,0,14480,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,930,13.11,0.87,12,0.13,92.00,1381.00,2555,20240219,-52.80,1087,20241115,10.95,2555,-52.80,20240219,1087,10.95,20241115,2555,-52.80,20240219,1087,10.95,20241115,2.18,N,008700,500,385 억,,3482312,N,N,5,N,00,N +20241126,150243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1197,13,2,1.10,99305077,83372,53.90,1184,1204,1177,1539,829,1184,1191.11,4.52,0,6293,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,923,13.01,0.87,12,0.11,92.00,1381.00,2555,20240219,-53.15,1087,20241115,10.12,2555,-53.15,20240219,1087,10.12,20241115,2555,-53.15,20240219,1087,10.12,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N +20241126,140243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,5,2,0.42,82496074,69284,44.79,1184,1204,1177,1539,829,1184,1190.69,4.52,0,-1710,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,917,12.92,0.86,12,0.09,92.00,1381.00,2555,20240219,-53.46,1087,20241115,9.38,2555,-53.46,20240219,1087,9.38,20241115,2555,-53.46,20240219,1087,9.38,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N +20241126,130243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1194,10,2,0.84,75145770,63113,40.80,1184,1204,1177,1539,829,1184,1190.65,4.52,0,-782,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,921,12.98,0.86,12,0.08,92.00,1381.00,2555,20240219,-53.27,1087,20241115,9.84,2555,-53.27,20240219,1087,9.84,20241115,2555,-53.27,20240219,1087,9.84,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N +20241126,120244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,5,2,0.42,57341482,48223,31.18,1184,1204,1177,1539,829,1184,1189.09,4.52,0,6365,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,917,12.92,0.86,12,0.06,92.00,1381.00,2555,20240219,-53.46,1087,20241115,9.38,2555,-53.46,20240219,1087,9.38,20241115,2555,-53.46,20240219,1087,9.38,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N +20241126,110247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1198,14,2,1.18,45967228,38694,25.02,1184,1204,1177,1539,829,1184,1187.97,4.52,0,1693,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,924,13.02,0.87,12,0.05,92.00,1381.00,2555,20240219,-53.11,1087,20241115,10.21,2555,-53.11,20240219,1087,10.21,20241115,2555,-53.11,20240219,1087,10.21,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N +20241126,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,6,2,0.51,34671150,29240,18.90,1184,1204,1177,1539,829,1184,1185.74,4.52,0,-851,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,918,12.93,0.86,12,0.04,92.00,1381.00,2555,20240219,-53.42,1087,20241115,9.48,2555,-53.42,20240219,1087,9.48,20241115,2555,-53.42,20240219,1087,9.48,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N +20241126,090244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1178,-6,5,-0.51,11265103,9515,6.15,1184,1184,1178,1539,829,1184,1183.93,4.52,0,-1765,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,909,12.80,0.85,12,0.01,92.00,1381.00,2555,20240219,-53.89,1087,20241115,8.37,2555,-53.89,20240219,1087,8.37,20241115,2555,-53.89,20240219,1087,8.37,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N 20241125,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1184,36,2,3.14,181300369,153528,104.25,1156,1191,1156,1492,804,1148,1180.89,4.47,0,31867,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,913,12.87,0.86,12,0.20,92.00,1381.00,2555,20240219,-53.66,1087,20241115,8.92,2555,-53.66,20240219,1087,8.92,20241115,2555,-53.66,20240219,1087,8.92,20241115,2.21,N,008700,500,385 억,,3448152,N,N,1,N,00,N 20241125,150243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1184,36,2,3.14,172707398,146264,99.31,1156,1191,1156,1492,804,1148,1180.79,4.47,0,30685,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,913,12.87,0.86,12,0.19,92.00,1381.00,2555,20240219,-53.66,1087,20241115,8.92,2555,-53.66,20240219,1087,8.92,20241115,2555,-53.66,20240219,1087,8.92,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N 20241125,140243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1188,40,2,3.48,145555510,123373,83.77,1156,1191,1156,1492,804,1148,1179.80,4.47,0,33829,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,916,12.91,0.86,12,0.16,92.00,1381.00,2555,20240219,-53.50,1087,20241115,9.29,2555,-53.50,20240219,1087,9.29,20241115,2555,-53.50,20240219,1087,9.29,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N diff --git a/008730/price/prices-20241101.csv b/008730/price/prices-20241101.csv index 3e0183230a3e..38021231a91d 100644 --- a/008730/price/prices-20241101.csv +++ b/008730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,-750,5,-3.07,742681450,30963,89.83,24400,24550,23600,31700,17100,24400,23986.12,4.83,0,-9183,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,5865,-30.71,1.92,12,0.12,-770.00,12349.00,49100,20240223,-51.83,20200,20240805,17.08,49100,-51.83,20240223,20200,17.08,20240805,49100,-51.83,20240223,20200,17.08,20240805,2.28,N,008730,500,147 억,,1198405,N,N,1,N,00,N +20241126,150244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23850,-550,5,-2.25,643611000,26780,77.70,24400,24550,23700,31700,17100,24400,24033.27,4.83,0,-9599,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,5915,-30.97,1.93,12,0.11,-770.00,12349.00,49100,20240223,-51.43,20200,20240805,18.07,49100,-51.43,20240223,20200,18.07,20240805,49100,-51.43,20240223,20200,18.07,20240805,2.28,N,008730,500,147 억,,1198405,N,N,0,N,00,N +20241126,140243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23800,-600,5,-2.46,586819650,24391,70.76,24400,24550,23700,31700,17100,24400,24058.86,4.83,0,-8244,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,5902,-30.91,1.93,12,0.10,-770.00,12349.00,49100,20240223,-51.53,20200,20240805,17.82,49100,-51.53,20240223,20200,17.82,20240805,49100,-51.53,20240223,20200,17.82,20240805,2.28,N,008730,500,147 억,,1198405,N,N,0,N,00,N +20241126,130244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23850,-550,5,-2.25,510662650,21189,61.47,24400,24550,23750,31700,17100,24400,24100.37,4.83,0,-7999,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,5915,-30.97,1.93,12,0.09,-770.00,12349.00,49100,20240223,-51.43,20200,20240805,18.07,49100,-51.43,20240223,20200,18.07,20240805,49100,-51.43,20240223,20200,18.07,20240805,2.28,N,008730,500,147 억,,1198405,N,N,0,N,00,N +20241126,120245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24050,-350,5,-1.43,410449750,16981,49.27,24400,24550,23750,31700,17100,24400,24171.12,4.83,0,-5838,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,5964,-31.23,1.95,12,0.07,-770.00,12349.00,49100,20240223,-51.02,20200,20240805,19.06,49100,-51.02,20240223,20200,19.06,20240805,49100,-51.02,20240223,20200,19.06,20240805,2.28,N,008730,500,147 억,,1198405,N,N,0,N,00,N +20241126,110248,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24000,-400,5,-1.64,374509850,15483,44.92,24400,24550,23750,31700,17100,24400,24188.46,4.83,0,-6034,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,5952,-31.17,1.94,12,0.06,-770.00,12349.00,49100,20240223,-51.12,20200,20240805,18.81,49100,-51.12,20240223,20200,18.81,20240805,49100,-51.12,20240223,20200,18.81,20240805,2.28,N,008730,500,147 억,,1198405,N,N,0,N,00,N +20241126,100247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24200,-200,5,-0.82,231465150,9521,27.62,24400,24550,24100,31700,17100,24400,24311.01,4.83,0,-3532,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,6002,-31.43,1.96,12,0.04,-770.00,12349.00,49100,20240223,-50.71,20200,20240805,19.80,49100,-50.71,20240223,20200,19.80,20240805,49100,-50.71,20240223,20200,19.80,20240805,2.28,N,008730,500,147 억,,1198405,N,N,0,N,00,N +20241126,090244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24200,-200,5,-0.82,24622050,1011,2.93,24400,24400,24100,31700,17100,24400,24354.15,4.83,0,-675,25600,25000,24000,23400,22400,25300,23700,148,7300,500,17080,50,1,24800000,6002,-31.43,1.96,12,0.00,-770.00,12349.00,49100,20240223,-50.71,20200,20240805,19.80,49100,-50.71,20240223,20200,19.80,20240805,49100,-50.71,20240223,20200,19.80,20240805,2.28,N,008730,500,147 억,,1198405,N,N,0,N,00,N 20241125,160240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24400,850,2,3.61,827254050,34467,95.15,24000,24600,23000,30600,16500,23550,24000.76,4.84,0,-334,24550,24050,23600,23100,22650,24300,23350,148,7050,500,16480,50,1,24800000,6051,-31.69,1.98,12,0.14,-770.00,12349.00,49100,20240223,-50.31,20200,20240805,20.79,49100,-50.31,20240223,20200,20.79,20240805,49100,-50.31,20240223,20200,20.79,20240805,2.31,N,008730,500,147 억,,1200094,N,N,1,N,00,N 20241125,150243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24100,550,2,2.34,720868950,30084,83.05,24000,24600,23000,30600,16500,23550,23961.87,4.84,0,25,24550,24050,23600,23100,22650,24300,23350,148,7050,500,16480,50,1,24800000,5977,-31.30,1.95,12,0.12,-770.00,12349.00,49100,20240223,-50.92,20200,20240805,19.31,49100,-50.92,20240223,20200,19.31,20240805,49100,-50.92,20240223,20200,19.31,20240805,2.31,N,008730,500,147 억,,1200094,N,N,1,N,00,N 20241125,140243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24200,650,2,2.76,663690800,27718,76.52,24000,24600,23000,30600,16500,23550,23944.40,4.84,0,160,24550,24050,23600,23100,22650,24300,23350,148,7050,500,16480,50,1,24800000,6002,-31.43,1.96,12,0.11,-770.00,12349.00,49100,20240223,-50.71,20200,20240805,19.80,49100,-50.71,20240223,20200,19.80,20240805,49100,-50.71,20240223,20200,19.80,20240805,2.31,N,008730,500,147 억,,1200094,N,N,1,N,00,N diff --git a/008770/price/prices-20241101.csv b/008770/price/prices-20241101.csv index f8b67b481e87..92afc7435382 100644 --- a/008770/price/prices-20241101.csv +++ b/008770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160246,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39850,50,2,0.13,2250668550,56696,45.31,39400,39850,39150,51700,27900,39800,39697.02,13.92,0,5034,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15640,18.54,2.24,12,0.14,2149.00,17823.00,68800,20231121,-42.08,36750,20241114,8.44,65800,-39.44,20240102,36750,8.44,20241114,67100,-40.61,20231127,36750,8.44,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N +20241126,150244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39850,50,2,0.13,2046654700,51573,41.21,39400,39850,39150,51700,27900,39800,39684.62,13.92,0,5283,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15640,18.54,2.24,12,0.13,2149.00,17823.00,68800,20231121,-42.08,36750,20241114,8.44,65800,-39.44,20240102,36750,8.44,20241114,67100,-40.61,20231127,36750,8.44,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N +20241126,140244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39800,0,3,0.00,1764861800,44491,35.55,39400,39850,39150,51700,27900,39800,39667.84,13.92,0,3573,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15621,18.52,2.23,12,0.11,2149.00,17823.00,68800,20231121,-42.15,36750,20241114,8.30,65800,-39.51,20240102,36750,8.30,20241114,67100,-40.69,20231127,36750,8.30,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N +20241126,130244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39800,0,3,0.00,1410378050,35571,28.43,39400,39850,39150,51700,27900,39800,39649.66,13.92,0,2534,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15621,18.52,2.23,12,0.09,2149.00,17823.00,68800,20231121,-42.15,36750,20241114,8.30,65800,-39.51,20240102,36750,8.30,20241114,67100,-40.69,20231127,36750,8.30,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N +20241126,120245,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39750,-50,5,-0.13,1232595750,31100,24.85,39400,39850,39150,51700,27900,39800,39633.30,13.92,0,2543,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15601,18.50,2.23,12,0.08,2149.00,17823.00,68800,20231121,-42.22,36750,20241114,8.16,65800,-39.59,20240102,36750,8.16,20241114,67100,-40.76,20231127,36750,8.16,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N +20241126,110248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39700,-100,5,-0.25,911219800,23017,18.39,39400,39800,39150,51700,27900,39800,39588.99,13.92,0,3317,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15582,18.47,2.23,12,0.06,2149.00,17823.00,68800,20231121,-42.30,36750,20241114,8.03,65800,-39.67,20240102,36750,8.03,20241114,67100,-40.83,20231127,36750,8.03,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N +20241126,100247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39650,-150,5,-0.38,601365900,15209,12.15,39400,39750,39150,51700,27900,39800,39540.13,13.92,0,645,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15562,18.45,2.22,12,0.04,2149.00,17823.00,68800,20231121,-42.37,36750,20241114,7.89,65800,-39.74,20240102,36750,7.89,20241114,67100,-40.91,20231127,36750,7.89,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N +20241126,090245,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39400,-400,5,-1.01,174919000,4441,3.55,39400,39550,39150,51700,27900,39800,39387.30,13.92,0,-924,40933,40366,39583,39016,38233,40650,39300,1962,11900,5000,29450,50,1,39248121,15464,18.33,2.21,12,0.01,2149.00,17823.00,68800,20231121,-42.73,36750,20241114,7.21,65800,-40.12,20240102,36750,7.21,20241114,67100,-41.28,20231127,36750,7.21,20241114,1.25,N,008770,5000,1962 억,,5461474,N,N,590,N,00,N 20241125,160241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39800,1050,2,2.71,4957818550,124670,179.58,39200,40150,38800,50300,27150,38750,39767.46,13.82,0,37576,40083,39416,38833,38166,37583,39125,37875,1962,11550,5000,28670,50,1,39248121,15621,18.52,2.23,12,0.32,2149.00,17823.00,68800,20231121,-42.15,36750,20241114,8.30,65800,-39.51,20240102,36750,8.30,20241114,67100,-40.69,20231127,36750,8.30,20241114,1.25,N,008770,5000,1962 억,,5422546,N,N,590,N,00,N 20241125,150244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39800,1050,2,2.71,4181828400,105169,151.49,39200,40150,38800,50300,27150,38750,39762.94,13.82,0,40137,40083,39416,38833,38166,37583,39125,37875,1962,11550,5000,28670,50,1,39248121,15621,18.52,2.23,12,0.27,2149.00,17823.00,68800,20231121,-42.15,36750,20241114,8.30,65800,-39.51,20240102,36750,8.30,20241114,67100,-40.69,20231127,36750,8.30,20241114,1.25,N,008770,5000,1962 억,,5422546,N,N,82,N,00,N 20241125,140244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39800,1050,2,2.71,3780685650,95087,136.97,39200,40150,38800,50300,27150,38750,39760.28,13.82,0,38190,40083,39416,38833,38166,37583,39125,37875,1962,11550,5000,28670,50,1,39248121,15621,18.52,2.23,12,0.24,2149.00,17823.00,68800,20231121,-42.15,36750,20241114,8.30,65800,-39.51,20240102,36750,8.30,20241114,67100,-40.69,20231127,36750,8.30,20241114,1.25,N,008770,5000,1962 억,,5422546,N,N,82,N,00,N diff --git a/008830/price/prices-20241101.csv b/008830/price/prices-20241101.csv index e500d3084514..4e82df8f9d76 100644 --- a/008830/price/prices-20241101.csv +++ b/008830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160246,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11760,190,2,1.64,8845696420,753573,35.34,11870,11870,11570,15040,8100,11570,11738.59,0.10,0,-6257,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1057,38.18,1.21,12,8.38,308.00,9686.00,14690,20240325,-19.95,6260,20240805,87.86,14690,-19.95,20240325,6260,87.86,20240805,14690,-19.95,20240325,6260,87.86,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y +20241126,150244,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11740,170,2,1.47,8303254660,707447,33.18,11870,11870,11570,15040,8100,11570,11737.33,0.10,0,-6655,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1055,38.12,1.21,12,7.87,308.00,9686.00,14690,20240325,-20.08,6260,20240805,87.54,14690,-20.08,20240325,6260,87.54,20240805,14690,-20.08,20240325,6260,87.54,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y +20241126,140244,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11760,190,2,1.64,7562405650,644154,30.21,11870,11870,11570,15040,8100,11570,11740.51,0.10,0,-6655,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1057,38.18,1.21,12,7.17,308.00,9686.00,14690,20240325,-19.95,6260,20240805,87.86,14690,-19.95,20240325,6260,87.86,20240805,14690,-19.95,20240325,6260,87.86,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y +20241126,130244,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11570,0,3,0.00,6944008370,591408,27.73,11870,11870,11570,15040,8100,11570,11741.98,0.10,0,-6655,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1040,37.56,1.19,12,6.58,308.00,9686.00,14690,20240325,-21.24,6260,20240805,84.82,14690,-21.24,20240325,6260,84.82,20240805,14690,-21.24,20240325,6260,84.82,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y +20241126,120245,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11810,240,2,2.07,6339296900,539334,25.29,11870,11870,11580,15040,8100,11570,11754.52,0.10,0,-6655,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1061,38.34,1.22,12,6.00,308.00,9686.00,14690,20240325,-19.61,6260,20240805,88.66,14690,-19.61,20240325,6260,88.66,20240805,14690,-19.61,20240325,6260,88.66,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y +20241126,110248,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11600,30,2,0.26,5326192100,453139,21.25,11870,11870,11580,15040,8100,11570,11754.69,0.10,0,-6655,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1043,37.66,1.20,12,5.04,308.00,9686.00,14690,20240325,-21.03,6260,20240805,85.30,14690,-21.03,20240325,6260,85.30,20240805,14690,-21.03,20240325,6260,85.30,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y +20241126,100247,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11680,110,2,0.95,3878071680,328201,15.39,11870,11870,11680,15040,8100,11570,11817.43,0.10,0,-6655,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1050,37.92,1.21,12,3.65,308.00,9686.00,14690,20240325,-20.49,6260,20240805,86.58,14690,-20.49,20240325,6260,86.58,20240805,14690,-20.49,20240325,6260,86.58,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y +20241126,090245,59,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11870,300,2,2.59,1554862080,131034,6.14,11870,11870,11870,15040,8100,11570,11870.00,0.10,0,-6655,12350,11960,11600,11210,10850,11780,11030,45,3470,500,7170,10,1,8987520,1067,38.54,1.23,12,1.46,308.00,9686.00,14690,20240325,-19.20,6260,20240805,89.62,14690,-19.20,20240325,6260,89.62,20240805,14690,-19.20,20240325,6260,89.62,20240805,1.31,N,008830,500,44 억,,8885,N,N,0,N,00,Y 20241125,160241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11570,10,2,0.09,21086866770,1823686,11.01,11820,11990,11240,15020,8100,11560,11562.76,0.05,0,-6636,13500,12530,11610,10640,9720,13015,11125,45,3460,500,7160,10,1,8987520,1040,37.56,1.19,12,20.29,308.00,9686.00,14690,20240325,-21.24,6260,20240805,84.82,14690,-21.24,20240325,6260,84.82,20240805,14690,-21.24,20240325,6260,84.82,20240805,1.39,N,008830,500,44 억,,4495,N,N,0,N,00,N 20241125,150244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11620,60,2,0.52,18150016410,1570195,9.48,11820,11990,11240,15020,8100,11560,11559.08,0.05,0,12777,13500,12530,11610,10640,9720,13015,11125,45,3460,500,7160,10,1,8987520,1044,37.73,1.20,12,17.47,308.00,9686.00,14690,20240325,-20.90,6260,20240805,85.62,14690,-20.90,20240325,6260,85.62,20240805,14690,-20.90,20240325,6260,85.62,20240805,1.39,N,008830,500,44 억,,4495,N,N,0,N,00,N 20241125,140244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11490,-70,5,-0.61,14563725190,1256900,7.59,11820,11990,11370,15020,8100,11560,11587.05,0.05,0,23513,13500,12530,11610,10640,9720,13015,11125,45,3460,500,7160,10,1,8987520,1033,37.31,1.19,12,13.98,308.00,9686.00,14690,20240325,-21.78,6260,20240805,83.55,14690,-21.78,20240325,6260,83.55,20240805,14690,-21.78,20240325,6260,83.55,20240805,1.39,N,008830,500,44 억,,4495,N,N,0,N,00,N diff --git a/008870/price/prices-20241101.csv b/008870/price/prices-20241101.csv index 5442d76457fc..bb281027a60d 100644 --- a/008870/price/prices-20241101.csv +++ b/008870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52600,-100,5,-0.19,34798300,662,57.37,52700,52700,52300,68500,36900,52700,52565.36,0.39,0,-8,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,526,-7.76,0.64,09,0.07,-6781.00,82659.00,97200,20231120,-45.88,51400,20241121,2.33,76900,-31.60,20240129,51400,2.33,20241121,86300,-39.05,20231127,51400,2.33,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N +20241126,150245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52400,-300,5,-0.57,29753300,566,49.05,52700,52700,52300,68500,36900,52700,52567.67,0.39,0,-8,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,524,-7.73,0.63,09,0.06,-6781.00,82659.00,97200,20231120,-46.09,51400,20241121,1.95,76900,-31.86,20240129,51400,1.95,20241121,86300,-39.28,20231127,51400,1.95,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N +20241126,140244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52600,-100,5,-0.19,26498500,504,43.67,52700,52700,52300,68500,36900,52700,52576.39,0.39,0,-8,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,526,-7.76,0.64,09,0.05,-6781.00,82659.00,97200,20231120,-45.88,51400,20241121,2.33,76900,-31.60,20240129,51400,2.33,20241121,86300,-39.05,20231127,51400,2.33,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N +20241126,130245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52700,0,3,0.00,19945200,379,32.84,52700,52700,52400,68500,36900,52700,52625.86,0.39,0,-8,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,527,-7.77,0.64,09,0.04,-6781.00,82659.00,97200,20231120,-45.78,51400,20241121,2.53,76900,-31.47,20240129,51400,2.53,20241121,86300,-38.93,20231127,51400,2.53,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N +20241126,120246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,-200,5,-0.38,5146800,98,8.49,52700,52700,52400,68500,36900,52700,52518.37,0.39,0,-8,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,525,-7.74,0.64,09,0.01,-6781.00,82659.00,97200,20231120,-45.99,51400,20241121,2.14,76900,-31.73,20240129,51400,2.14,20241121,86300,-39.17,20231127,51400,2.14,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N +20241126,110249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,-200,5,-0.38,5041800,96,8.32,52700,52700,52400,68500,36900,52700,52518.75,0.39,0,-8,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,525,-7.74,0.64,09,0.01,-6781.00,82659.00,97200,20231120,-45.99,51400,20241121,2.14,76900,-31.73,20240129,51400,2.14,20241121,86300,-39.17,20231127,51400,2.14,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N +20241126,100248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,-200,5,-0.38,3101100,59,5.11,52700,52700,52500,68500,36900,52700,52561.02,0.39,0,-8,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,525,-7.74,0.64,09,0.01,-6781.00,82659.00,97200,20231120,-45.99,51400,20241121,2.14,76900,-31.73,20240129,51400,2.14,20241121,86300,-39.17,20231127,51400,2.14,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N +20241126,090245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52700,0,3,0.00,0,0,0.00,0,0,0,68500,36900,52700,0.00,0.39,0,0,53433,53066,52533,52166,51633,52800,51900,50,15800,5000,37940,100,1,1000000,527,-7.77,0.64,09,0.00,-6781.00,82659.00,97200,20231120,-45.78,51400,20241121,2.53,76900,-31.47,20240129,51400,2.53,20241121,86300,-38.93,20231127,51400,2.53,20241121,1.55,N,008870,5000,50 억,,3929,N,N,0,N,00,N 20241125,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52700,100,2,0.19,60664100,1154,127.94,52800,52900,52000,68300,36900,52600,52568.54,0.37,0,218,53066,52832,52366,52132,51666,52950,52250,50,15700,5000,37870,100,1,1000000,527,-7.77,0.64,09,0.12,-6781.00,82659.00,97200,20231120,-45.78,51400,20241121,2.53,76900,-31.47,20240129,51400,2.53,20241121,86300,-38.93,20231127,51400,2.53,20241121,1.52,N,008870,5000,50 억,,3711,N,N,0,N,00,N 20241125,150244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52400,-200,5,-0.38,58881100,1120,124.17,52800,52900,52000,68300,36900,52600,52572.41,0.37,0,209,53066,52832,52366,52132,51666,52950,52250,50,15700,5000,37870,100,1,1000000,524,-7.73,0.63,09,0.11,-6781.00,82659.00,97200,20231120,-46.09,51400,20241121,1.95,76900,-31.86,20240129,51400,1.95,20241121,86300,-39.28,20231127,51400,1.95,20241121,1.52,N,008870,5000,50 억,,3711,N,N,0,N,00,N 20241125,140244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52800,200,2,0.38,55836700,1062,117.74,52800,52900,52000,68300,36900,52600,52576.93,0.37,0,181,53066,52832,52366,52132,51666,52950,52250,50,15700,5000,37870,100,1,1000000,528,-7.79,0.64,09,0.11,-6781.00,82659.00,97200,20231120,-45.68,51400,20241121,2.72,76900,-31.34,20240129,51400,2.72,20241121,86300,-38.82,20231127,51400,2.72,20241121,1.52,N,008870,5000,50 억,,3711,N,N,0,N,00,N diff --git a/008930/price/prices-20241101.csv b/008930/price/prices-20241101.csv index c30ac70b1622..3e8970f8c007 100644 --- a/008930/price/prices-20241101.csv +++ b/008930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160247,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33550,-350,5,-1.03,4527121300,135580,50.49,33850,33850,33050,44050,23750,33900,33389.75,3.50,0,-13648,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,22945,20.38,2.82,12,0.20,1646.00,11899.00,56200,20240116,-40.30,25750,20240805,30.29,56200,-40.30,20240116,25750,30.29,20240805,56200,-40.30,20240116,25750,30.29,20240805,0.81,N,008930,500,349 억,,2393712,N,N,99,N,00,N +20241126,150245,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33550,-350,5,-1.03,4157941600,124569,46.39,33850,33850,33050,44050,23750,33900,33378.08,3.50,0,-14957,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,22945,20.38,2.82,12,0.18,1646.00,11899.00,56200,20240116,-40.30,25750,20240805,30.29,56200,-40.30,20240116,25750,30.29,20240805,56200,-40.30,20240116,25750,30.29,20240805,0.81,N,008930,500,349 억,,2393712,N,N,182,N,00,N +20241126,140245,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33300,-600,5,-1.77,3749023000,112350,41.84,33850,33850,33050,44050,23750,33900,33368.53,3.50,0,-16624,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,22774,20.23,2.80,12,0.16,1646.00,11899.00,56200,20240116,-40.75,25750,20240805,29.32,56200,-40.75,20240116,25750,29.32,20240805,56200,-40.75,20240116,25750,29.32,20240805,0.81,N,008930,500,349 억,,2393712,N,N,182,N,00,N +20241126,130245,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33450,-450,5,-1.33,3255614700,97527,36.32,33850,33850,33050,44050,23750,33900,33380.98,3.50,0,-16140,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,22877,20.32,2.81,12,0.14,1646.00,11899.00,56200,20240116,-40.48,25750,20240805,29.90,56200,-40.48,20240116,25750,29.90,20240805,56200,-40.48,20240116,25750,29.90,20240805,0.81,N,008930,500,349 억,,2393712,N,N,182,N,00,N +20241126,120246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33500,-400,5,-1.18,2782564000,83343,31.04,33850,33850,33050,44050,23750,33900,33386.09,3.50,0,-14857,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,22911,20.35,2.82,12,0.12,1646.00,11899.00,56200,20240116,-40.39,25750,20240805,30.10,56200,-40.39,20240116,25750,30.10,20240805,56200,-40.39,20240116,25750,30.10,20240805,0.81,N,008930,500,349 억,,2393712,N,N,182,N,00,N +20241126,110249,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33250,-650,5,-1.92,2291414300,68649,25.57,33850,33850,33050,44050,23750,33900,33377.71,3.50,0,-16324,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,22740,20.20,2.79,12,0.10,1646.00,11899.00,56200,20240116,-40.84,25750,20240805,29.13,56200,-40.84,20240116,25750,29.13,20240805,56200,-40.84,20240116,25750,29.13,20240805,0.81,N,008930,500,349 억,,2393712,N,N,182,N,00,N +20241126,100248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33250,-650,5,-1.92,1760876250,52665,19.61,33850,33850,33200,44050,23750,33900,33434.27,3.50,0,-13941,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,22740,20.20,2.79,12,0.08,1646.00,11899.00,56200,20240116,-40.84,25750,20240805,29.13,56200,-40.84,20240116,25750,29.13,20240805,56200,-40.84,20240116,25750,29.13,20240805,0.81,N,008930,500,349 억,,2393712,N,N,182,N,00,N +20241126,090245,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33650,-250,5,-0.74,257638450,7655,2.85,33850,33850,33500,44050,23750,33900,33652.02,3.50,0,-2559,35333,34616,33433,32716,31533,34975,33075,350,10150,500,24400,50,1,68391550,23014,20.44,2.83,12,0.01,1646.00,11899.00,56200,20240116,-40.12,25750,20240805,30.68,56200,-40.12,20240116,25750,30.68,20240805,56200,-40.12,20240116,25750,30.68,20240805,0.81,N,008930,500,349 억,,2393712,N,N,182,N,00,N 20241125,160242,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33900,1350,2,4.15,8922917150,265736,83.29,32500,34150,32250,42300,22800,32550,33579.19,3.39,0,80363,34016,33282,32516,31782,31016,32900,31400,350,9750,500,23430,50,1,68391550,23185,20.60,2.85,12,0.39,1646.00,11899.00,56200,20240116,-39.68,25750,20240805,31.65,56200,-39.68,20240116,25750,31.65,20240805,56200,-39.68,20240116,25750,31.65,20240805,0.81,N,008930,500,349 억,,2316528,N,N,182,N,00,N 20241125,150245,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33700,1150,2,3.53,8076355650,240719,75.44,32500,34150,32250,42300,22800,32550,33552.43,3.39,0,74135,34016,33282,32516,31782,31016,32900,31400,350,9750,500,23430,50,1,68391550,23048,20.47,2.83,12,0.35,1646.00,11899.00,56200,20240116,-40.04,25750,20240805,30.87,56200,-40.04,20240116,25750,30.87,20240805,56200,-40.04,20240116,25750,30.87,20240805,0.81,N,008930,500,349 억,,2316528,N,N,55,N,00,N 20241125,140245,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33900,1350,2,4.15,6619238550,197674,61.95,32500,34150,32250,42300,22800,32550,33487.29,3.39,0,57085,34016,33282,32516,31782,31016,32900,31400,350,9750,500,23430,50,1,68391550,23185,20.60,2.85,12,0.29,1646.00,11899.00,56200,20240116,-39.68,25750,20240805,31.65,56200,-39.68,20240116,25750,31.65,20240805,56200,-39.68,20240116,25750,31.65,20240805,0.81,N,008930,500,349 억,,2316528,N,N,55,N,00,N diff --git a/008970/price/prices-20241101.csv b/008970/price/prices-20241101.csv index 64e076ba592b..ee9ad5b669d1 100644 --- a/008970/price/prices-20241101.csv +++ b/008970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,802,12,2,1.52,971048373,1227783,41.98,790,802,778,1027,553,790,790.77,4.16,0,22180,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1260,-61.69,1.09,12,0.78,-13.00,733.00,1678,20240607,-52.21,660,20240311,21.52,1678,-52.21,20240607,660,21.52,20240311,1678,-52.21,20240607,660,21.52,20240311,1.13,N,008970,500,785 억,,6532101,N,N,84,N,00,N +20241126,150245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,799,9,2,1.14,846995441,1072772,36.68,790,801,778,1027,553,790,789.54,4.16,0,38930,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1255,-61.46,1.09,12,0.68,-13.00,733.00,1678,20240607,-52.38,660,20240311,21.06,1678,-52.38,20240607,660,21.06,20240311,1678,-52.38,20240607,660,21.06,20240311,1.13,N,008970,500,785 억,,6532101,N,N,37,N,00,N +20241126,140245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,794,4,2,0.51,682245972,865871,29.61,790,796,778,1027,553,790,787.93,4.16,0,58239,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1247,-61.08,1.08,12,0.55,-13.00,733.00,1678,20240607,-52.68,660,20240311,20.30,1678,-52.68,20240607,660,20.30,20240311,1678,-52.68,20240607,660,20.30,20240311,1.13,N,008970,500,785 억,,6532101,N,N,37,N,00,N +20241126,130245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,794,4,2,0.51,600902352,763017,26.09,790,796,778,1027,553,790,787.53,4.16,0,35538,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1247,-61.08,1.08,12,0.49,-13.00,733.00,1678,20240607,-52.68,660,20240311,20.30,1678,-52.68,20240607,660,20.30,20240311,1678,-52.68,20240607,660,20.30,20240311,1.13,N,008970,500,785 억,,6532101,N,N,37,N,00,N +20241126,120246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,790,0,3,0.00,546611806,694514,23.75,790,796,778,1027,553,790,787.04,4.16,0,36299,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1241,-60.77,1.08,12,0.44,-13.00,733.00,1678,20240607,-52.92,660,20240311,19.70,1678,-52.92,20240607,660,19.70,20240311,1678,-52.92,20240607,660,19.70,20240311,1.13,N,008970,500,785 억,,6532101,N,N,37,N,00,N +20241126,110249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,789,-1,5,-0.13,493954782,627953,21.47,790,796,778,1027,553,790,786.61,4.16,0,22025,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1239,-60.69,1.08,12,0.40,-13.00,733.00,1678,20240607,-52.98,660,20240311,19.55,1678,-52.98,20240607,660,19.55,20240311,1678,-52.98,20240607,660,19.55,20240311,1.13,N,008970,500,785 억,,6532101,N,N,37,N,00,N +20241126,100248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,778,-12,5,-1.52,357150783,454409,15.54,790,796,778,1027,553,790,785.97,4.16,0,-36587,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1222,-59.85,1.06,12,0.29,-13.00,733.00,1678,20240607,-53.64,660,20240311,17.88,1678,-53.64,20240607,660,17.88,20240311,1678,-53.64,20240607,660,17.88,20240311,1.13,N,008970,500,785 억,,6532101,N,N,37,N,00,N +20241126,090246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,791,1,2,0.13,29139800,36916,1.26,790,791,787,1027,553,790,789.35,4.16,0,-25400,836,812,786,762,736,825,775,785,237,500,500,1,1,157052160,1242,-60.85,1.08,12,0.02,-13.00,733.00,1678,20240607,-52.86,660,20240311,19.85,1678,-52.86,20240607,660,19.85,20240311,1678,-52.86,20240607,660,19.85,20240311,1.13,N,008970,500,785 억,,6532101,N,N,37,N,00,N 20241125,160242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,790,36,2,4.77,2296776822,2898756,369.59,760,810,760,980,528,754,792.34,3.96,0,329591,790,772,755,737,720,781,746,785,226,500,480,1,1,157052160,1241,-60.77,1.08,12,1.85,-13.00,733.00,1678,20240607,-52.92,660,20240311,19.70,1678,-52.92,20240607,660,19.70,20240311,1678,-52.92,20240607,660,19.70,20240311,1.08,N,008970,500,785 억,,6226600,N,N,37,N,00,N 20241125,150245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,795,41,2,5.44,2214235542,2794388,356.28,760,810,760,980,528,754,792.39,3.96,0,349151,790,772,755,737,720,781,746,785,226,500,480,1,1,157052160,1249,-61.15,1.08,12,1.78,-13.00,733.00,1678,20240607,-52.62,660,20240311,20.45,1678,-52.62,20240607,660,20.45,20240311,1678,-52.62,20240607,660,20.45,20240311,1.08,N,008970,500,785 억,,6226600,N,N,29,N,00,N 20241125,140245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,791,37,2,4.91,2069076480,2610544,332.84,760,810,760,980,528,754,792.58,3.96,0,388494,790,772,755,737,720,781,746,785,226,500,480,1,1,157052160,1242,-60.85,1.08,12,1.66,-13.00,733.00,1678,20240607,-52.86,660,20240311,19.85,1678,-52.86,20240607,660,19.85,20240311,1678,-52.86,20240607,660,19.85,20240311,1.08,N,008970,500,785 억,,6226600,N,N,29,N,00,N diff --git a/009070/price/prices-20241101.csv b/009070/price/prices-20241101.csv index 643d4d143d25..22c1ca4bb80e 100644 --- a/009070/price/prices-20241101.csv +++ b/009070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160247,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4265,45,2,1.07,281048605,66500,95.13,4230,4265,4150,5480,2955,4220,4226.30,3.09,0,5047,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1280,4.77,0.47,12,0.22,894.00,9106.00,7030,20240801,-39.33,3625,20240417,17.66,7030,-39.33,20240801,3625,17.66,20240417,7030,-39.33,20240801,3625,17.66,20240417,2.62,N,009070,500,150 억,,927209,N,N,1,N,00,N +20241126,150245,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4260,40,2,0.95,254265165,60216,86.14,4230,4265,4150,5480,2955,4220,4222.56,3.09,0,5292,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1278,4.77,0.47,12,0.20,894.00,9106.00,7030,20240801,-39.40,3625,20240417,17.52,7030,-39.40,20240801,3625,17.52,20240417,7030,-39.40,20240801,3625,17.52,20240417,2.62,N,009070,500,150 억,,927209,N,N,0,N,00,N +20241126,140245,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4245,25,2,0.59,237877735,56364,80.63,4230,4260,4150,5480,2955,4220,4220.38,3.09,0,4136,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1274,4.75,0.47,12,0.19,894.00,9106.00,7030,20240801,-39.62,3625,20240417,17.10,7030,-39.62,20240801,3625,17.10,20240417,7030,-39.62,20240801,3625,17.10,20240417,2.62,N,009070,500,150 억,,927209,N,N,0,N,00,N +20241126,130245,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4225,5,2,0.12,168503715,39924,57.11,4230,4260,4150,5480,2955,4220,4220.61,3.09,0,3890,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1268,4.73,0.46,12,0.13,894.00,9106.00,7030,20240801,-39.90,3625,20240417,16.55,7030,-39.90,20240801,3625,16.55,20240417,7030,-39.90,20240801,3625,16.55,20240417,2.62,N,009070,500,150 억,,927209,N,N,0,N,00,N +20241126,120247,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4240,20,2,0.47,149011245,35313,50.52,4230,4260,4150,5480,2955,4220,4219.73,3.09,0,3933,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1272,4.74,0.47,12,0.12,894.00,9106.00,7030,20240801,-39.69,3625,20240417,16.97,7030,-39.69,20240801,3625,16.97,20240417,7030,-39.69,20240801,3625,16.97,20240417,2.62,N,009070,500,150 억,,927209,N,N,0,N,00,N +20241126,110249,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4235,15,2,0.36,110120980,26111,37.35,4230,4260,4150,5480,2955,4220,4217.41,3.09,0,-3003,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1271,4.74,0.47,12,0.09,894.00,9106.00,7030,20240801,-39.76,3625,20240417,16.83,7030,-39.76,20240801,3625,16.83,20240417,7030,-39.76,20240801,3625,16.83,20240417,2.62,N,009070,500,150 억,,927209,N,N,0,N,00,N +20241126,100248,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4220,0,3,0.00,63408500,15000,21.46,4230,4260,4190,5480,2955,4220,4227.28,3.09,0,-5838,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1266,4.72,0.46,12,0.05,894.00,9106.00,7030,20240801,-39.97,3625,20240417,16.41,7030,-39.97,20240801,3625,16.41,20240417,7030,-39.97,20240801,3625,16.41,20240417,2.62,N,009070,500,150 억,,927209,N,N,0,N,00,N +20241126,090246,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4250,30,2,0.71,3678010,870,1.24,4230,4260,4220,5480,2955,4220,4228.58,3.09,0,-459,4353,4286,4218,4151,4083,4320,4185,150,1260,500,2780,5,1,30000000,1275,4.75,0.47,12,0.00,894.00,9106.00,7030,20240801,-39.54,3625,20240417,17.24,7030,-39.54,20240801,3625,17.24,20240417,7030,-39.54,20240801,3625,17.24,20240417,2.62,N,009070,500,150 억,,927209,N,N,0,N,00,N 20241125,160242,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4220,55,2,1.32,287778675,68050,87.00,4150,4285,4150,5410,2920,4165,4229.17,3.00,0,25712,4338,4251,4193,4106,4048,4222,4077,150,1245,500,2740,5,1,30000000,1266,4.72,0.46,12,0.23,894.00,9106.00,7030,20240801,-39.97,3625,20240417,16.41,7030,-39.97,20240801,3625,16.41,20240417,7030,-39.97,20240801,3625,16.41,20240417,2.60,N,009070,500,150 억,,901217,N,N,1,N,00,N 20241125,150245,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4235,70,2,1.68,266578920,63030,80.58,4150,4285,4150,5410,2920,4165,4229.48,3.00,0,24436,4338,4251,4193,4106,4048,4222,4077,150,1245,500,2740,5,1,30000000,1271,4.74,0.47,12,0.21,894.00,9106.00,7030,20240801,-39.76,3625,20240417,16.83,7030,-39.76,20240801,3625,16.83,20240417,7030,-39.76,20240801,3625,16.83,20240417,2.60,N,009070,500,150 억,,901217,N,N,1,N,00,N 20241125,140245,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4270,105,2,2.52,231849270,54809,70.07,4150,4285,4150,5410,2920,4165,4230.22,3.00,0,24040,4338,4251,4193,4106,4048,4222,4077,150,1245,500,2740,5,1,30000000,1281,4.78,0.47,12,0.18,894.00,9106.00,7030,20240801,-39.26,3625,20240417,17.79,7030,-39.26,20240801,3625,17.79,20240417,7030,-39.26,20240801,3625,17.79,20240417,2.60,N,009070,500,150 억,,901217,N,N,1,N,00,N diff --git a/009140/price/prices-20241101.csv b/009140/price/prices-20241101.csv index 0bf99a9e472f..4d3aed7e59a9 100644 --- a/009140/price/prices-20241101.csv +++ b/009140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,-600,5,-2.79,620457550,29881,64.98,21250,21300,20450,27950,15050,21500,20762.14,8.93,0,-1419,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,328,5.67,0.44,12,1.90,3683.00,47862.00,34000,20240115,-38.53,19350,20241106,8.01,34000,-38.53,20240115,19350,8.01,20241106,34000,-38.53,20240115,19350,8.01,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N +20241126,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-800,5,-3.72,577180700,27802,60.46,21250,21300,20450,27950,15050,21500,20760.14,8.93,0,-1366,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,325,5.62,0.43,12,1.77,3683.00,47862.00,34000,20240115,-39.12,19350,20241106,6.98,34000,-39.12,20240115,19350,6.98,20241106,34000,-39.12,20240115,19350,6.98,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N +20241126,140245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-900,5,-4.19,559394650,26941,58.58,21250,21300,20450,27950,15050,21500,20763.42,8.93,0,-1323,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,324,5.59,0.43,12,1.72,3683.00,47862.00,34000,20240115,-39.41,19350,20241106,6.46,34000,-39.41,20240115,19350,6.46,20241106,34000,-39.41,20240115,19350,6.46,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N +20241126,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-850,5,-3.95,517752900,24919,54.19,21250,21300,20450,27950,15050,21500,20777.14,8.93,0,-1240,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,324,5.61,0.43,12,1.59,3683.00,47862.00,34000,20240115,-39.26,19350,20241106,6.72,34000,-39.26,20240115,19350,6.72,20241106,34000,-39.26,20240115,19350,6.72,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N +20241126,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-900,5,-4.19,502667800,24188,52.60,21250,21300,20450,27950,15050,21500,20781.40,8.93,0,-1152,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,324,5.59,0.43,12,1.54,3683.00,47862.00,34000,20240115,-39.41,19350,20241106,6.46,34000,-39.41,20240115,19350,6.46,20241106,34000,-39.41,20240115,19350,6.46,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N +20241126,110250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,-750,5,-3.49,437478850,21014,45.70,21250,21300,20450,27950,15050,21500,20818.12,8.93,0,-1076,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,326,5.63,0.43,12,1.34,3683.00,47862.00,34000,20240115,-38.97,19350,20241106,7.24,34000,-38.97,20240115,19350,7.24,20241106,34000,-38.97,20240115,19350,7.24,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N +20241126,100249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-900,5,-4.19,385778050,18508,40.25,21250,21300,20450,27950,15050,21500,20843.50,8.93,0,-800,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,324,5.59,0.43,12,1.18,3683.00,47862.00,34000,20240115,-39.41,19350,20241106,6.46,34000,-39.41,20240115,19350,6.46,20241106,34000,-39.41,20240115,19350,6.46,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N +20241126,090246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21100,-400,5,-1.86,58517950,2764,6.01,21250,21300,21050,27950,15050,21500,21170.28,8.93,0,-156,22566,22032,21416,20882,20266,22300,21150,79,6450,5000,12900,50,1,1570797,331,5.73,0.44,12,0.18,3683.00,47862.00,34000,20240115,-37.94,19350,20241106,9.04,34000,-37.94,20240115,19350,9.04,20241106,34000,-37.94,20240115,19350,9.04,20241106,4.76,N,009140,5000,78 억,,140194,N,N,0,N,00,N 20241125,160243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21500,600,2,2.87,966706850,45126,470.16,21100,21950,20800,27150,14650,20900,21422.30,8.95,0,-273,21233,21066,20833,20666,20433,21150,20750,79,6250,5000,12540,50,1,1570797,338,5.84,0.45,12,2.87,3683.00,47862.00,34000,20240115,-36.76,19350,20241106,11.11,34000,-36.76,20240115,19350,11.11,20241106,34000,-36.76,20240115,19350,11.11,20241106,4.63,N,009140,5000,78 억,,140557,N,N,0,N,00,N 20241125,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,100,2,0.48,772414300,36047,375.57,21100,21950,20800,27150,14650,20900,21427.98,8.95,0,-513,21233,21066,20833,20666,20433,21150,20750,79,6250,5000,12540,50,1,1570797,330,5.70,0.44,12,2.29,3683.00,47862.00,34000,20240115,-38.24,19350,20241106,8.53,34000,-38.24,20240115,19350,8.53,20241106,34000,-38.24,20240115,19350,8.53,20241106,4.63,N,009140,5000,78 억,,140557,N,N,0,N,00,N 20241125,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,50,2,0.24,119136050,5693,59.31,21100,21100,20800,27150,14650,20900,20926.76,8.95,0,368,21233,21066,20833,20666,20433,21150,20750,79,6250,5000,12540,50,1,1570797,329,5.69,0.44,12,0.36,3683.00,47862.00,34000,20240115,-38.38,19350,20241106,8.27,34000,-38.38,20240115,19350,8.27,20241106,34000,-38.38,20240115,19350,8.27,20241106,4.63,N,009140,5000,78 억,,140557,N,N,0,N,00,N diff --git a/009150/price/prices-20241101.csv b/009150/price/prices-20241101.csv index 3b0d9d3c00e3..9c45df219632 100644 --- a/009150/price/prices-20241101.csv +++ b/009150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114900,1600,2,1.41,47071305400,413159,69.56,113300,115000,112000,147200,79400,113300,113928.81,33.07,0,42921,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,85823,21.08,1.12,12,0.55,5450.00,103020.00,176500,20240717,-34.90,105500,20241115,8.91,176500,-34.90,20240717,105500,8.91,20241115,176500,-34.90,20240717,105500,8.91,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,1667,N,00,N +20241126,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114900,1600,2,1.41,44822769300,393588,66.27,113300,115000,112000,147200,79400,113300,113882.46,33.07,0,40651,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,85823,21.08,1.12,12,0.53,5450.00,103020.00,176500,20240717,-34.90,105500,20241115,8.91,176500,-34.90,20240717,105500,8.91,20241115,176500,-34.90,20240717,105500,8.91,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,2709,N,00,N +20241126,140246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114800,1500,2,1.32,41363141200,363467,61.20,113300,115000,112000,147200,79400,113300,113801.64,33.07,0,37409,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,85748,21.06,1.11,12,0.49,5450.00,103020.00,176500,20240717,-34.96,105500,20241115,8.82,176500,-34.96,20240717,105500,8.82,20241115,176500,-34.96,20240717,105500,8.82,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,2709,N,00,N +20241126,130246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114700,1400,2,1.24,37855336400,332876,56.05,113300,115000,112000,147200,79400,113300,113722.04,33.07,0,30601,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,85674,21.05,1.11,12,0.45,5450.00,103020.00,176500,20240717,-35.01,105500,20241115,8.72,176500,-35.01,20240717,105500,8.72,20241115,176500,-35.01,20240717,105500,8.72,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,2709,N,00,N +20241126,120247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,113800,500,2,0.44,33877103600,298128,50.20,113300,115000,112000,147200,79400,113300,113632.75,33.07,0,21101,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,85001,20.88,1.10,12,0.40,5450.00,103020.00,176500,20240717,-35.52,105500,20241115,7.87,176500,-35.52,20240717,105500,7.87,20241115,176500,-35.52,20240717,105500,7.87,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,2709,N,00,N +20241126,110250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114100,800,2,0.71,30146814100,265364,44.68,113300,115000,112000,147200,79400,113300,113605.52,33.07,0,13628,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,85226,20.94,1.11,12,0.36,5450.00,103020.00,176500,20240717,-35.35,105500,20241115,8.15,176500,-35.35,20240717,105500,8.15,20241115,176500,-35.35,20240717,105500,8.15,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,2709,N,00,N +20241126,100249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112300,-1000,5,-0.88,22675883400,199359,33.57,113300,115000,112000,147200,79400,113300,113743.97,33.07,0,9783,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,83881,20.61,1.09,12,0.27,5450.00,103020.00,176500,20240717,-36.37,105500,20241115,6.45,176500,-36.37,20240717,105500,6.45,20241115,176500,-36.37,20240717,105500,6.45,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,2709,N,00,N +20241126,090247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,113700,400,2,0.35,2930971700,25916,4.36,113300,113700,112000,147200,79400,113300,113095.06,33.07,0,-9686,116766,115032,114166,112432,111566,114600,112000,3735,33900,5000,81570,100,1,74693696,84927,20.86,1.10,12,0.03,5450.00,103020.00,176500,20240717,-35.58,105500,20241115,7.77,176500,-35.58,20240717,105500,7.77,20241115,176500,-35.58,20240717,105500,7.77,20241115,0.66,N,009150,5000,3734 억,,24702163,N,N,2709,N,00,N 20241125,160243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,113300,1300,2,1.16,67554988800,592134,273.86,113900,115900,113300,145600,78400,112000,114089.63,33.19,0,99051,114600,113300,112500,111200,110400,112900,110800,3735,33600,5000,80640,100,1,74693696,84628,20.79,1.10,12,0.79,5450.00,103020.00,176500,20240717,-35.81,105500,20241115,7.39,176500,-35.81,20240717,105500,7.39,20241115,176500,-35.81,20240717,105500,7.39,20241115,0.67,N,009150,5000,3734 억,,24792993,N,N,2709,N,00,N 20241125,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114700,2700,2,2.41,37879381600,330468,152.84,113900,115900,113700,145600,78400,112000,114623.46,33.19,0,75125,114600,113300,112500,111200,110400,112900,110800,3735,33600,5000,80640,100,1,74693696,85674,21.05,1.11,12,0.44,5450.00,103020.00,176500,20240717,-35.01,105500,20241115,8.72,176500,-35.01,20240717,105500,8.72,20241115,176500,-35.01,20240717,105500,8.72,20241115,0.67,N,009150,5000,3734 억,,24792993,N,N,1978,N,00,N 20241125,140246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114800,2800,2,2.50,33015737800,288099,133.24,113900,115900,113700,145600,78400,112000,114598.59,33.19,0,63845,114600,113300,112500,111200,110400,112900,110800,3735,33600,5000,80640,100,1,74693696,85748,21.06,1.11,12,0.39,5450.00,103020.00,176500,20240717,-34.96,105500,20241115,8.82,176500,-34.96,20240717,105500,8.82,20241115,176500,-34.96,20240717,105500,8.82,20241115,0.67,N,009150,5000,3734 억,,24792993,N,N,1978,N,00,N diff --git a/009160/price/prices-20241101.csv b/009160/price/prices-20241101.csv index ce321e7516e0..555bc15b569c 100644 --- a/009160/price/prices-20241101.csv +++ b/009160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160248,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3890,-75,5,-1.89,123479765,31531,40.45,3950,4000,3885,5150,2780,3965,3916.14,3.33,0,-259,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2545,-39.29,0.41,12,0.05,-99.00,9490.00,5440,20240326,-28.49,3100,20240806,25.48,5440,-28.49,20240326,3100,25.48,20240806,5440,-28.49,20240326,3100,25.48,20240806,0.65,N,009160,500,327 억,,2175957,N,N,4,N,00,N +20241126,150246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3915,-50,5,-1.26,117126235,29898,38.35,3950,4000,3885,5150,2780,3965,3917.53,3.33,0,428,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2562,-39.55,0.41,12,0.05,-99.00,9490.00,5440,20240326,-28.03,3100,20240806,26.29,5440,-28.03,20240326,3100,26.29,20240806,5440,-28.03,20240326,3100,26.29,20240806,0.65,N,009160,500,327 억,,2175957,N,N,1,N,00,N +20241126,140246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3890,-75,5,-1.89,111427845,28439,36.48,3950,4000,3885,5150,2780,3965,3918.14,3.33,0,39,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2545,-39.29,0.41,12,0.04,-99.00,9490.00,5440,20240326,-28.49,3100,20240806,25.48,5440,-28.49,20240326,3100,25.48,20240806,5440,-28.49,20240326,3100,25.48,20240806,0.65,N,009160,500,327 억,,2175957,N,N,1,N,00,N +20241126,130246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3905,-60,5,-1.51,84124715,21468,27.54,3950,4000,3900,5150,2780,3965,3918.61,3.33,0,-1989,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2555,-39.44,0.41,12,0.03,-99.00,9490.00,5440,20240326,-28.22,3100,20240806,25.97,5440,-28.22,20240326,3100,25.97,20240806,5440,-28.22,20240326,3100,25.97,20240806,0.65,N,009160,500,327 억,,2175957,N,N,1,N,00,N +20241126,120248,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3980,15,2,0.38,21028700,5311,6.81,3950,4000,3925,5150,2780,3965,3959.46,3.33,0,574,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2604,-40.20,0.42,12,0.01,-99.00,9490.00,5440,20240326,-26.84,3100,20240806,28.39,5440,-26.84,20240326,3100,28.39,20240806,5440,-26.84,20240326,3100,28.39,20240806,0.65,N,009160,500,327 억,,2175957,N,N,1,N,00,N +20241126,110250,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3975,10,2,0.25,17765120,4487,5.76,3950,4000,3925,5150,2780,3965,3959.24,3.33,0,75,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2601,-40.15,0.42,12,0.01,-99.00,9490.00,5440,20240326,-26.93,3100,20240806,28.23,5440,-26.93,20240326,3100,28.23,20240806,5440,-26.93,20240326,3100,28.23,20240806,0.65,N,009160,500,327 억,,2175957,N,N,1,N,00,N +20241126,100249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3950,-15,5,-0.38,15557350,3931,5.04,3950,4000,3930,5150,2780,3965,3957.61,3.33,0,-394,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2584,-39.90,0.42,12,0.01,-99.00,9490.00,5440,20240326,-27.39,3100,20240806,27.42,5440,-27.39,20240326,3100,27.42,20240806,5440,-27.39,20240326,3100,27.42,20240806,0.65,N,009160,500,327 억,,2175957,N,N,1,N,00,N +20241126,090247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4000,35,2,0.88,2289150,573,0.73,3950,4000,3950,5150,2780,3965,3995.03,3.33,0,-500,4168,4066,3963,3861,3758,4117,3912,327,1185,500,2850,5,1,65429516,2617,-40.40,0.42,12,0.00,-99.00,9490.00,5440,20240326,-26.47,3100,20240806,29.03,5440,-26.47,20240326,3100,29.03,20240806,5440,-26.47,20240326,3100,29.03,20240806,0.65,N,009160,500,327 억,,2175957,N,N,1,N,00,N 20241125,160243,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3965,105,2,2.72,312196990,77959,46.91,3860,4065,3860,5010,2705,3860,4004.63,3.30,0,15024,4243,4051,3863,3671,3483,4147,3767,327,1150,500,2770,5,1,65429516,2594,-40.05,0.42,12,0.12,-99.00,9490.00,5440,20240326,-27.11,3100,20240806,27.90,5440,-27.11,20240326,3100,27.90,20240806,5440,-27.11,20240326,3100,27.90,20240806,0.65,N,009160,500,327 억,,2160478,N,N,1,N,00,N 20241125,150246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3980,120,2,3.11,310952325,77645,46.72,3860,4065,3860,5010,2705,3860,4004.80,3.30,0,15196,4243,4051,3863,3671,3483,4147,3767,327,1150,500,2770,5,1,65429516,2604,-40.20,0.42,12,0.12,-99.00,9490.00,5440,20240326,-26.84,3100,20240806,28.39,5440,-26.84,20240326,3100,28.39,20240806,5440,-26.84,20240326,3100,28.39,20240806,0.65,N,009160,500,327 억,,2160478,N,N,2,N,00,N 20241125,140246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4025,165,2,4.27,305766050,76346,45.94,3860,4065,3860,5010,2705,3860,4005.00,3.30,0,15359,4243,4051,3863,3671,3483,4147,3767,327,1150,500,2770,5,1,65429516,2634,-40.66,0.42,12,0.12,-99.00,9490.00,5440,20240326,-26.01,3100,20240806,29.84,5440,-26.01,20240326,3100,29.84,20240806,5440,-26.01,20240326,3100,29.84,20240806,0.65,N,009160,500,327 억,,2160478,N,N,2,N,00,N diff --git a/009180/price/prices-20241101.csv b/009180/price/prices-20241101.csv index c84e9bb82f8c..cd0d6d0027e6 100644 --- a/009180/price/prices-20241101.csv +++ b/009180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160249,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2185,5,2,0.23,78594120,36235,126.94,2180,2185,2140,2830,1530,2180,2169.01,3.59,0,5808,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,615,3.25,0.51,12,0.13,672.00,4255.00,3320,20240625,-34.19,2090,20241115,4.55,3320,-34.19,20240625,2090,4.55,20241115,3320,-34.19,20240625,2090,4.55,20241115,1.40,N,009180,500,146 억,,1010962,N,N,1,N,00,N +20241126,150247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,-10,5,-0.46,70227350,32400,113.50,2180,2185,2140,2830,1530,2180,2167.51,3.59,0,5357,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,611,3.23,0.51,12,0.12,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.40,N,009180,500,146 억,,1010962,N,N,0,N,00,N +20241126,140246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,-5,5,-0.23,67591215,31186,109.25,2180,2185,2140,2830,1530,2180,2167.36,3.59,0,5357,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,612,3.24,0.51,12,0.11,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.40,N,009180,500,146 억,,1010962,N,N,0,N,00,N +20241126,130247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,-10,5,-0.46,60487545,27913,97.78,2180,2185,2140,2830,1530,2180,2167.00,3.59,0,5374,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,611,3.23,0.51,12,0.10,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.40,N,009180,500,146 억,,1010962,N,N,0,N,00,N +20241126,120248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,-5,5,-0.23,48782690,22533,78.94,2180,2180,2140,2830,1530,2180,2164.94,3.59,0,5497,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,612,3.24,0.51,12,0.08,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.40,N,009180,500,146 억,,1010962,N,N,0,N,00,N +20241126,110251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,-10,5,-0.46,38383845,17745,62.16,2180,2180,2140,2830,1530,2180,2163.08,3.59,0,3915,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,611,3.23,0.51,12,0.06,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.40,N,009180,500,146 억,,1010962,N,N,0,N,00,N +20241126,100250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,-10,5,-0.46,21485885,9957,34.88,2180,2180,2140,2830,1530,2180,2157.87,3.59,0,-133,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,611,3.23,0.51,12,0.04,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.40,N,009180,500,146 억,,1010962,N,N,0,N,00,N +20241126,090247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,0,3,0.00,1890060,867,3.04,2180,2180,2180,2830,1530,2180,2180.00,3.59,0,-130,2220,2200,2170,2150,2120,2210,2160,147,650,500,1610,5,1,28155825,614,3.24,0.51,12,0.00,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.40,N,009180,500,146 억,,1010962,N,N,0,N,00,N 20241125,160243,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,20,2,0.93,62134525,28546,64.69,2160,2190,2140,2805,1515,2160,2176.65,3.57,0,5098,2223,2191,2163,2131,2103,2207,2147,147,645,500,1590,5,1,28155825,614,3.24,0.51,12,0.10,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.40,N,009180,500,146 억,,1006047,N,N,1,N,00,N 20241125,150247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,15,2,0.69,59876105,27508,62.33,2160,2190,2140,2805,1515,2160,2176.68,3.57,0,4276,2223,2191,2163,2131,2103,2207,2147,147,645,500,1590,5,1,28155825,612,3.24,0.51,12,0.10,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.40,N,009180,500,146 억,,1006047,N,N,1,N,00,N 20241125,140247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2185,25,2,1.16,48627050,22327,50.59,2160,2190,2140,2805,1515,2160,2177.95,3.57,0,4151,2223,2191,2163,2131,2103,2207,2147,147,645,500,1590,5,1,28155825,615,3.25,0.51,12,0.08,672.00,4255.00,3320,20240625,-34.19,2090,20241115,4.55,3320,-34.19,20240625,2090,4.55,20241115,3320,-34.19,20240625,2090,4.55,20241115,1.40,N,009180,500,146 억,,1006047,N,N,1,N,00,N diff --git a/009190/price/prices-20241101.csv b/009190/price/prices-20241101.csv index 003c48cc2820..d8ba9bb3d1e2 100644 --- a/009190/price/prices-20241101.csv +++ b/009190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1494,0,3,0.00,341781337,228764,73.16,1481,1523,1480,1942,1046,1494,1494.03,0.65,0,15321,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,633,-1.95,0.77,12,0.54,-766.00,1938.00,2650,20240321,-43.62,1095,20231226,36.44,2650,-43.62,20240321,1122,33.16,20240102,2650,-43.62,20240321,1095,36.44,20231226,0.39,N,009190,500,211 억,,274335,N,N,2,N,00,N +20241126,150247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1496,2,2,0.13,326128080,218267,69.80,1481,1523,1480,1942,1046,1494,1494.17,0.65,0,16688,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,634,-1.95,0.77,12,0.52,-766.00,1938.00,2650,20240321,-43.55,1095,20231226,36.62,2650,-43.55,20240321,1122,33.33,20240102,2650,-43.55,20240321,1095,36.62,20231226,0.39,N,009190,500,211 억,,274335,N,N,0,N,00,N +20241126,140247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1483,-11,5,-0.74,287495400,192278,61.49,1481,1523,1480,1942,1046,1494,1495.21,0.65,0,18946,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,628,-1.94,0.77,12,0.45,-766.00,1938.00,2650,20240321,-44.04,1095,20231226,35.43,2650,-44.04,20240321,1122,32.17,20240102,2650,-44.04,20240321,1095,35.43,20231226,0.39,N,009190,500,211 억,,274335,N,N,0,N,00,N +20241126,130247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1500,6,2,0.40,209568938,139993,44.77,1481,1523,1480,1942,1046,1494,1497.00,0.65,0,18915,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,635,-1.96,0.77,12,0.33,-766.00,1938.00,2650,20240321,-43.40,1095,20231226,36.99,2650,-43.40,20240321,1122,33.69,20240102,2650,-43.40,20240321,1095,36.99,20231226,0.39,N,009190,500,211 억,,274335,N,N,0,N,00,N +20241126,120248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1500,6,2,0.40,193275801,129120,41.29,1481,1523,1480,1942,1046,1494,1496.87,0.65,0,21057,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,635,-1.96,0.77,12,0.30,-766.00,1938.00,2650,20240321,-43.40,1095,20231226,36.99,2650,-43.40,20240321,1122,33.69,20240102,2650,-43.40,20240321,1095,36.99,20231226,0.39,N,009190,500,211 억,,274335,N,N,0,N,00,N +20241126,110251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1497,3,2,0.20,124121185,83241,26.62,1481,1508,1480,1942,1046,1494,1491.11,0.65,0,-12119,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,634,-1.95,0.77,12,0.20,-766.00,1938.00,2650,20240321,-43.51,1095,20231226,36.71,2650,-43.51,20240321,1122,33.42,20240102,2650,-43.51,20240321,1095,36.71,20231226,0.39,N,009190,500,211 억,,274335,N,N,0,N,00,N +20241126,100250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1503,9,2,0.60,77442364,51982,16.62,1481,1508,1480,1942,1046,1494,1489.79,0.65,0,2989,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,637,-1.96,0.78,12,0.12,-766.00,1938.00,2650,20240321,-43.28,1095,20231226,37.26,2650,-43.28,20240321,1122,33.96,20240102,2650,-43.28,20240321,1095,37.26,20231226,0.39,N,009190,500,211 억,,274335,N,N,0,N,00,N +20241126,090247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1481,-13,5,-0.87,10866097,7337,2.35,1481,1481,1481,1942,1046,1494,1481.00,0.65,0,737,1539,1516,1495,1472,1451,1506,1462,212,448,500,1040,1,1,42359986,627,-1.93,0.76,12,0.02,-766.00,1938.00,2650,20240321,-44.11,1095,20231226,35.25,2650,-44.11,20240321,1122,32.00,20240102,2650,-44.11,20240321,1095,35.25,20231226,0.39,N,009190,500,211 억,,274335,N,N,0,N,00,N 20241125,160244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1494,-30,5,-1.97,464606806,310398,67.72,1508,1518,1474,1981,1067,1524,1496.81,0.83,0,-70912,1607,1565,1530,1488,1453,1548,1471,212,457,500,1060,1,1,42359986,633,-1.95,0.77,12,0.73,-766.00,1938.00,2650,20240321,-43.62,1095,20231226,36.44,2650,-43.62,20240321,1122,33.16,20240102,2650,-43.62,20240321,1095,36.44,20231226,0.38,N,009190,500,211 억,,351619,N,N,1,N,00,N 20241125,150247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1485,-39,5,-2.56,364544306,243387,53.10,1508,1518,1474,1981,1067,1524,1497.80,0.83,0,-50187,1607,1565,1530,1488,1453,1548,1471,212,457,500,1060,1,1,42359986,629,-1.94,0.77,12,0.57,-766.00,1938.00,2650,20240321,-43.96,1095,20231226,35.62,2650,-43.96,20240321,1122,32.35,20240102,2650,-43.96,20240321,1095,35.62,20231226,0.38,N,009190,500,211 억,,351619,N,N,1,N,00,N 20241125,140247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1497,-27,5,-1.77,259445805,172674,37.67,1508,1518,1489,1981,1067,1524,1502.52,0.83,0,-2541,1607,1565,1530,1488,1453,1548,1471,212,457,500,1060,1,1,42359986,634,-1.95,0.77,12,0.41,-766.00,1938.00,2650,20240321,-43.51,1095,20231226,36.71,2650,-43.51,20240321,1122,33.42,20240102,2650,-43.51,20240321,1095,36.71,20231226,0.38,N,009190,500,211 억,,351619,N,N,1,N,00,N diff --git a/009200/price/prices-20241101.csv b/009200/price/prices-20241101.csv index c959fe87c10f..43e832f29737 100644 --- a/009200/price/prices-20241101.csv +++ b/009200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,415352745,205971,400.08,2035,2040,2000,2635,1425,2030,2016.56,1.85,0,25781,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.50,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N +20241126,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,402882790,199813,388.11,2035,2040,2000,2635,1425,2030,2016.30,1.85,0,26131,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.48,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N +20241126,140247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,392535105,194691,378.17,2035,2040,2000,2635,1425,2030,2016.20,1.85,0,26059,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,838,24.28,0.20,12,0.47,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N +20241126,130247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,324350925,160732,312.20,2035,2040,2000,2635,1425,2030,2017.96,1.85,0,23365,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.39,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N +20241126,120249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2020,-10,5,-0.49,281572215,139521,271.00,2035,2040,2000,2635,1425,2030,2018.14,1.85,0,21894,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,841,24.34,0.20,12,0.34,83.00,9962.00,2450,20240201,-17.55,1955,20241113,3.32,2450,-17.55,20240201,1955,3.32,20241113,2450,-17.55,20240201,1955,3.32,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N +20241126,110251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,262346125,129961,252.43,2035,2040,2000,2635,1425,2030,2018.65,1.85,0,21674,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,838,24.28,0.20,12,0.31,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N +20241126,100250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,197192690,97565,189.51,2035,2040,2010,2635,1425,2030,2021.14,1.85,0,17572,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.23,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N +20241126,090248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,0,3,0.00,19769770,9756,18.95,2035,2040,2020,2635,1425,2030,2026.42,1.85,0,610,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,845,24.46,0.20,12,0.02,83.00,9962.00,2450,20240201,-17.14,1955,20241113,3.84,2450,-17.14,20240201,1955,3.84,20241113,2450,-17.14,20240201,1955,3.84,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N 20241125,160244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,-5,5,-0.25,104884600,51483,99.20,2040,2060,2020,2645,1425,2035,2037.27,1.80,0,18859,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,845,24.46,0.20,12,0.12,83.00,9962.00,2450,20240201,-17.14,1955,20241113,3.84,2450,-17.14,20240201,1955,3.84,20241113,2450,-17.14,20240201,1955,3.84,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,1,N,00,N 20241125,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2045,10,2,0.49,95403125,46823,90.22,2040,2060,2020,2645,1425,2035,2037.53,1.80,0,21055,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,851,24.64,0.21,12,0.11,83.00,9962.00,2450,20240201,-16.53,1955,20241113,4.60,2450,-16.53,20240201,1955,4.60,20241113,2450,-16.53,20240201,1955,4.60,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N 20241125,140247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2055,20,2,0.98,82058150,40306,77.66,2040,2060,2020,2645,1425,2035,2035.88,1.80,0,21145,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,855,24.76,0.21,12,0.10,83.00,9962.00,2450,20240201,-16.12,1955,20241113,5.12,2450,-16.12,20240201,1955,5.12,20241113,2450,-16.12,20240201,1955,5.12,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N diff --git a/009240/price/prices-20241101.csv b/009240/price/prices-20241101.csv index 3904704d5822..fcc8b0e122da 100644 --- a/009240/price/prices-20241101.csv +++ b/009240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160250,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52600,600,2,1.15,963275300,18313,62.26,51600,53000,51600,67600,36400,52000,52600.63,14.31,0,4215,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12379,-19.92,2.02,12,0.08,-2641.00,26011.00,69000,20240516,-23.77,44950,20240416,17.02,69000,-23.77,20240516,44950,17.02,20240416,69000,-23.77,20240516,44950,17.02,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,1639,N,00,N +20241126,150247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52600,600,2,1.15,819934300,15588,53.00,51600,53000,51600,67600,36400,52000,52600.35,14.31,0,3256,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12379,-19.92,2.02,12,0.07,-2641.00,26011.00,69000,20240516,-23.77,44950,20240416,17.02,69000,-23.77,20240516,44950,17.02,20240416,69000,-23.77,20240516,44950,17.02,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,5,N,00,N +20241126,140247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52800,800,2,1.54,776428200,14763,50.19,51600,53000,51600,67600,36400,52000,52592.85,14.31,0,3277,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12426,-19.99,2.03,12,0.06,-2641.00,26011.00,69000,20240516,-23.48,44950,20240416,17.46,69000,-23.48,20240516,44950,17.46,20240416,69000,-23.48,20240516,44950,17.46,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,5,N,00,N +20241126,130247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52800,800,2,1.54,714260600,13585,46.19,51600,53000,51600,67600,36400,52000,52577.15,14.31,0,3306,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12426,-19.99,2.03,12,0.06,-2641.00,26011.00,69000,20240516,-23.48,44950,20240416,17.46,69000,-23.48,20240516,44950,17.46,20240416,69000,-23.48,20240516,44950,17.46,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,5,N,00,N +20241126,120249,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52800,800,2,1.54,664204300,12637,42.96,51600,53000,51600,67600,36400,52000,52560.28,14.31,0,3289,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12426,-19.99,2.03,12,0.05,-2641.00,26011.00,69000,20240516,-23.48,44950,20240416,17.46,69000,-23.48,20240516,44950,17.46,20240416,69000,-23.48,20240516,44950,17.46,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,5,N,00,N +20241126,110252,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52900,900,2,1.73,567165300,10797,36.71,51600,53000,51600,67600,36400,52000,52529.90,14.31,0,3012,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12449,-20.03,2.03,12,0.05,-2641.00,26011.00,69000,20240516,-23.33,44950,20240416,17.69,69000,-23.33,20240516,44950,17.69,20240416,69000,-23.33,20240516,44950,17.69,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,5,N,00,N +20241126,100251,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52600,600,2,1.15,231654300,4445,15.11,51600,52600,51600,67600,36400,52000,52115.70,14.31,0,32,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12379,-19.92,2.02,12,0.02,-2641.00,26011.00,69000,20240516,-23.77,44950,20240416,17.02,69000,-23.77,20240516,44950,17.02,20240416,69000,-23.77,20240516,44950,17.02,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,5,N,00,N +20241126,090248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52000,0,3,0.00,27888200,540,1.84,51600,52600,51600,67600,36400,52000,51644.81,14.31,0,-250,53200,52600,52000,51400,50800,52900,51700,235,15600,1000,37440,100,1,23533928,12238,-19.69,2.00,12,0.00,-2641.00,26011.00,69000,20240516,-24.64,44950,20240416,15.68,69000,-24.64,20240516,44950,15.68,20240416,69000,-24.64,20240516,44950,15.68,20240416,0.20,N,009240,1000,235 억,,3367207,N,N,5,N,00,N 20241125,160244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52000,1100,2,2.16,1529185600,29393,178.56,51700,52600,51400,66100,35700,50900,52025.51,14.29,0,6271,52233,51566,51133,50466,50033,51350,50250,235,15200,1000,36640,100,1,23533928,12238,-19.69,2.00,12,0.12,-2641.00,26011.00,69000,20240516,-24.64,44950,20240416,15.68,69000,-24.64,20240516,44950,15.68,20240416,69000,-24.64,20240516,44950,15.68,20240416,0.21,N,009240,1000,235 억,,3362657,N,N,5,N,00,N 20241125,150247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52000,1100,2,2.16,1358094200,26101,158.56,51700,52600,51400,66100,35700,50900,52032.27,14.29,0,7213,52233,51566,51133,50466,50033,51350,50250,235,15200,1000,36640,100,1,23533928,12238,-19.69,2.00,12,0.11,-2641.00,26011.00,69000,20240516,-24.64,44950,20240416,15.68,69000,-24.64,20240516,44950,15.68,20240416,69000,-24.64,20240516,44950,15.68,20240416,0.21,N,009240,1000,235 억,,3362657,N,N,26,N,00,N 20241125,140248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,51900,1000,2,1.96,1233732000,23705,144.01,51700,52600,51400,66100,35700,50900,52045.22,14.29,0,7248,52233,51566,51133,50466,50033,51350,50250,235,15200,1000,36640,100,1,23533928,12214,-19.65,2.00,12,0.10,-2641.00,26011.00,69000,20240516,-24.78,44950,20240416,15.46,69000,-24.78,20240516,44950,15.46,20240416,69000,-24.78,20240516,44950,15.46,20240416,0.21,N,009240,1000,235 억,,3362657,N,N,26,N,00,N diff --git a/009270/price/prices-20241101.csv b/009270/price/prices-20241101.csv index 291b67c4d895..f5804ff1debd 100644 --- a/009270/price/prices-20241101.csv +++ b/009270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160250,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1197,6,2,0.50,195973595,164622,26.13,1192,1201,1180,1548,834,1191,1190.45,1.02,0,-32320,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1228,20.64,0.48,12,0.16,58.00,2517.00,1511,20231219,-20.78,1152,20240909,3.91,1500,-20.20,20240103,1152,3.91,20240909,1511,-20.78,20231219,1152,3.91,20240909,2.25,N,009270,500,512 억,,1043823,N,N,7,N,00,N +20241126,150248,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1193,2,2,0.17,183345216,154072,24.45,1192,1198,1180,1548,834,1191,1190.00,1.02,0,-31005,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1224,20.57,0.47,12,0.15,58.00,2517.00,1511,20231219,-21.05,1152,20240909,3.56,1500,-20.47,20240103,1152,3.56,20240909,1511,-21.05,20231219,1152,3.56,20240909,2.25,N,009270,500,512 억,,1043823,N,N,1,N,00,N +20241126,140247,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1194,3,2,0.25,179378795,150746,23.93,1192,1198,1180,1548,834,1191,1189.94,1.02,0,-33639,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1225,20.59,0.47,12,0.15,58.00,2517.00,1511,20231219,-20.98,1152,20240909,3.65,1500,-20.40,20240103,1152,3.65,20240909,1511,-20.98,20231219,1152,3.65,20240909,2.25,N,009270,500,512 억,,1043823,N,N,1,N,00,N +20241126,130248,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1190,-1,5,-0.08,153071823,128718,20.43,1192,1195,1180,1548,834,1191,1189.20,1.02,0,-32871,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1221,20.52,0.47,12,0.13,58.00,2517.00,1511,20231219,-21.24,1152,20240909,3.30,1500,-20.67,20240103,1152,3.30,20240909,1511,-21.24,20231219,1152,3.30,20240909,2.25,N,009270,500,512 억,,1043823,N,N,1,N,00,N +20241126,120249,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1192,1,2,0.08,138362757,116360,18.47,1192,1195,1180,1548,834,1191,1189.09,1.02,0,-30744,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1223,20.55,0.47,12,0.11,58.00,2517.00,1511,20231219,-21.11,1152,20240909,3.47,1500,-20.53,20240103,1152,3.47,20240909,1511,-21.11,20231219,1152,3.47,20240909,2.25,N,009270,500,512 억,,1043823,N,N,1,N,00,N +20241126,110252,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1192,1,2,0.08,108218880,91062,14.45,1192,1194,1180,1548,834,1191,1188.41,1.02,0,-32133,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1223,20.55,0.47,12,0.09,58.00,2517.00,1511,20231219,-21.11,1152,20240909,3.47,1500,-20.53,20240103,1152,3.47,20240909,1511,-21.11,20231219,1152,3.47,20240909,2.25,N,009270,500,512 억,,1043823,N,N,1,N,00,N +20241126,100251,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1183,-8,5,-0.67,80552597,67791,10.76,1192,1194,1180,1548,834,1191,1188.25,1.02,0,-32022,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1214,20.40,0.47,12,0.07,58.00,2517.00,1511,20231219,-21.71,1152,20240909,2.69,1500,-21.13,20240103,1152,2.69,20240909,1511,-21.71,20231219,1152,2.69,20240909,2.25,N,009270,500,512 억,,1043823,N,N,1,N,00,N +20241126,090248,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1192,1,2,0.08,5110109,4291,0.68,1192,1192,1187,1548,834,1191,1190.89,1.02,0,-3527,1237,1214,1187,1164,1137,1225,1175,513,357,500,880,1,1,102586356,1223,20.55,0.47,12,0.00,58.00,2517.00,1511,20231219,-21.11,1152,20240909,3.47,1500,-20.53,20240103,1152,3.47,20240909,1511,-21.11,20231219,1152,3.47,20240909,2.25,N,009270,500,512 억,,1043823,N,N,1,N,00,N 20241125,160245,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1191,34,2,2.94,747772865,629468,175.39,1160,1210,1160,1504,810,1157,1187.94,0.90,0,122942,1192,1174,1163,1145,1134,1169,1140,513,347,500,850,1,1,102586356,1222,20.53,0.47,12,0.61,58.00,2517.00,1511,20231219,-21.18,1152,20240909,3.39,1500,-20.60,20240103,1152,3.39,20240909,1511,-21.18,20231219,1152,3.39,20240909,2.18,N,009270,500,512 억,,920815,N,N,1,N,00,N 20241125,150248,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1190,33,2,2.85,733760774,617687,172.10,1160,1210,1160,1504,810,1157,1187.92,0.90,0,124522,1192,1174,1163,1145,1134,1169,1140,513,347,500,850,1,1,102586356,1221,20.52,0.47,12,0.60,58.00,2517.00,1511,20231219,-21.24,1152,20240909,3.30,1500,-20.67,20240103,1152,3.30,20240909,1511,-21.24,20231219,1152,3.30,20240909,2.18,N,009270,500,512 억,,920815,N,N,4,N,00,N 20241125,140248,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1187,30,2,2.59,655537664,551649,153.70,1160,1210,1160,1504,810,1157,1188.32,0.90,0,116795,1192,1174,1163,1145,1134,1169,1140,513,347,500,850,1,1,102586356,1218,20.47,0.47,12,0.54,58.00,2517.00,1511,20231219,-21.44,1152,20240909,3.04,1500,-20.87,20240103,1152,3.04,20240909,1511,-21.44,20231219,1152,3.04,20240909,2.18,N,009270,500,512 억,,920815,N,N,4,N,00,N diff --git a/009290/price/prices-20241101.csv b/009290/price/prices-20241101.csv index b7014ce530b3..f52fd13a5118 100644 --- a/009290/price/prices-20241101.csv +++ b/009290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160250,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5580,30,2,0.54,385854870,69099,78.94,5560,5630,5550,7210,3890,5550,5584.09,16.62,0,-2277,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2925,7.91,0.49,12,0.13,705.00,11401.00,8500,20240119,-34.35,5010,20241115,11.38,8500,-34.35,20240119,5010,11.38,20241115,8500,-34.35,20240119,5010,11.38,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,4,N,00,N +20241126,150248,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5560,10,2,0.18,366032620,65535,74.87,5560,5630,5550,7210,3890,5550,5585.30,16.62,0,-2678,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2915,7.89,0.49,12,0.13,705.00,11401.00,8500,20240119,-34.59,5010,20241115,10.98,8500,-34.59,20240119,5010,10.98,20241115,8500,-34.59,20240119,5010,10.98,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,11,N,00,N +20241126,140248,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5570,20,2,0.36,290675070,51987,59.39,5560,5630,5550,7210,3890,5550,5591.30,16.62,0,-356,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2920,7.90,0.49,12,0.10,705.00,11401.00,8500,20240119,-34.47,5010,20241115,11.18,8500,-34.47,20240119,5010,11.18,20241115,8500,-34.47,20240119,5010,11.18,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,11,N,00,N +20241126,130248,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5610,60,2,1.08,223835380,40022,45.72,5560,5630,5550,7210,3890,5550,5592.81,16.62,0,862,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2941,7.96,0.49,12,0.08,705.00,11401.00,8500,20240119,-34.00,5010,20241115,11.98,8500,-34.00,20240119,5010,11.98,20241115,8500,-34.00,20240119,5010,11.98,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,11,N,00,N +20241126,120249,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5620,70,2,1.26,188388310,33709,38.51,5560,5620,5550,7210,3890,5550,5588.67,16.62,0,2322,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2946,7.97,0.49,12,0.06,705.00,11401.00,8500,20240119,-33.88,5010,20241115,12.18,8500,-33.88,20240119,5010,12.18,20241115,8500,-33.88,20240119,5010,12.18,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,11,N,00,N +20241126,110252,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5610,60,2,1.08,149721960,26813,30.63,5560,5620,5550,7210,3890,5550,5583.93,16.62,0,2149,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2941,7.96,0.49,12,0.05,705.00,11401.00,8500,20240119,-34.00,5010,20241115,11.98,8500,-34.00,20240119,5010,11.98,20241115,8500,-34.00,20240119,5010,11.98,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,11,N,00,N +20241126,100251,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5600,50,2,0.90,96898060,17377,19.85,5560,5600,5550,7210,3890,5550,5576.22,16.62,0,1358,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2936,7.94,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,8500,-34.12,20240119,5010,11.78,20241115,8500,-34.12,20240119,5010,11.78,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,11,N,00,N +20241126,090249,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5560,10,2,0.18,2129480,383,0.44,5560,5560,5560,7210,3890,5550,5560.00,16.62,0,-4,5676,5612,5556,5492,5436,5610,5490,524,1660,1000,3660,10,1,52420851,2915,7.89,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.59,5010,20241115,10.98,8500,-34.59,20240119,5010,10.98,20241115,8500,-34.59,20240119,5010,10.98,20241115,0.84,N,009290,1000,524 억,,8713042,N,N,11,N,00,N 20241125,160245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5550,-10,5,-0.18,488585090,87469,110.91,5550,5620,5500,7220,3900,5560,5585.81,16.65,0,-15771,5706,5632,5546,5472,5386,5670,5510,524,1660,1000,3660,10,1,52420851,2909,7.87,0.49,12,0.17,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,8500,-34.71,20240119,5010,10.78,20241115,8500,-34.71,20240119,5010,10.78,20241115,0.85,N,009290,1000,524 억,,8728762,N,N,11,N,00,N 20241125,150248,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5560,0,3,0.00,478595620,85670,108.62,5550,5620,5500,7220,3900,5560,5586.50,16.65,0,-14554,5706,5632,5546,5472,5386,5670,5510,524,1660,1000,3660,10,1,52420851,2915,7.89,0.49,12,0.16,705.00,11401.00,8500,20240119,-34.59,5010,20241115,10.98,8500,-34.59,20240119,5010,10.98,20241115,8500,-34.59,20240119,5010,10.98,20241115,0.85,N,009290,1000,524 억,,8728762,N,N,6,N,00,N 20241125,140248,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5590,30,2,0.54,428169460,76619,97.15,5550,5620,5500,7220,3900,5560,5588.29,16.65,0,-13199,5706,5632,5546,5472,5386,5670,5510,524,1660,1000,3660,10,1,52420851,2930,7.93,0.49,12,0.15,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,8500,-34.24,20240119,5010,11.58,20241115,8500,-34.24,20240119,5010,11.58,20241115,0.85,N,009290,1000,524 억,,8728762,N,N,6,N,00,N diff --git a/009300/price/prices-20241101.csv b/009300/price/prices-20241101.csv index 068f62281496..06c66ef10864 100644 --- a/009300/price/prices-20241101.csv +++ b/009300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17460,-150,5,-0.85,437988530,25227,90.21,17610,18000,17160,22850,12330,17610,17361.77,2.05,0,-7407,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1112,5.20,0.55,12,0.40,3355.00,31708.00,37950,20240718,-53.99,15520,20240122,12.50,37950,-53.99,20240718,15520,12.50,20240122,37950,-53.99,20240718,15520,12.50,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N +20241126,150248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17350,-260,5,-1.48,406794150,23435,83.80,17610,18000,17160,22850,12330,17610,17358.40,2.05,0,-7606,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1105,5.17,0.55,12,0.37,3355.00,31708.00,37950,20240718,-54.28,15520,20240122,11.79,37950,-54.28,20240718,15520,11.79,20240122,37950,-54.28,20240718,15520,11.79,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N +20241126,140248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17240,-370,5,-2.10,354068540,20387,72.90,17610,18000,17160,22850,12330,17610,17367.37,2.05,0,-8138,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1098,5.14,0.54,12,0.32,3355.00,31708.00,37950,20240718,-54.57,15520,20240122,11.08,37950,-54.57,20240718,15520,11.08,20240122,37950,-54.57,20240718,15520,11.08,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N +20241126,130248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17320,-290,5,-1.65,301738700,17353,62.05,17610,18000,17160,22850,12330,17610,17388.27,2.05,0,-7400,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1103,5.16,0.55,12,0.27,3355.00,31708.00,37950,20240718,-54.36,15520,20240122,11.60,37950,-54.36,20240718,15520,11.60,20240122,37950,-54.36,20240718,15520,11.60,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N +20241126,120250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17300,-310,5,-1.76,291871420,16782,60.01,17610,18000,17160,22850,12330,17610,17391.93,2.05,0,-7278,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1102,5.16,0.55,12,0.26,3355.00,31708.00,37950,20240718,-54.41,15520,20240122,11.47,37950,-54.41,20240718,15520,11.47,20240122,37950,-54.41,20240718,15520,11.47,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N +20241126,110252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17320,-290,5,-1.65,271320070,15592,55.76,17610,18000,17160,22850,12330,17610,17401.24,2.05,0,-6495,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1103,5.16,0.55,12,0.24,3355.00,31708.00,37950,20240718,-54.36,15520,20240122,11.60,37950,-54.36,20240718,15520,11.60,20240122,37950,-54.36,20240718,15520,11.60,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N +20241126,100251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17180,-430,5,-2.44,247234220,14198,50.77,17610,18000,17160,22850,12330,17610,17413.31,2.05,0,-5948,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1094,5.12,0.54,12,0.22,3355.00,31708.00,37950,20240718,-54.73,15520,20240122,10.70,37950,-54.73,20240718,15520,10.70,20240122,37950,-54.73,20240718,15520,10.70,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N +20241126,090249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17410,-200,5,-1.14,18227140,1038,3.71,17610,17620,17410,22850,12330,17610,17559.87,2.05,0,-918,17843,17726,17563,17446,17283,17785,17505,64,5240,1000,10560,10,1,6370000,1109,5.19,0.55,12,0.02,3355.00,31708.00,37950,20240718,-54.12,15520,20240122,12.18,37950,-54.12,20240718,15520,12.18,20240122,37950,-54.12,20240718,15520,12.18,20240122,2.13,N,009300,1000,63 억,,130417,N,N,0,N,00,N 20241125,160245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17610,290,2,1.67,488519740,27840,71.47,17590,17680,17400,22500,12130,17320,17547.40,2.09,0,-2975,17893,17606,17383,17096,16873,17750,17240,64,5180,1000,10390,10,1,6370000,1122,5.25,0.56,12,0.44,3355.00,31708.00,37950,20240718,-53.60,15520,20240122,13.47,37950,-53.60,20240718,15520,13.47,20240122,37950,-53.60,20240718,15520,13.47,20240122,2.35,N,009300,1000,63 억,,133392,N,N,0,N,00,N 20241125,150248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17600,280,2,1.62,469983780,26786,68.77,17590,17680,17400,22500,12130,17320,17545.87,2.09,0,-3076,17893,17606,17383,17096,16873,17750,17240,64,5180,1000,10390,10,1,6370000,1121,5.25,0.56,12,0.42,3355.00,31708.00,37950,20240718,-53.62,15520,20240122,13.40,37950,-53.62,20240718,15520,13.40,20240122,37950,-53.62,20240718,15520,13.40,20240122,2.35,N,009300,1000,63 억,,133392,N,N,0,N,00,N 20241125,140249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17640,320,2,1.85,451974170,25762,66.14,17590,17680,17400,22500,12130,17320,17544.22,2.09,0,-3201,17893,17606,17383,17096,16873,17750,17240,64,5180,1000,10390,10,1,6370000,1124,5.26,0.56,12,0.40,3355.00,31708.00,37950,20240718,-53.52,15520,20240122,13.66,37950,-53.52,20240718,15520,13.66,20240122,37950,-53.52,20240718,15520,13.66,20240122,2.35,N,009300,1000,63 억,,133392,N,N,0,N,00,N diff --git a/009310/price/prices-20241101.csv b/009310/price/prices-20241101.csv index 9b0cd48af1e0..84fb0e652942 100644 --- a/009310/price/prices-20241101.csv +++ b/009310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,347,-2,5,-0.57,52756961,153421,189.06,350,350,342,453,245,349,343.87,0.50,0,904,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,294,-0.89,0.44,12,0.18,-391.00,784.00,1043,20240216,-66.73,320,20240207,8.44,1043,-66.73,20240216,320,8.44,20240207,1043,-66.73,20240216,320,8.44,20240207,0.21,N,009310,500,428 억,,425232,N,N,10,N,00,N +20241126,150249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,345,-4,5,-1.15,48190514,140189,172.75,350,350,342,453,245,349,343.75,0.50,0,1548,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,293,-0.88,0.44,12,0.17,-391.00,784.00,1043,20240216,-66.92,320,20240207,7.81,1043,-66.92,20240216,320,7.81,20240207,1043,-66.92,20240216,320,7.81,20240207,0.21,N,009310,500,428 억,,425232,N,N,0,N,00,N +20241126,140248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,344,-5,5,-1.43,42363292,123249,151.88,350,350,342,453,245,349,343.72,0.50,0,3080,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,292,-0.88,0.44,12,0.15,-391.00,784.00,1043,20240216,-67.02,320,20240207,7.50,1043,-67.02,20240216,320,7.50,20240207,1043,-67.02,20240216,320,7.50,20240207,0.21,N,009310,500,428 억,,425232,N,N,0,N,00,N +20241126,130249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,345,-4,5,-1.15,41337330,120267,148.20,350,350,342,453,245,349,343.71,0.50,0,3140,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,293,-0.88,0.44,12,0.14,-391.00,784.00,1043,20240216,-66.92,320,20240207,7.81,1043,-66.92,20240216,320,7.81,20240207,1043,-66.92,20240216,320,7.81,20240207,0.21,N,009310,500,428 억,,425232,N,N,0,N,00,N +20241126,120250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,344,-5,5,-1.43,38147811,110988,136.77,350,350,342,453,245,349,343.71,0.50,0,4268,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,292,-0.88,0.44,12,0.13,-391.00,784.00,1043,20240216,-67.02,320,20240207,7.50,1043,-67.02,20240216,320,7.50,20240207,1043,-67.02,20240216,320,7.50,20240207,0.21,N,009310,500,428 억,,425232,N,N,0,N,00,N +20241126,110253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,344,-5,5,-1.43,35331647,102798,126.68,350,350,342,453,245,349,343.70,0.50,0,4647,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,292,-0.88,0.44,12,0.12,-391.00,784.00,1043,20240216,-67.02,320,20240207,7.50,1043,-67.02,20240216,320,7.50,20240207,1043,-67.02,20240216,320,7.50,20240207,0.21,N,009310,500,428 억,,425232,N,N,0,N,00,N +20241126,100252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,342,-7,5,-2.01,16197579,47057,57.99,350,350,342,453,245,349,344.21,0.50,0,-2016,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,290,-0.87,0.44,12,0.06,-391.00,784.00,1043,20240216,-67.21,320,20240207,6.88,1043,-67.21,20240216,320,6.88,20240207,1043,-67.21,20240216,320,6.88,20240207,0.21,N,009310,500,428 억,,425232,N,N,0,N,00,N +20241126,090249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,350,1,2,0.29,350,1,0.00,350,350,350,453,245,349,350.00,0.50,0,0,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,297,-0.90,0.45,12,0.00,-391.00,784.00,1043,20240216,-66.44,320,20240207,9.38,1043,-66.44,20240216,320,9.38,20240207,1043,-66.44,20240216,320,9.38,20240207,0.21,N,009310,500,428 억,,425232,N,N,0,N,00,N 20241125,160245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,349,1,2,0.29,28251338,81149,141.07,348,350,346,452,244,348,348.14,0.50,0,342,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,296,-0.89,0.45,12,0.10,-391.00,784.00,1043,20240216,-66.54,320,20240207,9.06,1043,-66.54,20240216,320,9.06,20240207,1043,-66.54,20240216,320,9.06,20240207,0.24,N,009310,500,428 억,,425324,N,N,0,N,00,N 20241125,150249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,349,1,2,0.29,27093993,77833,135.31,348,350,346,452,244,348,348.10,0.50,0,199,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,296,-0.89,0.45,12,0.09,-391.00,784.00,1043,20240216,-66.54,320,20240207,9.06,1043,-66.54,20240216,320,9.06,20240207,1043,-66.54,20240216,320,9.06,20240207,0.24,N,009310,500,428 억,,425324,N,N,0,N,00,N 20241125,140249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,350,2,2,0.57,24614311,70734,122.96,348,350,346,452,244,348,347.98,0.50,0,-565,352,350,348,346,344,351,347,429,104,500,210,1,1,84867419,297,-0.90,0.45,12,0.08,-391.00,784.00,1043,20240216,-66.44,320,20240207,9.38,1043,-66.44,20240216,320,9.38,20240207,1043,-66.44,20240216,320,9.38,20240207,0.24,N,009310,500,428 억,,425324,N,N,0,N,00,N diff --git a/009320/price/prices-20241101.csv b/009320/price/prices-20241101.csv index ad0fad9f211e..6a0028ced34e 100644 --- a/009320/price/prices-20241101.csv +++ b/009320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1078,-12,5,-1.10,43326570,40092,112.30,1090,1090,1077,1417,763,1090,1080.68,0.06,0,-161,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,531,215.60,1.90,12,0.08,5.00,566.00,1631,20240409,-33.91,914,20240805,17.94,1631,-33.91,20240409,914,17.94,20240805,1631,-33.91,20240409,914,17.94,20240805,0.07,N,009320,500,246 억,,28872,N,N,3,N,00,N +20241126,150249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1077,-13,5,-1.19,41104546,38030,106.52,1090,1090,1077,1417,763,1090,1080.85,0.06,0,45,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,531,215.40,1.90,12,0.08,5.00,566.00,1631,20240409,-33.97,914,20240805,17.83,1631,-33.97,20240409,914,17.83,20240805,1631,-33.97,20240409,914,17.83,20240805,0.07,N,009320,500,246 억,,28872,N,N,1,N,00,N +20241126,140249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1086,-4,5,-0.37,16363483,15084,42.25,1090,1090,1081,1417,763,1090,1084.82,0.06,0,-161,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,535,217.20,1.92,12,0.03,5.00,566.00,1631,20240409,-33.42,914,20240805,18.82,1631,-33.42,20240409,914,18.82,20240805,1631,-33.42,20240409,914,18.82,20240805,0.07,N,009320,500,246 억,,28872,N,N,1,N,00,N +20241126,130249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1086,-4,5,-0.37,16241180,14971,41.93,1090,1090,1081,1417,763,1090,1084.84,0.06,0,-161,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,535,217.20,1.92,12,0.03,5.00,566.00,1631,20240409,-33.42,914,20240805,18.82,1631,-33.42,20240409,914,18.82,20240805,1631,-33.42,20240409,914,18.82,20240805,0.07,N,009320,500,246 억,,28872,N,N,1,N,00,N +20241126,120250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1088,-2,5,-0.18,15341235,14143,39.61,1090,1090,1081,1417,763,1090,1084.72,0.06,0,-9,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,536,217.60,1.92,12,0.03,5.00,566.00,1631,20240409,-33.29,914,20240805,19.04,1631,-33.29,20240409,914,19.04,20240805,1631,-33.29,20240409,914,19.04,20240805,0.07,N,009320,500,246 억,,28872,N,N,1,N,00,N +20241126,110253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1085,-5,5,-0.46,11343182,10455,29.28,1090,1090,1082,1417,763,1090,1084.95,0.06,0,0,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,535,217.00,1.92,12,0.02,5.00,566.00,1631,20240409,-33.48,914,20240805,18.71,1631,-33.48,20240409,914,18.71,20240805,1631,-33.48,20240409,914,18.71,20240805,0.07,N,009320,500,246 억,,28872,N,N,1,N,00,N +20241126,100252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1083,-7,5,-0.64,1593075,1464,4.10,1090,1090,1082,1417,763,1090,1088.17,0.06,0,0,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,534,216.60,1.91,12,0.00,5.00,566.00,1631,20240409,-33.60,914,20240805,18.49,1631,-33.60,20240409,914,18.49,20240805,1631,-33.60,20240409,914,18.49,20240805,0.07,N,009320,500,246 억,,28872,N,N,1,N,00,N +20241126,090250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1417,763,1090,0.00,0.06,0,0,1106,1097,1087,1078,1068,1093,1074,246,327,500,780,1,1,49299770,537,218.00,1.93,12,0.00,5.00,566.00,1631,20240409,-33.17,914,20240805,19.26,1631,-33.17,20240409,914,19.26,20240805,1631,-33.17,20240409,914,19.26,20240805,0.07,N,009320,500,246 억,,28872,N,N,1,N,00,N 20241125,160246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1090,-5,5,-0.46,38765933,35702,170.17,1095,1096,1077,1423,767,1095,1085.82,0.06,0,-222,1116,1105,1091,1080,1066,1098,1073,246,328,500,780,1,1,49299770,537,218.00,1.93,12,0.07,5.00,566.00,1631,20240409,-33.17,914,20240805,19.26,1631,-33.17,20240409,914,19.26,20240805,1631,-33.17,20240409,914,19.26,20240805,0.07,N,009320,500,246 억,,29094,N,N,1,N,00,N 20241125,150249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1077,-18,5,-1.64,34348866,31624,150.73,1095,1096,1077,1423,767,1095,1086.16,0.06,0,-1187,1116,1105,1091,1080,1066,1098,1073,246,328,500,780,1,1,49299770,531,215.40,1.90,12,0.06,5.00,566.00,1631,20240409,-33.97,914,20240805,17.83,1631,-33.97,20240409,914,17.83,20240805,1631,-33.97,20240409,914,17.83,20240805,0.07,N,009320,500,246 억,,29094,N,N,2,N,00,N 20241125,140249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1090,-5,5,-0.46,24988717,22965,109.46,1095,1096,1084,1423,767,1095,1088.12,0.06,0,-924,1116,1105,1091,1080,1066,1098,1073,246,328,500,780,1,1,49299770,537,218.00,1.93,12,0.05,5.00,566.00,1631,20240409,-33.17,914,20240805,19.26,1631,-33.17,20240409,914,19.26,20240805,1631,-33.17,20240409,914,19.26,20240805,0.07,N,009320,500,246 억,,29094,N,N,2,N,00,N diff --git a/009410/price/prices-20241101.csv b/009410/price/prices-20241101.csv index 05d947a76911..e88e34fc0bb8 100644 --- a/009410/price/prices-20241101.csv +++ b/009410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160252,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2775,-10,5,-0.36,263795250,95151,158.41,2775,2800,2750,3620,1950,2785,2772.39,0.07,0,405,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,7989,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.81,2690,20241118,3.16,8362,-66.81,20240111,2690,3.16,20241118,6110,-54.58,20241031,1935,43.41,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N +20241126,150249,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-5,5,-0.18,251524785,90725,151.04,2775,2800,2750,3620,1950,2785,2772.39,0.07,0,1253,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,8004,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.75,2690,20241118,3.35,8362,-66.75,20240111,2690,3.35,20241118,6110,-54.50,20241031,1935,43.67,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N +20241126,140249,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-15,5,-0.54,214089135,77184,128.50,2775,2800,2750,3620,1950,2785,2773.75,0.07,0,1795,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,7975,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.87,2690,20241118,2.97,8362,-66.87,20240111,2690,2.97,20241118,6110,-54.66,20241031,1935,43.15,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N +20241126,130249,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,0,3,0.00,209764115,75626,125.90,2775,2800,2750,3620,1950,2785,2773.70,0.07,0,1992,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,8018,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.69,2690,20241118,3.53,8362,-66.69,20240111,2690,3.53,20241118,6110,-54.42,20241031,1935,43.93,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N +20241126,120251,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-15,5,-0.54,162933970,58840,97.96,2775,2800,2750,3620,1950,2785,2769.10,0.07,0,3109,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,7975,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.87,2690,20241118,2.97,8362,-66.87,20240111,2690,2.97,20241118,6110,-54.66,20241031,1935,43.15,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N +20241126,110253,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-15,5,-0.54,136548955,49305,82.08,2775,2800,2750,3620,1950,2785,2769.47,0.07,0,3108,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,7975,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.87,2690,20241118,2.97,8362,-66.87,20240111,2690,2.97,20241118,6110,-54.66,20241031,1935,43.15,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N +20241126,100252,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2800,15,2,0.54,34992230,12592,20.96,2775,2800,2750,3620,1950,2785,2778.93,0.07,0,-370,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,8061,-0.02,-0.08,12,0.00,-115519.00,-33918.00,8362,20240111,-66.52,2690,20241118,4.09,8362,-66.52,20240111,2690,4.09,20241118,6110,-54.17,20241031,1935,44.70,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N +20241126,090250,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-15,5,-0.54,1314630,475,0.79,2775,2775,2750,3620,1950,2785,2767.64,0.07,0,-5,2851,2817,2776,2742,2701,2835,2760,1440,835,500,0,5,1,287905337,7975,-0.02,-0.08,12,0.00,-115519.00,-33918.00,8362,20240111,-66.87,2690,20241118,2.97,8362,-66.87,20240111,2690,2.97,20241118,6110,-54.66,20241031,1935,43.15,20231228,0.00,N,009410,500,1439 억,,212667,N,N,0,N,00,N 20241125,160246,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,35,2,1.27,164656610,59455,73.98,2750,2810,2735,3575,1925,2750,2769.43,0.08,0,-3551,2913,2831,2768,2686,2623,2872,2727,1440,825,500,0,5,1,287905337,8018,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.69,2690,20241118,3.53,8362,-66.69,20240111,2690,3.53,20241118,6110,-54.42,20241031,1935,43.93,20231228,0.00,N,009410,500,1439 억,,216198,N,N,0,N,00,N 20241125,150249,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,35,2,1.27,151685010,54783,68.17,2750,2810,2735,3575,1925,2750,2768.83,0.08,0,-3029,2913,2831,2768,2686,2623,2872,2727,1440,825,500,0,5,1,287905337,8018,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.69,2690,20241118,3.53,8362,-66.69,20240111,2690,3.53,20241118,6110,-54.42,20241031,1935,43.93,20231228,0.00,N,009410,500,1439 억,,216198,N,N,0,N,00,N 20241125,140249,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,30,2,1.09,96830910,35008,43.56,2750,2810,2735,3575,1925,2750,2765.97,0.08,0,-3009,2913,2831,2768,2686,2623,2872,2727,1440,825,500,0,5,1,287905337,8004,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-66.75,2690,20241118,3.35,8362,-66.75,20240111,2690,3.35,20241118,6110,-54.50,20241031,1935,43.67,20231228,0.00,N,009410,500,1439 억,,216198,N,N,0,N,00,N diff --git a/009420/price/prices-20241101.csv b/009420/price/prices-20241101.csv index a7731fb3e102..9d0f516d60c7 100644 --- a/009420/price/prices-20241101.csv +++ b/009420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160252,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35100,-500,5,-1.40,19855806650,558423,72.67,36500,36850,34750,46250,24950,35600,35557.70,6.85,0,-139221,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18336,523.88,9.20,12,1.07,67.00,3817.00,52000,20241022,-32.50,28500,20240805,23.16,52000,-32.50,20241022,28500,23.16,20240805,52000,-32.50,20241022,28500,23.16,20240805,3.50,N,009420,500,261 억,,3580943,N,N,396,N,00,N +20241126,150250,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35100,-500,5,-1.40,19091124850,536632,69.84,36500,36850,34750,46250,24950,35600,35575.82,6.85,0,-140671,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18336,523.88,9.20,12,1.03,67.00,3817.00,52000,20241022,-32.50,28500,20240805,23.16,52000,-32.50,20241022,28500,23.16,20240805,52000,-32.50,20241022,28500,23.16,20240805,3.50,N,009420,500,261 억,,3580943,N,N,324,N,00,N +20241126,140249,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,34950,-650,5,-1.83,17852168300,501309,65.24,36500,36850,34750,46250,24950,35600,35611.11,6.85,0,-141253,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18258,521.64,9.16,12,0.96,67.00,3817.00,52000,20241022,-32.79,28500,20240805,22.63,52000,-32.79,20241022,28500,22.63,20240805,52000,-32.79,20241022,28500,22.63,20240805,3.50,N,009420,500,261 억,,3580943,N,N,324,N,00,N +20241126,130249,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,34800,-800,5,-2.25,16731597800,469146,61.06,36500,36850,34750,46250,24950,35600,35663.95,6.85,0,-133433,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18180,519.40,9.12,12,0.90,67.00,3817.00,52000,20241022,-33.08,28500,20240805,22.11,52000,-33.08,20241022,28500,22.11,20240805,52000,-33.08,20241022,28500,22.11,20240805,3.50,N,009420,500,261 억,,3580943,N,N,324,N,00,N +20241126,120251,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35050,-550,5,-1.54,15082479100,422011,54.92,36500,36850,34800,46250,24950,35600,35739.54,6.85,0,-126054,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18310,523.13,9.18,12,0.81,67.00,3817.00,52000,20241022,-32.60,28500,20240805,22.98,52000,-32.60,20241022,28500,22.98,20240805,52000,-32.60,20241022,28500,22.98,20240805,3.50,N,009420,500,261 억,,3580943,N,N,324,N,00,N +20241126,110254,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35100,-500,5,-1.40,13442114450,375103,48.82,36500,36850,34900,46250,24950,35600,35835.80,6.85,0,-112081,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18336,523.88,9.20,12,0.72,67.00,3817.00,52000,20241022,-32.50,28500,20240805,23.16,52000,-32.50,20241022,28500,23.16,20240805,52000,-32.50,20241022,28500,23.16,20240805,3.50,N,009420,500,261 억,,3580943,N,N,324,N,00,N +20241126,100253,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35450,-150,5,-0.42,10990645000,305743,39.79,36500,36850,34900,46250,24950,35600,35947.33,6.85,0,-92867,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18519,529.10,9.29,12,0.59,67.00,3817.00,52000,20241022,-31.83,28500,20240805,24.39,52000,-31.83,20241022,28500,24.39,20240805,52000,-31.83,20241022,28500,24.39,20240805,3.50,N,009420,500,261 억,,3580943,N,N,324,N,00,N +20241126,090250,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36050,450,2,1.26,1393367100,38400,5.00,36500,36500,35850,46250,24950,35600,36285.60,6.85,0,-15642,37400,36500,35550,34650,33700,36950,35100,261,10650,500,26340,50,1,52240638,18833,538.06,9.44,12,0.07,67.00,3817.00,52000,20241022,-30.67,28500,20240805,26.49,52000,-30.67,20241022,28500,26.49,20240805,52000,-30.67,20241022,28500,26.49,20240805,3.50,N,009420,500,261 억,,3580943,N,N,324,N,00,N 20241125,160246,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35600,1000,2,2.89,27298627850,764947,76.41,35450,36450,34600,44950,24250,34600,35688.62,7.05,0,-103261,37633,36116,35033,33516,32433,35575,32975,261,10350,500,25600,50,1,52240638,18598,531.34,9.33,12,1.46,67.00,3817.00,52000,20241022,-31.54,28500,20240805,24.91,52000,-31.54,20241022,28500,24.91,20240805,52000,-31.54,20241022,28500,24.91,20240805,3.56,N,009420,500,261 억,,3685170,N,N,324,N,00,N 20241125,150249,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35700,1100,2,3.18,24106296250,675309,67.46,35450,36450,34600,44950,24250,34600,35698.49,7.05,0,-97454,37633,36116,35033,33516,32433,35575,32975,261,10350,500,25600,50,1,52240638,18650,532.84,9.35,12,1.29,67.00,3817.00,52000,20241022,-31.35,28500,20240805,25.26,52000,-31.35,20241022,28500,25.26,20240805,52000,-31.35,20241022,28500,25.26,20240805,3.56,N,009420,500,261 억,,3685170,N,N,524,N,00,N 20241125,140250,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35800,1200,2,3.47,21630311100,606013,60.54,35450,36450,34600,44950,24250,34600,35694.82,7.05,0,-77909,37633,36116,35033,33516,32433,35575,32975,261,10350,500,25600,50,1,52240638,18702,534.33,9.38,12,1.16,67.00,3817.00,52000,20241022,-31.15,28500,20240805,25.61,52000,-31.15,20241022,28500,25.61,20240805,52000,-31.15,20241022,28500,25.61,20240805,3.56,N,009420,500,261 억,,3685170,N,N,524,N,00,N diff --git a/009440/price/prices-20241101.csv b/009440/price/prices-20241101.csv index 43b0946e5a0e..16bc4b52aea8 100644 --- a/009440/price/prices-20241101.csv +++ b/009440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160252,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1002,34,2,3.51,454160723,435641,648.27,968,1140,968,1258,678,968,1042.52,1.30,0,22776,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,225,-1.00,0.16,12,1.94,-1003.00,6441.00,4305,20231122,-76.72,705,20240820,42.13,3800,-73.63,20240110,705,42.13,20240820,3945,-74.60,20231221,705,42.13,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N +20241126,150250,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,996,28,2,2.89,439696574,421241,626.84,968,1140,968,1258,678,968,1043.81,1.30,0,22291,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,223,-0.99,0.15,12,1.88,-1003.00,6441.00,4305,20231122,-76.86,705,20240820,41.28,3800,-73.79,20240110,705,41.28,20240820,3945,-74.75,20231221,705,41.28,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N +20241126,140250,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1003,35,2,3.62,419138029,400604,596.13,968,1140,968,1258,678,968,1046.27,1.30,0,23973,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,225,-1.00,0.16,12,1.79,-1003.00,6441.00,4305,20231122,-76.70,705,20240820,42.27,3800,-73.61,20240110,705,42.27,20240820,3945,-74.58,20231221,705,42.27,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N +20241126,130250,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,998,30,2,3.10,409188504,390595,581.23,968,1140,968,1258,678,968,1047.60,1.30,0,28069,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,224,-1.00,0.15,12,1.74,-1003.00,6441.00,4305,20231122,-76.82,705,20240820,41.56,3800,-73.74,20240110,705,41.56,20240820,3945,-74.70,20231221,705,41.56,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N +20241126,120251,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1009,41,2,4.24,400955461,382313,568.91,968,1140,968,1258,678,968,1048.76,1.30,0,27659,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,226,-1.01,0.16,12,1.70,-1003.00,6441.00,4305,20231122,-76.56,705,20240820,43.12,3800,-73.45,20240110,705,43.12,20240820,3945,-74.42,20231221,705,43.12,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N +20241126,110254,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1005,37,2,3.82,387414176,368836,548.85,968,1140,968,1258,678,968,1050.37,1.30,0,27711,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,225,-1.00,0.16,12,1.64,-1003.00,6441.00,4305,20231122,-76.66,705,20240820,42.55,3800,-73.55,20240110,705,42.55,20240820,3945,-74.52,20231221,705,42.55,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N +20241126,100253,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,1018,50,2,5.17,328556572,311516,463.56,968,1140,968,1258,678,968,1054.70,1.30,0,15760,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,228,-1.01,0.16,12,1.39,-1003.00,6441.00,4305,20231122,-76.35,705,20240820,44.40,3800,-73.21,20240110,705,44.40,20240820,3945,-74.20,20231221,705,44.40,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N +20241126,090251,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,975,7,2,0.72,76673,79,0.12,968,982,968,1258,678,968,970.54,1.30,0,-63,1045,1006,978,939,911,992,925,112,290,500,0,1,1,22434980,219,-0.97,0.15,12,0.00,-1003.00,6441.00,4305,20231122,-77.35,705,20240820,38.30,3800,-74.34,20240110,705,38.30,20240820,3945,-75.29,20231221,705,38.30,20240820,0.01,N,009440,500,112 억,,291452,N,N,0,N,00,N 20241125,160247,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,968,-4,5,-0.41,65403895,66696,55.44,972,1017,950,1263,681,972,980.63,1.28,0,4181,1014,992,963,941,912,1004,953,112,291,500,0,1,1,22434980,217,-0.97,0.15,12,0.30,-1003.00,6441.00,4305,20231122,-77.51,705,20240820,37.30,3800,-74.53,20240110,705,37.30,20240820,3945,-75.46,20231221,705,37.30,20240820,0.01,N,009440,500,112 억,,287645,N,N,0,N,00,N 20241125,150250,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,975,3,2,0.31,63965675,65215,54.21,972,1017,950,1263,681,972,980.84,1.28,0,4249,1014,992,963,941,912,1004,953,112,291,500,0,1,1,22434980,219,-0.97,0.15,12,0.29,-1003.00,6441.00,4305,20231122,-77.35,705,20240820,38.30,3800,-74.34,20240110,705,38.30,20240820,3945,-75.29,20231221,705,38.30,20240820,0.01,N,009440,500,112 억,,287645,N,N,0,N,00,N 20241125,140250,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,975,3,2,0.31,59371133,60493,50.28,972,1017,950,1263,681,972,981.45,1.28,0,4711,1014,992,963,941,912,1004,953,112,291,500,0,1,1,22434980,219,-0.97,0.15,12,0.27,-1003.00,6441.00,4305,20231122,-77.35,705,20240820,38.30,3800,-74.34,20240110,705,38.30,20240820,3945,-75.29,20231221,705,38.30,20240820,0.01,N,009440,500,112 억,,287645,N,N,0,N,00,N diff --git a/009450/price/prices-20241101.csv b/009450/price/prices-20241101.csv index 249a4b51d177..01beeb336965 100644 --- a/009450/price/prices-20241101.csv +++ b/009450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,77200,-1600,5,-2.03,7839555700,102714,60.96,79600,79700,74800,102400,55200,78800,76323.70,11.33,0,1725,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,11247,13.53,1.92,12,0.71,5707.00,40172.00,94300,20241115,-18.13,43550,20240105,77.27,94300,-18.13,20241115,43550,77.27,20240105,94300,-18.13,20241115,43550,77.27,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,197,N,00,N +20241126,150250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,77700,-1100,5,-1.40,7548867600,98960,58.73,79600,79700,74800,102400,55200,78800,76281.98,11.33,0,2035,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,11320,13.61,1.93,12,0.68,5707.00,40172.00,94300,20241115,-17.60,43550,20240105,78.42,94300,-17.60,20241115,43550,78.42,20240105,94300,-17.60,20241115,43550,78.42,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,223,N,00,N +20241126,140250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76900,-1900,5,-2.41,6227327400,81885,48.60,79600,79700,74800,102400,55200,78800,76049.64,11.33,0,5062,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,11203,13.47,1.91,12,0.56,5707.00,40172.00,94300,20241115,-18.45,43550,20240105,76.58,94300,-18.45,20241115,43550,76.58,20240105,94300,-18.45,20241115,43550,76.58,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,223,N,00,N +20241126,130250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75800,-3000,5,-3.81,5406436900,71121,42.21,79600,79700,74800,102400,55200,78800,76017.41,11.33,0,2325,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,11043,13.28,1.89,12,0.49,5707.00,40172.00,94300,20241115,-19.62,43550,20240105,74.05,94300,-19.62,20241115,43550,74.05,20240105,94300,-19.62,20241115,43550,74.05,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,223,N,00,N +20241126,120252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75900,-2900,5,-3.68,4790140800,62988,37.38,79600,79700,74800,102400,55200,78800,76048.42,11.33,0,1502,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,11058,13.30,1.89,12,0.43,5707.00,40172.00,94300,20241115,-19.51,43550,20240105,74.28,94300,-19.51,20241115,43550,74.28,20240105,94300,-19.51,20241115,43550,74.28,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,223,N,00,N +20241126,110254,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76200,-2600,5,-3.30,4206453000,55304,32.82,79600,79700,74800,102400,55200,78800,76060.51,11.33,0,-300,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,11101,13.35,1.90,12,0.38,5707.00,40172.00,94300,20241115,-19.19,43550,20240105,74.97,94300,-19.19,20241115,43550,74.97,20240105,94300,-19.19,20241115,43550,74.97,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,223,N,00,N +20241126,100253,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75100,-3700,5,-4.70,2759541900,36146,21.45,79600,79700,74800,102400,55200,78800,76344.26,11.33,0,-5537,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,10941,13.16,1.87,12,0.25,5707.00,40172.00,94300,20241115,-20.36,43550,20240105,72.45,94300,-20.36,20241115,43550,72.45,20240105,94300,-20.36,20241115,43550,72.45,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,223,N,00,N +20241126,090251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,79700,900,2,1.14,113998100,1433,0.85,79600,79700,79100,102400,55200,78800,79552.58,11.33,0,-616,85400,82100,78300,75000,71200,80200,73100,146,23600,1000,58310,100,1,14568592,11611,13.97,1.98,12,0.01,5707.00,40172.00,94300,20241115,-15.48,43550,20240105,83.01,94300,-15.48,20241115,43550,83.01,20240105,94300,-15.48,20241115,43550,83.01,20240105,1.30,N,009450,1000,145 억,,1650948,N,N,223,N,00,N 20241125,160247,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78800,100,2,0.13,13213920400,167993,124.63,79000,81600,74500,102300,55100,78700,78657.50,11.33,0,-2201,84900,81800,79800,76700,74700,80800,75700,146,23600,1000,58230,100,1,14568592,11480,13.81,1.96,12,1.15,5707.00,40172.00,94300,20241115,-16.44,43550,20240105,80.94,94300,-16.44,20241115,43550,80.94,20240105,94300,-16.44,20241115,43550,80.94,20240105,1.26,N,009450,1000,145 억,,1650952,N,N,223,N,00,N 20241125,150250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,79200,500,2,0.64,12160881300,154655,114.73,79000,81600,74500,102300,55100,78700,78632.31,11.33,0,-1635,84900,81800,79800,76700,74700,80800,75700,146,23600,1000,58230,100,1,14568592,11538,13.88,1.97,12,1.06,5707.00,40172.00,94300,20241115,-16.01,43550,20240105,81.86,94300,-16.01,20241115,43550,81.86,20240105,94300,-16.01,20241115,43550,81.86,20240105,1.26,N,009450,1000,145 억,,1650952,N,N,1,N,00,N 20241125,140250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,80800,2100,2,2.67,10671143400,136061,100.94,79000,81600,74500,102300,55100,78700,78429.07,11.33,0,4576,84900,81800,79800,76700,74700,80800,75700,146,23600,1000,58230,100,1,14568592,11771,14.16,2.01,12,0.93,5707.00,40172.00,94300,20241115,-14.32,43550,20240105,85.53,94300,-14.32,20241115,43550,85.53,20240105,94300,-14.32,20241115,43550,85.53,20240105,1.26,N,009450,1000,145 억,,1650952,N,N,1,N,00,N diff --git a/009460/price/prices-20241101.csv b/009460/price/prices-20241101.csv index 6ff1dc3c3abc..ceb3b303b5f1 100644 --- a/009460/price/prices-20241101.csv +++ b/009460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,702,1,2,0.14,65715578,94188,47.11,700,705,692,911,491,701,697.71,0.15,0,1540,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,419,-2.40,0.46,12,0.16,-293.00,1526.00,972,20240110,-27.78,640,20241118,9.69,972,-27.78,20240110,640,9.69,20241118,972,-27.78,20240110,640,9.69,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N +20241126,150251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,698,-3,5,-0.43,64418526,92335,46.18,700,705,692,911,491,701,697.66,0.15,0,1556,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,416,-2.38,0.46,12,0.15,-293.00,1526.00,972,20240110,-28.19,640,20241118,9.06,972,-28.19,20240110,640,9.06,20241118,972,-28.19,20240110,640,9.06,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N +20241126,140250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,697,-4,5,-0.57,64076034,91844,45.94,700,705,692,911,491,701,697.66,0.15,0,1556,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,416,-2.38,0.46,12,0.15,-293.00,1526.00,972,20240110,-28.29,640,20241118,8.91,972,-28.29,20240110,640,8.91,20241118,972,-28.29,20240110,640,8.91,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N +20241126,130250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,695,-6,5,-0.86,63517937,91043,45.54,700,705,692,911,491,701,697.67,0.15,0,1561,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,415,-2.37,0.46,12,0.15,-293.00,1526.00,972,20240110,-28.50,640,20241118,8.59,972,-28.50,20240110,640,8.59,20241118,972,-28.50,20240110,640,8.59,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N +20241126,120252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,698,-3,5,-0.43,59916303,85871,42.95,700,705,692,911,491,701,697.75,0.15,0,1570,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,416,-2.38,0.46,12,0.14,-293.00,1526.00,972,20240110,-28.19,640,20241118,9.06,972,-28.19,20240110,640,9.06,20241118,972,-28.19,20240110,640,9.06,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N +20241126,110255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,696,-5,5,-0.71,55106428,78954,39.49,700,705,692,911,491,701,697.96,0.15,0,1595,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,415,-2.38,0.46,12,0.13,-293.00,1526.00,972,20240110,-28.40,640,20241118,8.75,972,-28.40,20240110,640,8.75,20241118,972,-28.40,20240110,640,8.75,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N +20241126,100254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,694,-7,5,-1.00,50001934,71607,35.82,700,705,692,911,491,701,698.28,0.15,0,1623,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,414,-2.37,0.45,12,0.12,-293.00,1526.00,972,20240110,-28.60,640,20241118,8.44,972,-28.60,20240110,640,8.44,20241118,972,-28.60,20240110,640,8.44,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N +20241126,090251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,699,-2,5,-0.29,2155958,3084,1.54,700,700,699,911,491,701,699.08,0.15,0,-334,735,718,708,691,681,713,686,298,210,500,500,1,1,59667486,417,-2.39,0.46,12,0.01,-293.00,1526.00,972,20240110,-28.09,640,20241118,9.22,972,-28.09,20240110,640,9.22,20241118,972,-28.09,20240110,640,9.22,20241118,0.12,N,009460,500,298 억,,86966,N,N,1,N,00,N 20241125,160247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,701,-17,5,-2.37,141937805,199912,250.17,720,725,698,933,503,718,710.00,0.14,0,893,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,418,-2.39,0.46,12,0.34,-293.00,1526.00,972,20240110,-27.88,640,20241118,9.53,972,-27.88,20240110,640,9.53,20241118,972,-27.88,20240110,640,9.53,20241118,0.13,N,009460,500,298 억,,86073,N,N,1,N,00,N 20241125,150250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,703,-15,5,-2.09,134984539,189991,237.76,720,725,699,933,503,718,710.48,0.14,0,6028,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,419,-2.40,0.46,12,0.32,-293.00,1526.00,972,20240110,-27.67,640,20241118,9.84,972,-27.67,20240110,640,9.84,20241118,972,-27.67,20240110,640,9.84,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N 20241125,140251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,1,2,0.14,77386858,108492,135.77,720,725,707,933,503,718,713.30,0.14,0,148,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,429,-2.45,0.47,12,0.18,-293.00,1526.00,972,20240110,-26.03,640,20241118,12.34,972,-26.03,20240110,640,12.34,20241118,972,-26.03,20240110,640,12.34,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N diff --git a/009470/price/prices-20241101.csv b/009470/price/prices-20241101.csv index 7b7783e7fad1..4eaf6fb311a6 100644 --- a/009470/price/prices-20241101.csv +++ b/009470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160253,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31750,-700,5,-2.16,2167178350,68168,99.75,32550,32550,31300,42150,22750,32450,31791.81,28.92,0,2536,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2100,37.80,2.89,12,1.03,840.00,10981.00,89900,20240611,-64.68,14400,20231129,120.49,89900,-64.68,20240611,16250,95.38,20240201,89900,-64.68,20240611,14400,120.49,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N +20241126,150251,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31900,-550,5,-1.69,2096129550,65934,96.48,32550,32550,31300,42150,22750,32450,31791.33,28.92,0,1918,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2110,37.98,2.91,12,1.00,840.00,10981.00,89900,20240611,-64.52,14400,20231129,121.53,89900,-64.52,20240611,16250,96.31,20240201,89900,-64.52,20240611,14400,121.53,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N +20241126,140250,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31750,-700,5,-2.16,1948967550,61301,89.70,32550,32550,31300,42150,22750,32450,31793.41,28.92,0,-1768,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2100,37.80,2.89,12,0.93,840.00,10981.00,89900,20240611,-64.68,14400,20231129,120.49,89900,-64.68,20240611,16250,95.38,20240201,89900,-64.68,20240611,14400,120.49,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N +20241126,130251,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31800,-650,5,-2.00,1714846050,53887,78.85,32550,32550,31300,42150,22750,32450,31823.00,28.92,0,-4790,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2103,37.86,2.90,12,0.81,840.00,10981.00,89900,20240611,-64.63,14400,20231129,120.83,89900,-64.63,20240611,16250,95.69,20240201,89900,-64.63,20240611,14400,120.83,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N +20241126,120252,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31800,-650,5,-2.00,1562843450,49096,71.84,32550,32550,31300,42150,22750,32450,31832.40,28.92,0,-7827,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2103,37.86,2.90,12,0.74,840.00,10981.00,89900,20240611,-64.63,14400,20231129,120.83,89900,-64.63,20240611,16250,95.69,20240201,89900,-64.63,20240611,14400,120.83,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N +20241126,110255,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31650,-800,5,-2.47,1173845450,36871,53.95,32550,32550,31300,42150,22750,32450,31836.55,28.92,0,590,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2093,37.68,2.88,12,0.56,840.00,10981.00,89900,20240611,-64.79,14400,20231129,119.79,89900,-64.79,20240611,16250,94.77,20240201,89900,-64.79,20240611,14400,119.79,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N +20241126,100254,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31550,-900,5,-2.77,1015049650,31850,46.60,32550,32550,31300,42150,22750,32450,31869.69,28.92,0,-596,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2087,37.56,2.87,12,0.48,840.00,10981.00,89900,20240611,-64.91,14400,20231129,119.10,89900,-64.91,20240611,16250,94.15,20240201,89900,-64.91,20240611,14400,119.10,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N +20241126,090252,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32150,-300,5,-0.92,303982500,9430,13.80,32550,32550,32150,42150,22750,32450,32235.68,28.92,0,3823,33483,32966,32433,31916,31383,33225,32175,66,9700,1000,20110,50,1,6613820,2126,38.27,2.93,12,0.14,840.00,10981.00,89900,20240611,-64.24,14400,20231129,123.26,89900,-64.24,20240611,16250,97.85,20240201,89900,-64.24,20240611,14400,123.26,20231129,2.70,N,009470,1000,66 억,,1913045,N,N,0,N,00,N 20241125,160248,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32450,850,2,2.69,2198074050,67794,112.54,31900,32950,31900,41050,22150,31600,32422.87,28.91,0,3649,32933,32266,31733,31066,30533,32600,31400,66,9450,1000,19590,50,1,6613820,2146,38.63,2.96,12,1.03,840.00,10981.00,89900,20240611,-63.90,14400,20231129,125.35,89900,-63.90,20240611,16250,99.69,20240201,89900,-63.90,20240611,14400,125.35,20231129,2.82,N,009470,1000,66 억,,1912042,N,N,0,N,00,N 20241125,150251,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32500,900,2,2.85,1875701200,57871,96.07,31900,32950,31900,41050,22150,31600,32411.86,28.91,0,1081,32933,32266,31733,31066,30533,32600,31400,66,9450,1000,19590,50,1,6613820,2149,38.69,2.96,12,0.88,840.00,10981.00,89900,20240611,-63.85,14400,20231129,125.69,89900,-63.85,20240611,16250,100.00,20240201,89900,-63.85,20240611,14400,125.69,20231129,2.82,N,009470,1000,66 억,,1912042,N,N,0,N,00,N 20241125,140251,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32400,800,2,2.53,1618703200,49954,82.93,31900,32950,31900,41050,22150,31600,32403.99,28.91,0,-618,32933,32266,31733,31066,30533,32600,31400,66,9450,1000,19590,50,1,6613820,2143,38.57,2.95,12,0.76,840.00,10981.00,89900,20240611,-63.96,14400,20231129,125.00,89900,-63.96,20240611,16250,99.38,20240201,89900,-63.96,20240611,14400,125.00,20231129,2.82,N,009470,1000,66 억,,1912042,N,N,0,N,00,N diff --git a/009520/price/prices-20241101.csv b/009520/price/prices-20241101.csv index 15d106e4912a..b91ed1468096 100644 --- a/009520/price/prices-20241101.csv +++ b/009520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160253,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14600,-50,5,-0.34,1781342180,122119,68.96,14680,14760,14470,19040,10260,14650,14586.90,8.37,0,12307,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6080,124.79,5.24,12,0.29,117.00,2784.00,33300,20240103,-56.16,12590,20241115,15.97,33300,-56.16,20240103,12590,15.97,20241115,33300,-56.16,20240103,12590,15.97,20241115,2.17,N,009520,500,208 억,,3487135,N,N,3247,N,00,N +20241126,150251,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14510,-140,5,-0.96,1699812800,116519,65.80,14680,14760,14470,19040,10260,14650,14588.29,8.37,0,10504,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6042,124.02,5.21,12,0.28,117.00,2784.00,33300,20240103,-56.43,12590,20241115,15.25,33300,-56.43,20240103,12590,15.25,20241115,33300,-56.43,20240103,12590,15.25,20241115,2.17,N,009520,500,208 억,,3487135,N,N,455,N,00,N +20241126,140251,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14520,-130,5,-0.89,1494942010,102422,57.84,14680,14760,14470,19040,10260,14650,14595.91,8.37,0,6276,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6047,124.10,5.22,12,0.25,117.00,2784.00,33300,20240103,-56.40,12590,20241115,15.33,33300,-56.40,20240103,12590,15.33,20241115,33300,-56.40,20240103,12590,15.33,20241115,2.17,N,009520,500,208 억,,3487135,N,N,455,N,00,N +20241126,130251,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14520,-130,5,-0.89,1344250380,92048,51.98,14680,14760,14470,19040,10260,14650,14603.80,8.37,0,2714,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6047,124.10,5.22,12,0.22,117.00,2784.00,33300,20240103,-56.40,12590,20241115,15.33,33300,-56.40,20240103,12590,15.33,20241115,33300,-56.40,20240103,12590,15.33,20241115,2.17,N,009520,500,208 억,,3487135,N,N,455,N,00,N +20241126,120253,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14510,-140,5,-0.96,1162257360,79496,44.89,14680,14760,14500,19040,10260,14650,14620.33,8.37,0,-897,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6042,124.02,5.21,12,0.19,117.00,2784.00,33300,20240103,-56.43,12590,20241115,15.25,33300,-56.43,20240103,12590,15.25,20241115,33300,-56.43,20240103,12590,15.25,20241115,2.17,N,009520,500,208 억,,3487135,N,N,455,N,00,N +20241126,110255,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14600,-50,5,-0.34,971034540,66390,37.49,14680,14760,14500,19040,10260,14650,14626.22,8.37,0,-638,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6080,124.79,5.24,12,0.16,117.00,2784.00,33300,20240103,-56.16,12590,20241115,15.97,33300,-56.16,20240103,12590,15.97,20241115,33300,-56.16,20240103,12590,15.97,20241115,2.17,N,009520,500,208 억,,3487135,N,N,455,N,00,N +20241126,100254,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14600,-50,5,-0.34,774114370,52855,29.85,14680,14760,14500,19040,10260,14650,14646.00,8.37,0,-5152,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6080,124.79,5.24,12,0.13,117.00,2784.00,33300,20240103,-56.16,12590,20241115,15.97,33300,-56.16,20240103,12590,15.97,20241115,33300,-56.16,20240103,12590,15.97,20241115,2.17,N,009520,500,208 억,,3487135,N,N,455,N,00,N +20241126,090252,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14590,-60,5,-0.41,47896900,3275,1.85,14680,14690,14540,19040,10260,14650,14625.01,8.37,0,-1051,15183,14916,14433,14166,13683,15050,14300,208,4390,500,10840,10,1,41642703,6076,124.70,5.24,12,0.01,117.00,2784.00,33300,20240103,-56.19,12590,20241115,15.89,33300,-56.19,20240103,12590,15.89,20241115,33300,-56.19,20240103,12590,15.89,20241115,2.17,N,009520,500,208 억,,3487135,N,N,455,N,00,N 20241125,160248,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14650,740,2,5.32,2557617680,176412,133.46,13950,14700,13950,18080,9740,13910,14498.00,8.26,0,57409,14403,14156,14003,13756,13603,14280,13880,208,4170,500,10290,10,1,41642703,6101,125.21,5.26,12,0.42,117.00,2784.00,33300,20240103,-56.01,12590,20241115,16.36,33300,-56.01,20240103,12590,16.36,20241115,33300,-56.01,20240103,12590,16.36,20241115,2.18,N,009520,500,208 억,,3438073,N,N,455,N,00,N 20241125,150251,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14660,750,2,5.39,2344917140,161897,122.48,13950,14700,13950,18080,9740,13910,14484.11,8.26,0,53630,14403,14156,14003,13756,13603,14280,13880,208,4170,500,10290,10,1,41642703,6105,125.30,5.27,12,0.39,117.00,2784.00,33300,20240103,-55.98,12590,20241115,16.44,33300,-55.98,20240103,12590,16.44,20241115,33300,-55.98,20240103,12590,16.44,20241115,2.18,N,009520,500,208 억,,3438073,N,N,756,N,00,N 20241125,140251,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14610,700,2,5.03,2023975260,139982,105.90,13950,14690,13950,18080,9740,13910,14458.94,8.26,0,41673,14403,14156,14003,13756,13603,14280,13880,208,4170,500,10290,10,1,41642703,6084,124.87,5.25,12,0.34,117.00,2784.00,33300,20240103,-56.13,12590,20241115,16.04,33300,-56.13,20240103,12590,16.04,20241115,33300,-56.13,20240103,12590,16.04,20241115,2.18,N,009520,500,208 억,,3438073,N,N,756,N,00,N diff --git a/009540/price/prices-20241101.csv b/009540/price/prices-20241101.csv index dabd9da7e25e..544719603e29 100644 --- a/009540/price/prices-20241101.csv +++ b/009540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160254,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,216000,-500,5,-0.23,54839299000,255744,46.73,216500,217500,211000,281000,152000,216500,214427.60,31.92,0,-47457,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,152870,68.94,1.54,12,0.36,3133.00,140085.00,218500,20241125,-1.14,97200,20231117,122.22,218500,-1.14,20241125,104000,107.69,20240117,218500,-1.14,20241125,101400,113.02,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1218,N,00,N +20241126,150252,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,214500,-2000,5,-0.92,50465000500,235442,43.02,216500,217500,211000,281000,152000,216500,214339.65,31.92,0,-44129,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,151808,68.46,1.53,12,0.33,3133.00,140085.00,218500,20241125,-1.83,97200,20231117,120.68,218500,-1.83,20241125,104000,106.25,20240117,218500,-1.83,20241125,101400,111.54,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1761,N,00,N +20241126,140251,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,215000,-1500,5,-0.69,44890405000,209510,38.28,216500,217500,211000,281000,152000,216500,214261.58,31.92,0,-40728,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,152162,68.62,1.53,12,0.30,3133.00,140085.00,218500,20241125,-1.60,97200,20231117,121.19,218500,-1.60,20241125,104000,106.73,20240117,218500,-1.60,20241125,101400,112.03,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1761,N,00,N +20241126,130251,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,215000,-1500,5,-0.69,38836050000,181286,33.13,216500,217500,211000,281000,152000,216500,214222.72,31.92,0,-43319,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,152162,68.62,1.53,12,0.26,3133.00,140085.00,218500,20241125,-1.60,97200,20231117,121.19,218500,-1.60,20241125,104000,106.73,20240117,218500,-1.60,20241125,101400,112.03,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1761,N,00,N +20241126,120253,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,214500,-2000,5,-0.92,35977859000,167957,30.69,216500,217500,211000,281000,152000,216500,214205.94,31.92,0,-39306,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,151808,68.46,1.53,12,0.24,3133.00,140085.00,218500,20241125,-1.83,97200,20231117,120.68,218500,-1.83,20241125,104000,106.25,20240117,218500,-1.83,20241125,101400,111.54,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1761,N,00,N +20241126,110256,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,213000,-3500,5,-1.62,32354300500,151003,27.59,216500,217500,211000,281000,152000,216500,214259.58,31.92,0,-36379,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,150747,67.99,1.52,12,0.21,3133.00,140085.00,218500,20241125,-2.52,97200,20231117,119.14,218500,-2.52,20241125,104000,104.81,20240117,218500,-2.52,20241125,101400,110.06,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1761,N,00,N +20241126,100255,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,213000,-3500,5,-1.62,21067267500,98562,18.01,216500,217000,211000,281000,152000,216500,213740.58,31.92,0,-27311,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,150747,67.99,1.52,12,0.14,3133.00,140085.00,218500,20241125,-2.52,97200,20231117,119.14,218500,-2.52,20241125,104000,104.81,20240117,218500,-2.52,20241125,101400,110.06,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1761,N,00,N +20241126,090252,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,215500,-1000,5,-0.46,4046166500,18747,3.43,216500,217000,214000,281000,152000,216500,215822.64,31.92,0,-6158,228500,222500,212500,206500,196500,225500,209500,3539,64500,5000,160210,500,1,70773116,152516,68.78,1.54,12,0.03,3133.00,140085.00,218500,20241125,-1.37,97200,20231117,121.71,218500,-1.37,20241125,104000,107.21,20240117,218500,-1.37,20241125,101400,112.52,20231127,0.32,N,009540,5000,3538 억,,22594307,N,N,1761,N,00,N 20241125,160248,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,216500,15000,2,7.44,115119899500,543648,285.72,204000,218500,202500,261500,141500,201500,211748.23,31.72,0,142304,206166,203832,200166,197832,194166,205000,199000,3539,60000,5000,149110,500,1,70773116,153224,69.10,1.55,12,0.77,3133.00,140085.00,218500,20241125,-0.92,96600,20231116,124.12,218500,-0.92,20241125,104000,108.17,20240117,218500,-0.92,20241125,101400,113.51,20231127,0.31,N,009540,5000,3538 억,,22449790,N,N,1761,N,00,N 20241125,150251,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,214000,12500,2,6.20,81861736500,389928,204.93,204000,215000,202500,261500,141500,201500,209941.84,31.72,0,120528,206166,203832,200166,197832,194166,205000,199000,3539,60000,5000,149110,500,1,70773116,151454,68.31,1.53,12,0.55,3133.00,140085.00,215000,20241125,-0.47,96600,20231116,121.53,215000,-0.47,20241125,104000,105.77,20240117,215000,-0.47,20241125,101400,111.05,20231127,0.31,N,009540,5000,3538 억,,22449790,N,N,2437,N,00,N 20241125,140251,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,211000,9500,2,4.71,57774410000,276801,145.47,204000,212000,202500,261500,141500,201500,208723.26,31.72,0,78817,206166,203832,200166,197832,194166,205000,199000,3539,60000,5000,149110,500,1,70773116,149331,67.35,1.51,12,0.39,3133.00,140085.00,213000,20240801,-0.94,96600,20231116,118.43,213000,-0.94,20240801,104000,102.88,20240117,213000,-0.94,20240801,101400,108.09,20231127,0.31,N,009540,5000,3538 억,,22449790,N,N,2437,N,00,N diff --git a/009580/price/prices-20241101.csv b/009580/price/prices-20241101.csv index 8446f1717b39..fdff7329f70b 100644 --- a/009580/price/prices-20241101.csv +++ b/009580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2595,-30,5,-1.14,124851980,47975,119.31,2625,2635,2580,3410,1840,2625,2602.44,1.13,0,5570,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1618,-7.35,0.26,12,0.08,-353.00,9963.00,3340,20240201,-22.31,2465,20241115,5.27,3340,-22.31,20240201,2465,5.27,20241115,3340,-22.31,20240201,2465,5.27,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N +20241126,150252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2605,-20,5,-0.76,119140360,45775,113.84,2625,2635,2580,3410,1840,2625,2602.74,1.13,0,7326,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1625,-7.38,0.26,12,0.07,-353.00,9963.00,3340,20240201,-22.01,2465,20241115,5.68,3340,-22.01,20240201,2465,5.68,20241115,3340,-22.01,20240201,2465,5.68,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N +20241126,140251,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2600,-25,5,-0.95,116106260,44608,110.94,2625,2635,2580,3410,1840,2625,2602.81,1.13,0,7623,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1622,-7.37,0.26,12,0.07,-353.00,9963.00,3340,20240201,-22.16,2465,20241115,5.48,3340,-22.16,20240201,2465,5.48,20241115,3340,-22.16,20240201,2465,5.48,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N +20241126,130252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2615,-10,5,-0.38,38729525,14800,36.81,2625,2635,2605,3410,1840,2625,2616.86,1.13,0,1868,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1631,-7.41,0.26,12,0.02,-353.00,9963.00,3340,20240201,-21.71,2465,20241115,6.09,3340,-21.71,20240201,2465,6.09,20241115,3340,-21.71,20240201,2465,6.09,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N +20241126,120253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2635,10,2,0.38,13585625,5184,12.89,2625,2635,2610,3410,1840,2625,2620.68,1.13,0,1291,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1643,-7.46,0.26,12,0.01,-353.00,9963.00,3340,20240201,-21.11,2465,20241115,6.90,3340,-21.11,20240201,2465,6.90,20241115,3340,-21.11,20240201,2465,6.90,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N +20241126,110256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,0,3,0.00,11628800,4440,11.04,2625,2635,2610,3410,1840,2625,2619.10,1.13,0,613,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1637,-7.44,0.26,12,0.01,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N +20241126,100255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,5,2,0.19,3331705,1273,3.17,2625,2630,2610,3410,1840,2625,2617.21,1.13,0,-154,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1640,-7.45,0.26,12,0.00,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N +20241126,090252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2615,-10,5,-0.38,320175,122,0.30,2625,2625,2615,3410,1840,2625,2624.39,1.13,0,-29,2675,2650,2625,2600,2575,2662,2612,1559,785,2500,1940,5,1,62368324,1631,-7.41,0.26,12,0.00,-353.00,9963.00,3340,20240201,-21.71,2465,20241115,6.09,3340,-21.71,20240201,2465,6.09,20241115,3340,-21.71,20240201,2465,6.09,20241115,0.53,N,009580,2500,1559 억,,706423,N,N,1,N,00,N 20241125,160249,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,5,2,0.19,102652865,39210,54.77,2620,2650,2600,3405,1835,2620,2618.03,1.13,0,-4044,2693,2656,2618,2581,2543,2637,2562,1559,785,2500,1930,5,1,62368324,1637,-7.44,0.26,12,0.06,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,707083,N,N,1,N,00,N 20241125,150252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2605,-15,5,-0.57,93816930,35828,50.05,2620,2650,2600,3405,1835,2620,2618.54,1.13,0,-3120,2693,2656,2618,2581,2543,2637,2562,1559,785,2500,1930,5,1,62368324,1625,-7.38,0.26,12,0.06,-353.00,9963.00,3340,20240201,-22.01,2465,20241115,5.68,3340,-22.01,20240201,2465,5.68,20241115,3340,-22.01,20240201,2465,5.68,20241115,0.53,N,009580,2500,1559 억,,707083,N,N,2,N,00,N 20241125,140252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,10,2,0.38,65432440,24982,34.90,2620,2640,2600,3405,1835,2620,2619.18,1.13,0,-2756,2693,2656,2618,2581,2543,2637,2562,1559,785,2500,1930,5,1,62368324,1640,-7.45,0.26,12,0.04,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,707083,N,N,2,N,00,N diff --git a/009620/price/prices-20241101.csv b/009620/price/prices-20241101.csv index 93120d9d80b9..7884c0881e45 100644 --- a/009620/price/prices-20241101.csv +++ b/009620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160254,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241126,150252,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241126,140252,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241126,130252,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241126,120254,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241126,110256,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241126,100255,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241126,090253,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N 20241125,160249,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N 20241125,150252,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N 20241125,140252,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N diff --git a/009680/price/prices-20241101.csv b/009680/price/prices-20241101.csv index d0704e91b62c..3b6046ed5400 100644 --- a/009680/price/prices-20241101.csv +++ b/009680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,114891350,13207,157.66,8620,8730,8620,11280,6080,8680,8699.28,8.53,0,-3076,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.04,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.26,N,009680,500,165 억,,2813692,N,N,2,N,00,N +20241126,150252,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8690,10,2,0.12,101201390,11633,138.87,8620,8730,8620,11280,6080,8680,8699.51,8.53,0,-3072,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2868,10.43,0.61,12,0.04,833.00,14218.00,8980,20240701,-3.23,7930,20240124,9.58,8980,-3.23,20240701,7930,9.58,20240124,8980,-3.23,20240701,7930,9.58,20240124,0.26,N,009680,500,165 억,,2813692,N,N,0,N,00,N +20241126,140252,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8690,10,2,0.12,99074590,11388,135.94,8620,8730,8620,11280,6080,8680,8699.91,8.53,0,-3072,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2868,10.43,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.23,7930,20240124,9.58,8980,-3.23,20240701,7930,9.58,20240124,8980,-3.23,20240701,7930,9.58,20240124,0.26,N,009680,500,165 억,,2813692,N,N,0,N,00,N +20241126,130252,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,88786670,10203,121.80,8620,8730,8620,11280,6080,8680,8702.02,8.53,0,-2825,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.26,N,009680,500,165 억,,2813692,N,N,0,N,00,N +20241126,120254,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,67310450,7733,92.31,8620,8730,8620,11280,6080,8680,8704.31,8.53,0,-1666,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.26,N,009680,500,165 억,,2813692,N,N,0,N,00,N +20241126,110256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8690,10,2,0.12,44857550,5149,61.47,8620,8730,8620,11280,6080,8680,8711.90,8.53,0,19,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2868,10.43,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.23,7930,20240124,9.58,8980,-3.23,20240701,7930,9.58,20240124,8980,-3.23,20240701,7930,9.58,20240124,0.26,N,009680,500,165 억,,2813692,N,N,0,N,00,N +20241126,100256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8690,10,2,0.12,40982740,4703,56.14,8620,8730,8620,11280,6080,8680,8714.17,8.53,0,-224,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2868,10.43,0.61,12,0.01,833.00,14218.00,8980,20240701,-3.23,7930,20240124,9.58,8980,-3.23,20240701,7930,9.58,20240124,8980,-3.23,20240701,7930,9.58,20240124,0.26,N,009680,500,165 억,,2813692,N,N,0,N,00,N +20241126,090253,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8620,-60,5,-0.69,1715380,199,2.38,8620,8620,8620,11280,6080,8680,8620.00,8.53,0,-29,8720,8700,8680,8660,8640,8700,8660,165,2600,500,6420,10,1,33000000,2845,10.35,0.61,12,0.00,833.00,14218.00,8980,20240701,-4.01,7930,20240124,8.70,8980,-4.01,20240701,7930,8.70,20240124,8980,-4.01,20240701,7930,8.70,20240124,0.26,N,009680,500,165 억,,2813692,N,N,0,N,00,N 20241125,160249,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,0,3,0.00,72710120,8374,291.27,8680,8700,8660,11280,6080,8680,8682.87,8.53,0,-1091,8700,8690,8670,8660,8640,8695,8665,165,2600,500,6420,10,1,33000000,2864,10.42,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.26,N,009680,500,165 억,,2814962,N,N,1,N,00,N 20241125,150252,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,0,3,0.00,64808590,7463,259.58,8680,8700,8660,11280,6080,8680,8683.99,8.53,0,-509,8700,8690,8670,8660,8640,8695,8665,165,2600,500,6420,10,1,33000000,2864,10.42,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.26,N,009680,500,165 억,,2814962,N,N,1,N,00,N 20241125,140252,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,0,3,0.00,61275820,7056,245.43,8680,8700,8660,11280,6080,8680,8684.21,8.53,0,-509,8700,8690,8670,8660,8640,8695,8665,165,2600,500,6420,10,1,33000000,2864,10.42,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.26,N,009680,500,165 억,,2814962,N,N,1,N,00,N diff --git a/009730/price/prices-20241101.csv b/009730/price/prices-20241101.csv index b2e3709604d0..5feae299c280 100644 --- a/009730/price/prices-20241101.csv +++ b/009730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1092,-26,5,-2.33,1015536221,922502,123.79,1115,1122,1090,1453,783,1118,1100.86,1.85,0,-74601,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,607,364.00,0.90,12,1.66,3.00,1219.00,5045,20240122,-78.35,955,20241022,14.35,5045,-78.35,20240122,955,14.35,20241022,5600,-80.50,20240122,955,14.35,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N +20241126,150253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1100,-18,5,-1.61,938573653,852346,114.37,1115,1122,1090,1453,783,1118,1101.17,1.85,0,-96255,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,612,366.67,0.90,12,1.53,3.00,1219.00,5045,20240122,-78.20,955,20241022,15.18,5045,-78.20,20240122,955,15.18,20241022,5600,-80.36,20240122,955,15.18,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N +20241126,140253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1094,-24,5,-2.15,808801025,733831,98.47,1115,1122,1090,1453,783,1118,1102.16,1.85,0,-103900,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,609,364.67,0.90,12,1.32,3.00,1219.00,5045,20240122,-78.32,955,20241022,14.55,5045,-78.32,20240122,955,14.55,20241022,5600,-80.46,20240122,955,14.55,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N +20241126,130253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1096,-22,5,-1.97,682640652,618341,82.97,1115,1122,1093,1453,783,1118,1103.99,1.85,0,-75270,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,610,365.33,0.90,12,1.11,3.00,1219.00,5045,20240122,-78.28,955,20241022,14.76,5045,-78.28,20240122,955,14.76,20241022,5600,-80.43,20240122,955,14.76,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N +20241126,120254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1108,-10,5,-0.89,401358645,362447,48.64,1115,1122,1096,1453,783,1118,1107.36,1.85,0,11230,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,616,369.33,0.91,12,0.65,3.00,1219.00,5045,20240122,-78.04,955,20241022,16.02,5045,-78.04,20240122,955,16.02,20241022,5600,-80.21,20240122,955,16.02,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N +20241126,110257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1106,-12,5,-1.07,299240948,270318,36.27,1115,1122,1096,1453,783,1118,1107.00,1.85,0,6570,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,615,368.67,0.91,12,0.49,3.00,1219.00,5045,20240122,-78.08,955,20241022,15.81,5045,-78.08,20240122,955,15.81,20241022,5600,-80.25,20240122,955,15.81,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N +20241126,100256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1105,-13,5,-1.16,222493125,200957,26.97,1115,1122,1096,1453,783,1118,1107.17,1.85,0,1327,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,615,368.33,0.91,12,0.36,3.00,1219.00,5045,20240122,-78.10,955,20241022,15.71,5045,-78.10,20240122,955,15.71,20241022,5600,-80.27,20240122,955,15.71,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N +20241126,090253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1113,-5,5,-0.45,21659913,19466,2.61,1115,1117,1107,1453,783,1118,1112.70,1.85,0,-6406,1151,1134,1114,1097,1077,1143,1106,278,335,500,780,1,1,55631232,619,371.00,0.91,12,0.03,3.00,1219.00,5045,20240122,-77.94,955,20241022,16.54,5045,-77.94,20240122,955,16.54,20241022,5600,-80.12,20240122,955,16.54,20241022,0.70,N,009730,500,278 억,,1028391,N,N,0,N,00,N 20241125,160249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1118,10,2,0.90,817954191,730009,69.11,1097,1131,1094,1440,776,1108,1120.47,1.69,0,87309,1238,1173,1134,1069,1030,1153,1049,278,332,500,770,1,1,55631232,622,372.67,0.92,12,1.31,3.00,1219.00,5045,20240122,-77.84,955,20241022,17.07,5045,-77.84,20240122,955,17.07,20241022,5600,-80.04,20240122,955,17.07,20241022,0.75,N,009730,500,278 억,,941082,N,N,0,N,00,N 20241125,150253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1119,11,2,0.99,715954802,638753,60.47,1097,1131,1094,1440,776,1108,1120.86,1.69,0,92078,1238,1173,1134,1069,1030,1153,1049,278,332,500,770,1,1,55631232,623,373.00,0.92,12,1.15,3.00,1219.00,5045,20240122,-77.82,955,20241022,17.17,5045,-77.82,20240122,955,17.17,20241022,5600,-80.02,20240122,955,17.17,20241022,0.75,N,009730,500,278 억,,941082,N,N,0,N,00,N 20241125,140253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1118,10,2,0.90,603301855,537855,50.92,1097,1131,1094,1440,776,1108,1121.68,1.69,0,95011,1238,1173,1134,1069,1030,1153,1049,278,332,500,770,1,1,55631232,622,372.67,0.92,12,0.97,3.00,1219.00,5045,20240122,-77.84,955,20241022,17.07,5045,-77.84,20240122,955,17.07,20241022,5600,-80.04,20240122,955,17.07,20241022,0.75,N,009730,500,278 억,,941082,N,N,0,N,00,N diff --git a/009770/price/prices-20241101.csv b/009770/price/prices-20241101.csv index fd8b404d2b16..c85ee4654c1f 100644 --- a/009770/price/prices-20241101.csv +++ b/009770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26950,-600,5,-2.18,120545900,4482,13.75,27550,27550,26600,35800,19300,27550,26895.56,2.62,0,-47,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,674,4.82,0.30,12,0.18,5589.00,89655.00,28000,20241125,-3.75,24200,20240117,11.36,28000,-3.75,20241125,24200,11.36,20240117,28000,-3.75,20241125,24200,11.36,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N +20241126,150253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27150,-400,5,-1.45,107341950,3993,12.25,27550,27550,26600,35800,19300,27550,26882.53,2.62,0,-44,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,679,4.86,0.30,12,0.16,5589.00,89655.00,28000,20241125,-3.04,24200,20240117,12.19,28000,-3.04,20241125,24200,12.19,20240117,28000,-3.04,20241125,24200,12.19,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N +20241126,140253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,-500,5,-1.81,81474000,3031,9.30,27550,27550,26600,35800,19300,27550,26880.24,2.62,0,-44,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,676,4.84,0.30,12,0.12,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N +20241126,130253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27000,-550,5,-2.00,78253000,2912,8.94,27550,27550,26600,35800,19300,27550,26872.60,2.62,0,-44,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,675,4.83,0.30,12,0.12,5589.00,89655.00,28000,20241125,-3.57,24200,20240117,11.57,28000,-3.57,20241125,24200,11.57,20240117,28000,-3.57,20241125,24200,11.57,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N +20241126,120255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27000,-550,5,-2.00,74173400,2761,8.47,27550,27550,26600,35800,19300,27550,26864.69,2.62,0,-44,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,675,4.83,0.30,12,0.11,5589.00,89655.00,28000,20241125,-3.57,24200,20240117,11.57,28000,-3.57,20241125,24200,11.57,20240117,28000,-3.57,20241125,24200,11.57,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N +20241126,110257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26850,-700,5,-2.54,70556200,2627,8.06,27550,27550,26600,35800,19300,27550,26858.09,2.62,0,-42,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,671,4.80,0.30,12,0.11,5589.00,89655.00,28000,20241125,-4.11,24200,20240117,10.95,28000,-4.11,20241125,24200,10.95,20240117,28000,-4.11,20241125,24200,10.95,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N +20241126,100256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26650,-900,5,-3.27,66807900,2487,7.63,27550,27550,26600,35800,19300,27550,26862.85,2.62,0,-42,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,666,4.77,0.30,12,0.10,5589.00,89655.00,28000,20241125,-4.82,24200,20240117,10.12,28000,-4.82,20241125,24200,10.12,20240117,28000,-4.82,20241125,24200,10.12,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N +20241126,090254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27250,-300,5,-1.09,3014400,110,0.34,27550,27550,27250,35800,19300,27550,27403.64,2.62,0,-24,28916,28232,27316,26632,25716,28350,26750,125,8250,5000,20380,50,1,2499971,681,4.88,0.30,12,0.00,5589.00,89655.00,28000,20241125,-2.68,24200,20240117,12.60,28000,-2.68,20241125,24200,12.60,20240117,28000,-2.68,20241125,24200,12.60,20240117,0.00,N,009770,5000,124 억,,65413,N,N,0,N,00,N 20241125,160250,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,27550,1800,2,6.99,885033900,32564,5693.01,27550,28000,26400,33450,18050,25750,27178.26,2.62,0,117,26150,25950,25700,25500,25250,26050,25600,125,7700,5000,19050,50,1,2499971,689,4.93,0.31,12,1.30,5589.00,89655.00,28000,20241125,-1.61,24200,20240117,13.84,28000,-1.61,20241125,24200,13.84,20240117,28000,-1.61,20241125,24200,13.84,20240117,0.00,N,009770,5000,124 억,,65525,N,N,0,N,00,N 20241125,150253,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,27050,1300,2,5.05,855398150,31488,5504.90,27550,28000,26400,33450,18050,25750,27165.85,2.62,0,119,26150,25950,25700,25500,25250,26050,25600,125,7700,5000,19050,50,1,2499971,676,4.84,0.30,12,1.26,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.00,N,009770,5000,124 억,,65525,N,N,0,N,00,N 20241125,140253,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,27100,1350,2,5.24,848940850,31249,5463.11,27550,28000,26400,33450,18050,25750,27166.98,2.62,0,119,26150,25950,25700,25500,25250,26050,25600,125,7700,5000,19050,50,1,2499971,677,4.85,0.30,12,1.25,5589.00,89655.00,28000,20241125,-3.21,24200,20240117,11.98,28000,-3.21,20241125,24200,11.98,20240117,28000,-3.21,20241125,24200,11.98,20240117,0.00,N,009770,5000,124 억,,65525,N,N,0,N,00,N diff --git a/009780/price/prices-20241101.csv b/009780/price/prices-20241101.csv index 9a31a272cb61..f49bc77d3e18 100644 --- a/009780/price/prices-20241101.csv +++ b/009780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160256,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5820,50,2,0.87,1014194120,176024,74.86,5770,5820,5690,7500,4040,5770,5761.12,1.42,0,-6165,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1024,5.55,0.68,12,1.00,1049.00,8543.00,7960,20240617,-26.88,4850,20240805,20.00,7960,-26.88,20240617,4850,20.00,20240805,7960,-26.88,20240617,4850,20.00,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N +20241126,150253,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5790,20,2,0.35,781943030,136012,57.85,5770,5820,5690,7500,4040,5770,5749.07,1.42,0,-4912,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1019,5.52,0.68,12,0.77,1049.00,8543.00,7960,20240617,-27.26,4850,20240805,19.38,7960,-27.26,20240617,4850,19.38,20240805,7960,-27.26,20240617,4850,19.38,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N +20241126,140253,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5740,-30,5,-0.52,597948760,104199,44.32,5770,5790,5690,7500,4040,5770,5738.53,1.42,0,-3665,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1010,5.47,0.67,12,0.59,1049.00,8543.00,7960,20240617,-27.89,4850,20240805,18.35,7960,-27.89,20240617,4850,18.35,20240805,7960,-27.89,20240617,4850,18.35,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N +20241126,130253,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5740,-30,5,-0.52,553263080,96399,41.00,5770,5790,5690,7500,4040,5770,5739.30,1.42,0,-1598,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1010,5.47,0.67,12,0.55,1049.00,8543.00,7960,20240617,-27.89,4850,20240805,18.35,7960,-27.89,20240617,4850,18.35,20240805,7960,-27.89,20240617,4850,18.35,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N +20241126,120255,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5750,-20,5,-0.35,486288550,84703,36.02,5770,5790,5690,7500,4040,5770,5741.10,1.42,0,-1042,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1012,5.48,0.67,12,0.48,1049.00,8543.00,7960,20240617,-27.76,4850,20240805,18.56,7960,-27.76,20240617,4850,18.56,20240805,7960,-27.76,20240617,4850,18.56,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N +20241126,110257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5770,0,3,0.00,413446930,72075,30.65,5770,5790,5690,7500,4040,5770,5736.34,1.42,0,142,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1016,5.50,0.68,12,0.41,1049.00,8543.00,7960,20240617,-27.51,4850,20240805,18.97,7960,-27.51,20240617,4850,18.97,20240805,7960,-27.51,20240617,4850,18.97,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N +20241126,100257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5730,-40,5,-0.69,235661020,41079,17.47,5770,5790,5700,7500,4040,5770,5736.78,1.42,0,-950,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1008,5.46,0.67,12,0.23,1049.00,8543.00,7960,20240617,-28.02,4850,20240805,18.14,7960,-28.02,20240617,4850,18.14,20240805,7960,-28.02,20240617,4850,18.14,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N +20241126,090254,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5770,0,3,0.00,32568680,5654,2.40,5770,5780,5740,7500,4040,5770,5760.29,1.42,0,-3934,5890,5830,5770,5710,5650,5800,5680,88,1730,500,3690,10,1,17600000,1016,5.50,0.68,12,0.03,1049.00,8543.00,7960,20240617,-27.51,4850,20240805,18.97,7960,-27.51,20240617,4850,18.97,20240805,7960,-27.51,20240617,4850,18.97,20240805,2.99,N,009780,500,88 억,,250449,N,N,0,N,00,N 20241125,160250,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5770,-80,5,-1.37,1313733970,228315,31.90,5810,5830,5710,7600,4100,5850,5753.44,1.51,0,-15698,6090,5970,5830,5710,5570,5900,5640,88,1750,500,3740,10,1,17600000,1016,5.50,0.68,12,1.30,1049.00,8543.00,7960,20240617,-27.51,4850,20240805,18.97,7960,-27.51,20240617,4850,18.97,20240805,7960,-27.51,20240617,4850,18.97,20240805,3.02,N,009780,500,88 억,,266026,N,N,0,N,00,N 20241125,150253,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5760,-90,5,-1.54,1204387370,209337,29.25,5810,5830,5710,7600,4100,5850,5752.86,1.51,0,-13421,6090,5970,5830,5710,5570,5900,5640,88,1750,500,3740,10,1,17600000,1014,5.49,0.67,12,1.19,1049.00,8543.00,7960,20240617,-27.64,4850,20240805,18.76,7960,-27.64,20240617,4850,18.76,20240805,7960,-27.64,20240617,4850,18.76,20240805,3.02,N,009780,500,88 억,,266026,N,N,0,N,00,N 20241125,140253,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5760,-90,5,-1.54,1080947040,187893,26.25,5810,5830,5710,7600,4100,5850,5752.45,1.51,0,-11882,6090,5970,5830,5710,5570,5900,5640,88,1750,500,3740,10,1,17600000,1014,5.49,0.67,12,1.07,1049.00,8543.00,7960,20240617,-27.64,4850,20240805,18.76,7960,-27.64,20240617,4850,18.76,20240805,7960,-27.64,20240617,4850,18.76,20240805,3.02,N,009780,500,88 억,,266026,N,N,0,N,00,N diff --git a/009810/price/prices-20241101.csv b/009810/price/prices-20241101.csv index b182143cf211..9bb54ceab1e5 100644 --- a/009810/price/prices-20241101.csv +++ b/009810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,397,0,3,0.00,640483001,1641544,35.22,390,399,381,516,278,397,390.17,1.56,0,161511,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,603,-1.34,0.92,12,1.08,-296.00,431.00,1315,20240620,-69.81,295,20241115,34.58,1315,-69.81,20240620,295,34.58,20241115,1315,-69.81,20240620,295,34.58,20241115,0.00,N,009810,100,151 억,,2372370,N,N,9,N,00,N +20241126,150254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,397,0,3,0.00,608650042,1561371,33.50,390,399,381,516,278,397,389.82,1.56,0,161102,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,603,-1.34,0.92,12,1.03,-296.00,431.00,1315,20240620,-69.81,295,20241115,34.58,1315,-69.81,20240620,295,34.58,20241115,1315,-69.81,20240620,295,34.58,20241115,0.00,N,009810,100,151 억,,2372370,N,N,0,N,00,N +20241126,140253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,396,-1,5,-0.25,534549234,1373571,29.47,390,399,381,516,278,397,389.16,1.56,0,152758,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,601,-1.34,0.92,12,0.90,-296.00,431.00,1315,20240620,-69.89,295,20241115,34.24,1315,-69.89,20240620,295,34.24,20241115,1315,-69.89,20240620,295,34.24,20241115,0.00,N,009810,100,151 억,,2372370,N,N,0,N,00,N +20241126,130253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,392,-5,5,-1.26,441452642,1137871,24.41,390,399,381,516,278,397,387.96,1.56,0,135995,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,595,-1.32,0.91,12,0.75,-296.00,431.00,1315,20240620,-70.19,295,20241115,32.88,1315,-70.19,20240620,295,32.88,20241115,1315,-70.19,20240620,295,32.88,20241115,0.00,N,009810,100,151 억,,2372370,N,N,0,N,00,N +20241126,120255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,393,-4,5,-1.01,412821122,1064431,22.84,390,399,381,516,278,397,387.83,1.56,0,157982,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,597,-1.33,0.91,12,0.70,-296.00,431.00,1315,20240620,-70.11,295,20241115,33.22,1315,-70.11,20240620,295,33.22,20241115,1315,-70.11,20240620,295,33.22,20241115,0.00,N,009810,100,151 억,,2372370,N,N,0,N,00,N +20241126,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,388,-9,5,-2.27,356099003,918998,19.72,390,399,381,516,278,397,387.48,1.56,0,185957,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,589,-1.31,0.90,12,0.61,-296.00,431.00,1315,20240620,-70.49,295,20241115,31.53,1315,-70.49,20240620,295,31.53,20241115,1315,-70.49,20240620,295,31.53,20241115,0.00,N,009810,100,151 억,,2372370,N,N,0,N,00,N +20241126,100257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,385,-12,5,-3.02,244235903,628440,13.48,390,399,381,516,278,397,388.63,1.56,0,98706,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,585,-1.30,0.89,12,0.41,-296.00,431.00,1315,20240620,-70.72,295,20241115,30.51,1315,-70.72,20240620,295,30.51,20241115,1315,-70.72,20240620,295,30.51,20241115,0.00,N,009810,100,151 억,,2372370,N,N,0,N,00,N +20241126,090254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,388,-9,5,-2.27,59936091,155000,3.33,390,393,384,516,278,397,386.65,1.56,0,64139,439,417,392,370,345,429,382,152,119,100,230,1,1,151887500,589,-1.31,0.90,12,0.10,-296.00,431.00,1315,20240620,-70.49,295,20241115,31.53,1315,-70.49,20240620,295,31.53,20241115,1315,-70.49,20240620,295,31.53,20241115,0.00,N,009810,100,151 억,,2372370,N,N,0,N,00,N 20241125,160250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,397,13,2,3.39,1816168301,4630883,19.03,385,414,367,499,269,384,392.18,1.32,0,273918,479,431,382,334,285,455,358,152,115,100,230,1,1,151887500,603,-1.34,0.92,12,3.05,-296.00,431.00,1315,20240620,-69.81,295,20241115,34.58,1315,-69.81,20240620,295,34.58,20241115,1315,-69.81,20240620,295,34.58,20241115,0.01,N,009810,100,151 억,,2001225,N,N,5,N,00,N 20241125,150254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,399,15,2,3.91,1739172603,4436665,18.23,385,414,367,499,269,384,392.00,1.32,0,255186,479,431,382,334,285,455,358,152,115,100,230,1,1,151887500,606,-1.35,0.93,12,2.92,-296.00,431.00,1315,20240620,-69.66,295,20241115,35.25,1315,-69.66,20240620,295,35.25,20241115,1315,-69.66,20240620,295,35.25,20241115,0.01,N,009810,100,151 억,,2001225,N,N,5,N,00,N 20241125,140254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,403,19,2,4.95,1575203876,4028989,16.56,385,414,367,499,269,384,390.97,1.32,0,215964,479,431,382,334,285,455,358,152,115,100,230,1,1,151887500,612,-1.36,0.94,12,2.65,-296.00,431.00,1315,20240620,-69.35,295,20241115,36.61,1315,-69.35,20240620,295,36.61,20241115,1315,-69.35,20240620,295,36.61,20241115,0.01,N,009810,100,151 억,,2001225,N,N,5,N,00,N diff --git a/009830/price/prices-20241101.csv b/009830/price/prices-20241101.csv index fd08bd4058df..fe6739f99d04 100644 --- a/009830/price/prices-20241101.csv +++ b/009830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17670,850,2,5.05,53111694040,3057215,21.78,17160,17700,16950,21850,11780,16820,17372.12,18.92,0,-475036,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,30373,-15.09,0.39,12,1.78,-1171.00,45611.00,39750,20231228,-55.55,16560,20241114,6.70,39500,-55.27,20240102,16560,6.70,20241114,39750,-55.55,20231228,16560,6.70,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,9116,N,00,N +20241126,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17580,760,2,4.52,48225545360,2780710,19.81,17160,17700,16950,21850,11780,16820,17342.89,18.92,0,-485657,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,30219,-15.01,0.39,12,1.62,-1171.00,45611.00,39750,20231228,-55.77,16560,20241114,6.16,39500,-55.49,20240102,16560,6.16,20241114,39750,-55.77,20231228,16560,6.16,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,6619,N,00,N +20241126,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17230,410,2,2.44,40366679260,2330169,16.60,17160,17700,16950,21850,11780,16820,17323.50,18.92,0,-529455,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,29617,-14.71,0.38,12,1.36,-1171.00,45611.00,39750,20231228,-56.65,16560,20241114,4.05,39500,-56.38,20240102,16560,4.05,20241114,39750,-56.65,20231228,16560,4.05,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,6619,N,00,N +20241126,130254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17230,410,2,2.44,37119983120,2141212,15.25,17160,17700,16950,21850,11780,16820,17335.97,18.92,0,-470845,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,29617,-14.71,0.38,12,1.25,-1171.00,45611.00,39750,20231228,-56.65,16560,20241114,4.05,39500,-56.38,20240102,16560,4.05,20241114,39750,-56.65,20231228,16560,4.05,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,6619,N,00,N +20241126,120256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17290,470,2,2.79,34605312340,1995447,14.21,17160,17700,16950,21850,11780,16820,17342.14,18.92,0,-444082,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,29720,-14.77,0.38,12,1.16,-1171.00,45611.00,39750,20231228,-56.50,16560,20241114,4.41,39500,-56.23,20240102,16560,4.41,20241114,39750,-56.50,20231228,16560,4.41,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,6619,N,00,N +20241126,110258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17310,490,2,2.91,31121438980,1794723,12.78,17160,17700,16950,21850,11780,16820,17340.52,18.92,0,-460576,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,29755,-14.78,0.38,12,1.04,-1171.00,45611.00,39750,20231228,-56.45,16560,20241114,4.53,39500,-56.18,20240102,16560,4.53,20241114,39750,-56.45,20231228,16560,4.53,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,6619,N,00,N +20241126,100257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17150,330,2,1.96,25633928630,1475301,10.51,17160,17700,16950,21850,11780,16820,17375.39,18.92,0,-391268,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,29480,-14.65,0.38,12,0.86,-1171.00,45611.00,39750,20231228,-56.86,16560,20241114,3.56,39500,-56.58,20240102,16560,3.56,20241114,39750,-56.86,20231228,16560,3.56,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,6619,N,00,N +20241126,090255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17250,430,2,2.56,4666606200,272171,1.94,17160,17310,16950,21850,11780,16820,17145.86,18.92,0,-92659,19013,17916,17263,16166,15513,18465,16715,8757,5030,5000,12110,10,1,171892536,29651,-14.73,0.38,12,0.16,-1171.00,45611.00,39750,20231228,-56.60,16560,20241114,4.17,39500,-56.33,20240102,16560,4.17,20241114,39750,-56.60,20231228,16560,4.17,20241114,1.55,N,009830,5000,8756 억,,32519587,N,N,6619,N,00,N 20241125,160251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16820,230,2,1.39,229557806880,13420776,886.30,16610,18360,16610,21550,11620,16590,17105.05,19.00,0,55365,17363,16976,16773,16386,16183,16875,16285,8757,4960,5000,11940,10,1,171892536,28912,-14.36,0.37,12,7.81,-1171.00,45611.00,39750,20231228,-57.69,16560,20241114,1.57,39500,-57.42,20240102,16560,1.57,20241114,39750,-57.69,20231228,16560,1.57,20241114,1.54,N,009830,5000,8756 억,,32653963,N,N,6619,N,00,N 20241125,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17360,770,2,4.64,77766676780,4405489,290.94,16610,18360,16610,21550,11620,16590,17652.41,19.00,0,123467,17363,16976,16773,16386,16183,16875,16285,8757,4960,5000,11940,10,1,171892536,29841,-14.82,0.38,12,2.56,-1171.00,45611.00,39750,20231228,-56.33,16560,20241114,4.83,39500,-56.05,20240102,16560,4.83,20241114,39750,-56.33,20231228,16560,4.83,20241114,1.54,N,009830,5000,8756 억,,32653963,N,N,2247,N,00,N 20241125,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17410,820,2,4.94,64653302510,3654859,241.36,16610,18360,16610,21550,11620,16590,17689.92,19.00,0,318464,17363,16976,16773,16386,16183,16875,16285,8757,4960,5000,11940,10,1,171892536,29926,-14.87,0.38,12,2.13,-1171.00,45611.00,39750,20231228,-56.20,16560,20241114,5.13,39500,-55.92,20240102,16560,5.13,20241114,39750,-56.20,20231228,16560,5.13,20241114,1.54,N,009830,5000,8756 억,,32653963,N,N,2247,N,00,N diff --git a/009900/price/prices-20241101.csv b/009900/price/prices-20241101.csv index a3dc469c5b61..712cf9c58571 100644 --- a/009900/price/prices-20241101.csv +++ b/009900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160257,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12190,220,2,1.84,1984988310,164113,63.09,11900,12260,11790,15560,8380,11970,12095.13,8.40,0,-41808,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6396,4.19,1.20,12,0.31,2909.00,10199.00,19920,20231129,-38.81,10400,20240806,17.21,19160,-36.38,20240102,10400,17.21,20240806,19920,-38.81,20231129,10400,17.21,20240806,1.48,N,009900,500,262 억,,4408314,N,N,23,N,00,N +20241126,150254,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12190,220,2,1.84,1886409360,156020,59.98,11900,12260,11790,15560,8380,11970,12090.87,8.40,0,-39850,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6396,4.19,1.20,12,0.30,2909.00,10199.00,19920,20231129,-38.81,10400,20240806,17.21,19160,-36.38,20240102,10400,17.21,20240806,19920,-38.81,20231129,10400,17.21,20240806,1.48,N,009900,500,262 억,,4408314,N,N,33,N,00,N +20241126,140254,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12180,210,2,1.75,1609265020,133295,51.24,11900,12260,11790,15560,8380,11970,12073.01,8.40,0,-30391,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6391,4.19,1.19,12,0.25,2909.00,10199.00,19920,20231129,-38.86,10400,20240806,17.12,19160,-36.43,20240102,10400,17.12,20240806,19920,-38.86,20231129,10400,17.12,20240806,1.48,N,009900,500,262 억,,4408314,N,N,33,N,00,N +20241126,130254,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12250,280,2,2.34,1280630170,106274,40.85,11900,12260,11790,15560,8380,11970,12050.32,8.40,0,-22415,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6428,4.21,1.20,12,0.20,2909.00,10199.00,19920,20231129,-38.50,10400,20240806,17.79,19160,-36.06,20240102,10400,17.79,20240806,19920,-38.50,20231129,10400,17.79,20240806,1.48,N,009900,500,262 억,,4408314,N,N,33,N,00,N +20241126,120256,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12200,230,2,1.92,940066730,78342,30.12,11900,12200,11790,15560,8380,11970,11999.55,8.40,0,-9311,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6401,4.19,1.20,12,0.15,2909.00,10199.00,19920,20231129,-38.76,10400,20240806,17.31,19160,-36.33,20240102,10400,17.31,20240806,19920,-38.76,20231129,10400,17.31,20240806,1.48,N,009900,500,262 억,,4408314,N,N,33,N,00,N +20241126,110258,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12020,50,2,0.42,647751670,54219,20.84,11900,12090,11790,15560,8380,11970,11946.92,8.40,0,-7318,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6307,4.13,1.18,12,0.10,2909.00,10199.00,19920,20231129,-39.66,10400,20240806,15.58,19160,-37.27,20240102,10400,15.58,20240806,19920,-39.66,20231129,10400,15.58,20240806,1.48,N,009900,500,262 억,,4408314,N,N,33,N,00,N +20241126,100257,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11940,-30,5,-0.25,329074690,27680,10.64,11900,12000,11790,15560,8380,11970,11888.34,8.40,0,-4786,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6265,4.10,1.17,12,0.05,2909.00,10199.00,19920,20231129,-40.06,10400,20240806,14.81,19160,-37.68,20240102,10400,14.81,20240806,19920,-40.06,20231129,10400,14.81,20240806,1.48,N,009900,500,262 억,,4408314,N,N,33,N,00,N +20241126,090255,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11840,-130,5,-1.09,45581180,3837,1.48,11900,11900,11840,15560,8380,11970,11877.74,8.40,0,-1691,12756,12362,11896,11502,11036,12560,11700,262,3590,500,8610,10,1,52470133,6212,4.07,1.16,12,0.01,2909.00,10199.00,19920,20231129,-40.56,10400,20240806,13.85,19160,-38.20,20240102,10400,13.85,20240806,19920,-40.56,20231129,10400,13.85,20240806,1.48,N,009900,500,262 억,,4408314,N,N,33,N,00,N 20241125,160251,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11970,540,2,4.72,3081545860,259265,112.18,11510,12290,11430,14850,8010,11430,11885.67,8.33,0,37533,11950,11690,11470,11210,10990,11580,11100,262,3420,500,8220,10,1,52470133,6281,4.11,1.17,12,0.49,2909.00,10199.00,19920,20231129,-39.91,10400,20240806,15.10,19160,-37.53,20240102,10400,15.10,20240806,19920,-39.91,20231129,10400,15.10,20240806,1.46,N,009900,500,262 억,,4371695,N,N,33,N,00,N 20241125,150254,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12000,570,2,4.99,2843029100,239371,103.57,11510,12290,11430,14850,8010,11430,11877.09,8.33,0,39168,11950,11690,11470,11210,10990,11580,11100,262,3420,500,8220,10,1,52470133,6296,4.13,1.18,12,0.46,2909.00,10199.00,19920,20231129,-39.76,10400,20240806,15.38,19160,-37.37,20240102,10400,15.38,20240806,19920,-39.76,20231129,10400,15.38,20240806,1.46,N,009900,500,262 억,,4371695,N,N,268,N,00,N 20241125,140254,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12000,570,2,4.99,2555432550,215445,93.22,11510,12290,11430,14850,8010,11430,11861.19,8.33,0,35011,11950,11690,11470,11210,10990,11580,11100,262,3420,500,8220,10,1,52470133,6296,4.13,1.18,12,0.41,2909.00,10199.00,19920,20231129,-39.76,10400,20240806,15.38,19160,-37.37,20240102,10400,15.38,20240806,19920,-39.76,20231129,10400,15.38,20240806,1.46,N,009900,500,262 억,,4371695,N,N,268,N,00,N diff --git a/009970/price/prices-20241101.csv b/009970/price/prices-20241101.csv index 88074f755ef1..1d2c827006c6 100644 --- a/009970/price/prices-20241101.csv +++ b/009970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160257,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83700,1900,2,2.32,1041467800,12690,62.50,81000,83800,80500,106300,57300,81800,82069.96,19.53,0,1760,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,11413,3.07,0.48,12,0.09,27262.00,173112.00,103700,20240223,-19.29,70900,20240122,18.05,103700,-19.29,20240223,70900,18.05,20240122,103700,-19.29,20240223,70900,18.05,20240122,0.00,N,009970,500,68 억,,2663412,N,N,103,N,00,N +20241126,150255,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83300,1500,2,1.83,937491200,11443,56.36,81000,83800,80500,106300,57300,81800,81927.05,19.53,0,1319,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,11358,3.06,0.48,12,0.08,27262.00,173112.00,103700,20240223,-19.67,70900,20240122,17.49,103700,-19.67,20240223,70900,17.49,20240122,103700,-19.67,20240223,70900,17.49,20240122,0.00,N,009970,500,68 억,,2663412,N,N,5,N,00,N +20241126,140254,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83700,1900,2,2.32,760884500,9326,45.93,81000,83800,80500,106300,57300,81800,81587.44,19.53,0,649,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,11413,3.07,0.48,12,0.07,27262.00,173112.00,103700,20240223,-19.29,70900,20240122,18.05,103700,-19.29,20240223,70900,18.05,20240122,103700,-19.29,20240223,70900,18.05,20240122,0.00,N,009970,500,68 억,,2663412,N,N,5,N,00,N +20241126,130254,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82000,200,2,0.24,541222600,6668,32.84,81000,82400,80500,106300,57300,81800,81167.16,19.53,0,-912,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,11181,3.01,0.47,12,0.05,27262.00,173112.00,103700,20240223,-20.93,70900,20240122,15.66,103700,-20.93,20240223,70900,15.66,20240122,103700,-20.93,20240223,70900,15.66,20240122,0.00,N,009970,500,68 억,,2663412,N,N,5,N,00,N +20241126,120256,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82100,300,2,0.37,504069200,6215,30.61,81000,82400,80500,106300,57300,81800,81105.26,19.53,0,-756,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,11195,3.01,0.47,12,0.05,27262.00,173112.00,103700,20240223,-20.83,70900,20240122,15.80,103700,-20.83,20240223,70900,15.80,20240122,103700,-20.83,20240223,70900,15.80,20240122,0.00,N,009970,500,68 억,,2663412,N,N,5,N,00,N +20241126,110259,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81600,-200,5,-0.24,427339700,5278,25.99,81000,81800,80500,106300,57300,81800,80966.22,19.53,0,-874,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,11127,2.99,0.47,12,0.04,27262.00,173112.00,103700,20240223,-21.31,70900,20240122,15.09,103700,-21.31,20240223,70900,15.09,20240122,103700,-21.31,20240223,70900,15.09,20240122,0.00,N,009970,500,68 억,,2663412,N,N,5,N,00,N +20241126,100258,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,80500,-1300,5,-1.59,207906400,2571,12.66,81000,81800,80500,106300,57300,81800,80865.97,19.53,0,-1309,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,10977,2.95,0.47,12,0.02,27262.00,173112.00,103700,20240223,-22.37,70900,20240122,13.54,103700,-22.37,20240223,70900,13.54,20240122,103700,-22.37,20240223,70900,13.54,20240122,0.00,N,009970,500,68 억,,2663412,N,N,5,N,00,N +20241126,090255,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,80900,-900,5,-1.10,59787200,738,3.63,81000,81800,80900,106300,57300,81800,81012.47,19.53,0,-368,84200,83000,82200,81000,80200,82600,80600,68,24500,500,60530,100,1,13635592,11031,2.97,0.47,12,0.01,27262.00,173112.00,103700,20240223,-21.99,70900,20240122,14.10,103700,-21.99,20240223,70900,14.10,20240122,103700,-21.99,20240223,70900,14.10,20240122,0.00,N,009970,500,68 억,,2663412,N,N,5,N,00,N 20241125,160251,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81800,0,3,0.00,1655590800,20243,262.05,83400,83400,81400,106300,57300,81800,81785.84,19.51,0,-4508,84600,83200,82100,80700,79600,82650,80150,68,24500,500,60530,100,1,13635592,11154,3.00,0.47,12,0.15,27262.00,173112.00,103700,20240223,-21.12,70900,20240122,15.37,103700,-21.12,20240223,70900,15.37,20240122,103700,-21.12,20240223,70900,15.37,20240122,0.00,N,009970,500,68 억,,2659673,N,N,5,N,00,N 20241125,150255,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81700,-100,5,-0.12,1162761100,14216,184.03,83400,83400,81400,106300,57300,81800,81792.42,19.51,0,-2822,84600,83200,82100,80700,79600,82650,80150,68,24500,500,60530,100,1,13635592,11140,3.00,0.47,12,0.10,27262.00,173112.00,103700,20240223,-21.22,70900,20240122,15.23,103700,-21.22,20240223,70900,15.23,20240122,103700,-21.22,20240223,70900,15.23,20240122,0.00,N,009970,500,68 억,,2659673,N,N,6,N,00,N 20241125,140254,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82000,200,2,0.24,841789100,10288,133.18,83400,83400,81400,106300,57300,81800,81822.42,19.51,0,-1736,84600,83200,82100,80700,79600,82650,80150,68,24500,500,60530,100,1,13635592,11181,3.01,0.47,12,0.08,27262.00,173112.00,103700,20240223,-20.93,70900,20240122,15.66,103700,-20.93,20240223,70900,15.66,20240122,103700,-20.93,20240223,70900,15.66,20240122,0.00,N,009970,500,68 억,,2659673,N,N,6,N,00,N diff --git a/010040/price/prices-20241101.csv b/010040/price/prices-20241101.csv index 4dc0bcb8bd6c..b3d6b16a0cf4 100644 --- a/010040/price/prices-20241101.csv +++ b/010040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,0,3,0.00,44484415,21049,179.60,2110,2160,2100,2775,1495,2135,2112.63,0.14,0,89,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,877,-5.95,0.38,12,0.05,-359.00,5671.00,3235,20231117,-34.00,2010,20240806,6.22,3160,-32.44,20240110,2010,6.22,20240806,3160,-32.44,20240110,2010,6.22,20240806,0.84,N,010040,500,205 억,,58655,N,N,2,N,00,N +20241126,150255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2125,-10,5,-0.47,38712420,18337,156.46,2110,2160,2100,2775,1495,2135,2111.16,0.14,0,566,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,873,-5.92,0.37,12,0.04,-359.00,5671.00,3235,20231117,-34.31,2010,20240806,5.72,3160,-32.75,20240110,2010,5.72,20240806,3160,-32.75,20240110,2010,5.72,20240806,0.84,N,010040,500,205 억,,58655,N,N,0,N,00,N +20241126,140255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2100,-35,5,-1.64,28923075,13694,116.84,2110,2160,2100,2775,1495,2135,2112.10,0.14,0,887,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,862,-5.85,0.37,12,0.03,-359.00,5671.00,3235,20231117,-35.09,2010,20240806,4.48,3160,-33.54,20240110,2010,4.48,20240806,3160,-33.54,20240110,2010,4.48,20240806,0.84,N,010040,500,205 억,,58655,N,N,0,N,00,N +20241126,130255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,0,3,0.00,12248260,5775,49.27,2110,2160,2105,2775,1495,2135,2120.91,0.14,0,91,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,877,-5.95,0.38,12,0.01,-359.00,5671.00,3235,20231117,-34.00,2010,20240806,6.22,3160,-32.44,20240110,2010,6.22,20240806,3160,-32.44,20240110,2010,6.22,20240806,0.84,N,010040,500,205 억,,58655,N,N,0,N,00,N +20241126,120256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2115,-20,5,-0.94,11460495,5406,46.13,2110,2160,2105,2775,1495,2135,2119.96,0.14,0,409,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,869,-5.89,0.37,12,0.01,-359.00,5671.00,3235,20231117,-34.62,2010,20240806,5.22,3160,-33.07,20240110,2010,5.22,20240806,3160,-33.07,20240110,2010,5.22,20240806,0.84,N,010040,500,205 억,,58655,N,N,0,N,00,N +20241126,110259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2130,-5,5,-0.23,9425775,4444,37.92,2110,2160,2105,2775,1495,2135,2121.01,0.14,0,409,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,875,-5.93,0.38,12,0.01,-359.00,5671.00,3235,20231117,-34.16,2010,20240806,5.97,3160,-32.59,20240110,2010,5.97,20240806,3160,-32.59,20240110,2010,5.97,20240806,0.84,N,010040,500,205 억,,58655,N,N,0,N,00,N +20241126,100258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2110,-25,5,-1.17,6201185,2930,25.00,2110,2160,2105,2775,1495,2135,2116.45,0.14,0,484,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,867,-5.88,0.37,12,0.01,-359.00,5671.00,3235,20231117,-34.78,2010,20240806,4.98,3160,-33.23,20240110,2010,4.98,20240806,3160,-33.23,20240110,2010,4.98,20240806,0.84,N,010040,500,205 억,,58655,N,N,0,N,00,N +20241126,090256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,0,3,0.00,833875,393,3.35,2110,2160,2110,2775,1495,2135,2121.82,0.14,0,-37,2161,2147,2136,2122,2111,2147,2122,205,640,500,1400,5,1,41067062,877,-5.95,0.38,12,0.00,-359.00,5671.00,3235,20231117,-34.00,2010,20240806,6.22,3160,-32.44,20240110,2010,6.22,20240806,3160,-32.44,20240110,2010,6.22,20240806,0.84,N,010040,500,205 억,,58655,N,N,0,N,00,N 20241125,160251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,0,3,0.00,24983875,11713,102.86,2135,2150,2125,2775,1495,2135,2133.00,0.14,0,-208,2205,2170,2135,2100,2065,2187,2117,205,640,500,1400,5,1,41067062,877,-5.95,0.38,12,0.03,-359.00,5671.00,3420,20231116,-37.57,2010,20240806,6.22,3160,-32.44,20240110,2010,6.22,20240806,3160,-32.44,20240110,2010,6.22,20240806,0.83,N,010040,500,205 억,,58863,N,N,1,N,00,N 20241125,150255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,0,3,0.00,21151525,9918,87.10,2135,2150,2125,2775,1495,2135,2132.64,0.14,0,-208,2205,2170,2135,2100,2065,2187,2117,205,640,500,1400,5,1,41067062,877,-5.95,0.38,12,0.02,-359.00,5671.00,3420,20231116,-37.57,2010,20240806,6.22,3160,-32.44,20240110,2010,6.22,20240806,3160,-32.44,20240110,2010,6.22,20240806,0.83,N,010040,500,205 억,,58863,N,N,1,N,00,N 20241125,140255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,0,3,0.00,19552110,9169,80.52,2135,2150,2125,2775,1495,2135,2132.41,0.14,0,-180,2205,2170,2135,2100,2065,2187,2117,205,640,500,1400,5,1,41067062,877,-5.95,0.38,12,0.02,-359.00,5671.00,3420,20231116,-37.57,2010,20240806,6.22,3160,-32.44,20240110,2010,6.22,20240806,3160,-32.44,20240110,2010,6.22,20240806,0.83,N,010040,500,205 억,,58863,N,N,1,N,00,N diff --git a/010060/price/prices-20241101.csv b/010060/price/prices-20241101.csv index 77a18c4a2be7..5ebb5d5a4518 100644 --- a/010060/price/prices-20241101.csv +++ b/010060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160258,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,62200,1500,2,2.47,2794146600,45386,78.57,60100,62500,59900,78900,42500,60700,61560.99,21.60,0,4018,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11897,1.73,0.33,12,0.24,36019.00,188949.00,116400,20240111,-46.56,55500,20241115,12.07,116400,-46.56,20240111,55500,12.07,20241115,116400,-46.56,20240111,55500,12.07,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,1098,N,00,N +20241126,150255,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,62200,1500,2,2.47,2573452600,41842,72.43,60100,62500,59900,78900,42500,60700,61504.05,21.60,0,5289,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11897,1.73,0.33,12,0.22,36019.00,188949.00,116400,20240111,-46.56,55500,20241115,12.07,116400,-46.56,20240111,55500,12.07,20241115,116400,-46.56,20240111,55500,12.07,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,616,N,00,N +20241126,140255,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61500,800,2,1.32,1787332700,29147,50.46,60100,61800,59900,78900,42500,60700,61321.33,21.60,0,2241,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11763,1.71,0.33,12,0.15,36019.00,188949.00,116400,20240111,-47.16,55500,20241115,10.81,116400,-47.16,20240111,55500,10.81,20241115,116400,-47.16,20240111,55500,10.81,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,616,N,00,N +20241126,130255,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61600,900,2,1.48,1590901900,25949,44.92,60100,61800,59900,78900,42500,60700,61308.79,21.60,0,1659,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11782,1.71,0.33,12,0.14,36019.00,188949.00,116400,20240111,-47.08,55500,20241115,10.99,116400,-47.08,20240111,55500,10.99,20241115,116400,-47.08,20240111,55500,10.99,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,616,N,00,N +20241126,120257,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61700,1000,2,1.65,1348896900,22022,38.12,60100,61800,59900,78900,42500,60700,61252.24,21.60,0,819,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11802,1.71,0.33,12,0.12,36019.00,188949.00,116400,20240111,-46.99,55500,20241115,11.17,116400,-46.99,20240111,55500,11.17,20241115,116400,-46.99,20240111,55500,11.17,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,616,N,00,N +20241126,110259,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61600,900,2,1.48,1041334000,17029,29.48,60100,61700,59900,78900,42500,60700,61150.63,21.60,0,1461,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11782,1.71,0.33,12,0.09,36019.00,188949.00,116400,20240111,-47.08,55500,20241115,10.99,116400,-47.08,20240111,55500,10.99,20241115,116400,-47.08,20240111,55500,10.99,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,616,N,00,N +20241126,100258,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,61300,600,2,0.99,484478200,7959,13.78,60100,61400,59900,78900,42500,60700,60871.74,21.60,0,1481,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11725,1.70,0.32,12,0.04,36019.00,188949.00,116400,20240111,-47.34,55500,20241115,10.45,116400,-47.34,20240111,55500,10.45,20241115,116400,-47.34,20240111,55500,10.45,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,616,N,00,N +20241126,090256,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,60200,-500,5,-0.82,87610100,1458,2.52,60100,60400,59900,78900,42500,60700,60089.23,21.60,0,-708,62633,61666,60233,59266,57833,62150,59750,1069,18200,5000,44910,100,1,19127353,11515,1.67,0.32,12,0.01,36019.00,188949.00,116400,20240111,-48.28,55500,20241115,8.47,116400,-48.28,20240111,55500,8.47,20241115,116400,-48.28,20240111,55500,8.47,20241115,0.98,N,010060,5000,1068 억,,4131658,N,N,616,N,00,N 20241125,160252,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,60700,1700,2,2.88,3490279100,57728,159.10,58900,61200,58800,76700,41300,59000,60460.70,21.56,0,9843,60333,59666,59133,58466,57933,59400,58200,1069,17700,5000,43660,100,1,19127353,11610,1.69,0.32,12,0.30,36019.00,188949.00,116400,20240111,-47.85,55500,20241115,9.37,116400,-47.85,20240111,55500,9.37,20241115,116400,-47.85,20240111,55500,9.37,20241115,0.97,N,010060,5000,1068 억,,4123862,N,N,616,N,00,N 20241125,150255,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,60800,1800,2,3.05,3010062600,49824,137.31,58900,61200,58800,76700,41300,59000,60413.91,21.56,0,10634,60333,59666,59133,58466,57933,59400,58200,1069,17700,5000,43660,100,1,19127353,11629,1.69,0.32,12,0.26,36019.00,188949.00,116400,20240111,-47.77,55500,20241115,9.55,116400,-47.77,20240111,55500,9.55,20241115,116400,-47.77,20240111,55500,9.55,20241115,0.97,N,010060,5000,1068 억,,4123862,N,N,166,N,00,N 20241125,140255,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,60800,1800,2,3.05,2456064000,40720,112.22,58900,61200,58800,76700,41300,59000,60315.91,21.56,0,8799,60333,59666,59133,58466,57933,59400,58200,1069,17700,5000,43660,100,1,19127353,11629,1.69,0.32,12,0.21,36019.00,188949.00,116400,20240111,-47.77,55500,20241115,9.55,116400,-47.77,20240111,55500,9.55,20241115,116400,-47.77,20240111,55500,9.55,20241115,0.97,N,010060,5000,1068 억,,4123862,N,N,166,N,00,N diff --git a/010100/price/prices-20241101.csv b/010100/price/prices-20241101.csv index 421076fdfeaa..53e1344cca36 100644 --- a/010100/price/prices-20241101.csv +++ b/010100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160258,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3250,45,2,1.40,396442550,123847,162.42,3205,3270,3150,4165,2245,3205,3201.07,2.32,0,8162,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,990,2.10,0.30,12,0.41,1549.00,10710.00,9580,20231226,-66.08,3075,20241115,5.69,9360,-65.28,20240102,3075,5.69,20241115,9580,-66.08,20231226,3075,5.69,20241115,3.56,N,010100,1000,304 억,,706847,N,N,6,N,00,N +20241126,150255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3245,40,2,1.25,382840890,119658,156.93,3205,3270,3150,4165,2245,3205,3199.46,2.32,0,9572,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,988,2.09,0.30,12,0.39,1549.00,10710.00,9580,20231226,-66.13,3075,20241115,5.53,9360,-65.33,20240102,3075,5.53,20241115,9580,-66.13,20231226,3075,5.53,20241115,3.56,N,010100,1000,304 억,,706847,N,N,0,N,00,N +20241126,140255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3175,-30,5,-0.94,287148295,89906,117.91,3205,3270,3150,4165,2245,3205,3193.87,2.32,0,2138,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,967,2.05,0.30,12,0.30,1549.00,10710.00,9580,20231226,-66.86,3075,20241115,3.25,9360,-66.08,20240102,3075,3.25,20241115,9580,-66.86,20231226,3075,3.25,20241115,3.56,N,010100,1000,304 억,,706847,N,N,0,N,00,N +20241126,130255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3165,-40,5,-1.25,270410945,84635,111.00,3205,3270,3150,4165,2245,3205,3195.03,2.32,0,-163,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,964,2.04,0.30,12,0.28,1549.00,10710.00,9580,20231226,-66.96,3075,20241115,2.93,9360,-66.19,20240102,3075,2.93,20241115,9580,-66.96,20231226,3075,2.93,20241115,3.56,N,010100,1000,304 억,,706847,N,N,0,N,00,N +20241126,120257,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3210,5,2,0.16,178128995,55653,72.99,3205,3270,3155,4165,2245,3205,3200.71,2.32,0,-4833,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,977,2.07,0.30,12,0.18,1549.00,10710.00,9580,20231226,-66.49,3075,20241115,4.39,9360,-65.71,20240102,3075,4.39,20241115,9580,-66.49,20231226,3075,4.39,20241115,3.56,N,010100,1000,304 억,,706847,N,N,0,N,00,N +20241126,110300,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3210,5,2,0.16,89710565,28170,36.94,3205,3245,3155,4165,2245,3205,3184.61,2.32,0,-8549,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,977,2.07,0.30,12,0.09,1549.00,10710.00,9580,20231226,-66.49,3075,20241115,4.39,9360,-65.71,20240102,3075,4.39,20241115,9580,-66.49,20231226,3075,4.39,20241115,3.56,N,010100,1000,304 억,,706847,N,N,0,N,00,N +20241126,100259,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3175,-30,5,-0.94,39976860,12512,16.41,3205,3245,3175,4165,2245,3205,3195.08,2.32,0,-8963,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,967,2.05,0.30,12,0.04,1549.00,10710.00,9580,20231226,-66.86,3075,20241115,3.25,9360,-66.08,20240102,3075,3.25,20241115,9580,-66.86,20231226,3075,3.25,20241115,3.56,N,010100,1000,304 억,,706847,N,N,0,N,00,N +20241126,090256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3235,30,2,0.94,4236210,1320,1.73,3205,3235,3200,4165,2245,3205,3209.25,2.32,0,-186,3301,3252,3201,3152,3101,3277,3177,305,960,1000,1980,5,1,30450420,985,2.09,0.30,12,0.00,1549.00,10710.00,9580,20231226,-66.23,3075,20241115,5.20,9360,-65.44,20240102,3075,5.20,20241115,9580,-66.23,20231226,3075,5.20,20241115,3.56,N,010100,1000,304 억,,706847,N,N,0,N,00,N 20241125,160252,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3205,70,2,2.23,242246840,75577,79.58,3170,3250,3150,4075,2195,3135,3205.30,2.28,0,17291,3271,3202,3141,3072,3011,3172,3042,305,940,1000,1940,5,1,30450420,976,2.07,0.30,12,0.25,1549.00,10710.00,9580,20231226,-66.54,3075,20241115,4.23,9360,-65.76,20240102,3075,4.23,20241115,9580,-66.54,20231226,3075,4.23,20241115,3.56,N,010100,1000,304 억,,693256,N,N,1,N,00,N 20241125,150256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3200,65,2,2.07,227262930,70902,74.65,3170,3250,3150,4075,2195,3135,3205.31,2.28,0,16830,3271,3202,3141,3072,3011,3172,3042,305,940,1000,1940,5,1,30450420,974,2.07,0.30,12,0.23,1549.00,10710.00,9580,20231226,-66.60,3075,20241115,4.07,9360,-65.81,20240102,3075,4.07,20241115,9580,-66.60,20231226,3075,4.07,20241115,3.56,N,010100,1000,304 억,,693256,N,N,1,N,00,N 20241125,140255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3225,90,2,2.87,176805790,55048,57.96,3170,3250,3150,4075,2195,3135,3211.85,2.28,0,13771,3271,3202,3141,3072,3011,3172,3042,305,940,1000,1940,5,1,30450420,982,2.08,0.30,12,0.18,1549.00,10710.00,9580,20231226,-66.34,3075,20241115,4.88,9360,-65.54,20240102,3075,4.88,20241115,9580,-66.34,20231226,3075,4.88,20241115,3.56,N,010100,1000,304 억,,693256,N,N,1,N,00,N diff --git a/010120/price/prices-20241101.csv b/010120/price/prices-20241101.csv index e29e07381b10..246faf16f1e5 100644 --- a/010120/price/prices-20241101.csv +++ b/010120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160258,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,145300,-4800,5,-3.20,55686193500,379467,50.69,150100,150700,142600,195100,105100,150100,146748.75,22.28,0,-43790,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,43590,21.17,2.51,12,1.26,6865.00,57905.00,274500,20240724,-47.07,63100,20240228,130.27,274500,-47.07,20240724,63100,130.27,20240228,274500,-47.07,20240724,63100,130.27,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,55,N,00,N +20241126,150256,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,145000,-5100,5,-3.40,51398966900,349978,46.75,150100,150700,142600,195100,105100,150100,146861.45,22.28,0,-38926,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,43500,21.12,2.50,12,1.17,6865.00,57905.00,274500,20240724,-47.18,63100,20240228,129.79,274500,-47.18,20240724,63100,129.79,20240228,274500,-47.18,20240724,63100,129.79,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,1541,N,00,N +20241126,140255,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143400,-6700,5,-4.46,43896212800,297854,39.79,150100,150700,143200,195100,105100,150100,147372.98,22.28,0,-32681,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,43020,20.89,2.48,12,0.99,6865.00,57905.00,274500,20240724,-47.76,63100,20240228,127.26,274500,-47.76,20240724,63100,127.26,20240228,274500,-47.76,20240724,63100,127.26,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,1541,N,00,N +20241126,130256,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,147900,-2200,5,-1.47,32541507800,219577,29.33,150100,150700,145700,195100,105100,150100,148199.05,22.28,0,-33433,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,44370,21.54,2.55,12,0.73,6865.00,57905.00,274500,20240724,-46.12,63100,20240228,134.39,274500,-46.12,20240724,63100,134.39,20240228,274500,-46.12,20240724,63100,134.39,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,1541,N,00,N +20241126,120257,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,147500,-2600,5,-1.73,29732923100,200539,26.79,150100,150700,145700,195100,105100,150100,148263.09,22.28,0,-33580,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,44250,21.49,2.55,12,0.67,6865.00,57905.00,274500,20240724,-46.27,63100,20240228,133.76,274500,-46.27,20240724,63100,133.76,20240228,274500,-46.27,20240724,63100,133.76,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,1541,N,00,N +20241126,110300,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148300,-1800,5,-1.20,26105036800,175952,23.50,150100,150700,145700,195100,105100,150100,148362.43,22.28,0,-29594,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,44490,21.60,2.56,12,0.59,6865.00,57905.00,274500,20240724,-45.97,63100,20240228,135.02,274500,-45.97,20240724,63100,135.02,20240228,274500,-45.97,20240724,63100,135.02,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,1541,N,00,N +20241126,100259,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148600,-1500,5,-1.00,20390749800,137595,18.38,150100,150700,145700,195100,105100,150100,148191.02,22.28,0,-29761,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,44580,21.65,2.57,12,0.46,6865.00,57905.00,274500,20240724,-45.87,63100,20240228,135.50,274500,-45.87,20240724,63100,135.50,20240228,274500,-45.87,20240724,63100,135.50,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,1541,N,00,N +20241126,090256,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,147500,-2600,5,-1.73,4608967700,31055,4.15,150100,150100,146400,195100,105100,150100,148401.41,22.28,0,-11654,160033,155066,146133,141166,132233,157550,143650,1500,45000,5000,108070,100,1,30000000,44250,21.49,2.55,12,0.10,6865.00,57905.00,274500,20240724,-46.27,63100,20240228,133.76,274500,-46.27,20240724,63100,133.76,20240228,274500,-46.27,20240724,63100,133.76,20240228,1.26,N,010120,5000,1500 억,,6683797,N,N,1541,N,00,N 20241125,160252,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,150100,18400,2,13.97,106398633400,742322,398.47,137800,151100,137200,171200,92200,131700,143322.77,22.04,0,75674,136766,134232,132566,130032,128366,133400,129200,1500,39500,5000,94820,100,1,30000000,45030,21.86,2.59,12,2.47,6865.00,57905.00,274500,20240724,-45.32,63100,20240228,137.88,274500,-45.32,20240724,63100,137.88,20240228,274500,-45.32,20240724,63100,137.88,20240228,1.27,N,010120,5000,1500 억,,6610621,N,N,1541,N,00,N 20241125,150256,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,150700,19000,2,14.43,88520725900,623093,334.47,137800,151100,137200,171200,92200,131700,142066.83,22.04,0,71279,136766,134232,132566,130032,128366,133400,129200,1500,39500,5000,94820,100,1,30000000,45210,21.95,2.60,12,2.08,6865.00,57905.00,274500,20240724,-45.10,63100,20240228,138.83,274500,-45.10,20240724,63100,138.83,20240228,274500,-45.10,20240724,63100,138.83,20240228,1.27,N,010120,5000,1500 억,,6610621,N,N,8,N,00,N 20241125,140256,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,141700,10000,2,7.59,54717011100,392002,210.42,137800,142800,137200,171200,92200,131700,139583.74,22.04,0,43546,136766,134232,132566,130032,128366,133400,129200,1500,39500,5000,94820,100,1,30000000,42510,20.64,2.45,12,1.31,6865.00,57905.00,274500,20240724,-48.38,63100,20240228,124.56,274500,-48.38,20240724,63100,124.56,20240228,274500,-48.38,20240724,63100,124.56,20240228,1.27,N,010120,5000,1500 억,,6610621,N,N,8,N,00,N diff --git a/010130/price/prices-20241101.csv b/010130/price/prices-20241101.csv index e2f028699512..8683d5e8a628 100644 --- a/010130/price/prices-20241101.csv +++ b/010130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160258,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,941000,38000,2,4.21,35207159000,37810,46.78,894000,944000,894000,1173000,633000,903000,931146.43,14.08,0,-8895,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,194818,36.01,2.08,12,0.18,26130.00,451590.00,1543000,20241029,-39.01,435000,20240306,116.32,1543000,-39.01,20241029,435000,116.32,20240306,1543000,-39.01,20241029,435000,116.32,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,53,N,00,N +20241126,150256,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,938000,35000,2,3.88,31667593000,34045,42.12,894000,944000,894000,1173000,633000,903000,930168.69,14.08,0,-7822,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,194197,35.90,2.08,12,0.16,26130.00,451590.00,1543000,20241029,-39.21,435000,20240306,115.63,1543000,-39.21,20241029,435000,115.63,20240306,1543000,-39.21,20241029,435000,115.63,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,126,N,00,N +20241126,140256,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,937000,34000,2,3.77,26560214000,28599,35.38,894000,944000,894000,1173000,633000,903000,928711.28,14.08,0,-6194,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,193990,35.86,2.07,12,0.14,26130.00,451590.00,1543000,20241029,-39.27,435000,20240306,115.40,1543000,-39.27,20241029,435000,115.40,20240306,1543000,-39.27,20241029,435000,115.40,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,126,N,00,N +20241126,130256,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,940000,37000,2,4.10,21968024000,23705,29.33,894000,944000,894000,1173000,633000,903000,926725.33,14.08,0,-4426,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,194611,35.97,2.08,12,0.11,26130.00,451590.00,1543000,20241029,-39.08,435000,20240306,116.09,1543000,-39.08,20241029,435000,116.09,20240306,1543000,-39.08,20241029,435000,116.09,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,126,N,00,N +20241126,120258,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,940000,37000,2,4.10,18502799000,20011,24.76,894000,944000,894000,1173000,633000,903000,924631.40,14.08,0,-2950,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,194611,35.97,2.08,12,0.10,26130.00,451590.00,1543000,20241029,-39.08,435000,20240306,116.09,1543000,-39.08,20241029,435000,116.09,20240306,1543000,-39.08,20241029,435000,116.09,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,126,N,00,N +20241126,110300,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,939000,36000,2,3.99,15292847000,16597,20.53,894000,942000,894000,1173000,633000,903000,921422.37,14.08,0,-2035,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,194404,35.94,2.08,12,0.08,26130.00,451590.00,1543000,20241029,-39.14,435000,20240306,115.86,1543000,-39.14,20241029,435000,115.86,20240306,1543000,-39.14,20241029,435000,115.86,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,126,N,00,N +20241126,100259,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,922000,19000,2,2.10,7546212000,8290,10.26,894000,924000,894000,1173000,633000,903000,910278.89,14.08,0,-1394,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,190884,35.29,2.04,12,0.04,26130.00,451590.00,1543000,20241029,-40.25,435000,20240306,111.95,1543000,-40.25,20241029,435000,111.95,20240306,1543000,-40.25,20241029,435000,111.95,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,126,N,00,N +20241126,090257,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,898000,-5000,5,-0.55,868538000,969,1.20,894000,904000,894000,1173000,633000,903000,896324.05,14.08,0,-80,955666,929332,913666,887332,871666,921500,879500,1045,270000,5000,704340,1000,1,20703283,185915,34.37,1.99,12,0.00,26130.00,451590.00,1543000,20241029,-41.80,435000,20240306,106.44,1543000,-41.80,20241029,435000,106.44,20240306,1543000,-41.80,20241029,435000,106.44,20240306,0.00,N,010130,5000,1045 억,,2915630,N,N,126,N,00,N 20241125,160253,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,903000,-43000,5,-4.55,73429070000,80711,271.76,940000,940000,898000,1229000,663000,946000,909779.17,14.08,0,-6177,1000666,973332,942666,915332,884666,958000,900000,1045,283000,5000,737880,1000,1,20703283,186951,34.56,2.00,12,0.39,26130.00,451590.00,1543000,20241029,-41.48,435000,20240306,107.59,1543000,-41.48,20241029,435000,107.59,20240306,1543000,-41.48,20241029,435000,107.59,20240306,0.00,N,010130,5000,1045 억,,2914259,N,N,126,N,00,N 20241125,150256,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,913000,-33000,5,-3.49,37488294000,40963,137.93,940000,940000,898000,1229000,663000,946000,915168.50,14.08,0,-2446,1000666,973332,942666,915332,884666,958000,900000,1045,283000,5000,737880,1000,1,20703283,189021,34.94,2.02,12,0.20,26130.00,451590.00,1543000,20241029,-40.83,435000,20240306,109.89,1543000,-40.83,20241029,435000,109.89,20240306,1543000,-40.83,20241029,435000,109.89,20240306,0.00,N,010130,5000,1045 억,,2914259,N,N,21,N,00,N 20241125,140256,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,900000,-46000,5,-4.86,24972932000,27186,91.54,940000,940000,898000,1229000,663000,946000,918587.24,14.08,0,-756,1000666,973332,942666,915332,884666,958000,900000,1045,283000,5000,737880,1000,1,20703283,186330,34.44,1.99,12,0.13,26130.00,451590.00,1543000,20241029,-41.67,435000,20240306,106.90,1543000,-41.67,20241029,435000,106.90,20240306,1543000,-41.67,20241029,435000,106.90,20240306,0.00,N,010130,5000,1045 억,,2914259,N,N,21,N,00,N diff --git a/010140/price/prices-20241101.csv b/010140/price/prices-20241101.csv index 3295a950fb0b..2edcd2a510e8 100644 --- a/010140/price/prices-20241101.csv +++ b/010140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11820,-90,5,-0.76,62860322090,5332134,48.32,11940,11970,11560,15480,8340,11910,11788.85,33.73,0,676535,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,104016,-70.36,2.36,12,0.61,-168.00,5010.00,12290,20241125,-3.82,6980,20240118,69.34,12290,-3.82,20241125,6980,69.34,20240118,12290,-3.82,20241125,6980,69.34,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,17337,N,00,N +20241126,150257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11820,-90,5,-0.76,59526990240,5049892,45.77,11940,11970,11560,15480,8340,11910,11787.73,33.73,0,596078,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,104016,-70.36,2.36,12,0.57,-168.00,5010.00,12290,20241125,-3.82,6980,20240118,69.34,12290,-3.82,20241125,6980,69.34,20240118,12290,-3.82,20241125,6980,69.34,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,28022,N,00,N +20241126,140256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11830,-80,5,-0.67,55340033520,4695580,42.55,11940,11970,11560,15480,8340,11910,11785.50,33.73,0,502730,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,104104,-70.42,2.36,12,0.53,-168.00,5010.00,12290,20241125,-3.74,6980,20240118,69.48,12290,-3.74,20241125,6980,69.48,20240118,12290,-3.74,20241125,6980,69.48,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,28022,N,00,N +20241126,130256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11800,-110,5,-0.92,49258219750,4178953,37.87,11940,11970,11560,15480,8340,11910,11787.16,33.73,0,477205,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,103840,-70.24,2.36,12,0.47,-168.00,5010.00,12290,20241125,-3.99,6980,20240118,69.05,12290,-3.99,20241125,6980,69.05,20240118,12290,-3.99,20241125,6980,69.05,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,28022,N,00,N +20241126,120258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11840,-70,5,-0.59,46368143340,3934415,35.66,11940,11970,11560,15480,8340,11910,11785.21,33.73,0,487075,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,104192,-70.48,2.36,12,0.45,-168.00,5010.00,12290,20241125,-3.66,6980,20240118,69.63,12290,-3.66,20241125,6980,69.63,20240118,12290,-3.66,20241125,6980,69.63,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,28022,N,00,N +20241126,110301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11860,-50,5,-0.42,42057650910,3569936,32.35,11940,11970,11560,15480,8340,11910,11780.99,33.73,0,545804,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,104368,-70.60,2.37,12,0.41,-168.00,5010.00,12290,20241125,-3.50,6980,20240118,69.91,12290,-3.50,20241125,6980,69.91,20240118,12290,-3.50,20241125,6980,69.91,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,28022,N,00,N +20241126,100300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11710,-200,5,-1.68,24798900420,2114352,19.16,11940,11950,11560,15480,8340,11910,11728.67,33.73,0,21862,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,103048,-69.70,2.34,12,0.24,-168.00,5010.00,12290,20241125,-4.72,6980,20240118,67.77,12290,-4.72,20241125,6980,67.77,20240118,12290,-4.72,20241125,6980,67.77,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,28022,N,00,N +20241126,090257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11840,-70,5,-0.59,2369882150,199149,1.80,11940,11950,11820,15480,8340,11910,11899.94,33.73,0,-99019,12436,12172,12026,11762,11616,12100,11690,8800,3570,1000,9050,10,1,880000000,104192,-70.48,2.36,12,0.02,-168.00,5010.00,12290,20241125,-3.66,6980,20240118,69.63,12290,-3.66,20241125,6980,69.63,20240118,12290,-3.66,20241125,6980,69.63,20240118,0.86,N,010140,1000,8800 억,,296832067,N,N,28022,N,00,N 20241125,160253,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,11910,-120,5,-1.00,131957008780,10980218,155.03,12100,12290,11880,15630,8430,12030,12017.98,33.98,0,-2184747,12310,12170,11950,11810,11590,12240,11880,8800,3600,1000,9140,10,1,880000000,104808,-70.89,2.38,12,1.25,-168.00,5010.00,12290,20241125,-3.09,6980,20240118,70.63,12290,-3.09,20241125,6980,70.63,20240118,12290,-3.09,20241125,6980,70.63,20240118,0.84,N,010140,1000,8800 억,,299050389,N,N,28022,N,00,N 20241125,150257,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,11920,-110,5,-0.91,105906454050,8796923,124.20,12100,12290,11880,15630,8430,12030,12039.03,33.98,0,-1996658,12310,12170,11950,11810,11590,12240,11880,8800,3600,1000,9140,10,1,880000000,104896,-70.95,2.38,12,1.00,-168.00,5010.00,12290,20241125,-3.01,6980,20240118,70.77,12290,-3.01,20241125,6980,70.77,20240118,12290,-3.01,20241125,6980,70.77,20240118,0.84,N,010140,1000,8800 억,,299050389,N,N,15038,N,00,N 20241125,140256,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,11930,-100,5,-0.83,90410048180,7497453,105.86,12100,12290,11900,15630,8430,12030,12058.77,33.98,0,-1964888,12310,12170,11950,11810,11590,12240,11880,8800,3600,1000,9140,10,1,880000000,104984,-71.01,2.38,12,0.85,-168.00,5010.00,12290,20241125,-2.93,6980,20240118,70.92,12290,-2.93,20241125,6980,70.92,20240118,12290,-2.93,20241125,6980,70.92,20240118,0.84,N,010140,1000,8800 억,,299050389,N,N,15038,N,00,N diff --git a/010170/price/prices-20241101.csv b/010170/price/prices-20241101.csv index 3ae4f99e19ca..d17f3ad03a6f 100644 --- a/010170/price/prices-20241101.csv +++ b/010170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,772,68,2,9.66,3486083485,4307955,1697.80,706,888,703,915,493,704,809.22,1.05,0,-39888,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,575,-1.95,0.76,12,5.78,-395.00,1020.00,1540,20240111,-49.87,699,20241121,10.44,1540,-49.87,20240111,699,10.44,20241121,1540,-49.87,20240111,699,10.44,20241121,0.61,N,010170,500,372 억,,783442,N,N,86,N,00,N +20241126,150257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,770,66,2,9.38,3454335836,4267023,1681.67,706,888,703,915,493,704,809.54,1.05,0,-33440,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,574,-1.95,0.75,12,5.73,-395.00,1020.00,1540,20240111,-50.00,699,20241121,10.16,1540,-50.00,20240111,699,10.16,20241121,1540,-50.00,20240111,699,10.16,20241121,0.61,N,010170,500,372 억,,783442,N,N,0,N,00,N +20241126,140256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,794,90,2,12.78,3302068540,4072083,1604.84,706,888,703,915,493,704,810.90,1.05,0,-70368,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,592,-2.01,0.78,12,5.47,-395.00,1020.00,1540,20240111,-48.44,699,20241121,13.59,1540,-48.44,20240111,699,13.59,20241121,1540,-48.44,20240111,699,13.59,20241121,0.61,N,010170,500,372 억,,783442,N,N,0,N,00,N +20241126,130256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,126,2,17.90,2924468049,3608618,1422.19,706,888,703,915,493,704,810.41,1.05,0,-69278,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,618,-2.10,0.81,12,4.84,-395.00,1020.00,1540,20240111,-46.10,699,20241121,18.74,1540,-46.10,20240111,699,18.74,20241121,1540,-46.10,20240111,699,18.74,20241121,0.61,N,010170,500,372 억,,783442,N,N,0,N,00,N +20241126,120258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,847,143,2,20.31,2304571573,2851071,1123.63,706,888,703,915,493,704,808.32,1.05,0,-80382,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,631,-2.14,0.83,12,3.83,-395.00,1020.00,1540,20240111,-45.00,699,20241121,21.17,1540,-45.00,20240111,699,21.17,20241121,1540,-45.00,20240111,699,21.17,20241121,0.61,N,010170,500,372 억,,783442,N,N,0,N,00,N +20241126,110301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,755,51,2,7.24,654441703,854641,336.82,706,830,703,915,493,704,765.75,1.05,0,-17009,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,563,-1.91,0.74,12,1.15,-395.00,1020.00,1540,20240111,-50.97,699,20241121,8.01,1540,-50.97,20240111,699,8.01,20241121,1540,-50.97,20240111,699,8.01,20241121,0.61,N,010170,500,372 억,,783442,N,N,0,N,00,N +20241126,100300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,714,10,2,1.42,84698824,119488,47.09,706,723,703,915,493,704,708.85,1.05,0,9858,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,532,-1.81,0.70,12,0.16,-395.00,1020.00,1540,20240111,-53.64,699,20241121,2.15,1540,-53.64,20240111,699,2.15,20241121,1540,-53.64,20240111,699,2.15,20241121,0.61,N,010170,500,372 억,,783442,N,N,0,N,00,N +20241126,090257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,713,9,2,1.28,48183314,68396,26.96,706,716,703,915,493,704,704.48,1.05,0,30478,723,713,707,697,691,710,694,373,211,500,490,1,1,74511166,531,-1.81,0.70,12,0.09,-395.00,1020.00,1540,20240111,-53.70,699,20241121,2.00,1540,-53.70,20240111,699,2.00,20241121,1540,-53.70,20240111,699,2.00,20241121,0.61,N,010170,500,372 억,,783442,N,N,0,N,00,N 20241125,160253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,704,-9,5,-1.26,178900739,253392,119.34,713,717,701,926,500,713,706.03,1.05,0,346,744,728,717,701,690,723,696,373,213,500,490,1,1,74511166,525,-1.78,0.69,12,0.34,-395.00,1020.00,1540,20240111,-54.29,699,20241121,0.72,1540,-54.29,20240111,699,0.72,20241121,1540,-54.29,20240111,699,0.72,20241121,0.61,N,010170,500,372 억,,783096,N,N,7,N,00,N 20241125,150257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,703,-10,5,-1.40,168601784,238751,112.44,713,717,701,926,500,713,706.18,1.05,0,796,744,728,717,701,690,723,696,373,213,500,490,1,1,74511166,524,-1.78,0.69,12,0.32,-395.00,1020.00,1540,20240111,-54.35,699,20241121,0.57,1540,-54.35,20240111,699,0.57,20241121,1540,-54.35,20240111,699,0.57,20241121,0.61,N,010170,500,372 억,,783096,N,N,7,N,00,N 20241125,140257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,704,-9,5,-1.26,143326571,202723,95.47,713,717,701,926,500,713,707.01,1.05,0,9,744,728,717,701,690,723,696,373,213,500,490,1,1,74511166,525,-1.78,0.69,12,0.27,-395.00,1020.00,1540,20240111,-54.29,699,20241121,0.72,1540,-54.29,20240111,699,0.72,20241121,1540,-54.29,20240111,699,0.72,20241121,0.61,N,010170,500,372 억,,783096,N,N,7,N,00,N diff --git a/010240/price/prices-20241101.csv b/010240/price/prices-20241101.csv index 863ec78a5d2f..9ceabb4cbf58 100644 --- a/010240/price/prices-20241101.csv +++ b/010240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,10,2,0.21,32132260,6650,46.55,4820,4870,4815,6260,3375,4820,4831.92,3.82,0,-567,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,595,4.51,0.57,12,0.05,1070.00,8542.00,6170,20231201,-21.72,4400,20240806,9.77,5950,-18.82,20240102,4400,9.77,20240806,6170,-21.72,20231201,4400,9.77,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N +20241126,150257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,25,2,0.52,22268770,4608,32.26,4820,4870,4815,6260,3375,4820,4832.63,3.82,0,-567,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,597,4.53,0.57,12,0.04,1070.00,8542.00,6170,20231201,-21.47,4400,20240806,10.11,5950,-18.57,20240102,4400,10.11,20240806,6170,-21.47,20231201,4400,10.11,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N +20241126,140257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,10,2,0.21,20171635,4175,29.22,4820,4870,4815,6260,3375,4820,4831.53,3.82,0,-377,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,595,4.51,0.57,12,0.03,1070.00,8542.00,6170,20231201,-21.72,4400,20240806,9.77,5950,-18.82,20240102,4400,9.77,20240806,6170,-21.72,20231201,4400,9.77,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N +20241126,130257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,25,2,0.52,19151975,3964,27.75,4820,4870,4815,6260,3375,4820,4831.48,3.82,0,-377,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,597,4.53,0.57,12,0.03,1070.00,8542.00,6170,20231201,-21.47,4400,20240806,10.11,5950,-18.57,20240102,4400,10.11,20240806,6170,-21.47,20231201,4400,10.11,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N +20241126,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,10,2,0.21,18250805,3778,26.45,4820,4870,4815,6260,3375,4820,4830.81,3.82,0,-266,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,595,4.51,0.57,12,0.03,1070.00,8542.00,6170,20231201,-21.72,4400,20240806,9.77,5950,-18.82,20240102,4400,9.77,20240806,6170,-21.72,20231201,4400,9.77,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N +20241126,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,15,2,0.31,16529055,3422,23.95,4820,4870,4815,6260,3375,4820,4830.23,3.82,0,-169,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,596,4.52,0.57,12,0.03,1070.00,8542.00,6170,20231201,-21.64,4400,20240806,9.89,5950,-18.74,20240102,4400,9.89,20240806,6170,-21.64,20231201,4400,9.89,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N +20241126,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,25,2,0.52,5548750,1149,8.04,4820,4870,4815,6260,3375,4820,4829.20,3.82,0,-20,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,597,4.53,0.57,12,0.01,1070.00,8542.00,6170,20231201,-21.47,4400,20240806,10.11,5950,-18.57,20240102,4400,10.11,20240806,6170,-21.47,20231201,4400,10.11,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N +20241126,090258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,0,3,0.00,877240,182,1.27,4820,4820,4820,6260,3375,4820,4820.00,3.82,0,-26,4896,4857,4811,4772,4726,4877,4792,62,1440,500,3470,5,1,12322696,594,4.50,0.56,12,0.00,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.67,N,010240,500,61 억,,471088,N,N,0,N,00,N 20241125,160254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,35,2,0.73,67123410,13926,90.81,4810,4850,4765,6220,3350,4785,4820.01,3.83,0,-776,4881,4832,4791,4742,4701,4857,4767,62,1435,500,3440,5,1,12322696,594,4.50,0.56,12,0.11,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.67,N,010240,500,61 억,,471865,N,N,0,N,00,N 20241125,150257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,20,2,0.42,66171780,13728,89.51,4810,4850,4765,6220,3350,4785,4820.21,3.83,0,-660,4881,4832,4791,4742,4701,4857,4767,62,1435,500,3440,5,1,12322696,592,4.49,0.56,12,0.11,1070.00,8542.00,6170,20231201,-22.12,4400,20240806,9.20,5950,-19.24,20240102,4400,9.20,20240806,6170,-22.12,20231201,4400,9.20,20240806,0.67,N,010240,500,61 억,,471865,N,N,0,N,00,N 20241125,140257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4840,55,2,1.15,16802965,3497,22.80,4810,4845,4765,6220,3350,4785,4804.97,3.83,0,-378,4881,4832,4791,4742,4701,4857,4767,62,1435,500,3440,5,1,12322696,596,4.52,0.57,12,0.03,1070.00,8542.00,6170,20231201,-21.56,4400,20240806,10.00,5950,-18.66,20240102,4400,10.00,20240806,6170,-21.56,20231201,4400,10.00,20240806,0.67,N,010240,500,61 억,,471865,N,N,0,N,00,N diff --git a/010280/price/prices-20241101.csv b/010280/price/prices-20241101.csv index d6cdb4fb7194..d56f740bd00c 100644 --- a/010280/price/prices-20241101.csv +++ b/010280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,626,1,2,0.16,42901429,68717,91.23,625,626,620,812,438,625,624.32,0.00,0,-527,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,408,7.45,0.64,12,0.11,84.00,977.00,1071,20240131,-41.55,562,20240805,11.39,1071,-41.55,20240131,562,11.39,20240805,1071,-41.55,20240131,562,11.39,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241126,150257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,0,3,0.00,42838829,68617,91.10,625,626,620,812,438,625,624.32,0.00,0,-522,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,407,7.44,0.64,12,0.11,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241126,140257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,623,-2,5,-0.32,19445917,31188,41.41,625,626,620,812,438,625,623.51,0.00,0,-269,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,406,7.42,0.64,12,0.05,84.00,977.00,1071,20240131,-41.83,562,20240805,10.85,1071,-41.83,20240131,562,10.85,20240805,1071,-41.83,20240131,562,10.85,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241126,130257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,623,-2,5,-0.32,15778195,25306,33.60,625,626,620,812,438,625,623.50,0.00,0,-230,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,406,7.42,0.64,12,0.04,84.00,977.00,1071,20240131,-41.83,562,20240805,10.85,1071,-41.83,20240131,562,10.85,20240805,1071,-41.83,20240131,562,10.85,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241126,120259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,623,-2,5,-0.32,14415557,23122,30.70,625,626,620,812,438,625,623.46,0.00,0,-221,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,406,7.42,0.64,12,0.04,84.00,977.00,1071,20240131,-41.83,562,20240805,10.85,1071,-41.83,20240131,562,10.85,20240805,1071,-41.83,20240131,562,10.85,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241126,110302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,621,-4,5,-0.64,13567621,21764,28.90,625,626,620,812,438,625,623.40,0.00,0,-114,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,404,7.39,0.64,12,0.03,84.00,977.00,1071,20240131,-42.02,562,20240805,10.50,1071,-42.02,20240131,562,10.50,20240805,1071,-42.02,20240131,562,10.50,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241126,100300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,622,-3,5,-0.48,8842410,14197,18.85,625,626,620,812,438,625,622.84,0.00,0,-114,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,405,7.40,0.64,12,0.02,84.00,977.00,1071,20240131,-41.92,562,20240805,10.68,1071,-41.92,20240131,562,10.68,20240805,1071,-41.92,20240131,562,10.68,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241126,090258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,0,3,0.00,1209375,1935,2.57,625,625,625,812,438,625,625.00,0.00,0,0,637,630,618,611,599,634,615,326,187,500,450,1,1,65123786,407,7.44,0.64,12,0.00,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241125,160254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,9,2,1.46,46661829,75320,90.48,609,625,606,800,432,616,619.51,0.00,0,-1641,646,631,608,593,570,619,581,326,184,500,440,1,1,65123786,407,7.44,0.64,12,0.12,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241125,150258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,618,2,2,0.32,25959341,42142,50.63,609,624,606,800,432,616,616.00,0.00,0,-1641,646,631,608,593,570,619,581,326,184,500,440,1,1,65123786,402,7.36,0.63,12,0.06,84.00,977.00,1071,20240131,-42.30,562,20240805,9.96,1071,-42.30,20240131,562,9.96,20240805,1071,-42.30,20240131,562,9.96,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241125,140257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,620,4,2,0.65,25943272,42116,50.59,609,624,606,800,432,616,616.00,0.00,0,-1641,646,631,608,593,570,619,581,326,184,500,440,1,1,65123786,404,7.38,0.63,12,0.06,84.00,977.00,1071,20240131,-42.11,562,20240805,10.32,1071,-42.11,20240131,562,10.32,20240805,1071,-42.11,20240131,562,10.32,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20241101.csv b/010400/price/prices-20241101.csv index 53f9f58b6bc7..2964249948c9 100644 --- a/010400/price/prices-20241101.csv +++ b/010400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,25,2,0.80,2026150,645,11.83,3130,3150,3120,4040,2180,3110,3141.32,0.57,0,-27,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,239,12.34,0.23,12,0.01,254.00,13420.00,5790,20231204,-45.85,3000,20240805,4.50,5670,-44.71,20240116,3000,4.50,20240805,5790,-45.85,20231204,3000,4.50,20240805,0.10,N,010400,500,38 억,,43595,N,N,1,N,00,N +20241126,150258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,25,2,0.80,1838035,585,10.73,3130,3150,3120,4040,2180,3110,3141.94,0.57,0,-27,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,239,12.34,0.23,12,0.01,254.00,13420.00,5790,20231204,-45.85,3000,20240805,4.50,5670,-44.71,20240116,3000,4.50,20240805,5790,-45.85,20231204,3000,4.50,20240805,0.10,N,010400,500,38 억,,43595,N,N,0,N,00,N +20241126,140257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,40,2,1.29,1812965,577,10.59,3130,3150,3120,4040,2180,3110,3142.05,0.57,0,-27,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,240,12.40,0.23,12,0.01,254.00,13420.00,5790,20231204,-45.60,3000,20240805,5.00,5670,-44.44,20240116,3000,5.00,20240805,5790,-45.60,20231204,3000,5.00,20240805,0.10,N,010400,500,38 억,,43595,N,N,0,N,00,N +20241126,130257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,40,2,1.29,1152750,367,6.73,3130,3150,3120,4040,2180,3110,3141.01,0.57,0,-27,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,240,12.40,0.23,12,0.00,254.00,13420.00,5790,20231204,-45.60,3000,20240805,5.00,5670,-44.44,20240116,3000,5.00,20240805,5790,-45.60,20231204,3000,5.00,20240805,0.10,N,010400,500,38 억,,43595,N,N,0,N,00,N +20241126,120259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,15,2,0.48,501975,160,2.94,3130,3150,3120,4040,2180,3110,3137.34,0.57,0,0,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,238,12.30,0.23,12,0.00,254.00,13420.00,5790,20231204,-46.03,3000,20240805,4.17,5670,-44.89,20240116,3000,4.17,20240805,5790,-46.03,20231204,3000,4.17,20240805,0.10,N,010400,500,38 억,,43595,N,N,0,N,00,N +20241126,110302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,15,2,0.48,470705,150,2.75,3130,3150,3120,4040,2180,3110,3138.03,0.57,0,0,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,238,12.30,0.23,12,0.00,254.00,13420.00,5790,20231204,-46.03,3000,20240805,4.17,5670,-44.89,20240116,3000,4.17,20240805,5790,-46.03,20231204,3000,4.17,20240805,0.10,N,010400,500,38 억,,43595,N,N,0,N,00,N +20241126,100301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,15,2,0.48,439455,140,2.57,3130,3150,3120,4040,2180,3110,3138.96,0.57,0,0,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,238,12.30,0.23,12,0.00,254.00,13420.00,5790,20231204,-46.03,3000,20240805,4.17,5670,-44.89,20240116,3000,4.17,20240805,5790,-46.03,20231204,3000,4.17,20240805,0.10,N,010400,500,38 억,,43595,N,N,0,N,00,N +20241126,090258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,40,2,1.29,351680,112,2.06,3130,3150,3130,4040,2180,3110,3140.00,0.57,0,0,3496,3302,3206,3012,2916,3255,2965,38,930,500,2110,5,1,7622000,240,12.40,0.23,12,0.00,254.00,13420.00,5790,20231204,-45.60,3000,20240805,5.00,5670,-44.44,20240116,3000,5.00,20240805,5790,-45.60,20231204,3000,5.00,20240805,0.10,N,010400,500,38 억,,43595,N,N,0,N,00,N 20241125,160254,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3110,-110,5,-3.42,16867970,5353,205.73,3400,3400,3110,4185,2255,3220,3151.18,0.57,0,52,3450,3335,3230,3115,3010,3392,3172,38,965,500,2180,5,1,7622000,237,12.24,0.23,12,0.07,254.00,13420.00,5790,20231204,-46.29,3000,20240805,3.67,5670,-45.15,20240116,3000,3.67,20240805,5790,-46.29,20231204,3000,3.67,20240805,0.11,N,010400,500,38 억,,43543,N,N,0,N,00,N 20241125,150258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3180,-40,5,-1.24,14334885,4539,174.44,3400,3400,3110,4185,2255,3220,3158.16,0.57,0,52,3450,3335,3230,3115,3010,3392,3172,38,965,500,2180,5,1,7622000,242,12.52,0.24,12,0.06,254.00,13420.00,5790,20231204,-45.08,3000,20240805,6.00,5670,-43.92,20240116,3000,6.00,20240805,5790,-45.08,20231204,3000,6.00,20240805,0.11,N,010400,500,38 억,,43543,N,N,0,N,00,N 20241125,140258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3110,-110,5,-3.42,12467740,3945,151.61,3400,3400,3110,4185,2255,3220,3160.39,0.57,0,57,3450,3335,3230,3115,3010,3392,3172,38,965,500,2180,5,1,7622000,237,12.24,0.23,12,0.05,254.00,13420.00,5790,20231204,-46.29,3000,20240805,3.67,5670,-45.15,20240116,3000,3.67,20240805,5790,-46.29,20231204,3000,3.67,20240805,0.11,N,010400,500,38 억,,43543,N,N,0,N,00,N diff --git a/010420/price/prices-20241101.csv b/010420/price/prices-20241101.csv index d8abcb784c2c..793f863972e4 100644 --- a/010420/price/prices-20241101.csv +++ b/010420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,5,2,0.39,103421679,80396,128.79,1294,1340,1219,1680,906,1293,1286.40,0.51,0,-1540,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,266,-6.69,0.62,12,0.39,-194.00,2094.00,1517,20241114,-14.44,910,20240806,42.64,1517,-14.44,20241114,910,42.64,20240806,1517,-14.44,20241114,910,42.64,20240806,0.24,N,010420,500,102 억,,104535,N,N,5,N,00,N +20241126,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,5,2,0.39,98528739,76626,122.75,1294,1340,1219,1680,906,1293,1285.84,0.51,0,-1035,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,266,-6.69,0.62,12,0.37,-194.00,2094.00,1517,20241114,-14.44,910,20240806,42.64,1517,-14.44,20241114,910,42.64,20240806,1517,-14.44,20241114,910,42.64,20240806,0.24,N,010420,500,102 억,,104535,N,N,0,N,00,N +20241126,140258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,-24,5,-1.86,83395385,64721,103.68,1294,1340,1219,1680,906,1293,1288.54,0.51,0,-212,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,260,-6.54,0.61,12,0.32,-194.00,2094.00,1517,20241114,-16.35,910,20240806,39.45,1517,-16.35,20241114,910,39.45,20240806,1517,-16.35,20241114,910,39.45,20240806,0.24,N,010420,500,102 억,,104535,N,N,0,N,00,N +20241126,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1285,-8,5,-0.62,71921665,55581,89.04,1294,1340,1219,1680,906,1293,1294.00,0.51,0,-325,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,263,-6.62,0.61,12,0.27,-194.00,2094.00,1517,20241114,-15.29,910,20240806,41.21,1517,-15.29,20241114,910,41.21,20240806,1517,-15.29,20241114,910,41.21,20240806,0.24,N,010420,500,102 억,,104535,N,N,0,N,00,N +20241126,120300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,-2,5,-0.15,49594856,38167,61.14,1294,1340,1289,1680,906,1293,1299.42,0.51,0,75,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,265,-6.65,0.62,12,0.19,-194.00,2094.00,1517,20241114,-14.90,910,20240806,41.87,1517,-14.90,20241114,910,41.87,20240806,1517,-14.90,20241114,910,41.87,20240806,0.24,N,010420,500,102 억,,104535,N,N,0,N,00,N +20241126,110302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1308,15,2,1.16,27200922,20837,33.38,1294,1340,1293,1680,906,1293,1305.41,0.51,0,-106,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,268,-6.74,0.62,12,0.10,-194.00,2094.00,1517,20241114,-13.78,910,20240806,43.74,1517,-13.78,20241114,910,43.74,20240806,1517,-13.78,20241114,910,43.74,20240806,0.24,N,010420,500,102 억,,104535,N,N,0,N,00,N +20241126,100301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1315,22,2,1.70,11527647,8759,14.03,1294,1340,1293,1680,906,1293,1316.09,0.51,0,-282,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,269,-6.78,0.63,12,0.04,-194.00,2094.00,1517,20241114,-13.32,910,20240806,44.51,1517,-13.32,20241114,910,44.51,20240806,1517,-13.32,20241114,910,44.51,20240806,0.24,N,010420,500,102 억,,104535,N,N,0,N,00,N +20241126,090259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,2,2,0.15,2155453,1666,2.67,1294,1295,1293,1680,906,1293,1293.79,0.51,0,41,1365,1328,1284,1247,1203,1347,1266,102,387,500,900,1,1,20493012,265,-6.68,0.62,12,0.01,-194.00,2094.00,1517,20241114,-14.63,910,20240806,42.31,1517,-14.63,20241114,910,42.31,20240806,1517,-14.63,20241114,910,42.31,20240806,0.24,N,010420,500,102 억,,104535,N,N,0,N,00,N 20241125,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,15,2,1.17,79601710,62010,211.45,1265,1321,1240,1661,895,1278,1283.74,0.52,0,-1656,1318,1297,1269,1248,1220,1284,1235,102,383,500,890,1,1,20493012,265,-6.66,0.62,12,0.30,-194.00,2094.00,1517,20241114,-14.77,910,20240806,42.09,1517,-14.77,20241114,910,42.09,20240806,1517,-14.77,20241114,910,42.09,20240806,0.24,N,010420,500,102 억,,106145,N,N,0,N,00,N 20241125,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,12,2,0.94,76866395,59892,204.23,1265,1321,1240,1661,895,1278,1283.47,0.52,0,-1677,1318,1297,1269,1248,1220,1284,1235,102,383,500,890,1,1,20493012,264,-6.65,0.62,12,0.29,-194.00,2094.00,1517,20241114,-14.96,910,20240806,41.76,1517,-14.96,20241114,910,41.76,20240806,1517,-14.96,20241114,910,41.76,20240806,0.24,N,010420,500,102 억,,106145,N,N,0,N,00,N 20241125,140258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,3,2,0.23,63087990,49151,167.60,1265,1321,1240,1661,895,1278,1283.62,0.52,0,-470,1318,1297,1269,1248,1220,1284,1235,102,383,500,890,1,1,20493012,263,-6.60,0.61,12,0.24,-194.00,2094.00,1517,20241114,-15.56,910,20240806,40.77,1517,-15.56,20241114,910,40.77,20240806,1517,-15.56,20241114,910,40.77,20240806,0.24,N,010420,500,102 억,,106145,N,N,0,N,00,N diff --git a/010470/price/prices-20241101.csv b/010470/price/prices-20241101.csv index 6ff8509ea3f4..ea2c3a69d922 100644 --- a/010470/price/prices-20241101.csv +++ b/010470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,70,2,1.05,98102430,14706,19.57,6650,6740,6560,8630,4650,6640,6670.91,1.35,0,5391,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,804,8.17,0.68,12,0.12,821.00,9913.00,15500,20231120,-56.71,5650,20240909,18.76,10950,-38.72,20240102,5650,18.76,20240909,13650,-50.84,20231127,5650,18.76,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N +20241126,150258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6720,80,2,1.20,93499080,14021,18.66,6650,6740,6560,8630,4650,6640,6668.50,1.35,0,5354,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,805,8.19,0.68,12,0.12,821.00,9913.00,15500,20231120,-56.65,5650,20240909,18.94,10950,-38.63,20240102,5650,18.94,20240909,13650,-50.77,20231127,5650,18.94,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N +20241126,140258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,60,2,0.90,85254030,12789,17.02,6650,6740,6560,8630,4650,6640,6666.20,1.35,0,4462,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,802,8.16,0.68,12,0.11,821.00,9913.00,15500,20231120,-56.77,5650,20240909,18.58,10950,-38.81,20240102,5650,18.58,20240909,13650,-50.92,20231127,5650,18.58,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N +20241126,130258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6730,90,2,1.36,78760120,11819,15.73,6650,6740,6560,8630,4650,6640,6663.86,1.35,0,3998,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,806,8.20,0.68,12,0.10,821.00,9913.00,15500,20231120,-56.58,5650,20240909,19.12,10950,-38.54,20240102,5650,19.12,20240909,13650,-50.70,20231127,5650,19.12,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N +20241126,120300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6660,20,2,0.30,52157030,7856,10.45,6650,6730,6560,8630,4650,6640,6639.13,1.35,0,448,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,798,8.11,0.67,12,0.07,821.00,9913.00,15500,20231120,-57.03,5650,20240909,17.88,10950,-39.18,20240102,5650,17.88,20240909,13650,-51.21,20231127,5650,17.88,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N +20241126,110303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6650,10,2,0.15,51484430,7755,10.32,6650,6730,6560,8630,4650,6640,6638.87,1.35,0,424,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,796,8.10,0.67,12,0.06,821.00,9913.00,15500,20231120,-57.10,5650,20240909,17.70,10950,-39.27,20240102,5650,17.70,20240909,13650,-51.28,20231127,5650,17.70,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N +20241126,100301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6690,50,2,0.75,32094270,4822,6.42,6650,6730,6560,8630,4650,6640,6655.80,1.35,0,-872,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,801,8.15,0.67,12,0.04,821.00,9913.00,15500,20231120,-56.84,5650,20240909,18.41,10950,-38.90,20240102,5650,18.41,20240909,13650,-50.99,20231127,5650,18.41,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N +20241126,090259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6660,20,2,0.30,504970,76,0.10,6650,6670,6610,8630,4650,6640,6644.34,1.35,0,-64,7166,6902,6666,6402,6166,6785,6285,120,1990,1000,4780,10,1,11975050,798,8.11,0.67,12,0.00,821.00,9913.00,15500,20231120,-57.03,5650,20240909,17.88,10950,-39.18,20240102,5650,17.88,20240909,13650,-51.21,20231127,5650,17.88,20240909,2.87,N,010470,1000,119 억,,161120,N,N,0,N,00,N 20241125,160255,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6640,-240,5,-3.49,504185310,75138,136.53,6930,6930,6430,8940,4820,6880,6710.16,1.28,0,7275,7200,7040,6790,6630,6380,7120,6710,120,2060,1000,4950,10,1,11975050,795,8.09,0.67,12,0.63,821.00,9913.00,15500,20231120,-57.16,5650,20240909,17.52,10950,-39.36,20240102,5650,17.52,20240909,13650,-51.36,20231127,5650,17.52,20240909,2.88,N,010470,1000,119 억,,153845,N,N,0,N,00,N 20241125,150259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6660,-220,5,-3.20,397769100,58978,107.16,6930,6930,6430,8940,4820,6880,6744.36,1.28,0,4897,7200,7040,6790,6630,6380,7120,6710,120,2060,1000,4950,10,1,11975050,798,8.11,0.67,12,0.49,821.00,9913.00,15500,20231120,-57.03,5650,20240909,17.88,10950,-39.18,20240102,5650,17.88,20240909,13650,-51.21,20231127,5650,17.88,20240909,2.88,N,010470,1000,119 억,,153845,N,N,0,N,00,N 20241125,140258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,40,2,0.58,189729880,27590,50.13,6930,6930,6800,8940,4820,6880,6876.76,1.28,0,1285,7200,7040,6790,6630,6380,7120,6710,120,2060,1000,4950,10,1,11975050,829,8.43,0.70,12,0.23,821.00,9913.00,15500,20231120,-55.35,5650,20240909,22.48,10950,-36.80,20240102,5650,22.48,20240909,13650,-49.30,20231127,5650,22.48,20240909,2.88,N,010470,1000,119 억,,153845,N,N,0,N,00,N diff --git a/010580/price/prices-20241101.csv b/010580/price/prices-20241101.csv index 487dbfde76e8..8eca7d2b831b 100644 --- a/010580/price/prices-20241101.csv +++ b/010580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1182,-18,5,-1.50,37729047,31838,40.86,1200,1228,1165,1560,840,1200,1185.03,0.51,0,2536,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1315,197.00,1.98,12,0.03,6.00,598.00,2065,20231219,-42.76,1120,20240805,5.54,1862,-36.52,20240110,1120,5.54,20240805,2065,-42.76,20231219,1120,5.54,20240805,0.07,N,010580,500,556 억,,569989,N,N,6,N,00,N +20241126,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1190,-10,5,-0.83,36340980,30665,39.36,1200,1228,1165,1560,840,1200,1185.10,0.51,0,2526,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1324,198.33,1.99,12,0.03,6.00,598.00,2065,20231219,-42.37,1120,20240805,6.25,1862,-36.09,20240110,1120,6.25,20240805,2065,-42.37,20231219,1120,6.25,20240805,0.07,N,010580,500,556 억,,569989,N,N,1,N,00,N +20241126,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1182,-18,5,-1.50,32024208,27020,34.68,1200,1228,1165,1560,840,1200,1185.20,0.51,0,2643,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1315,197.00,1.98,12,0.02,6.00,598.00,2065,20231219,-42.76,1120,20240805,5.54,1862,-36.52,20240110,1120,5.54,20240805,2065,-42.76,20231219,1120,5.54,20240805,0.07,N,010580,500,556 억,,569989,N,N,1,N,00,N +20241126,130258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1183,-17,5,-1.42,27413017,23135,29.69,1200,1228,1165,1560,840,1200,1184.92,0.51,0,2712,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1316,197.17,1.98,12,0.02,6.00,598.00,2065,20231219,-42.71,1120,20240805,5.62,1862,-36.47,20240110,1120,5.62,20240805,2065,-42.71,20231219,1120,5.62,20240805,0.07,N,010580,500,556 억,,569989,N,N,1,N,00,N +20241126,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1194,-6,5,-0.50,25838920,21811,27.99,1200,1228,1165,1560,840,1200,1184.67,0.51,0,2719,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1328,199.00,2.00,12,0.02,6.00,598.00,2065,20231219,-42.18,1120,20240805,6.61,1862,-35.88,20240110,1120,6.61,20240805,2065,-42.18,20231219,1120,6.61,20240805,0.07,N,010580,500,556 억,,569989,N,N,1,N,00,N +20241126,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1197,-3,5,-0.25,23693724,20020,25.69,1200,1228,1165,1560,840,1200,1183.50,0.51,0,2309,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1332,199.50,2.00,12,0.02,6.00,598.00,2065,20231219,-42.03,1120,20240805,6.88,1862,-35.71,20240110,1120,6.88,20240805,2065,-42.03,20231219,1120,6.88,20240805,0.07,N,010580,500,556 억,,569989,N,N,1,N,00,N +20241126,100302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1190,-10,5,-0.83,22225928,18788,24.11,1200,1228,1165,1560,840,1200,1182.99,0.51,0,1821,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1324,198.33,1.99,12,0.02,6.00,598.00,2065,20231219,-42.37,1120,20240805,6.25,1862,-36.09,20240110,1120,6.25,20240805,2065,-42.37,20231219,1120,6.25,20240805,0.07,N,010580,500,556 억,,569989,N,N,1,N,00,N +20241126,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1192,-8,5,-0.67,5760311,4800,6.16,1200,1202,1192,1560,840,1200,1200.06,0.51,0,-248,1273,1236,1218,1181,1163,1227,1172,556,360,500,840,1,1,111251760,1326,198.67,1.99,12,0.00,6.00,598.00,2065,20231219,-42.28,1120,20240805,6.43,1862,-35.98,20240110,1120,6.43,20240805,2065,-42.28,20231219,1120,6.43,20240805,0.07,N,010580,500,556 억,,569989,N,N,1,N,00,N 20241125,160255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1200,12,2,1.01,94866497,77917,467.63,1249,1255,1200,1544,832,1188,1217.53,0.52,0,7825,1214,1201,1180,1167,1146,1207,1173,556,356,500,830,1,1,111251760,1335,200.00,2.01,12,0.07,6.00,598.00,2065,20231219,-41.89,1120,20240805,7.14,1862,-35.55,20240110,1120,7.14,20240805,2065,-41.89,20231219,1120,7.14,20240805,0.07,N,010580,500,556 억,,575412,N,N,1,N,00,N 20241125,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1204,16,2,1.35,91118493,74796,448.90,1249,1255,1200,1544,832,1188,1218.23,0.52,0,7908,1214,1201,1180,1167,1146,1207,1173,556,356,500,830,1,1,111251760,1339,200.67,2.01,12,0.07,6.00,598.00,2065,20231219,-41.69,1120,20240805,7.50,1862,-35.34,20240110,1120,7.50,20240805,2065,-41.69,20231219,1120,7.50,20240805,0.07,N,010580,500,556 억,,575412,N,N,4,N,00,N 20241125,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1205,17,2,1.43,85982636,70536,423.33,1249,1255,1200,1544,832,1188,1218.99,0.52,0,7932,1214,1201,1180,1167,1146,1207,1173,556,356,500,830,1,1,111251760,1341,200.83,2.02,12,0.06,6.00,598.00,2065,20231219,-41.65,1120,20240805,7.59,1862,-35.28,20240110,1120,7.59,20240805,2065,-41.65,20231219,1120,7.59,20240805,0.07,N,010580,500,556 억,,575412,N,N,4,N,00,N diff --git a/010600/price/prices-20241101.csv b/010600/price/prices-20241101.csv index df44e7ce9568..0e9295192f56 100644 --- a/010600/price/prices-20241101.csv +++ b/010600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160301,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241126,150259,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241126,140259,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241126,130259,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241126,120301,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241126,110303,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241126,100302,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241126,090300,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241125,160255,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241125,150259,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241125,140259,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N diff --git a/010620/price/prices-20241101.csv b/010620/price/prices-20241101.csv index efc392630cb3..4ea2d8bee8a0 100644 --- a/010620/price/prices-20241101.csv +++ b/010620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160301,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,125200,200,2,0.16,30825352200,246634,73.28,123800,127500,122000,162500,87500,125000,124983.86,21.37,0,8826,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,50008,-34.98,2.53,12,0.62,-3579.00,49485.00,127800,20241125,-2.03,58800,20240416,112.93,127800,-2.03,20241125,58800,112.93,20240416,127800,-2.03,20241125,58800,112.93,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,1456,N,00,N +20241126,150259,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,124200,-800,5,-0.64,28502610100,227975,67.73,123800,127500,122000,162500,87500,125000,125025.16,21.37,0,2995,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,49608,-34.70,2.51,12,0.57,-3579.00,49485.00,127800,20241125,-2.82,58800,20240416,111.22,127800,-2.82,20241125,58800,111.22,20240416,127800,-2.82,20241125,58800,111.22,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,2738,N,00,N +20241126,140259,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,125700,700,2,0.56,25521663600,204110,60.64,123800,127500,122000,162500,87500,125000,125038.77,21.37,0,2944,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,50207,-35.12,2.54,12,0.51,-3579.00,49485.00,127800,20241125,-1.64,58800,20240416,113.78,127800,-1.64,20241125,58800,113.78,20240416,127800,-1.64,20241125,58800,113.78,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,2738,N,00,N +20241126,130259,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,125300,300,2,0.24,21933705400,175334,52.09,123800,127500,122000,162500,87500,125000,125096.70,21.37,0,4838,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,50048,-35.01,2.53,12,0.44,-3579.00,49485.00,127800,20241125,-1.96,58800,20240416,113.10,127800,-1.96,20241125,58800,113.10,20240416,127800,-1.96,20241125,58800,113.10,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,2738,N,00,N +20241126,120301,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,125900,900,2,0.72,19892971500,159061,47.26,123800,127500,122000,162500,87500,125000,125065.05,21.37,0,7243,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,50287,-35.18,2.54,12,0.40,-3579.00,49485.00,127800,20241125,-1.49,58800,20240416,114.12,127800,-1.49,20241125,58800,114.12,20240416,127800,-1.49,20241125,58800,114.12,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,2738,N,00,N +20241126,110304,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,125400,400,2,0.32,17651532100,141207,41.95,123800,127500,122000,162500,87500,125000,125004.65,21.37,0,9692,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,50087,-35.04,2.53,12,0.35,-3579.00,49485.00,127800,20241125,-1.88,58800,20240416,113.27,127800,-1.88,20241125,58800,113.27,20240416,127800,-1.88,20241125,58800,113.27,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,2738,N,00,N +20241126,100302,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,124300,-700,5,-0.56,10192644400,82175,24.41,123800,125800,122000,162500,87500,125000,124035.82,21.37,0,1464,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,49648,-34.73,2.51,12,0.21,-3579.00,49485.00,127800,20241125,-2.74,58800,20240416,111.39,127800,-2.74,20241125,58800,111.39,20240416,127800,-2.74,20241125,58800,111.39,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,2738,N,00,N +20241126,090300,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,123900,-1100,5,-0.88,1076700500,8701,2.59,123800,125200,122800,162500,87500,125000,123744.31,21.37,0,-2121,130666,127832,124966,122132,119266,129250,123550,1997,37500,5000,92500,100,1,39942149,49488,-34.62,2.50,12,0.02,-3579.00,49485.00,127800,20241125,-3.05,58800,20240416,110.71,127800,-3.05,20241125,58800,110.71,20240416,127800,-3.05,20241125,58800,110.71,20240416,0.68,N,010620,5000,1997 억,,8535605,N,N,2738,N,00,N 20241125,160256,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,125000,2700,2,2.21,41884727000,335804,137.44,123700,127800,122100,158900,85700,122300,124729.20,21.34,0,-6674,126833,124566,122033,119766,117233,125700,120900,1997,36600,5000,90500,100,1,39942149,49928,-34.93,2.53,12,0.84,-3579.00,49485.00,127800,20241125,-2.19,58800,20240416,112.59,127800,-2.19,20241125,58800,112.59,20240416,127800,-2.19,20241125,58800,112.59,20240416,0.71,N,010620,5000,1997 억,,8522314,N,N,2738,N,00,N 20241125,150259,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,125000,2700,2,2.21,38469719700,308469,126.25,123700,127800,122100,158900,85700,122300,124711.79,21.34,0,-10878,126833,124566,122033,119766,117233,125700,120900,1997,36600,5000,90500,100,1,39942149,49928,-34.93,2.53,12,0.77,-3579.00,49485.00,127800,20241125,-2.19,58800,20240416,112.59,127800,-2.19,20241125,58800,112.59,20240416,127800,-2.19,20241125,58800,112.59,20240416,0.71,N,010620,5000,1997 억,,8522314,N,N,1390,N,00,N 20241125,140259,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,123200,900,2,0.74,34205423100,273993,112.14,123700,127800,122100,158900,85700,122300,124840.50,21.34,0,-11814,126833,124566,122033,119766,117233,125700,120900,1997,36600,5000,90500,100,1,39942149,49209,-34.42,2.49,12,0.69,-3579.00,49485.00,127800,20241125,-3.60,58800,20240416,109.52,127800,-3.60,20241125,58800,109.52,20240416,127800,-3.60,20241125,58800,109.52,20240416,0.71,N,010620,5000,1997 억,,8522314,N,N,1390,N,00,N diff --git a/010640/price/prices-20241101.csv b/010640/price/prices-20241101.csv index 162d2a241f66..2e5fc482314c 100644 --- a/010640/price/prices-20241101.csv +++ b/010640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,240,2,3.73,1933323640,297048,28.01,6320,6930,6190,8350,4510,6430,6507.94,1.11,0,-6596,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,667,18.22,2.07,12,2.97,366.00,3222.00,8080,20241121,-17.45,5250,20240222,27.05,8080,-17.45,20241121,5250,27.05,20240222,8080,-17.45,20241121,5250,27.05,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N +20241126,150300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,390,2,6.07,1790934290,275901,26.02,6320,6930,6190,8350,4510,6430,6491.22,1.11,0,-7971,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,682,18.63,2.12,12,2.76,366.00,3222.00,8080,20241121,-15.59,5250,20240222,29.90,8080,-15.59,20241121,5250,29.90,20240222,8080,-15.59,20241121,5250,29.90,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N +20241126,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,20,2,0.31,1070058700,168530,15.89,6320,6530,6190,8350,4510,6430,6349.37,1.11,0,-24102,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,645,17.62,2.00,12,1.69,366.00,3222.00,8080,20241121,-20.17,5250,20240222,22.86,8080,-20.17,20241121,5250,22.86,20240222,8080,-20.17,20241121,5250,22.86,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N +20241126,130259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-30,5,-0.47,891860680,140653,13.26,6320,6530,6190,8350,4510,6430,6340.86,1.11,0,-23895,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,640,17.49,1.99,12,1.41,366.00,3222.00,8080,20241121,-20.79,5250,20240222,21.90,8080,-20.79,20241121,5250,21.90,20240222,8080,-20.79,20241121,5250,21.90,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N +20241126,120301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-20,5,-0.31,824036390,130069,12.26,6320,6530,6190,8350,4510,6430,6335.38,1.11,0,-21091,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,641,17.51,1.99,12,1.30,366.00,3222.00,8080,20241121,-20.67,5250,20240222,22.10,8080,-20.67,20241121,5250,22.10,20240222,8080,-20.67,20241121,5250,22.10,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N +20241126,110304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,-10,5,-0.16,722541040,114229,10.77,6320,6530,6190,8350,4510,6430,6325.37,1.11,0,-20655,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,642,17.54,1.99,12,1.14,366.00,3222.00,8080,20241121,-20.54,5250,20240222,22.29,8080,-20.54,20241121,5250,22.29,20240222,8080,-20.54,20241121,5250,22.29,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N +20241126,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-170,5,-2.64,532969990,84551,7.97,6320,6530,6190,8350,4510,6430,6303.53,1.11,0,-15632,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,626,17.10,1.94,12,0.85,366.00,3222.00,8080,20241121,-22.52,5250,20240222,19.24,8080,-22.52,20241121,5250,19.24,20240222,8080,-22.52,20241121,5250,19.24,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N +20241126,090300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,30,2,0.47,89311640,13937,1.31,6320,6510,6320,8350,4510,6430,6408.24,1.11,0,5369,6983,6706,6333,6056,5683,6845,6195,50,1920,500,4500,10,1,10000000,646,17.65,2.00,12,0.14,366.00,3222.00,8080,20241121,-20.05,5250,20240222,23.05,8080,-20.05,20241121,5250,23.05,20240222,8080,-20.05,20241121,5250,23.05,20240222,3.20,N,010640,500,50 억,,110784,N,N,0,N,00,N 20241125,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-720,5,-10.07,6639878760,1057624,276.10,6380,6610,5960,9290,5010,7150,6278.04,1.59,0,-36303,8230,7690,7350,6810,6470,7520,6640,50,2140,500,5000,10,1,10000000,643,17.57,2.00,12,10.58,366.00,3222.00,8080,20241121,-20.42,5250,20240222,22.48,8080,-20.42,20241121,5250,22.48,20240222,8080,-20.42,20241121,5250,22.48,20240222,3.14,N,010640,500,50 억,,159199,N,N,0,N,00,N 20241125,150300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-820,5,-11.47,6505989900,1036585,270.61,6380,6610,5960,9290,5010,7150,6276.37,1.59,0,-28716,8230,7690,7350,6810,6470,7520,6640,50,2140,500,5000,10,1,10000000,633,17.30,1.96,12,10.37,366.00,3222.00,8080,20241121,-21.66,5250,20240222,20.57,8080,-21.66,20241121,5250,20.57,20240222,8080,-21.66,20241121,5250,20.57,20240222,3.14,N,010640,500,50 억,,159199,N,N,0,N,00,N 20241125,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,-660,5,-9.23,5926436790,944930,246.68,6380,6610,5960,9290,5010,7150,6271.83,1.59,0,-36085,8230,7690,7350,6810,6470,7520,6640,50,2140,500,5000,10,1,10000000,649,17.73,2.01,12,9.45,366.00,3222.00,8080,20241121,-19.68,5250,20240222,23.62,8080,-19.68,20241121,5250,23.62,20240222,8080,-19.68,20241121,5250,23.62,20240222,3.14,N,010640,500,50 억,,159199,N,N,0,N,00,N diff --git a/010660/price/prices-20241101.csv b/010660/price/prices-20241101.csv index da809e74d704..4e25d2632a80 100644 --- a/010660/price/prices-20241101.csv +++ b/010660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2695,35,2,1.32,890151755,332964,28.27,2695,2720,2640,3455,1865,2660,2673.15,1.68,0,-5378,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,593,77.00,0.43,12,1.51,35.00,6253.00,9700,20240319,-72.22,2500,20240805,7.80,9700,-72.22,20240319,2500,7.80,20240805,9700,-72.22,20240319,2500,7.80,20240805,1.67,N,010660,500,110 억,,368528,N,N,1,N,00,N +20241126,150300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2690,30,2,1.13,827619660,309747,26.30,2695,2720,2640,3455,1865,2660,2671.92,1.68,0,-13501,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,592,76.86,0.43,12,1.41,35.00,6253.00,9700,20240319,-72.27,2500,20240805,7.60,9700,-72.27,20240319,2500,7.60,20240805,9700,-72.27,20240319,2500,7.60,20240805,1.67,N,010660,500,110 억,,368528,N,N,0,N,00,N +20241126,140300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2655,-5,5,-0.19,675163980,252858,21.47,2695,2720,2640,3455,1865,2660,2670.13,1.68,0,-37663,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,584,75.86,0.42,12,1.15,35.00,6253.00,9700,20240319,-72.63,2500,20240805,6.20,9700,-72.63,20240319,2500,6.20,20240805,9700,-72.63,20240319,2500,6.20,20240805,1.67,N,010660,500,110 억,,368528,N,N,0,N,00,N +20241126,130300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2655,-5,5,-0.19,611943460,229049,19.44,2695,2720,2640,3455,1865,2660,2671.67,1.68,0,-43349,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,584,75.86,0.42,12,1.04,35.00,6253.00,9700,20240319,-72.63,2500,20240805,6.20,9700,-72.63,20240319,2500,6.20,20240805,9700,-72.63,20240319,2500,6.20,20240805,1.67,N,010660,500,110 억,,368528,N,N,0,N,00,N +20241126,120301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2670,10,2,0.38,490512290,183322,15.56,2695,2720,2655,3455,1865,2660,2675.69,1.68,0,-26368,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,587,76.29,0.43,12,0.83,35.00,6253.00,9700,20240319,-72.47,2500,20240805,6.80,9700,-72.47,20240319,2500,6.80,20240805,9700,-72.47,20240319,2500,6.80,20240805,1.67,N,010660,500,110 억,,368528,N,N,0,N,00,N +20241126,110304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2685,25,2,0.94,363165085,135567,11.51,2695,2720,2655,3455,1865,2660,2678.86,1.68,0,-18330,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,591,76.71,0.43,12,0.62,35.00,6253.00,9700,20240319,-72.32,2500,20240805,7.40,9700,-72.32,20240319,2500,7.40,20240805,9700,-72.32,20240319,2500,7.40,20240805,1.67,N,010660,500,110 억,,368528,N,N,0,N,00,N +20241126,100303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2685,25,2,0.94,283433155,105941,8.99,2695,2700,2655,3455,1865,2660,2675.39,1.68,0,-34322,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,591,76.71,0.43,12,0.48,35.00,6253.00,9700,20240319,-72.32,2500,20240805,7.40,9700,-72.32,20240319,2500,7.40,20240805,9700,-72.32,20240319,2500,7.40,20240805,1.67,N,010660,500,110 억,,368528,N,N,0,N,00,N +20241126,090301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2675,15,2,0.56,64655900,24107,2.05,2695,2695,2660,3455,1865,2660,2682.04,1.68,0,-8232,2900,2780,2670,2550,2440,2840,2610,110,795,500,1640,5,1,22000000,589,76.43,0.43,12,0.11,35.00,6253.00,9700,20240319,-72.42,2500,20240805,7.00,9700,-72.42,20240319,2500,7.00,20240805,9700,-72.42,20240319,2500,7.00,20240805,1.67,N,010660,500,110 억,,368528,N,N,0,N,00,N 20241125,160256,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2660,-20,5,-0.75,3143109810,1170770,78.45,2625,2790,2560,3480,1880,2680,2684.69,0.00,0,214255,3040,2860,2755,2575,2470,2807,2522,110,800,500,1660,5,1,22000000,585,76.00,0.43,12,5.32,35.00,6253.00,9700,20240319,-72.58,2500,20240805,6.40,9700,-72.58,20240319,2500,6.40,20240805,9700,-72.58,20240319,2500,6.40,20240805,1.68,N,010660,500,110 억,,0,N,N,1,N,00,N 20241125,150300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2645,-35,5,-1.31,2979793000,1109457,74.34,2625,2790,2560,3480,1880,2680,2685.81,0.00,0,206831,3040,2860,2755,2575,2470,2807,2522,110,800,500,1660,5,1,22000000,582,75.57,0.42,12,5.04,35.00,6253.00,9700,20240319,-72.73,2500,20240805,5.80,9700,-72.73,20240319,2500,5.80,20240805,9700,-72.73,20240319,2500,5.80,20240805,1.68,N,010660,500,110 억,,0,N,N,1,N,00,N 20241125,140300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,75,2,2.80,1849183585,681234,45.65,2625,2790,2605,3480,1880,2680,2714.46,0.00,0,232808,3040,2860,2755,2575,2470,2807,2522,110,800,500,1660,5,1,22000000,606,78.71,0.44,12,3.10,35.00,6253.00,9700,20240319,-71.60,2500,20240805,10.20,9700,-71.60,20240319,2500,10.20,20240805,9700,-71.60,20240319,2500,10.20,20240805,1.68,N,010660,500,110 억,,0,N,N,1,N,00,N diff --git a/010690/price/prices-20241101.csv b/010690/price/prices-20241101.csv index 0faaa1a3a580..b6bf4fc3e471 100644 --- a/010690/price/prices-20241101.csv +++ b/010690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160302,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7620,30,2,0.40,742852010,97701,71.70,7580,7650,7520,9860,5320,7590,7603.31,2.54,0,10722,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2661,3.44,0.60,12,0.28,2213.00,12756.00,15890,20240627,-52.05,6900,20241115,10.43,15890,-52.05,20240627,6900,10.43,20241115,15890,-52.05,20240627,6900,10.43,20241115,2.91,N,010690,500,174 억,,887565,N,N,14,N,00,N +20241126,150300,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7620,30,2,0.40,688289750,90542,66.44,7580,7650,7520,9860,5320,7590,7601.88,2.54,0,9762,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2661,3.44,0.60,12,0.26,2213.00,12756.00,15890,20240627,-52.05,6900,20241115,10.43,15890,-52.05,20240627,6900,10.43,20241115,15890,-52.05,20240627,6900,10.43,20241115,2.91,N,010690,500,174 억,,887565,N,N,0,N,00,N +20241126,140300,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7620,30,2,0.40,623432300,82026,60.19,7580,7650,7520,9860,5320,7590,7600.42,2.54,0,4700,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2661,3.44,0.60,12,0.23,2213.00,12756.00,15890,20240627,-52.05,6900,20241115,10.43,15890,-52.05,20240627,6900,10.43,20241115,15890,-52.05,20240627,6900,10.43,20241115,2.91,N,010690,500,174 억,,887565,N,N,0,N,00,N +20241126,130300,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7620,30,2,0.40,570459250,75055,55.08,7580,7650,7520,9860,5320,7590,7600.55,2.54,0,4728,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2661,3.44,0.60,12,0.21,2213.00,12756.00,15890,20240627,-52.05,6900,20241115,10.43,15890,-52.05,20240627,6900,10.43,20241115,15890,-52.05,20240627,6900,10.43,20241115,2.91,N,010690,500,174 억,,887565,N,N,0,N,00,N +20241126,120302,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7640,50,2,0.66,512161340,67404,49.46,7580,7650,7520,9860,5320,7590,7598.38,2.54,0,6794,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2668,3.45,0.60,12,0.19,2213.00,12756.00,15890,20240627,-51.92,6900,20241115,10.72,15890,-51.92,20240627,6900,10.72,20241115,15890,-51.92,20240627,6900,10.72,20241115,2.91,N,010690,500,174 억,,887565,N,N,0,N,00,N +20241126,110304,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7640,50,2,0.66,390531710,51483,37.78,7580,7650,7520,9860,5320,7590,7585.64,2.54,0,3087,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2668,3.45,0.60,12,0.15,2213.00,12756.00,15890,20240627,-51.92,6900,20241115,10.72,15890,-51.92,20240627,6900,10.72,20241115,15890,-51.92,20240627,6900,10.72,20241115,2.91,N,010690,500,174 억,,887565,N,N,0,N,00,N +20241126,100303,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7580,-10,5,-0.13,269942940,35647,26.16,7580,7630,7520,9860,5320,7590,7572.67,2.54,0,-391,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2647,3.43,0.59,12,0.10,2213.00,12756.00,15890,20240627,-52.30,6900,20241115,9.86,15890,-52.30,20240627,6900,9.86,20241115,15890,-52.30,20240627,6900,9.86,20241115,2.91,N,010690,500,174 억,,887565,N,N,0,N,00,N +20241126,090301,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7520,-70,5,-0.92,30993920,4107,3.01,7580,7590,7520,9860,5320,7590,7546.61,2.54,0,-1900,7803,7696,7533,7426,7263,7750,7480,175,2270,500,5460,10,1,34920410,2626,3.40,0.59,12,0.01,2213.00,12756.00,15890,20240627,-52.67,6900,20241115,8.99,15890,-52.67,20240627,6900,8.99,20241115,15890,-52.67,20240627,6900,8.99,20241115,2.91,N,010690,500,174 억,,887565,N,N,0,N,00,N 20241125,160257,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7590,220,2,2.99,1019381600,135007,215.50,7370,7640,7370,9580,5160,7370,7550.58,2.41,0,47701,7603,7486,7423,7306,7243,7455,7275,175,2210,500,5300,10,1,34920410,2650,3.43,0.60,12,0.39,2213.00,12756.00,15890,20240627,-52.23,6900,20241115,10.00,15890,-52.23,20240627,6900,10.00,20241115,15890,-52.23,20240627,6900,10.00,20241115,2.92,N,010690,500,174 억,,841637,N,N,231,N,00,N 20241125,150300,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7610,240,2,3.26,970391130,128552,205.19,7370,7640,7370,9580,5160,7370,7548.63,2.41,0,45118,7603,7486,7423,7306,7243,7455,7275,175,2210,500,5300,10,1,34920410,2657,3.44,0.60,12,0.37,2213.00,12756.00,15890,20240627,-52.11,6900,20241115,10.29,15890,-52.11,20240627,6900,10.29,20241115,15890,-52.11,20240627,6900,10.29,20241115,2.92,N,010690,500,174 억,,841637,N,N,231,N,00,N 20241125,140300,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7560,190,2,2.58,819542840,108726,173.55,7370,7620,7370,9580,5160,7370,7537.69,2.41,0,43417,7603,7486,7423,7306,7243,7455,7275,175,2210,500,5300,10,1,34920410,2640,3.42,0.59,12,0.31,2213.00,12756.00,15890,20240627,-52.42,6900,20241115,9.57,15890,-52.42,20240627,6900,9.57,20241115,15890,-52.42,20240627,6900,9.57,20241115,2.92,N,010690,500,174 억,,841637,N,N,231,N,00,N diff --git a/010770/price/prices-20241101.csv b/010770/price/prices-20241101.csv index 2a342e1df2d4..9d8992939795 100644 --- a/010770/price/prices-20241101.csv +++ b/010770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,40,2,1.56,20267345,7910,106.86,2550,2610,2545,3330,1800,2565,2562.15,14.91,0,-36,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,381,4.65,0.36,12,0.05,560.00,7203.00,3370,20240205,-22.70,2500,20241113,4.20,3370,-22.70,20240205,2500,4.20,20241113,3370,-22.70,20240205,2500,4.20,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N +20241126,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,15,2,0.58,18959670,7407,100.07,2550,2595,2545,3330,1800,2565,2559.70,14.91,0,-36,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,377,4.61,0.36,12,0.05,560.00,7203.00,3370,20240205,-23.44,2500,20241113,3.20,3370,-23.44,20240205,2500,3.20,20241113,3370,-23.44,20240205,2500,3.20,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N +20241126,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,0,3,0.00,17602160,6880,92.95,2550,2570,2545,3330,1800,2565,2558.45,14.91,0,-36,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,375,4.58,0.36,12,0.05,560.00,7203.00,3370,20240205,-23.89,2500,20241113,2.60,3370,-23.89,20240205,2500,2.60,20241113,3370,-23.89,20240205,2500,2.60,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N +20241126,130300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,5,2,0.19,17568815,6867,92.77,2550,2570,2545,3330,1800,2565,2558.44,14.91,0,-36,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,376,4.59,0.36,12,0.05,560.00,7203.00,3370,20240205,-23.74,2500,20241113,2.80,3370,-23.74,20240205,2500,2.80,20241113,3370,-23.74,20240205,2500,2.80,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N +20241126,120302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,-5,5,-0.19,12664395,4955,66.94,2550,2565,2545,3330,1800,2565,2555.88,14.91,0,-36,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,374,4.57,0.36,12,0.03,560.00,7203.00,3370,20240205,-24.04,2500,20241113,2.40,3370,-24.04,20240205,2500,2.40,20241113,3370,-24.04,20240205,2500,2.40,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N +20241126,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-10,5,-0.39,6673440,2617,35.36,2550,2565,2545,3330,1800,2565,2550.03,14.91,0,-36,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,374,4.56,0.35,12,0.02,560.00,7203.00,3370,20240205,-24.18,2500,20241113,2.20,3370,-24.18,20240205,2500,2.20,20241113,3370,-24.18,20240205,2500,2.20,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N +20241126,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-10,5,-0.39,6606775,2591,35.00,2550,2565,2545,3330,1800,2565,2549.89,14.91,0,-36,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,374,4.56,0.35,12,0.02,560.00,7203.00,3370,20240205,-24.18,2500,20241113,2.20,3370,-24.18,20240205,2500,2.20,20241113,3370,-24.18,20240205,2500,2.20,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N +20241126,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,0,3,0.00,963915,378,5.11,2550,2565,2550,3330,1800,2565,2550.04,14.91,0,0,2655,2610,2565,2520,2475,2587,2497,73,765,500,1890,5,1,14625466,375,4.58,0.36,12,0.00,560.00,7203.00,3370,20240205,-23.89,2500,20241113,2.60,3370,-23.89,20240205,2500,2.60,20241113,3370,-23.89,20240205,2500,2.60,20241113,0.00,N,010770,500,73 억,,2180996,N,N,0,N,00,N 20241125,160257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,10,2,0.39,18860050,7402,183.81,2570,2610,2520,3320,1790,2555,2546.07,14.91,0,105,2595,2575,2560,2540,2525,2567,2532,73,765,500,1890,5,1,14625466,375,4.58,0.36,12,0.05,560.00,7203.00,3370,20240205,-23.89,2500,20241113,2.60,3370,-23.89,20240205,2500,2.60,20241113,3370,-23.89,20240205,2500,2.60,20241113,0.00,N,010770,500,73 억,,2180891,N,N,0,N,00,N 20241125,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,15,2,0.59,16443810,6460,160.42,2570,2610,2520,3320,1790,2555,2545.48,14.91,0,105,2595,2575,2560,2540,2525,2567,2532,73,765,500,1890,5,1,14625466,376,4.59,0.36,12,0.04,560.00,7203.00,3370,20240205,-23.74,2500,20241113,2.80,3370,-23.74,20240205,2500,2.80,20241113,3370,-23.74,20240205,2500,2.80,20241113,0.00,N,010770,500,73 억,,2180891,N,N,0,N,00,N 20241125,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,5,2,0.20,15625885,6141,152.50,2570,2610,2520,3320,1790,2555,2544.52,14.91,0,105,2595,2575,2560,2540,2525,2567,2532,73,765,500,1890,5,1,14625466,374,4.57,0.36,12,0.04,560.00,7203.00,3370,20240205,-24.04,2500,20241113,2.40,3370,-24.04,20240205,2500,2.40,20241113,3370,-24.04,20240205,2500,2.40,20241113,0.00,N,010770,500,73 억,,2180891,N,N,0,N,00,N diff --git a/010780/price/prices-20241101.csv b/010780/price/prices-20241101.csv index f0dd61f7503e..ba53910f12e6 100644 --- a/010780/price/prices-20241101.csv +++ b/010780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21600,750,2,3.60,1378086250,64575,122.60,20850,21600,20850,27100,14600,20850,21340.85,5.92,0,5196,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6520,4.14,0.42,12,0.21,5216.00,51082.00,31200,20240322,-30.77,17480,20241115,23.57,31200,-30.77,20240322,17480,23.57,20241115,31200,-30.77,20240322,17480,23.57,20241115,0.37,N,010780,500,154 억,,1787735,N,N,132,N,00,N +20241126,150301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21450,600,2,2.88,1287813450,60378,114.63,20850,21600,20850,27100,14600,20850,21329.18,5.92,0,6874,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6475,4.11,0.42,12,0.20,5216.00,51082.00,31200,20240322,-31.25,17480,20241115,22.71,31200,-31.25,20240322,17480,22.71,20241115,31200,-31.25,20240322,17480,22.71,20241115,0.37,N,010780,500,154 억,,1787735,N,N,240,N,00,N +20241126,140300,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21500,650,2,3.12,935699200,43998,83.54,20850,21550,20850,27100,14600,20850,21266.86,5.92,0,10992,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6490,4.12,0.42,12,0.15,5216.00,51082.00,31200,20240322,-31.09,17480,20241115,23.00,31200,-31.09,20240322,17480,23.00,20241115,31200,-31.09,20240322,17480,23.00,20241115,0.37,N,010780,500,154 억,,1787735,N,N,240,N,00,N +20241126,130301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21100,250,2,1.20,355549300,16815,31.93,20850,21250,20850,27100,14600,20850,21144.77,5.92,0,1523,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6369,4.05,0.41,12,0.06,5216.00,51082.00,31200,20240322,-32.37,17480,20241115,20.71,31200,-32.37,20240322,17480,20.71,20241115,31200,-32.37,20240322,17480,20.71,20241115,0.37,N,010780,500,154 억,,1787735,N,N,240,N,00,N +20241126,120302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21100,250,2,1.20,322187000,15234,28.92,20850,21250,20850,27100,14600,20850,21149.21,5.92,0,1813,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6369,4.05,0.41,12,0.05,5216.00,51082.00,31200,20240322,-32.37,17480,20241115,20.71,31200,-32.37,20240322,17480,20.71,20241115,31200,-32.37,20240322,17480,20.71,20241115,0.37,N,010780,500,154 억,,1787735,N,N,240,N,00,N +20241126,110305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21150,300,2,1.44,304382350,14392,27.32,20850,21250,20850,27100,14600,20850,21149.41,5.92,0,1977,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6385,4.05,0.41,12,0.05,5216.00,51082.00,31200,20240322,-32.21,17480,20241115,21.00,31200,-32.21,20240322,17480,21.00,20241115,31200,-32.21,20240322,17480,21.00,20241115,0.37,N,010780,500,154 억,,1787735,N,N,240,N,00,N +20241126,100304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21150,300,2,1.44,190537050,9014,17.11,20850,21250,20850,27100,14600,20850,21137.90,5.92,0,2218,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6385,4.05,0.41,12,0.03,5216.00,51082.00,31200,20240322,-32.21,17480,20241115,21.00,31200,-32.21,20240322,17480,21.00,20241115,31200,-32.21,20240322,17480,21.00,20241115,0.37,N,010780,500,154 억,,1787735,N,N,240,N,00,N +20241126,090301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20850,0,3,0.00,1253850,60,0.11,20850,21000,20850,27100,14600,20850,20897.50,5.92,0,36,21450,21150,20850,20550,20250,21300,20700,154,6250,500,15010,50,1,30186976,6294,4.00,0.41,12,0.00,5216.00,51082.00,31200,20240322,-33.17,17480,20241115,19.28,31200,-33.17,20240322,17480,19.28,20241115,31200,-33.17,20240322,17480,19.28,20241115,0.37,N,010780,500,154 억,,1787735,N,N,240,N,00,N 20241125,160257,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20850,150,2,0.72,1100088900,52632,67.40,20600,21150,20550,26900,14500,20700,20901.53,5.95,0,-8467,21866,21282,20566,19982,19266,21575,20275,154,6200,500,14900,50,1,30186976,6294,4.00,0.41,12,0.17,5216.00,51082.00,31200,20240322,-33.17,17480,20241115,19.28,31200,-33.17,20240322,17480,19.28,20241115,31200,-33.17,20240322,17480,19.28,20241115,0.36,N,010780,500,154 억,,1797124,N,N,240,N,00,N 20241125,150301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20900,200,2,0.97,995597400,47625,60.99,20600,21150,20550,26900,14500,20700,20904.93,5.95,0,-8637,21866,21282,20566,19982,19266,21575,20275,154,6200,500,14900,50,1,30186976,6309,4.01,0.41,12,0.16,5216.00,51082.00,31200,20240322,-33.01,17480,20241115,19.57,31200,-33.01,20240322,17480,19.57,20241115,31200,-33.01,20240322,17480,19.57,20241115,0.36,N,010780,500,154 억,,1797124,N,N,96,N,00,N 20241125,140301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21000,300,2,1.45,812932600,38877,49.78,20600,21150,20550,26900,14500,20700,20910.37,5.95,0,-6668,21866,21282,20566,19982,19266,21575,20275,154,6200,500,14900,50,1,30186976,6339,4.03,0.41,12,0.13,5216.00,51082.00,31200,20240322,-32.69,17480,20241115,20.14,31200,-32.69,20240322,17480,20.14,20241115,31200,-32.69,20240322,17480,20.14,20241115,0.36,N,010780,500,154 억,,1797124,N,N,96,N,00,N diff --git a/010820/price/prices-20241101.csv b/010820/price/prices-20241101.csv index 36603ff81e8b..ffd26fe8eb01 100644 --- a/010820/price/prices-20241101.csv +++ b/010820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160303,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3205,-115,5,-3.46,5982827805,1854372,140.31,3430,3430,3125,4315,2325,3320,3226.41,1.35,0,-120642,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1563,33.74,2.50,12,3.80,95.00,1281.00,3990,20240117,-19.67,2555,20240909,25.44,3990,-19.67,20240117,2555,25.44,20240909,3990,-19.67,20240117,2555,25.44,20240909,4.94,N,010820,500,243 억,,656052,N,N,3,N,00,N +20241126,150301,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3180,-140,5,-4.22,5528221565,1712233,129.55,3430,3430,3125,4315,2325,3320,3228.65,1.35,0,-124741,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1551,33.47,2.48,12,3.51,95.00,1281.00,3990,20240117,-20.30,2555,20240909,24.46,3990,-20.30,20240117,2555,24.46,20240909,3990,-20.30,20240117,2555,24.46,20240909,4.94,N,010820,500,243 억,,656052,N,N,0,N,00,N +20241126,140301,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3130,-190,5,-5.72,4977075495,1538415,116.40,3430,3430,3125,4315,2325,3320,3235.18,1.35,0,-139541,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1527,32.95,2.44,12,3.15,95.00,1281.00,3990,20240117,-21.55,2555,20240909,22.50,3990,-21.55,20240117,2555,22.50,20240909,3990,-21.55,20240117,2555,22.50,20240909,4.94,N,010820,500,243 억,,656052,N,N,0,N,00,N +20241126,130301,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3180,-140,5,-4.22,4459929725,1374154,103.97,3430,3430,3125,4315,2325,3320,3245.57,1.35,0,-122010,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1551,33.47,2.48,12,2.82,95.00,1281.00,3990,20240117,-20.30,2555,20240909,24.46,3990,-20.30,20240117,2555,24.46,20240909,3990,-20.30,20240117,2555,24.46,20240909,4.94,N,010820,500,243 억,,656052,N,N,0,N,00,N +20241126,120303,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3150,-170,5,-5.12,4185373870,1287367,97.41,3430,3430,3125,4315,2325,3320,3251.10,1.35,0,-121867,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1536,33.16,2.46,12,2.64,95.00,1281.00,3990,20240117,-21.05,2555,20240909,23.29,3990,-21.05,20240117,2555,23.29,20240909,3990,-21.05,20240117,2555,23.29,20240909,4.94,N,010820,500,243 억,,656052,N,N,0,N,00,N +20241126,110305,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3195,-125,5,-3.77,3218347620,981818,74.29,3430,3430,3180,4315,2325,3320,3277.94,1.35,0,-145245,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1558,33.63,2.49,12,2.01,95.00,1281.00,3990,20240117,-19.92,2555,20240909,25.05,3990,-19.92,20240117,2555,25.05,20240909,3990,-19.92,20240117,2555,25.05,20240909,4.94,N,010820,500,243 억,,656052,N,N,0,N,00,N +20241126,100304,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3280,-40,5,-1.20,1931419295,582090,44.04,3430,3430,3265,4315,2325,3320,3318.08,1.35,0,-155679,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1600,34.53,2.56,12,1.19,95.00,1281.00,3990,20240117,-17.79,2555,20240909,28.38,3990,-17.79,20240117,2555,28.38,20240909,3990,-17.79,20240117,2555,28.38,20240909,4.94,N,010820,500,243 억,,656052,N,N,0,N,00,N +20241126,090302,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3360,40,2,1.20,486764350,144370,10.92,3430,3430,3330,4315,2325,3320,3371.74,1.35,0,-71414,3486,3402,3326,3242,3166,3445,3285,244,995,500,2520,5,1,48771938,1639,35.37,2.62,12,0.30,95.00,1281.00,3990,20240117,-15.79,2555,20240909,31.51,3990,-15.79,20240117,2555,31.51,20240909,3990,-15.79,20240117,2555,31.51,20240909,4.94,N,010820,500,243 억,,656052,N,N,0,N,00,N 20241125,160257,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3320,5,2,0.15,4296921620,1293851,45.11,3285,3410,3250,4305,2325,3315,3321.04,0.89,0,226136,3765,3540,3400,3175,3035,3470,3105,244,990,500,2510,5,1,48771938,1619,34.95,2.59,12,2.65,95.00,1281.00,3990,20240117,-16.79,2555,20240909,29.94,3990,-16.79,20240117,2555,29.94,20240909,3990,-16.79,20240117,2555,29.94,20240909,4.83,N,010820,500,243 억,,432701,N,N,2,N,00,N 20241125,150301,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3305,-10,5,-0.30,3974342530,1196554,41.72,3285,3410,3250,4305,2325,3315,3321.49,0.89,0,229034,3765,3540,3400,3175,3035,3470,3105,244,990,500,2510,5,1,48771938,1612,34.79,2.58,12,2.45,95.00,1281.00,3990,20240117,-17.17,2555,20240909,29.35,3990,-17.17,20240117,2555,29.35,20240909,3990,-17.17,20240117,2555,29.35,20240909,4.83,N,010820,500,243 억,,432701,N,N,2,N,00,N 20241125,140301,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3305,-10,5,-0.30,3618653215,1088846,37.97,3285,3410,3250,4305,2325,3315,3323.39,0.89,0,212761,3765,3540,3400,3175,3035,3470,3105,244,990,500,2510,5,1,48771938,1612,34.79,2.58,12,2.23,95.00,1281.00,3990,20240117,-17.17,2555,20240909,29.35,3990,-17.17,20240117,2555,29.35,20240909,3990,-17.17,20240117,2555,29.35,20240909,4.83,N,010820,500,243 억,,432701,N,N,2,N,00,N diff --git a/010950/price/prices-20241101.csv b/010950/price/prices-20241101.csv index 434d976609ba..038b806b810c 100644 --- a/010950/price/prices-20241101.csv +++ b/010950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160303,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,0,3,0.00,5310371000,91010,38.01,58000,58800,57800,76000,41000,58500,58348.96,75.71,0,3212,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,65861,7.19,0.75,12,0.08,8137.00,77522.00,84500,20240408,-30.77,53700,20241113,8.94,84500,-30.77,20240408,53700,8.94,20241113,84500,-30.77,20240408,53700,8.94,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,2559,N,00,N +20241126,150302,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,200,2,0.34,4837325500,82929,34.63,58000,58800,57800,76000,41000,58500,58330.60,75.71,0,5297,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,66086,7.21,0.76,12,0.07,8137.00,77522.00,84500,20240408,-30.53,53700,20241113,9.31,84500,-30.53,20240408,53700,9.31,20241113,84500,-30.53,20240408,53700,9.31,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,1491,N,00,N +20241126,140301,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,-200,5,-0.34,4055211200,69567,29.05,58000,58700,57800,76000,41000,58500,58291.69,75.71,0,4177,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,65636,7.16,0.75,12,0.06,8137.00,77522.00,84500,20240408,-31.01,53700,20241113,8.57,84500,-31.01,20240408,53700,8.57,20241113,84500,-31.01,20240408,53700,8.57,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,1491,N,00,N +20241126,130301,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,3436094600,58956,24.62,58000,58700,57800,76000,41000,58500,58281.77,75.71,0,3241,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,65748,7.18,0.75,12,0.05,8137.00,77522.00,84500,20240408,-30.89,53700,20241113,8.75,84500,-30.89,20240408,53700,8.75,20241113,84500,-30.89,20240408,53700,8.75,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,1491,N,00,N +20241126,120303,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,0,3,0.00,2948891200,50612,21.14,58000,58700,57800,76000,41000,58500,58263.93,75.71,0,1805,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,65861,7.19,0.75,12,0.04,8137.00,77522.00,84500,20240408,-30.77,53700,20241113,8.94,84500,-30.77,20240408,53700,8.94,20241113,84500,-30.77,20240408,53700,8.94,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,1491,N,00,N +20241126,110306,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,2485876000,42687,17.83,58000,58700,57800,76000,41000,58500,58233.98,75.71,0,-645,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,65748,7.18,0.75,12,0.04,8137.00,77522.00,84500,20240408,-30.89,53700,20241113,8.75,84500,-30.89,20240408,53700,8.75,20241113,84500,-30.89,20240408,53700,8.75,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,1491,N,00,N +20241126,100305,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-100,5,-0.17,1696498200,29137,12.17,58000,58700,57800,76000,41000,58500,58223.38,75.71,0,446,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,65748,7.18,0.75,12,0.03,8137.00,77522.00,84500,20240408,-30.89,53700,20241113,8.75,84500,-30.89,20240408,53700,8.75,20241113,84500,-30.89,20240408,53700,8.75,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,1491,N,00,N +20241126,090302,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58100,-400,5,-0.68,263547000,4543,1.90,58000,58300,57800,76000,41000,58500,57994.07,75.71,0,-641,60366,59432,58866,57932,57366,59150,57650,2815,17500,2500,45630,100,1,112582792,65411,7.14,0.75,12,0.00,8137.00,77522.00,84500,20240408,-31.24,53700,20241113,8.19,84500,-31.24,20240408,53700,8.19,20241113,84500,-31.24,20240408,53700,8.19,20241113,0.19,N,010950,2500,2814 억,,85235273,N,N,1491,N,00,N 20241125,160258,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-700,5,-1.18,14038301400,239329,316.34,59700,59800,58300,76900,41500,59200,58656.92,75.75,0,-38998,60666,59932,59566,58832,58466,59750,58650,2815,17700,2500,46170,100,1,112582792,65861,7.19,0.75,12,0.21,8137.00,77522.00,84500,20240408,-30.77,53700,20241113,8.94,84500,-30.77,20240408,53700,8.94,20241113,84500,-30.77,20240408,53700,8.94,20241113,0.20,N,010950,2500,2814 억,,85276775,N,N,1491,N,00,N 20241125,150302,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-600,5,-1.01,8056330700,137117,181.24,59700,59800,58300,76900,41500,59200,58755.11,75.75,0,-31901,60666,59932,59566,58832,58466,59750,58650,2815,17700,2500,46170,100,1,112582792,65974,7.20,0.76,12,0.12,8137.00,77522.00,84500,20240408,-30.65,53700,20241113,9.12,84500,-30.65,20240408,53700,9.12,20241113,84500,-30.65,20240408,53700,9.12,20241113,0.20,N,010950,2500,2814 억,,85276775,N,N,451,N,00,N 20241125,140301,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-600,5,-1.01,6854811600,116638,154.17,59700,59800,58300,76900,41500,59200,58769.92,75.75,0,-29284,60666,59932,59566,58832,58466,59750,58650,2815,17700,2500,46170,100,1,112582792,65974,7.20,0.76,12,0.10,8137.00,77522.00,84500,20240408,-30.65,53700,20241113,9.12,84500,-30.65,20240408,53700,9.12,20241113,84500,-30.65,20240408,53700,9.12,20241113,0.20,N,010950,2500,2814 억,,85276775,N,N,451,N,00,N diff --git a/010960/price/prices-20241101.csv b/010960/price/prices-20241101.csv index dde2f3210ea4..2da3dc8e17e2 100644 --- a/010960/price/prices-20241101.csv +++ b/010960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-10,5,-0.33,19023110,6227,35.74,3045,3075,3040,3990,2150,3070,3054.94,3.81,0,24,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,765,5.07,0.32,12,0.02,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3650,-16.16,20240730,3000,2.00,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N +20241126,150302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3065,-5,5,-0.16,18395795,6022,34.57,3045,3075,3040,3990,2150,3070,3054.77,3.81,0,197,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,766,5.07,0.32,12,0.02,604.00,9564.00,3770,20231124,-18.70,3000,20241115,2.17,3650,-16.03,20240730,3000,2.17,20241115,3650,-16.03,20240730,3000,2.17,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N +20241126,140301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-10,5,-0.33,16510815,5406,31.03,3045,3075,3040,3990,2150,3070,3054.16,3.81,0,282,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,765,5.07,0.32,12,0.02,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3650,-16.16,20240730,3000,2.00,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N +20241126,130301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,5,2,0.16,16394350,5368,30.81,3045,3075,3040,3990,2150,3070,3054.09,3.81,0,315,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,769,5.09,0.32,12,0.02,604.00,9564.00,3770,20231124,-18.44,3000,20241115,2.50,3650,-15.75,20240730,3000,2.50,20241115,3650,-15.75,20240730,3000,2.50,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N +20241126,120303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-10,5,-0.33,13966710,4574,26.25,3045,3075,3040,3990,2150,3070,3053.50,3.81,0,316,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,765,5.07,0.32,12,0.02,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3650,-16.16,20240730,3000,2.00,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N +20241126,110306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3065,-5,5,-0.16,8907770,2923,16.78,3045,3070,3040,3990,2150,3070,3047.48,3.81,0,426,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,766,5.07,0.32,12,0.01,604.00,9564.00,3770,20231124,-18.70,3000,20241115,2.17,3650,-16.03,20240730,3000,2.17,20241115,3650,-16.03,20240730,3000,2.17,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N +20241126,100305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3070,0,3,0.00,8831145,2898,16.63,3045,3070,3040,3990,2150,3070,3047.32,3.81,0,430,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,768,5.08,0.32,12,0.01,604.00,9564.00,3770,20231124,-18.57,3000,20241115,2.33,3650,-15.89,20240730,3000,2.33,20241115,3650,-15.89,20240730,3000,2.33,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N +20241126,090302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3040,-30,5,-0.98,1478250,486,2.79,3045,3045,3040,3990,2150,3070,3041.67,3.81,0,44,3100,3085,3065,3050,3030,3092,3057,125,920,500,2210,5,1,25000000,760,5.03,0.32,12,0.00,604.00,9564.00,3770,20231124,-19.36,3000,20241115,1.33,3650,-16.71,20240730,3000,1.33,20241115,3650,-16.71,20240730,3000,1.33,20241115,0.78,N,010960,500,125 억,,952929,N,N,0,N,00,N 20241125,160258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3070,15,2,0.49,52425375,17122,87.06,3055,3080,3045,3970,2140,3055,3061.87,3.81,0,789,3105,3080,3045,3020,2985,3062,3002,125,915,500,2190,5,1,25000000,768,5.08,0.32,12,0.07,604.00,9564.00,3770,20231124,-18.57,3000,20241115,2.33,3650,-15.89,20240730,3000,2.33,20241115,3650,-15.89,20240730,3000,2.33,20241115,0.77,N,010960,500,125 억,,952140,N,N,1,N,00,N 20241125,150302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,20,2,0.65,48647940,15892,80.81,3055,3080,3045,3970,2140,3055,3061.16,3.81,0,966,3105,3080,3045,3020,2985,3062,3002,125,915,500,2190,5,1,25000000,769,5.09,0.32,12,0.06,604.00,9564.00,3770,20231124,-18.44,3000,20241115,2.50,3650,-15.75,20240730,3000,2.50,20241115,3650,-15.75,20240730,3000,2.50,20241115,0.77,N,010960,500,125 억,,952140,N,N,1,N,00,N 20241125,140302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,20,2,0.65,46470945,15183,77.20,3055,3075,3045,3970,2140,3055,3060.72,3.81,0,1009,3105,3080,3045,3020,2985,3062,3002,125,915,500,2190,5,1,25000000,769,5.09,0.32,12,0.06,604.00,9564.00,3770,20231124,-18.44,3000,20241115,2.50,3650,-15.75,20240730,3000,2.50,20241115,3650,-15.75,20240730,3000,2.50,20241115,0.77,N,010960,500,125 억,,952140,N,N,1,N,00,N diff --git a/011000/price/prices-20241101.csv b/011000/price/prices-20241101.csv index a14ee632b059..a0a14ea590aa 100644 --- a/011000/price/prices-20241101.csv +++ b/011000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2205,5,2,0.23,421844760,191551,68.32,2195,2225,2170,2860,1540,2200,2202.23,10.07,0,20270,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1765,-2.21,1.51,12,0.24,-998.00,1458.00,4735,20240809,-53.43,1996,20240705,10.47,4735,-53.43,20240809,1996,10.47,20240705,4735,-53.43,20240809,1996,10.47,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,5,N,00,N +20241126,150302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2200,0,3,0.00,400891060,182042,64.93,2195,2225,2170,2860,1540,2200,2202.19,10.07,0,19696,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1761,-2.20,1.51,12,0.23,-998.00,1458.00,4735,20240809,-53.54,1996,20240705,10.22,4735,-53.54,20240809,1996,10.22,20240705,4735,-53.54,20240809,1996,10.22,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,1,N,00,N +20241126,140302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,-10,5,-0.45,385979060,175253,62.51,2195,2225,2170,2860,1540,2200,2202.41,10.07,0,19043,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1753,-2.19,1.50,12,0.22,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,1,N,00,N +20241126,130302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2200,0,3,0.00,321349465,145683,51.96,2195,2225,2170,2860,1540,2200,2205.81,10.07,0,18994,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1761,-2.20,1.51,12,0.18,-998.00,1458.00,4735,20240809,-53.54,1996,20240705,10.22,4735,-53.54,20240809,1996,10.22,20240705,4735,-53.54,20240809,1996,10.22,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,1,N,00,N +20241126,120304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2210,10,2,0.45,259233600,117491,41.91,2195,2225,2170,2860,1540,2200,2206.41,10.07,0,18835,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1769,-2.21,1.52,12,0.15,-998.00,1458.00,4735,20240809,-53.33,1996,20240705,10.72,4735,-53.33,20240809,1996,10.72,20240705,4735,-53.33,20240809,1996,10.72,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,1,N,00,N +20241126,110306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2210,10,2,0.45,219686085,99611,35.53,2195,2225,2170,2860,1540,2200,2205.44,10.07,0,14602,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1769,-2.21,1.52,12,0.12,-998.00,1458.00,4735,20240809,-53.33,1996,20240705,10.72,4735,-53.33,20240809,1996,10.72,20240705,4735,-53.33,20240809,1996,10.72,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,1,N,00,N +20241126,100305,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2210,10,2,0.45,164596995,74668,26.63,2195,2225,2170,2860,1540,2200,2204.38,10.07,0,3433,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1769,-2.21,1.52,12,0.09,-998.00,1458.00,4735,20240809,-53.33,1996,20240705,10.72,4735,-53.33,20240809,1996,10.72,20240705,4735,-53.33,20240809,1996,10.72,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,1,N,00,N +20241126,090302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2200,0,3,0.00,13351740,6085,2.17,2195,2200,2170,2860,1540,2200,2194.21,10.07,0,342,2266,2232,2186,2152,2106,2250,2170,800,660,1000,1540,5,1,80039035,1761,-2.20,1.51,12,0.01,-998.00,1458.00,4735,20240809,-53.54,1996,20240705,10.22,4735,-53.54,20240809,1996,10.22,20240705,4735,-53.54,20240809,1996,10.22,20240705,0.00,N,011000,1000,800 억,,8057578,N,N,1,N,00,N 20241125,160258,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2200,55,2,2.56,609874325,279416,138.93,2145,2220,2140,2785,1505,2145,2182.63,9.89,0,138907,2238,2191,2168,2121,2098,2180,2110,800,640,1000,1500,5,1,80039035,1761,-2.20,1.51,12,0.35,-998.00,1458.00,4735,20240809,-53.54,1996,20240705,10.22,4735,-53.54,20240809,1996,10.22,20240705,4735,-53.54,20240809,1996,10.22,20240705,0.00,N,011000,1000,800 억,,7916235,N,N,1,N,00,N 20241125,150302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,45,2,2.10,523179590,239877,119.27,2145,2220,2140,2785,1505,2145,2181.03,9.89,0,104127,2238,2191,2168,2121,2098,2180,2110,800,640,1000,1500,5,1,80039035,1753,-2.19,1.50,12,0.30,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7916235,N,N,3,N,00,N 20241125,140302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2185,40,2,1.86,494309325,226676,112.71,2145,2220,2140,2785,1505,2145,2180.69,9.89,0,100993,2238,2191,2168,2121,2098,2180,2110,800,640,1000,1500,5,1,80039035,1749,-2.19,1.50,12,0.28,-998.00,1458.00,4735,20240809,-53.85,1996,20240705,9.47,4735,-53.85,20240809,1996,9.47,20240705,4735,-53.85,20240809,1996,9.47,20240705,0.00,N,011000,1000,800 억,,7916235,N,N,3,N,00,N diff --git a/011040/price/prices-20241101.csv b/011040/price/prices-20241101.csv index 6184cca2610a..4bdbd5106a07 100644 --- a/011040/price/prices-20241101.csv +++ b/011040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160304,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6120,40,2,0.66,155818240,25575,96.08,6140,6150,6070,7900,4260,6080,6092.60,1.56,0,979,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1883,-9.09,0.73,12,0.08,-673.00,8356.00,8280,20240612,-26.09,5900,20241118,3.73,8280,-26.09,20240612,5900,3.73,20241118,8280,-26.09,20240612,5900,3.73,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N +20241126,150303,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,30,2,0.49,141683720,23262,87.39,6140,6150,6070,7900,4260,6080,6090.78,1.56,0,682,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1880,-9.08,0.73,12,0.08,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N +20241126,140302,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,20,2,0.33,124815520,20491,76.98,6140,6150,6070,7900,4260,6080,6091.24,1.56,0,166,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1877,-9.06,0.73,12,0.07,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N +20241126,130302,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,20,2,0.33,118600670,19469,73.14,6140,6150,6070,7900,4260,6080,6091.77,1.56,0,20,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1877,-9.06,0.73,12,0.06,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N +20241126,120304,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6090,10,2,0.16,102844480,16880,63.41,6140,6150,6070,7900,4260,6080,6092.68,1.56,0,536,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1874,-9.05,0.73,12,0.05,-673.00,8356.00,8280,20240612,-26.45,5900,20241118,3.22,8280,-26.45,20240612,5900,3.22,20241118,8280,-26.45,20240612,5900,3.22,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N +20241126,110307,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6120,40,2,0.66,36044440,5895,22.15,6140,6150,6080,7900,4260,6080,6114.41,1.56,0,-144,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1883,-9.09,0.73,12,0.02,-673.00,8356.00,8280,20240612,-26.09,5900,20241118,3.73,8280,-26.09,20240612,5900,3.73,20241118,8280,-26.09,20240612,5900,3.73,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N +20241126,100305,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,30,2,0.49,25776670,4213,15.83,6140,6150,6080,7900,4260,6080,6118.36,1.56,0,-15,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1880,-9.08,0.73,12,0.01,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N +20241126,090303,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6130,50,2,0.82,12255950,1997,7.50,6140,6150,6090,7900,4260,6080,6137.18,1.56,0,-535,6153,6116,6073,6036,5993,6095,6015,157,1820,500,4490,10,1,30768766,1886,-9.11,0.73,12,0.01,-673.00,8356.00,8280,20240612,-25.97,5900,20241118,3.90,8280,-25.97,20240612,5900,3.90,20241118,8280,-25.97,20240612,5900,3.90,20241118,0.99,N,011040,500,156 억,,480916,N,N,0,N,00,N 20241125,160259,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,0,3,0.00,161632430,26612,157.12,6100,6110,6030,7900,4260,6080,6073.66,1.56,0,1062,6226,6152,6096,6022,5966,6125,5995,157,1820,500,4490,10,1,30768766,1871,-9.03,0.73,12,0.09,-673.00,8356.00,8280,20240612,-26.57,5900,20241118,3.05,8280,-26.57,20240612,5900,3.05,20241118,8280,-26.57,20240612,5900,3.05,20241118,1.01,N,011040,500,156 억,,479914,N,N,0,N,00,N 20241125,150303,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6090,10,2,0.16,155664410,25630,151.33,6100,6110,6030,7900,4260,6080,6073.52,1.56,0,1187,6226,6152,6096,6022,5966,6125,5995,157,1820,500,4490,10,1,30768766,1874,-9.05,0.73,12,0.08,-673.00,8356.00,8280,20240612,-26.45,5900,20241118,3.22,8280,-26.45,20240612,5900,3.22,20241118,8280,-26.45,20240612,5900,3.22,20241118,1.01,N,011040,500,156 억,,479914,N,N,0,N,00,N 20241125,140302,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,20,2,0.33,145367790,23936,141.32,6100,6110,6030,7900,4260,6080,6073.19,1.56,0,1344,6226,6152,6096,6022,5966,6125,5995,157,1820,500,4490,10,1,30768766,1877,-9.06,0.73,12,0.08,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,1.01,N,011040,500,156 억,,479914,N,N,0,N,00,N diff --git a/011070/price/prices-20241101.csv b/011070/price/prices-20241101.csv index 343679aee1ac..1523dec2d39d 100644 --- a/011070/price/prices-20241101.csv +++ b/011070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160304,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173600,1000,2,0.58,23952706600,138366,61.64,172200,174700,171000,224000,120900,172600,173110.81,26.58,0,-35055,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,41086,7.27,0.87,12,0.58,23881.00,199217.00,305500,20240717,-43.18,159000,20241115,9.18,305500,-43.18,20240717,159000,9.18,20241115,305500,-43.18,20240717,159000,9.18,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,456,N,00,N +20241126,150303,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173800,1200,2,0.70,21899900900,126547,56.38,172200,174700,171000,224000,120900,172600,173057.45,26.58,0,-31319,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,41133,7.28,0.87,12,0.53,23881.00,199217.00,305500,20240717,-43.11,159000,20241115,9.31,305500,-43.11,20240717,159000,9.31,20241115,305500,-43.11,20240717,159000,9.31,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,760,N,00,N +20241126,140302,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,174200,1600,2,0.93,18964500200,109701,48.87,172200,174700,171000,224000,120900,172600,172874.45,26.58,0,-25862,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,41228,7.29,0.87,12,0.46,23881.00,199217.00,305500,20240717,-42.98,159000,20241115,9.56,305500,-42.98,20240717,159000,9.56,20241115,305500,-42.98,20240717,159000,9.56,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,760,N,00,N +20241126,130302,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173700,1100,2,0.64,15991185400,92609,41.26,172200,174300,171000,224000,120900,172600,172674.20,26.58,0,-25049,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,41110,7.27,0.87,12,0.39,23881.00,199217.00,305500,20240717,-43.14,159000,20241115,9.25,305500,-43.14,20240717,159000,9.25,20241115,305500,-43.14,20240717,159000,9.25,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,760,N,00,N +20241126,120304,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173400,800,2,0.46,13411310400,77734,34.63,172200,174300,171000,224000,120900,172600,172528.24,26.58,0,-22251,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,41039,7.26,0.87,12,0.33,23881.00,199217.00,305500,20240717,-43.24,159000,20241115,9.06,305500,-43.24,20240717,159000,9.06,20241115,305500,-43.24,20240717,159000,9.06,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,760,N,00,N +20241126,110307,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172600,0,3,0.00,11087564600,64305,28.65,172200,174300,171000,224000,120900,172600,172421.50,26.58,0,-21444,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,40849,7.23,0.87,12,0.27,23881.00,199217.00,305500,20240717,-43.50,159000,20241115,8.55,305500,-43.50,20240717,159000,8.55,20241115,305500,-43.50,20240717,159000,8.55,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,760,N,00,N +20241126,100306,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172600,0,3,0.00,8267116500,47936,21.36,172200,174300,171000,224000,120900,172600,172461.54,26.58,0,-16874,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,40849,7.23,0.87,12,0.20,23881.00,199217.00,305500,20240717,-43.50,159000,20241115,8.55,305500,-43.50,20240717,159000,8.55,20241115,305500,-43.50,20240717,159000,8.55,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,760,N,00,N +20241126,090303,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172000,-600,5,-0.35,827435600,4814,2.14,172200,172600,171200,224000,120900,172600,171881.10,26.58,0,-2752,178466,175532,170666,167732,162866,177000,169200,1183,51400,5000,127720,100,1,23667107,40707,7.20,0.86,12,0.02,23881.00,199217.00,305500,20240717,-43.70,159000,20241115,8.18,305500,-43.70,20240717,159000,8.18,20241115,305500,-43.70,20240717,159000,8.18,20241115,1.23,N,011070,5000,1183 억,,6289892,N,N,760,N,00,N 20241125,160259,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172600,7900,2,4.80,38218206000,223772,257.78,166300,173600,165800,214000,115300,164700,171043.24,26.52,0,9235,168900,166800,165700,163600,162500,166250,163050,1183,49300,5000,121870,100,1,23667107,40849,7.23,0.87,12,0.95,23881.00,199217.00,305500,20240717,-43.50,159000,20241115,8.55,305500,-43.50,20240717,159000,8.55,20241115,305500,-43.50,20240717,159000,8.55,20241115,1.22,N,011070,5000,1183 억,,6275795,N,N,760,N,00,N 20241125,150303,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172200,7500,2,4.55,29114716400,171021,197.01,166300,173600,165800,214000,115300,164700,170545.62,26.52,0,14076,168900,166800,165700,163600,162500,166250,163050,1183,49300,5000,121870,100,1,23667107,40755,7.21,0.86,12,0.72,23881.00,199217.00,305500,20240717,-43.63,159000,20241115,8.30,305500,-43.63,20240717,159000,8.30,20241115,305500,-43.63,20240717,159000,8.30,20241115,1.22,N,011070,5000,1183 억,,6275795,N,N,520,N,00,N 20241125,140302,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172700,8000,2,4.86,25247174300,148632,171.22,166300,173600,165800,214000,115300,164700,170193.49,26.52,0,17911,168900,166800,165700,163600,162500,166250,163050,1183,49300,5000,121870,100,1,23667107,40873,7.23,0.87,12,0.63,23881.00,199217.00,305500,20240717,-43.47,159000,20241115,8.62,305500,-43.47,20240717,159000,8.62,20241115,305500,-43.47,20240717,159000,8.62,20241115,1.22,N,011070,5000,1183 억,,6275795,N,N,520,N,00,N diff --git a/011080/price/prices-20241101.csv b/011080/price/prices-20241101.csv index 53aa1e70c806..411a4e35b8de 100644 --- a/011080/price/prices-20241101.csv +++ b/011080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160305,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,508,-31,5,-5.75,350263217,683239,28.55,530,540,501,700,378,539,512.66,0.56,0,32,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,130,6.96,0.43,12,2.68,73.00,1183.00,1000,20240925,-49.20,480,20240805,5.83,1000,-49.20,20240925,480,5.83,20240805,1000,-49.20,20240925,480,5.83,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N +20241126,150303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-32,5,-5.94,342149427,667255,27.88,530,540,501,700,378,539,512.77,0.56,0,2510,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,129,6.95,0.43,12,2.62,73.00,1183.00,1000,20240925,-49.30,480,20240805,5.62,1000,-49.30,20240925,480,5.62,20240805,1000,-49.30,20240925,480,5.62,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N +20241126,140303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,508,-31,5,-5.75,331211887,645701,26.98,530,540,501,700,378,539,512.95,0.56,0,3657,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,130,6.96,0.43,12,2.53,73.00,1183.00,1000,20240925,-49.20,480,20240805,5.83,1000,-49.20,20240925,480,5.83,20240805,1000,-49.20,20240925,480,5.83,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N +20241126,130303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,506,-33,5,-6.12,325254983,633916,26.49,530,540,501,700,378,539,513.09,0.56,0,3368,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,129,6.93,0.43,12,2.49,73.00,1183.00,1000,20240925,-49.40,480,20240805,5.42,1000,-49.40,20240925,480,5.42,20240805,1000,-49.40,20240925,480,5.42,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N +20241126,120305,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,503,-36,5,-6.68,315209939,613946,25.65,530,540,501,700,378,539,513.42,0.56,0,4573,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,128,6.89,0.43,12,2.41,73.00,1183.00,1000,20240925,-49.70,480,20240805,4.79,1000,-49.70,20240925,480,4.79,20240805,1000,-49.70,20240925,480,4.79,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N +20241126,110308,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,506,-33,5,-6.12,286524003,556860,23.27,530,540,501,700,378,539,514.53,0.56,0,1223,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,129,6.93,0.43,12,2.18,73.00,1183.00,1000,20240925,-49.40,480,20240805,5.42,1000,-49.40,20240925,480,5.42,20240805,1000,-49.40,20240925,480,5.42,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N +20241126,100306,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,508,-31,5,-5.75,242443233,469471,19.62,530,540,506,700,378,539,516.42,0.56,0,4984,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,130,6.96,0.43,12,1.84,73.00,1183.00,1000,20240925,-49.20,480,20240805,5.83,1000,-49.20,20240925,480,5.83,20240805,1000,-49.20,20240925,480,5.83,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N +20241126,090304,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,523,-16,5,-2.97,64944461,124767,5.21,530,539,511,700,378,539,520.53,0.56,0,8890,726,632,566,472,406,679,519,128,161,500,360,1,1,25503364,133,7.16,0.44,12,0.49,73.00,1183.00,1000,20240925,-47.70,480,20240805,8.96,1000,-47.70,20240925,480,8.96,20240805,1000,-47.70,20240925,480,8.96,20240805,0.00,N,011080,500,127 억,,143152,N,N,0,N,00,N 20241125,160259,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,539,23,2,4.46,1384152142,2337924,3346.25,516,660,500,670,362,516,592.26,0.63,0,-21656,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,137,7.38,0.46,12,9.17,73.00,1183.00,1000,20240925,-46.10,480,20240805,12.29,1000,-46.10,20240925,480,12.29,20240805,1000,-46.10,20240925,480,12.29,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N 20241125,150303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,600,84,2,16.28,1093576099,1818192,2602.36,516,660,500,670,362,516,601.47,0.63,0,-24051,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,153,8.22,0.51,12,7.13,73.00,1183.00,1000,20240925,-40.00,480,20240805,25.00,1000,-40.00,20240925,480,25.00,20240805,1000,-40.00,20240925,480,25.00,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N 20241125,140303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-9,5,-1.74,64876790,127970,183.16,516,516,500,670,362,516,506.96,0.63,0,-1937,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,129,6.95,0.43,12,0.50,73.00,1183.00,1000,20240925,-49.30,480,20240805,5.62,1000,-49.30,20240925,480,5.62,20240805,1000,-49.30,20240925,480,5.62,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N diff --git a/011090/price/prices-20241101.csv b/011090/price/prices-20241101.csv index 6a0152da4d79..df639822e0d8 100644 --- a/011090/price/prices-20241101.csv +++ b/011090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160305,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,50501728,106544,81.57,477,481,466,620,334,477,474.00,0.39,0,-1326,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.18,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.00,N,011090,500,299 억,,236134,N,N,2,N,00,N +20241126,150304,57,100.00,KOSPI,,,N,N,N,N, ,N,475,-2,5,-0.42,45869549,96800,74.11,477,481,466,620,334,477,473.86,0.39,0,-212,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,285,-1.45,0.72,12,0.16,-328.00,659.00,669,20231122,-29.00,456,20241121,4.17,661,-28.14,20240801,456,4.17,20241121,661,-28.14,20240801,456,4.17,20241121,0.00,N,011090,500,299 억,,236134,N,N,1,N,00,N +20241126,140303,57,100.00,KOSPI,,,N,N,N,N, ,N,474,-3,5,-0.63,28608315,60158,46.06,477,481,471,620,334,477,475.55,0.39,0,-2730,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,284,-1.45,0.72,12,0.10,-328.00,659.00,669,20231122,-29.15,456,20241121,3.95,661,-28.29,20240801,456,3.95,20241121,661,-28.29,20240801,456,3.95,20241121,0.00,N,011090,500,299 억,,236134,N,N,1,N,00,N +20241126,130303,57,100.00,KOSPI,,,N,N,N,N, ,N,473,-4,5,-0.84,28542908,60020,45.95,477,481,471,620,334,477,475.56,0.39,0,-2730,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,284,-1.44,0.72,12,0.10,-328.00,659.00,669,20231122,-29.30,456,20241121,3.73,661,-28.44,20240801,456,3.73,20241121,661,-28.44,20240801,456,3.73,20241121,0.00,N,011090,500,299 억,,236134,N,N,1,N,00,N +20241126,120305,57,100.00,KOSPI,,,N,N,N,N, ,N,476,-1,5,-0.21,15297411,32051,24.54,477,481,475,620,334,477,477.28,0.39,0,-2656,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.05,-328.00,659.00,669,20231122,-28.85,456,20241121,4.39,661,-27.99,20240801,456,4.39,20241121,661,-27.99,20240801,456,4.39,20241121,0.00,N,011090,500,299 억,,236134,N,N,1,N,00,N +20241126,110308,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,11106847,23246,17.80,477,481,476,620,334,477,477.80,0.39,0,-1462,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.04,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.00,N,011090,500,299 억,,236134,N,N,1,N,00,N +20241126,100306,57,100.00,KOSPI,,,N,N,N,N, ,N,478,1,2,0.21,7529354,15744,12.05,477,481,477,620,334,477,478.24,0.39,0,-1462,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,287,-1.46,0.73,12,0.03,-328.00,659.00,669,20231122,-28.55,456,20241121,4.82,661,-27.69,20240801,456,4.82,20241121,661,-27.69,20240801,456,4.82,20241121,0.00,N,011090,500,299 억,,236134,N,N,1,N,00,N +20241126,090304,57,100.00,KOSPI,,,N,N,N,N, ,N,478,1,2,0.21,1529298,3206,2.45,477,478,477,620,334,477,477.01,0.39,0,-1542,486,481,476,471,466,484,474,300,143,500,330,1,1,59991641,287,-1.46,0.73,12,0.01,-328.00,659.00,669,20231122,-28.55,456,20241121,4.82,661,-27.69,20240801,456,4.82,20241121,661,-27.69,20240801,456,4.82,20241121,0.00,N,011090,500,299 억,,236134,N,N,1,N,00,N 20241125,160300,57,100.00,KOSPI,,,N,N,N,N, ,N,477,3,2,0.63,62129410,130609,304.41,472,481,471,616,332,474,475.69,0.39,0,4649,479,476,472,469,465,474,467,300,142,500,330,1,1,59991641,286,-1.45,0.72,12,0.22,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.00,N,011090,500,299 억,,231485,N,N,1,N,00,N 20241125,150304,57,100.00,KOSPI,,,N,N,N,N, ,N,477,3,2,0.63,53941861,113443,264.41,472,481,471,616,332,474,475.50,0.39,0,5781,479,476,472,469,465,474,467,300,142,500,330,1,1,59991641,286,-1.45,0.72,12,0.19,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.00,N,011090,500,299 억,,231485,N,N,2,N,00,N 20241125,140303,57,100.00,KOSPI,,,N,N,N,N, ,N,476,2,2,0.42,46574434,97993,228.40,472,481,471,616,332,474,475.28,0.39,0,5787,479,476,472,469,465,474,467,300,142,500,330,1,1,59991641,286,-1.45,0.72,12,0.16,-328.00,659.00,669,20231122,-28.85,456,20241121,4.39,661,-27.99,20240801,456,4.39,20241121,661,-27.99,20240801,456,4.39,20241121,0.00,N,011090,500,299 억,,231485,N,N,2,N,00,N diff --git a/011150/price/prices-20241101.csv b/011150/price/prices-20241101.csv index 8c9d42173c90..0c0bf0dbecf1 100644 --- a/011150/price/prices-20241101.csv +++ b/011150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160305,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,3005,55,2,1.86,506014635,170423,88.41,2945,3010,2930,3835,2065,2950,2969.14,2.77,0,19400,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1080,24.43,1.39,12,0.47,123.00,2160.00,6490,20240617,-53.70,2600,20240411,15.58,6490,-53.70,20240617,2600,15.58,20240411,6490,-53.70,20240617,2600,15.58,20240411,3.73,N,011150,500,179 억,,995499,N,N,8,N,00,N +20241126,150304,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2985,35,2,1.19,460723040,155339,80.58,2945,3005,2930,3835,2065,2950,2965.92,2.77,0,19623,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1073,24.27,1.38,12,0.43,123.00,2160.00,6490,20240617,-54.01,2600,20240411,14.81,6490,-54.01,20240617,2600,14.81,20240411,6490,-54.01,20240617,2600,14.81,20240411,3.73,N,011150,500,179 억,,995499,N,N,11,N,00,N +20241126,140303,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2980,30,2,1.02,345184915,116694,60.54,2945,2985,2930,3835,2065,2950,2958.03,2.77,0,4380,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1071,24.23,1.38,12,0.32,123.00,2160.00,6490,20240617,-54.08,2600,20240411,14.62,6490,-54.08,20240617,2600,14.62,20240411,6490,-54.08,20240617,2600,14.62,20240411,3.73,N,011150,500,179 억,,995499,N,N,11,N,00,N +20241126,130303,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2960,10,2,0.34,272493690,92240,47.85,2945,2980,2930,3835,2065,2950,2954.18,2.77,0,2973,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1064,24.07,1.37,12,0.26,123.00,2160.00,6490,20240617,-54.39,2600,20240411,13.85,6490,-54.39,20240617,2600,13.85,20240411,6490,-54.39,20240617,2600,13.85,20240411,3.73,N,011150,500,179 억,,995499,N,N,11,N,00,N +20241126,120305,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2965,15,2,0.51,254262120,86086,44.66,2945,2980,2930,3835,2065,2950,2953.58,2.77,0,2559,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1065,24.11,1.37,12,0.24,123.00,2160.00,6490,20240617,-54.31,2600,20240411,14.04,6490,-54.31,20240617,2600,14.04,20240411,6490,-54.31,20240617,2600,14.04,20240411,3.73,N,011150,500,179 억,,995499,N,N,11,N,00,N +20241126,110308,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2965,15,2,0.51,175384455,59514,30.87,2945,2970,2930,3835,2065,2950,2946.94,2.77,0,-10750,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1065,24.11,1.37,12,0.17,123.00,2160.00,6490,20240617,-54.31,2600,20240411,14.04,6490,-54.31,20240617,2600,14.04,20240411,6490,-54.31,20240617,2600,14.04,20240411,3.73,N,011150,500,179 억,,995499,N,N,11,N,00,N +20241126,100307,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2940,-10,5,-0.34,108742225,36907,19.15,2945,2970,2930,3835,2065,2950,2946.38,2.77,0,-12632,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1056,23.90,1.36,12,0.10,123.00,2160.00,6490,20240617,-54.70,2600,20240411,13.08,6490,-54.70,20240617,2600,13.08,20240411,6490,-54.70,20240617,2600,13.08,20240411,3.73,N,011150,500,179 억,,995499,N,N,11,N,00,N +20241126,090304,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2945,-5,5,-0.17,9585925,3264,1.69,2945,2945,2930,3835,2065,2950,2936.86,2.77,0,-407,3000,2975,2940,2915,2880,2987,2927,180,885,500,1940,5,1,35930773,1058,23.94,1.36,12,0.01,123.00,2160.00,6490,20240617,-54.62,2600,20240411,13.27,6490,-54.62,20240617,2600,13.27,20240411,6490,-54.62,20240617,2600,13.27,20240411,3.73,N,011150,500,179 억,,995499,N,N,11,N,00,N 20241125,160300,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2950,50,2,1.72,565316005,191803,144.71,2905,2965,2905,3770,2030,2900,2947.37,2.61,0,54685,2976,2937,2911,2872,2846,2925,2860,180,870,500,1910,5,1,35930773,1060,23.98,1.37,12,0.53,123.00,2160.00,6490,20240617,-54.55,2600,20240411,13.46,6490,-54.55,20240617,2600,13.46,20240411,6490,-54.55,20240617,2600,13.46,20240411,3.71,N,011150,500,179 억,,937159,N,N,11,N,00,N 20241125,150304,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2955,55,2,1.90,516122770,175150,132.14,2905,2965,2905,3770,2030,2900,2946.75,2.61,0,53864,2976,2937,2911,2872,2846,2925,2860,180,870,500,1910,5,1,35930773,1062,24.02,1.37,12,0.49,123.00,2160.00,6490,20240617,-54.47,2600,20240411,13.65,6490,-54.47,20240617,2600,13.65,20240411,6490,-54.47,20240617,2600,13.65,20240411,3.71,N,011150,500,179 억,,937159,N,N,9,N,00,N 20241125,140303,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2940,40,2,1.38,345293050,117349,88.54,2905,2960,2905,3770,2030,2900,2942.45,2.61,0,55665,2976,2937,2911,2872,2846,2925,2860,180,870,500,1910,5,1,35930773,1056,23.90,1.36,12,0.33,123.00,2160.00,6490,20240617,-54.70,2600,20240411,13.08,6490,-54.70,20240617,2600,13.08,20240411,6490,-54.70,20240617,2600,13.08,20240411,3.71,N,011150,500,179 억,,937159,N,N,9,N,00,N diff --git a/011170/price/prices-20241101.csv b/011170/price/prices-20241101.csv index 49e066437c25..60a5cd9ca4d7 100644 --- a/011170/price/prices-20241101.csv +++ b/011170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-1000,5,-1.48,8884304900,132979,49.71,67800,67900,66400,88000,47400,67700,66810.18,24.40,0,642,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28531,-56.19,0.18,12,0.31,-1187.00,363366.00,165000,20231207,-59.58,64800,20241118,2.93,154000,-56.69,20240102,64800,2.93,20241118,165000,-59.58,20231207,64800,2.93,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,5076,N,00,N +20241126,150304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-900,5,-1.33,8034648900,120254,44.96,67800,67900,66400,88000,47400,67700,66813.93,24.40,0,-2188,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28574,-56.28,0.18,12,0.28,-1187.00,363366.00,165000,20231207,-59.52,64800,20241118,3.09,154000,-56.62,20240102,64800,3.09,20241118,165000,-59.52,20231207,64800,3.09,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,4558,N,00,N +20241126,140304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-1000,5,-1.48,7081044700,105963,39.61,67800,67900,66400,88000,47400,67700,66825.57,24.40,0,-4095,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28531,-56.19,0.18,12,0.25,-1187.00,363366.00,165000,20231207,-59.58,64800,20241118,2.93,154000,-56.69,20240102,64800,2.93,20241118,165000,-59.58,20231207,64800,2.93,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,4558,N,00,N +20241126,130304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-1000,5,-1.48,6164038500,92216,34.48,67800,67900,66400,88000,47400,67700,66843.41,24.40,0,-9277,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28531,-56.19,0.18,12,0.22,-1187.00,363366.00,165000,20231207,-59.58,64800,20241118,2.93,154000,-56.69,20240102,64800,2.93,20241118,165000,-59.58,20231207,64800,2.93,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,4558,N,00,N +20241126,120306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-1000,5,-1.48,5484406200,82027,30.67,67800,67900,66400,88000,47400,67700,66860.91,24.40,0,-11290,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28531,-56.19,0.18,12,0.19,-1187.00,363366.00,165000,20231207,-59.58,64800,20241118,2.93,154000,-56.69,20240102,64800,2.93,20241118,165000,-59.58,20231207,64800,2.93,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,4558,N,00,N +20241126,110309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-1000,5,-1.48,4716718000,70528,26.37,67800,67900,66400,88000,47400,67700,66877.15,24.40,0,-13154,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28531,-56.19,0.18,12,0.16,-1187.00,363366.00,165000,20231207,-59.58,64800,20241118,2.93,154000,-56.69,20240102,64800,2.93,20241118,165000,-59.58,20231207,64800,2.93,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,4558,N,00,N +20241126,100307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-1000,5,-1.48,3604814200,53896,20.15,67800,67900,66400,88000,47400,67700,66884.51,24.40,0,-14240,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28531,-56.19,0.18,12,0.13,-1187.00,363366.00,165000,20231207,-59.58,64800,20241118,2.93,154000,-56.69,20240102,64800,2.93,20241118,165000,-59.58,20231207,64800,2.93,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,4558,N,00,N +20241126,090305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67100,-600,5,-0.89,671450000,9968,3.73,67800,67900,66600,88000,47400,67700,67360.28,24.40,0,-6650,70166,68932,67366,66132,64566,69550,66750,2139,20300,5000,50090,100,1,42775419,28702,-56.53,0.18,12,0.02,-1187.00,363366.00,165000,20231207,-59.33,64800,20241118,3.55,154000,-56.43,20240102,64800,3.55,20241118,165000,-59.33,20231207,64800,3.55,20241118,0.35,N,011170,5000,2138 억,,10438228,N,N,4558,N,00,N 20241125,160300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67700,1300,2,1.96,17721723600,264081,155.61,65800,68600,65800,86300,46500,66400,67105.78,24.22,0,76658,67733,67066,66533,65866,65333,66800,65600,2139,19900,5000,49130,100,1,42775419,28959,-57.03,0.19,12,0.62,-1187.00,363366.00,165000,20231207,-58.97,64800,20241118,4.48,154000,-56.04,20240102,64800,4.48,20241118,165000,-58.97,20231207,64800,4.48,20241118,0.35,N,011170,5000,2138 억,,10358850,N,N,4558,N,00,N 20241125,150304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67500,1100,2,1.66,12840946900,192211,113.26,65800,68200,65800,86300,46500,66400,66806.54,24.22,0,53874,67733,67066,66533,65866,65333,66800,65600,2139,19900,5000,49130,100,1,42775419,28873,-56.87,0.19,12,0.45,-1187.00,363366.00,165000,20231207,-59.09,64800,20241118,4.17,154000,-56.17,20240102,64800,4.17,20241118,165000,-59.09,20231207,64800,4.17,20241118,0.35,N,011170,5000,2138 억,,10358850,N,N,408,N,00,N 20241125,140304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67300,900,2,1.36,11309258700,169481,99.86,65800,68200,65800,86300,46500,66400,66728.79,24.22,0,42892,67733,67066,66533,65866,65333,66800,65600,2139,19900,5000,49130,100,1,42775419,28788,-56.70,0.19,12,0.40,-1187.00,363366.00,165000,20231207,-59.21,64800,20241118,3.86,154000,-56.30,20240102,64800,3.86,20241118,165000,-59.21,20231207,64800,3.86,20241118,0.35,N,011170,5000,2138 억,,10358850,N,N,408,N,00,N diff --git a/011200/price/prices-20241101.csv b/011200/price/prices-20241101.csv index 9e0f35b11b17..9e4668a41ce7 100644 --- a/011200/price/prices-20241101.csv +++ b/011200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160306,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18500,-380,5,-2.01,27901110160,1511692,65.60,18700,18750,18260,24500,13220,18880,18456.78,9.64,0,232254,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,162992,11.34,0.59,12,0.17,1632.00,31115.00,23300,20231220,-20.60,14250,20240419,29.82,21600,-14.35,20240104,14250,29.82,20240419,23300,-20.60,20231220,14250,29.82,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,899,N,00,N +20241126,150304,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18460,-420,5,-2.22,26008879890,1409378,61.16,18700,18750,18260,24500,13220,18880,18454.08,9.64,0,210675,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,162640,11.31,0.59,12,0.16,1632.00,31115.00,23300,20231220,-20.77,14250,20240419,29.54,21600,-14.54,20240104,14250,29.54,20240419,23300,-20.77,20231220,14250,29.54,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,8437,N,00,N +20241126,140304,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18400,-480,5,-2.54,23449994770,1270739,55.14,18700,18750,18260,24500,13220,18880,18453.75,9.64,0,171577,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,162111,11.27,0.59,12,0.14,1632.00,31115.00,23300,20231220,-21.03,14250,20240419,29.12,21600,-14.81,20240104,14250,29.12,20240419,23300,-21.03,20231220,14250,29.12,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,8437,N,00,N +20241126,130304,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18530,-350,5,-1.85,21160339310,1146578,49.75,18700,18750,18260,24500,13220,18880,18455.12,9.64,0,168506,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,163257,11.35,0.60,12,0.13,1632.00,31115.00,23300,20231220,-20.47,14250,20240419,30.04,21600,-14.21,20240104,14250,30.04,20240419,23300,-20.47,20231220,14250,30.04,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,8437,N,00,N +20241126,120306,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18550,-330,5,-1.75,18351574450,995140,43.18,18700,18750,18260,24500,13220,18880,18441.10,9.64,0,128687,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,163433,11.37,0.60,12,0.11,1632.00,31115.00,23300,20231220,-20.39,14250,20240419,30.18,21600,-14.12,20240104,14250,30.18,20240419,23300,-20.39,20231220,14250,30.18,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,8437,N,00,N +20241126,110309,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18410,-470,5,-2.49,13843647930,750379,32.56,18700,18750,18300,24500,13220,18880,18448.74,9.64,0,52224,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,162199,11.28,0.59,12,0.09,1632.00,31115.00,23300,20231220,-20.99,14250,20240419,29.19,21600,-14.77,20240104,14250,29.19,20240419,23300,-20.99,20231220,14250,29.19,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,8437,N,00,N +20241126,100307,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18380,-500,5,-2.65,10699680160,579677,25.15,18700,18750,18300,24500,13220,18880,18457.83,9.64,0,4683,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,161935,11.26,0.59,12,0.07,1632.00,31115.00,23300,20231220,-21.12,14250,20240419,28.98,21600,-14.91,20240104,14250,28.98,20240419,23300,-21.12,20231220,14250,28.98,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,8437,N,00,N +20241126,090305,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18520,-360,5,-1.91,1590048450,85455,3.71,18700,18750,18460,24500,13220,18880,18606.10,9.64,0,-7283,19446,19162,18806,18522,18166,19305,18665,44052,5620,5000,13970,10,1,881039496,163169,11.35,0.60,12,0.01,1632.00,31115.00,23300,20231220,-20.52,14250,20240419,29.96,21600,-14.26,20240104,14250,29.96,20240419,23300,-20.52,20231220,14250,29.96,20240419,0.25,N,011200,5000,44051 억,,84902338,N,N,8437,N,00,N 20241125,160300,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18880,290,2,1.56,43298399340,2297699,134.37,18650,19090,18450,24150,13020,18590,18844.19,9.59,0,693347,18970,18780,18620,18430,18270,18875,18525,44052,5560,5000,13750,10,1,881039496,166340,11.57,0.61,12,0.26,1632.00,31115.00,23300,20231220,-18.97,14250,20240419,32.49,21600,-12.59,20240104,14250,32.49,20240419,23300,-18.97,20231220,14250,32.49,20240419,0.25,N,011200,5000,44051 억,,84464239,N,N,8437,N,00,N 20241125,150305,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18980,390,2,2.10,31671260860,1682132,98.37,18650,19090,18450,24150,13020,18590,18828.05,9.59,0,708609,18970,18780,18620,18430,18270,18875,18525,44052,5560,5000,13750,10,1,881039496,167221,11.63,0.61,12,0.19,1632.00,31115.00,23300,20231220,-18.54,14250,20240419,33.19,21600,-12.13,20240104,14250,33.19,20240419,23300,-18.54,20231220,14250,33.19,20240419,0.25,N,011200,5000,44051 억,,84464239,N,N,939,N,00,N 20241125,140304,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18820,230,2,1.24,19708148060,1051498,61.49,18650,18890,18450,24150,13020,18590,18742.93,9.59,0,380109,18970,18780,18620,18430,18270,18875,18525,44052,5560,5000,13750,10,1,881039496,165812,11.53,0.60,12,0.12,1632.00,31115.00,23300,20231220,-19.23,14250,20240419,32.07,21600,-12.87,20240104,14250,32.07,20240419,23300,-19.23,20231220,14250,32.07,20240419,0.25,N,011200,5000,44051 억,,84464239,N,N,939,N,00,N diff --git a/011210/price/prices-20241101.csv b/011210/price/prices-20241101.csv index 10535e426921..7580275aeb39 100644 --- a/011210/price/prices-20241101.csv +++ b/011210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160306,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42350,-200,5,-0.47,1218978250,28835,46.10,42150,42600,42000,55300,29800,42550,42274.14,15.69,0,4027,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11517,12.59,0.33,12,0.11,3363.00,128326.00,67000,20240205,-36.79,39450,20241115,7.35,67000,-36.79,20240205,39450,7.35,20241115,67000,-36.79,20240205,39450,7.35,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,706,N,00,N +20241126,150305,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42250,-300,5,-0.71,1045933150,24749,39.57,42150,42600,42000,55300,29800,42550,42261.63,15.69,0,5157,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11490,12.56,0.33,12,0.09,3363.00,128326.00,67000,20240205,-36.94,39450,20241115,7.10,67000,-36.94,20240205,39450,7.10,20241115,67000,-36.94,20240205,39450,7.10,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,1426,N,00,N +20241126,140304,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42250,-300,5,-0.71,973250050,23031,36.82,42150,42600,42000,55300,29800,42550,42258.26,15.69,0,4548,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11490,12.56,0.33,12,0.08,3363.00,128326.00,67000,20240205,-36.94,39450,20241115,7.10,67000,-36.94,20240205,39450,7.10,20241115,67000,-36.94,20240205,39450,7.10,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,1426,N,00,N +20241126,130304,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42400,-150,5,-0.35,913574150,21617,34.56,42150,42600,42000,55300,29800,42550,42261.84,15.69,0,4367,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11531,12.61,0.33,12,0.08,3363.00,128326.00,67000,20240205,-36.72,39450,20241115,7.48,67000,-36.72,20240205,39450,7.48,20241115,67000,-36.72,20240205,39450,7.48,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,1426,N,00,N +20241126,120306,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42400,-150,5,-0.35,840327300,19886,31.79,42150,42600,42000,55300,29800,42550,42257.23,15.69,0,4310,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11531,12.61,0.33,12,0.07,3363.00,128326.00,67000,20240205,-36.72,39450,20241115,7.48,67000,-36.72,20240205,39450,7.48,20241115,67000,-36.72,20240205,39450,7.48,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,1426,N,00,N +20241126,110309,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42400,-150,5,-0.35,673878250,15963,25.52,42150,42500,42000,55300,29800,42550,42215.01,15.69,0,2819,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11531,12.61,0.33,12,0.06,3363.00,128326.00,67000,20240205,-36.72,39450,20241115,7.48,67000,-36.72,20240205,39450,7.48,20241115,67000,-36.72,20240205,39450,7.48,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,1426,N,00,N +20241126,100308,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42250,-300,5,-0.71,400563050,9498,15.19,42150,42500,42000,55300,29800,42550,42173.41,15.69,0,-23,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11490,12.56,0.33,12,0.03,3363.00,128326.00,67000,20240205,-36.94,39450,20241115,7.10,67000,-36.94,20240205,39450,7.10,20241115,67000,-36.94,20240205,39450,7.10,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,1426,N,00,N +20241126,090305,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42150,-400,5,-0.94,37686200,894,1.43,42150,42350,42150,55300,29800,42550,42154.59,15.69,0,-436,43250,42900,42350,42000,41450,43075,42175,1360,12750,5000,32330,50,1,27195083,11463,12.53,0.33,12,0.00,3363.00,128326.00,67000,20240205,-37.09,39450,20241115,6.84,67000,-37.09,20240205,39450,6.84,20241115,67000,-37.09,20240205,39450,6.84,20241115,0.85,N,011210,5000,1359 억,,4266690,N,N,1426,N,00,N 20241125,160301,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42550,450,2,1.07,2647017250,62488,201.70,42250,42700,41800,54700,29500,42100,42360.39,15.64,0,14624,42500,42300,42000,41800,41500,42350,41850,1360,12600,5000,31990,50,1,27195083,11572,12.65,0.33,12,0.23,3363.00,128326.00,67000,20240205,-36.49,39450,20241115,7.86,67000,-36.49,20240205,39450,7.86,20241115,67000,-36.49,20240205,39450,7.86,20241115,0.85,N,011210,5000,1359 억,,4254168,N,N,1426,N,00,N 20241125,150305,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42500,400,2,0.95,2024597650,47864,154.50,42250,42700,41800,54700,29500,42100,42298.96,15.64,0,13083,42500,42300,42000,41800,41500,42350,41850,1360,12600,5000,31990,50,1,27195083,11558,12.64,0.33,12,0.18,3363.00,128326.00,67000,20240205,-36.57,39450,20241115,7.73,67000,-36.57,20240205,39450,7.73,20241115,67000,-36.57,20240205,39450,7.73,20241115,0.85,N,011210,5000,1359 억,,4254168,N,N,2,N,00,N 20241125,140304,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42450,350,2,0.83,1441435150,34155,110.25,42250,42500,41800,54700,29500,42100,42202.76,15.64,0,7628,42500,42300,42000,41800,41500,42350,41850,1360,12600,5000,31990,50,1,27195083,11544,12.62,0.33,12,0.13,3363.00,128326.00,67000,20240205,-36.64,39450,20241115,7.60,67000,-36.64,20240205,39450,7.60,20241115,67000,-36.64,20240205,39450,7.60,20241115,0.85,N,011210,5000,1359 억,,4254168,N,N,2,N,00,N diff --git a/011230/price/prices-20241101.csv b/011230/price/prices-20241101.csv index 39f2063dc53a..a68f4dfeb5a7 100644 --- a/011230/price/prices-20241101.csv +++ b/011230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,255,2,8.90,1311136240,433405,681.26,2910,3190,2820,3720,2010,2865,3025.09,2.99,0,11389,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,527,-6.84,2.20,12,2.56,-456.00,1419.00,5460,20240219,-42.86,2490,20241113,25.30,5460,-42.86,20240219,2490,25.30,20241113,5460,-42.86,20240219,2490,25.30,20241113,0.00,N,011230,1000,169 억,,505515,N,N,2,N,00,N +20241126,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3010,145,2,5.06,832750855,279262,438.97,2910,3130,2820,3720,2010,2865,2981.97,2.99,0,7086,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,509,-6.60,2.12,12,1.65,-456.00,1419.00,5460,20240219,-44.87,2490,20241113,20.88,5460,-44.87,20240219,2490,20.88,20241113,5460,-44.87,20240219,2490,20.88,20241113,0.00,N,011230,1000,169 억,,505515,N,N,0,N,00,N +20241126,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2945,80,2,2.79,734681410,246487,387.45,2910,3130,2820,3720,2010,2865,2980.61,2.99,0,-634,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,498,-6.46,2.08,12,1.46,-456.00,1419.00,5460,20240219,-46.06,2490,20241113,18.27,5460,-46.06,20240219,2490,18.27,20241113,5460,-46.06,20240219,2490,18.27,20241113,0.00,N,011230,1000,169 억,,505515,N,N,0,N,00,N +20241126,130305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2920,55,2,1.92,712170305,238841,375.43,2910,3130,2820,3720,2010,2865,2981.78,2.99,0,-1030,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,494,-6.40,2.06,12,1.41,-456.00,1419.00,5460,20240219,-46.52,2490,20241113,17.27,5460,-46.52,20240219,2490,17.27,20241113,5460,-46.52,20240219,2490,17.27,20241113,0.00,N,011230,1000,169 억,,505515,N,N,0,N,00,N +20241126,120307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2950,85,2,2.97,657583440,220215,346.15,2910,3130,2820,3720,2010,2865,2986.10,2.99,0,-2219,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,499,-6.47,2.08,12,1.30,-456.00,1419.00,5460,20240219,-45.97,2490,20241113,18.47,5460,-45.97,20240219,2490,18.47,20241113,5460,-45.97,20240219,2490,18.47,20241113,0.00,N,011230,1000,169 억,,505515,N,N,0,N,00,N +20241126,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2990,125,2,4.36,577764115,193350,303.92,2910,3130,2820,3720,2010,2865,2988.18,2.99,0,-1505,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,505,-6.56,2.11,12,1.14,-456.00,1419.00,5460,20240219,-45.24,2490,20241113,20.08,5460,-45.24,20240219,2490,20.08,20241113,5460,-45.24,20240219,2490,20.08,20241113,0.00,N,011230,1000,169 억,,505515,N,N,0,N,00,N +20241126,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2995,130,2,4.54,417093065,139469,219.23,2910,3130,2820,3720,2010,2865,2990.58,2.99,0,9124,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,506,-6.57,2.11,12,0.83,-456.00,1419.00,5460,20240219,-45.15,2490,20241113,20.28,5460,-45.15,20240219,2490,20.28,20241113,5460,-45.15,20240219,2490,20.28,20241113,0.00,N,011230,1000,169 억,,505515,N,N,0,N,00,N +20241126,090305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2855,-10,5,-0.35,18482460,6383,10.03,2910,2915,2850,3720,2010,2865,2895.58,2.99,0,-966,3008,2936,2818,2746,2628,2972,2782,169,855,1000,1770,5,1,16902700,483,-6.26,2.01,12,0.04,-456.00,1419.00,5460,20240219,-47.71,2490,20241113,14.66,5460,-47.71,20240219,2490,14.66,20241113,5460,-47.71,20240219,2490,14.66,20241113,0.00,N,011230,1000,169 억,,505515,N,N,0,N,00,N 20241125,160301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2865,45,2,1.60,180061245,63559,75.49,2795,2890,2700,3665,1975,2820,2832.98,2.93,0,10252,2966,2892,2786,2712,2606,2930,2750,169,845,1000,1740,5,1,16902700,484,-6.28,2.02,12,0.38,-456.00,1419.00,5460,20240219,-47.53,2490,20241113,15.06,5460,-47.53,20240219,2490,15.06,20241113,5460,-47.53,20240219,2490,15.06,20241113,0.00,N,011230,1000,169 억,,494491,N,N,0,N,00,N 20241125,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2850,30,2,1.06,173285195,61186,72.67,2795,2890,2700,3665,1975,2820,2832.11,2.93,0,10367,2966,2892,2786,2712,2606,2930,2750,169,845,1000,1740,5,1,16902700,482,-6.25,2.01,12,0.36,-456.00,1419.00,5460,20240219,-47.80,2490,20241113,14.46,5460,-47.80,20240219,2490,14.46,20241113,5460,-47.80,20240219,2490,14.46,20241113,0.00,N,011230,1000,169 억,,494491,N,N,0,N,00,N 20241125,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2850,30,2,1.06,149670385,52897,62.83,2795,2890,2700,3665,1975,2820,2829.47,2.93,0,6602,2966,2892,2786,2712,2606,2930,2750,169,845,1000,1740,5,1,16902700,482,-6.25,2.01,12,0.31,-456.00,1419.00,5460,20240219,-47.80,2490,20241113,14.46,5460,-47.80,20240219,2490,14.46,20241113,5460,-47.80,20240219,2490,14.46,20241113,0.00,N,011230,1000,169 억,,494491,N,N,0,N,00,N diff --git a/011280/price/prices-20241101.csv b/011280/price/prices-20241101.csv index 105f95d41566..8c6e1fe25b25 100644 --- a/011280/price/prices-20241101.csv +++ b/011280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,5,2,0.25,21022329,10470,53.54,2005,2035,1999,2605,1405,2005,2007.86,0.38,0,-546,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.86,1967,20241119,2.19,3855,-47.86,20240319,1967,2.19,20241119,3855,-47.86,20240319,1967,2.19,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N +20241126,150305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2005,0,3,0.00,18506324,9216,47.13,2005,2035,1999,2605,1405,2005,2008.06,0.38,0,-289,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.99,1967,20241119,1.93,3855,-47.99,20240319,1967,1.93,20241119,3855,-47.99,20240319,1967,1.93,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N +20241126,140305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,5,2,0.25,15510939,7719,39.47,2005,2035,1999,2605,1405,2005,2009.45,0.38,0,-289,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.86,1967,20241119,2.19,3855,-47.86,20240319,1967,2.19,20241119,3855,-47.86,20240319,1967,2.19,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N +20241126,130305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,5,2,0.25,15220489,7574,38.73,2005,2035,1999,2605,1405,2005,2009.57,0.38,0,-289,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.86,1967,20241119,2.19,3855,-47.86,20240319,1967,2.19,20241119,3855,-47.86,20240319,1967,2.19,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N +20241126,120307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,5,2,0.25,13253459,6591,33.70,2005,2035,1999,2605,1405,2005,2010.84,0.38,0,327,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.86,1967,20241119,2.19,3855,-47.86,20240319,1967,2.19,20241119,3855,-47.86,20240319,1967,2.19,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N +20241126,110310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,-5,5,-0.25,12222429,6078,31.08,2005,2035,1999,2605,1405,2005,2010.93,0.38,0,-18,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1416,28.17,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N +20241126,100308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,5,2,0.25,4564959,2276,11.64,2005,2035,1999,2605,1405,2005,2005.69,0.38,0,-185,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.86,1967,20241119,2.19,3855,-47.86,20240319,1967,2.19,20241119,3855,-47.86,20240319,1967,2.19,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N +20241126,090306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2005,0,3,0.00,463155,231,1.18,2005,2005,2005,2605,1405,2005,2005.00,0.38,0,-107,2080,2042,2017,1979,1954,2061,1998,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.99,1967,20241119,1.93,3855,-47.99,20240319,1967,1.93,20241119,3855,-47.99,20240319,1967,1.93,20241119,1.21,N,011280,500,354 억,,271259,N,N,1,N,00,N 20241125,160301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2005,13,2,0.65,39276530,19555,54.00,1992,2055,1992,2585,1395,1992,2008.52,0.38,0,1891,2029,2010,2001,1982,1973,2006,1978,354,593,500,1270,5,1,70805940,1420,28.24,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.99,1967,20241119,1.93,3855,-47.99,20240319,1967,1.93,20241119,3855,-47.99,20240319,1967,1.93,20241119,1.21,N,011280,500,354 억,,269738,N,N,1,N,00,N 20241125,150306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2005,13,2,0.65,37792830,18815,51.96,1992,2055,1992,2585,1395,1992,2008.65,0.38,0,2161,2029,2010,2001,1982,1973,2006,1978,354,593,500,1270,5,1,70805940,1420,28.24,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.99,1967,20241119,1.93,3855,-47.99,20240319,1967,1.93,20241119,3855,-47.99,20240319,1967,1.93,20241119,1.21,N,011280,500,354 억,,269738,N,N,3,N,00,N 20241125,140305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,8,2,0.40,35610760,17726,48.95,1992,2055,1992,2585,1395,1992,2008.96,0.38,0,2174,2029,2010,2001,1982,1973,2006,1978,354,593,500,1270,5,1,70805940,1416,28.17,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.21,N,011280,500,354 억,,269738,N,N,3,N,00,N diff --git a/011300/price/prices-20241101.csv b/011300/price/prices-20241101.csv index b67a56ccf662..4cc1f6f8dc61 100644 --- a/011300/price/prices-20241101.csv +++ b/011300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160307,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-38,5,-7.04,4315265316,8079945,61.94,545,585,499,702,378,540,533.76,0.66,0,-267083,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,412,-0.76,1.25,12,9.84,-657.00,402.00,1864,20231120,-73.07,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,542053,N,N,1,N,01,N +20241126,150306,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,512,-28,5,-5.19,4161082308,7774699,59.60,545,585,499,702,378,540,534.94,0.66,0,-294316,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,420,-0.78,1.27,12,9.47,-657.00,402.00,1864,20231120,-72.53,376,20241114,36.17,1716,-70.16,20240115,376,36.17,20241114,1750,-70.74,20231212,376,36.17,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N +20241126,140305,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,519,-21,5,-3.89,4028237253,7516653,57.62,545,585,499,702,378,540,535.67,0.66,0,-284891,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,426,-0.79,1.29,12,9.16,-657.00,402.00,1864,20231120,-72.16,376,20241114,38.03,1716,-69.76,20240115,376,38.03,20241114,1750,-70.34,20231212,376,38.03,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N +20241126,130305,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-40,5,-7.41,3798376385,7068353,54.18,545,585,499,702,378,540,537.22,0.66,0,-353091,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,410,-0.76,1.24,12,8.61,-657.00,402.00,1864,20231120,-73.18,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N +20241126,120307,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,-39,5,-7.22,3703292766,6878640,52.73,545,585,499,702,378,540,538.27,0.66,0,-361639,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,411,-0.76,1.25,12,8.38,-657.00,402.00,1864,20231120,-73.12,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N +20241126,110310,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-40,5,-7.41,3578455719,6630275,50.83,545,585,499,702,378,540,539.70,0.66,0,-337071,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,410,-0.76,1.24,12,8.08,-657.00,402.00,1864,20231120,-73.18,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N +20241126,100309,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,508,-32,5,-5.93,3267075674,6012315,46.09,545,585,502,702,378,540,543.65,0.66,0,-282272,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,417,-0.77,1.26,12,7.32,-657.00,402.00,1864,20231120,-72.75,376,20241114,35.11,1716,-70.40,20240115,376,35.11,20241114,1750,-70.97,20231212,376,35.11,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N +20241126,090306,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,568,28,2,5.19,1653697754,2976901,22.82,545,585,537,702,378,540,558.00,0.66,0,-107337,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,466,-0.86,1.41,12,3.63,-657.00,402.00,1864,20231120,-69.53,376,20241114,51.06,1716,-66.90,20240115,376,51.06,20241114,1750,-67.54,20231212,376,51.06,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N 20241125,160302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,124,1,29.81,6594834235,12937272,2173.38,416,540,413,540,292,416,509.09,0.84,0,-113630,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,443,-0.82,1.34,12,15.76,-657.00,402.00,1864,20231120,-71.03,376,20241114,43.62,1716,-68.53,20240115,376,43.62,20241114,1750,-69.14,20231212,376,43.62,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N 20241125,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,539,123,2,29.57,5118760227,10161289,1707.03,416,540,413,540,292,416,503.75,0.84,0,184077,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,442,-0.82,1.34,12,12.38,-657.00,402.00,1864,20231120,-71.08,376,20241114,43.35,1716,-68.59,20240115,376,43.35,20241114,1750,-69.20,20231212,376,43.35,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N 20241125,140305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,535,119,2,28.61,3742537123,7569907,1271.70,416,535,413,540,292,416,494.40,0.84,0,512456,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,439,-0.81,1.33,12,9.22,-657.00,402.00,1864,20231120,-71.30,376,20241114,42.29,1716,-68.82,20240115,376,42.29,20241114,1750,-69.43,20231212,376,42.29,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N diff --git a/011320/price/prices-20241101.csv b/011320/price/prices-20241101.csv index f47077a7b45a..aed7064a7842 100644 --- a/011320/price/prices-20241101.csv +++ b/011320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,60,2,1.60,157880350,41231,38.05,3810,3875,3800,4885,2635,3760,3829.17,1.80,0,14155,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,738,11.58,0.63,12,0.21,330.00,6072.00,5580,20240105,-31.54,3265,20240805,17.00,5580,-31.54,20240105,3265,17.00,20240805,5580,-31.54,20240105,3265,17.00,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N +20241126,150306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3830,70,2,1.86,151131640,39466,36.42,3810,3875,3800,4885,2635,3760,3829.41,1.80,0,13933,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,740,11.61,0.63,12,0.20,330.00,6072.00,5580,20240105,-31.36,3265,20240805,17.30,5580,-31.36,20240105,3265,17.30,20240805,5580,-31.36,20240105,3265,17.30,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N +20241126,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,60,2,1.60,136588775,35652,32.90,3810,3875,3800,4885,2635,3760,3831.17,1.80,0,12027,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,738,11.58,0.63,12,0.18,330.00,6072.00,5580,20240105,-31.54,3265,20240805,17.00,5580,-31.54,20240105,3265,17.00,20240805,5580,-31.54,20240105,3265,17.00,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N +20241126,130306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3850,90,2,2.39,109229105,28504,26.31,3810,3875,3800,4885,2635,3760,3832.06,1.80,0,9595,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,744,11.67,0.63,12,0.15,330.00,6072.00,5580,20240105,-31.00,3265,20240805,17.92,5580,-31.00,20240105,3265,17.92,20240805,5580,-31.00,20240105,3265,17.92,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N +20241126,120308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3845,85,2,2.26,98574595,25738,23.75,3810,3875,3800,4885,2635,3760,3829.92,1.80,0,9433,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,743,11.65,0.63,12,0.13,330.00,6072.00,5580,20240105,-31.09,3265,20240805,17.76,5580,-31.09,20240105,3265,17.76,20240805,5580,-31.09,20240105,3265,17.76,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N +20241126,110311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,55,2,1.46,78497250,20493,18.91,3810,3875,3800,4885,2635,3760,3830.44,1.80,0,4913,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,737,11.56,0.63,12,0.11,330.00,6072.00,5580,20240105,-31.63,3265,20240805,16.85,5580,-31.63,20240105,3265,16.85,20240805,5580,-31.63,20240105,3265,16.85,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N +20241126,100309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,60,2,1.60,70957970,18512,17.08,3810,3875,3800,4885,2635,3760,3833.08,1.80,0,4751,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,738,11.58,0.63,12,0.10,330.00,6072.00,5580,20240105,-31.54,3265,20240805,17.00,5580,-31.54,20240105,3265,17.00,20240805,5580,-31.54,20240105,3265,17.00,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N +20241126,090306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3840,80,2,2.13,17626350,4617,4.26,3810,3840,3800,4885,2635,3760,3817.71,1.80,0,-1425,4140,3950,3850,3660,3560,3900,3610,97,1125,500,2700,5,1,19320695,742,11.64,0.63,12,0.02,330.00,6072.00,5580,20240105,-31.18,3265,20240805,17.61,5580,-31.18,20240105,3265,17.61,20240805,5580,-31.18,20240105,3265,17.61,20240805,3.46,N,011320,500,96 억,,348114,N,N,0,N,00,N 20241125,160302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3760,-215,5,-5.41,421517110,107759,241.37,3980,4040,3750,5160,2785,3975,3911.67,1.63,0,34066,4068,4021,3963,3916,3858,4027,3922,97,1185,500,2860,5,1,19320695,726,11.39,0.62,12,0.56,330.00,6072.00,5580,20240105,-32.62,3265,20240805,15.16,5580,-32.62,20240105,3265,15.16,20240805,5580,-32.62,20240105,3265,15.16,20240805,3.45,N,011320,500,96 억,,314390,N,N,0,N,00,N 20241125,150306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3850,-125,5,-3.14,331406210,84120,188.42,3980,4040,3750,5160,2785,3975,3939.68,1.63,0,37032,4068,4021,3963,3916,3858,4027,3922,97,1185,500,2860,5,1,19320695,744,11.67,0.63,12,0.44,330.00,6072.00,5580,20240105,-31.00,3265,20240805,17.92,5580,-31.00,20240105,3265,17.92,20240805,5580,-31.00,20240105,3265,17.92,20240805,3.45,N,011320,500,96 억,,314390,N,N,0,N,00,N 20241125,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,65,2,1.64,168312775,42056,94.20,3980,4040,3970,5160,2785,3975,4002.11,1.63,0,10968,4068,4021,3963,3916,3858,4027,3922,97,1185,500,2860,5,1,19320695,781,12.24,0.67,12,0.22,330.00,6072.00,5580,20240105,-27.60,3265,20240805,23.74,5580,-27.60,20240105,3265,23.74,20240805,5580,-27.60,20240105,3265,23.74,20240805,3.45,N,011320,500,96 억,,314390,N,N,0,N,00,N diff --git a/011330/price/prices-20241101.csv b/011330/price/prices-20241101.csv index 711bfc4eb593..d0af0278f9d9 100644 --- a/011330/price/prices-20241101.csv +++ b/011330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160308,57,100.00,KOSPI,,,N,N,N,N, ,N,1510,-17,5,-1.11,173333502,114220,179.48,1527,1549,1502,1985,1069,1527,1517.54,1.00,0,-12021,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1465,-21.88,1.00,12,0.12,-69.00,1506.00,2380,20240105,-36.55,1190,20240909,26.89,2380,-36.55,20240105,1190,26.89,20240909,2380,-36.55,20240105,1190,26.89,20240909,1.40,N,011330,500,489 억,,972391,N,N,61,N,00,N +20241126,150306,57,100.00,KOSPI,,,N,N,N,N, ,N,1521,-6,5,-0.39,162945478,107331,168.66,1527,1549,1507,1985,1069,1527,1518.16,1.00,0,-9234,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1475,-22.04,1.01,12,0.11,-69.00,1506.00,2380,20240105,-36.09,1190,20240909,27.82,2380,-36.09,20240105,1190,27.82,20240909,2380,-36.09,20240105,1190,27.82,20240909,1.40,N,011330,500,489 억,,972391,N,N,33,N,00,N +20241126,140306,57,100.00,KOSPI,,,N,N,N,N, ,N,1527,0,3,0.00,130548183,85933,135.03,1527,1549,1513,1985,1069,1527,1519.19,1.00,0,-7945,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1481,-22.13,1.01,12,0.09,-69.00,1506.00,2380,20240105,-35.84,1190,20240909,28.32,2380,-35.84,20240105,1190,28.32,20240909,2380,-35.84,20240105,1190,28.32,20240909,1.40,N,011330,500,489 억,,972391,N,N,33,N,00,N +20241126,130306,57,100.00,KOSPI,,,N,N,N,N, ,N,1519,-8,5,-0.52,116054174,76381,120.02,1527,1549,1513,1985,1069,1527,1519.41,1.00,0,-10842,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1473,-22.01,1.01,12,0.08,-69.00,1506.00,2380,20240105,-36.18,1190,20240909,27.65,2380,-36.18,20240105,1190,27.65,20240909,2380,-36.18,20240105,1190,27.65,20240909,1.40,N,011330,500,489 억,,972391,N,N,33,N,00,N +20241126,120308,57,100.00,KOSPI,,,N,N,N,N, ,N,1523,-4,5,-0.26,72244715,47508,74.65,1527,1549,1513,1985,1069,1527,1520.69,1.00,0,-10851,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1477,-22.07,1.01,12,0.05,-69.00,1506.00,2380,20240105,-36.01,1190,20240909,27.98,2380,-36.01,20240105,1190,27.98,20240909,2380,-36.01,20240105,1190,27.98,20240909,1.40,N,011330,500,489 억,,972391,N,N,33,N,00,N +20241126,110311,57,100.00,KOSPI,,,N,N,N,N, ,N,1530,3,2,0.20,19945758,13060,20.52,1527,1549,1522,1985,1069,1527,1527.24,1.00,0,-8000,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1484,-22.17,1.02,12,0.01,-69.00,1506.00,2380,20240105,-35.71,1190,20240909,28.57,2380,-35.71,20240105,1190,28.57,20240909,2380,-35.71,20240105,1190,28.57,20240909,1.40,N,011330,500,489 억,,972391,N,N,33,N,00,N +20241126,100309,57,100.00,KOSPI,,,N,N,N,N, ,N,1539,12,2,0.79,3198666,2089,3.28,1527,1549,1524,1985,1069,1527,1531.19,1.00,0,-1429,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1493,-22.30,1.02,12,0.00,-69.00,1506.00,2380,20240105,-35.34,1190,20240909,29.33,2380,-35.34,20240105,1190,29.33,20240909,2380,-35.34,20240105,1190,29.33,20240909,1.40,N,011330,500,489 억,,972391,N,N,33,N,00,N +20241126,090307,57,100.00,KOSPI,,,N,N,N,N, ,N,1549,22,2,1.44,137223,89,0.14,1527,1549,1527,1985,1069,1527,1541.83,1.00,0,-64,1561,1544,1532,1515,1503,1541,1512,489,458,500,1060,1,1,96997167,1502,-22.45,1.03,12,0.00,-69.00,1506.00,2380,20240105,-34.92,1190,20240909,30.17,2380,-34.92,20240105,1190,30.17,20240909,2380,-34.92,20240105,1190,30.17,20240909,1.40,N,011330,500,489 억,,972391,N,N,33,N,00,N 20241125,160302,57,100.00,KOSPI,,,N,N,N,N, ,N,1527,-4,5,-0.26,97441910,63638,29.63,1527,1549,1520,1990,1072,1531,1531.19,1.01,0,-5040,1563,1547,1521,1505,1479,1555,1513,489,459,500,1070,1,1,96997167,1481,-22.13,1.01,12,0.07,-69.00,1506.00,2380,20240105,-35.84,1190,20240909,28.32,2380,-35.84,20240105,1190,28.32,20240909,2380,-35.84,20240105,1190,28.32,20240909,1.45,N,011330,500,489 억,,977903,N,N,33,N,00,N 20241125,150307,57,100.00,KOSPI,,,N,N,N,N, ,N,1532,1,2,0.07,90930084,59382,27.65,1527,1549,1520,1990,1072,1531,1531.27,1.01,0,-4111,1563,1547,1521,1505,1479,1555,1513,489,459,500,1070,1,1,96997167,1486,-22.20,1.02,12,0.06,-69.00,1506.00,2380,20240105,-35.63,1190,20240909,28.74,2380,-35.63,20240105,1190,28.74,20240909,2380,-35.63,20240105,1190,28.74,20240909,1.45,N,011330,500,489 억,,977903,N,N,25,N,00,N 20241125,140306,57,100.00,KOSPI,,,N,N,N,N, ,N,1523,-8,5,-0.52,89492424,58443,27.21,1527,1549,1520,1990,1072,1531,1531.28,1.01,0,-4002,1563,1547,1521,1505,1479,1555,1513,489,459,500,1070,1,1,96997167,1477,-22.07,1.01,12,0.06,-69.00,1506.00,2380,20240105,-36.01,1190,20240909,27.98,2380,-36.01,20240105,1190,27.98,20240909,2380,-36.01,20240105,1190,27.98,20240909,1.45,N,011330,500,489 억,,977903,N,N,25,N,00,N diff --git a/011370/price/prices-20241101.csv b/011370/price/prices-20241101.csv index 0ce3c2dcf599..5f3a6f47e16b 100644 --- a/011370/price/prices-20241101.csv +++ b/011370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,0,3,0.00,34700980,43884,58.28,785,801,784,1027,553,790,790.74,1.92,0,-832,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,797,9.29,0.20,12,0.04,85.00,3969.00,1026,20231226,-23.00,705,20240806,12.06,988,-20.04,20240104,705,12.06,20240806,1026,-23.00,20231226,705,12.06,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N +20241126,150307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,4,2,0.51,32161113,40669,54.01,785,801,784,1027,553,790,790.80,1.92,0,-711,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,801,9.34,0.20,12,0.04,85.00,3969.00,1026,20231226,-22.61,705,20240806,12.62,988,-19.64,20240104,705,12.62,20240806,1026,-22.61,20231226,705,12.62,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N +20241126,140306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,792,2,2,0.25,24740951,31301,41.57,785,801,784,1027,553,790,790.42,1.92,0,-872,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,799,9.32,0.20,12,0.03,85.00,3969.00,1026,20231226,-22.81,705,20240806,12.34,988,-19.84,20240104,705,12.34,20240806,1026,-22.81,20231226,705,12.34,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N +20241126,130306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,-2,5,-0.25,23225618,29383,39.02,785,801,784,1027,553,790,790.44,1.92,0,-1001,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,795,9.27,0.20,12,0.03,85.00,3969.00,1026,20231226,-23.20,705,20240806,11.77,988,-20.24,20240104,705,11.77,20240806,1026,-23.20,20231226,705,11.77,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N +20241126,120308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,-2,5,-0.25,21210795,26817,35.61,785,801,785,1027,553,790,790.95,1.92,0,-1067,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,795,9.27,0.20,12,0.03,85.00,3969.00,1026,20231226,-23.20,705,20240806,11.77,988,-20.24,20240104,705,11.77,20240806,1026,-23.20,20231226,705,11.77,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N +20241126,110311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,801,11,2,1.39,16236574,20492,27.21,785,801,785,1027,553,790,792.34,1.92,0,-1172,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,808,9.42,0.20,12,0.02,85.00,3969.00,1026,20231226,-21.93,705,20240806,13.62,988,-18.93,20240104,705,13.62,20240806,1026,-21.93,20231226,705,13.62,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N +20241126,100309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,0,3,0.00,5957692,7547,10.02,785,791,785,1027,553,790,789.41,1.92,0,-1169,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,797,9.29,0.20,12,0.01,85.00,3969.00,1026,20231226,-23.00,705,20240806,12.06,988,-20.04,20240104,705,12.06,20240806,1026,-23.00,20231226,705,12.06,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N +20241126,090307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,-1,5,-0.13,653989,829,1.10,785,789,785,1027,553,790,788.89,1.92,0,-191,808,799,789,780,770,803,784,504,237,500,560,1,1,100894865,796,9.28,0.20,12,0.00,85.00,3969.00,1026,20231226,-23.10,705,20240806,11.91,988,-20.14,20240104,705,11.91,20240806,1026,-23.10,20231226,705,11.91,20240806,0.35,N,011370,500,504 억,,1935489,N,N,0,N,00,N 20241125,160302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,-4,5,-0.50,59281694,75253,96.03,786,798,779,1032,556,794,787.76,1.92,0,-1690,832,812,793,773,754,823,784,504,238,500,570,1,1,100894865,797,9.29,0.20,12,0.07,85.00,3969.00,1026,20231226,-23.00,705,20240806,12.06,988,-20.04,20240104,705,12.06,20240806,1026,-23.00,20231226,705,12.06,20240806,0.35,N,011370,500,504 억,,1937179,N,N,0,N,00,N 20241125,150307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,-4,5,-0.50,51806681,65793,83.96,786,798,779,1032,556,794,787.42,1.92,0,-1393,832,812,793,773,754,823,784,504,238,500,570,1,1,100894865,797,9.29,0.20,12,0.07,85.00,3969.00,1026,20231226,-23.00,705,20240806,12.06,988,-20.04,20240104,705,12.06,20240806,1026,-23.00,20231226,705,12.06,20240806,0.35,N,011370,500,504 억,,1937179,N,N,0,N,00,N 20241125,140306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,792,-2,5,-0.25,35537672,45061,57.50,786,798,779,1032,556,794,788.66,1.92,0,-1390,832,812,793,773,754,823,784,504,238,500,570,1,1,100894865,799,9.32,0.20,12,0.04,85.00,3969.00,1026,20231226,-22.81,705,20240806,12.34,988,-19.84,20240104,705,12.34,20240806,1026,-22.81,20231226,705,12.34,20240806,0.35,N,011370,500,504 억,,1937179,N,N,0,N,00,N diff --git a/011390/price/prices-20241101.csv b/011390/price/prices-20241101.csv index 4b60774c02b4..9812fbe58c81 100644 --- a/011390/price/prices-20241101.csv +++ b/011390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56800,500,2,0.89,121845400,2172,18.94,55600,56800,55600,73100,39500,56300,56095.66,0.95,0,299,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,600,17.04,0.46,12,0.21,3333.00,123239.00,84300,20240722,-32.62,47600,20240805,19.33,84300,-32.62,20240722,47600,19.33,20240805,84300,-32.62,20240722,47600,19.33,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N +20241126,150307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56100,-200,5,-0.36,110358300,1969,17.17,55600,56700,55600,73100,39500,56300,56047.89,0.95,0,328,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,592,16.83,0.46,12,0.19,3333.00,123239.00,84300,20240722,-33.45,47600,20240805,17.86,84300,-33.45,20240722,47600,17.86,20240805,84300,-33.45,20240722,47600,17.86,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N +20241126,140306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56100,-200,5,-0.36,94270000,1682,14.67,55600,56700,55600,73100,39500,56300,56046.37,0.95,0,214,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,592,16.83,0.46,12,0.16,3333.00,123239.00,84300,20240722,-33.45,47600,20240805,17.86,84300,-33.45,20240722,47600,17.86,20240805,84300,-33.45,20240722,47600,17.86,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N +20241126,130306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56000,-300,5,-0.53,84216400,1502,13.10,55600,56700,55600,73100,39500,56300,56069.51,0.95,0,241,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,591,16.80,0.45,12,0.14,3333.00,123239.00,84300,20240722,-33.57,47600,20240805,17.65,84300,-33.57,20240722,47600,17.65,20240805,84300,-33.57,20240722,47600,17.65,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N +20241126,120308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56300,0,3,0.00,82141200,1465,12.78,55600,56700,55600,73100,39500,56300,56069.08,0.95,0,265,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,595,16.89,0.46,12,0.14,3333.00,123239.00,84300,20240722,-33.21,47600,20240805,18.28,84300,-33.21,20240722,47600,18.28,20240805,84300,-33.21,20240722,47600,18.28,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N +20241126,110312,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56200,-100,5,-0.18,71220900,1270,11.08,55600,56700,55600,73100,39500,56300,56079.45,0.95,0,277,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,593,16.86,0.46,12,0.12,3333.00,123239.00,84300,20240722,-33.33,47600,20240805,18.07,84300,-33.33,20240722,47600,18.07,20240805,84300,-33.33,20240722,47600,18.07,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N +20241126,100310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56400,100,2,0.18,54742800,977,8.52,55600,56700,55600,73100,39500,56300,56031.53,0.95,0,218,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,596,16.92,0.46,12,0.09,3333.00,123239.00,84300,20240722,-33.10,47600,20240805,18.49,84300,-33.10,20240722,47600,18.49,20240805,84300,-33.10,20240722,47600,18.49,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N +20241126,090307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56500,200,2,0.36,15441500,276,2.41,55600,56500,55600,73100,39500,56300,55947.46,0.95,0,23,61633,58966,55833,53166,50033,57400,51600,53,16800,5000,38280,100,1,1056000,597,16.95,0.46,12,0.03,3333.00,123239.00,84300,20240722,-32.98,47600,20240805,18.70,84300,-32.98,20240722,47600,18.70,20240805,84300,-32.98,20240722,47600,18.70,20240805,2.86,N,011390,5000,52 억,,10065,N,N,0,N,00,N 20241125,160303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56300,1300,2,2.36,653342100,11466,240.28,56800,58500,52700,71500,38500,55000,56983.20,0.77,0,1985,57133,56066,55333,54266,53533,55900,54100,53,16500,5000,37400,100,1,1056000,595,16.89,0.46,12,1.09,3333.00,123239.00,84300,20240722,-33.21,47600,20240805,18.28,84300,-33.21,20240722,47600,18.28,20240805,84300,-33.21,20240722,47600,18.28,20240805,2.95,N,011390,5000,52 억,,8101,N,N,0,N,00,N 20241125,150307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56400,1400,2,2.55,634149400,11126,233.15,56800,58500,52700,71500,38500,55000,56997.07,0.77,0,2060,57133,56066,55333,54266,53533,55900,54100,53,16500,5000,37400,100,1,1056000,596,16.92,0.46,12,1.05,3333.00,123239.00,84300,20240722,-33.10,47600,20240805,18.49,84300,-33.10,20240722,47600,18.49,20240805,84300,-33.10,20240722,47600,18.49,20240805,2.95,N,011390,5000,52 억,,8101,N,N,0,N,00,N 20241125,140307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56800,1800,2,3.27,571471500,10010,209.77,56800,58500,52700,71500,38500,55000,57090.06,0.77,0,1725,57133,56066,55333,54266,53533,55900,54100,53,16500,5000,37400,100,1,1056000,600,17.04,0.46,12,0.95,3333.00,123239.00,84300,20240722,-32.62,47600,20240805,19.33,84300,-32.62,20240722,47600,19.33,20240805,84300,-32.62,20240722,47600,19.33,20240805,2.95,N,011390,5000,52 억,,8101,N,N,0,N,00,N diff --git a/011420/price/prices-20241101.csv b/011420/price/prices-20241101.csv index 747c58cfba3f..18f1e4a4fc53 100644 --- a/011420/price/prices-20241101.csv +++ b/011420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2180,-20,5,-0.91,1128718220,520568,24.63,2155,2205,2140,2860,1540,2200,2168.18,1.14,0,70632,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,601,22.47,0.80,12,1.89,97.00,2713.00,4085,20231207,-46.63,1690,20240805,28.99,3825,-43.01,20240229,1690,28.99,20240805,4085,-46.63,20231207,1690,28.99,20240805,6.99,N,011420,500,137 억,,313932,N,N,1,N,00,N +20241126,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2155,-45,5,-2.05,1061617485,489624,23.17,2155,2205,2140,2860,1540,2200,2168.23,1.14,0,68707,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,594,22.22,0.79,12,1.78,97.00,2713.00,4085,20231207,-47.25,1690,20240805,27.51,3825,-43.66,20240229,1690,27.51,20240805,4085,-47.25,20231207,1690,27.51,20240805,6.99,N,011420,500,137 억,,313932,N,N,0,N,00,N +20241126,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2175,-25,5,-1.14,820722265,377790,17.87,2155,2205,2140,2860,1540,2200,2172.43,1.14,0,9599,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,599,22.42,0.80,12,1.37,97.00,2713.00,4085,20231207,-46.76,1690,20240805,28.70,3825,-43.14,20240229,1690,28.70,20240805,4085,-46.76,20231207,1690,28.70,20240805,6.99,N,011420,500,137 억,,313932,N,N,0,N,00,N +20241126,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2160,-40,5,-1.82,741849925,341521,16.16,2155,2205,2140,2860,1540,2200,2172.19,1.14,0,19526,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,595,22.27,0.80,12,1.24,97.00,2713.00,4085,20231207,-47.12,1690,20240805,27.81,3825,-43.53,20240229,1690,27.81,20240805,4085,-47.12,20231207,1690,27.81,20240805,6.99,N,011420,500,137 억,,313932,N,N,0,N,00,N +20241126,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2175,-25,5,-1.14,463854175,212793,10.07,2155,2205,2155,2860,1540,2200,2179.83,1.14,0,-253,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,599,22.42,0.80,12,0.77,97.00,2713.00,4085,20231207,-46.76,1690,20240805,28.70,3825,-43.14,20240229,1690,28.70,20240805,4085,-46.76,20231207,1690,28.70,20240805,6.99,N,011420,500,137 억,,313932,N,N,0,N,00,N +20241126,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2190,-10,5,-0.45,386436805,177365,8.39,2155,2205,2155,2860,1540,2200,2178.76,1.14,0,1763,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,603,22.58,0.81,12,0.64,97.00,2713.00,4085,20231207,-46.39,1690,20240805,29.59,3825,-42.75,20240229,1690,29.59,20240805,4085,-46.39,20231207,1690,29.59,20240805,6.99,N,011420,500,137 억,,313932,N,N,0,N,00,N +20241126,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2170,-30,5,-1.36,311439765,142985,6.77,2155,2205,2155,2860,1540,2200,2178.12,1.14,0,7110,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,598,22.37,0.80,12,0.52,97.00,2713.00,4085,20231207,-46.88,1690,20240805,28.40,3825,-43.27,20240229,1690,28.40,20240805,4085,-46.88,20231207,1690,28.40,20240805,6.99,N,011420,500,137 억,,313932,N,N,0,N,00,N +20241126,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2195,-5,5,-0.23,85280570,39253,1.86,2155,2195,2155,2860,1540,2200,2172.55,1.14,0,14516,2370,2285,2165,2080,1960,2327,2122,138,660,500,1360,5,1,27549644,605,22.63,0.81,12,0.14,97.00,2713.00,4085,20231207,-46.27,1690,20240805,29.88,3825,-42.61,20240229,1690,29.88,20240805,4085,-46.27,20231207,1690,29.88,20240805,6.99,N,011420,500,137 억,,313932,N,N,0,N,00,N 20241125,160303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2200,200,2,10.00,4561273060,2095728,620.15,2135,2250,2045,2600,1400,2000,2176.43,0.32,0,228705,2073,2036,2018,1981,1963,2027,1972,138,600,500,1240,5,1,27549644,606,22.68,0.81,12,7.61,97.00,2713.00,4085,20231207,-46.14,1690,20240805,30.18,3825,-42.48,20240229,1690,30.18,20240805,4085,-46.14,20231207,1690,30.18,20240805,7.07,N,011420,500,137 억,,87017,N,N,1,N,00,N 20241125,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2190,190,2,9.50,4451492840,2045996,605.43,2135,2250,2045,2600,1400,2000,2175.71,0.32,0,220624,2073,2036,2018,1981,1963,2027,1972,138,600,500,1240,5,1,27549644,603,22.58,0.81,12,7.43,97.00,2713.00,4085,20231207,-46.39,1690,20240805,29.59,3825,-42.75,20240229,1690,29.59,20240805,4085,-46.39,20231207,1690,29.59,20240805,7.07,N,011420,500,137 억,,87017,N,N,1,N,00,N 20241125,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2205,205,2,10.25,4134471020,1902065,562.84,2135,2250,2045,2600,1400,2000,2173.68,0.32,0,205867,2073,2036,2018,1981,1963,2027,1972,138,600,500,1240,5,1,27549644,607,22.73,0.81,12,6.90,97.00,2713.00,4085,20231207,-46.02,1690,20240805,30.47,3825,-42.35,20240229,1690,30.47,20240805,4085,-46.02,20231207,1690,30.47,20240805,7.07,N,011420,500,137 억,,87017,N,N,1,N,00,N diff --git a/011500/price/prices-20241101.csv b/011500/price/prices-20241101.csv index 845dd92410ce..db3a6b2cc963 100644 --- a/011500/price/prices-20241101.csv +++ b/011500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160309,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15210,-170,5,-1.11,2256779660,146734,96.85,15380,15600,15200,19990,10770,15380,15380.38,3.21,0,-13500,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2378,19.18,1.46,12,0.94,793.00,10440.00,26950,20240312,-43.56,10350,20240805,46.96,26950,-43.56,20240312,10350,46.96,20240805,26950,-43.56,20240312,10350,46.96,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N +20241126,150307,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15240,-140,5,-0.91,2140159990,139070,91.79,15380,15600,15200,19990,10770,15380,15389.09,3.21,0,-15501,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2383,19.22,1.46,12,0.89,793.00,10440.00,26950,20240312,-43.45,10350,20240805,47.25,26950,-43.45,20240312,10350,47.25,20240805,26950,-43.45,20240312,10350,47.25,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N +20241126,140307,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15260,-120,5,-0.78,1988508110,129124,85.23,15380,15600,15200,19990,10770,15380,15400.00,3.21,0,-17533,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2386,19.24,1.46,12,0.83,793.00,10440.00,26950,20240312,-43.38,10350,20240805,47.44,26950,-43.38,20240312,10350,47.44,20240805,26950,-43.38,20240312,10350,47.44,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N +20241126,130307,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15260,-120,5,-0.78,1930734670,125340,82.73,15380,15600,15200,19990,10770,15380,15404.00,3.21,0,-17850,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2386,19.24,1.46,12,0.80,793.00,10440.00,26950,20240312,-43.38,10350,20240805,47.44,26950,-43.38,20240312,10350,47.44,20240805,26950,-43.38,20240312,10350,47.44,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N +20241126,120309,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15340,-40,5,-0.26,1732058500,112344,74.15,15380,15600,15200,19990,10770,15380,15417.48,3.21,0,-13937,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2399,19.34,1.47,12,0.72,793.00,10440.00,26950,20240312,-43.08,10350,20240805,48.21,26950,-43.08,20240312,10350,48.21,20240805,26950,-43.08,20240312,10350,48.21,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N +20241126,110312,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15310,-70,5,-0.46,1613026320,104604,69.04,15380,15600,15200,19990,10770,15380,15420.35,3.21,0,-12996,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2394,19.31,1.47,12,0.67,793.00,10440.00,26950,20240312,-43.19,10350,20240805,47.92,26950,-43.19,20240312,10350,47.92,20240805,26950,-43.19,20240312,10350,47.92,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N +20241126,100310,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15270,-110,5,-0.72,1268478950,82076,54.17,15380,15600,15260,19990,10770,15380,15455.01,3.21,0,-20115,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2388,19.26,1.46,12,0.52,793.00,10440.00,26950,20240312,-43.34,10350,20240805,47.54,26950,-43.34,20240312,10350,47.54,20240805,26950,-43.34,20240312,10350,47.54,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N +20241126,090308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15560,180,2,1.17,164460140,10647,7.03,15380,15600,15380,19990,10770,15380,15447.19,3.21,0,2328,15780,15580,15290,15090,14800,15680,15190,78,4610,500,9840,10,1,15637042,2433,19.62,1.49,12,0.07,793.00,10440.00,26950,20240312,-42.26,10350,20240805,50.34,26950,-42.26,20240312,10350,50.34,20240805,26950,-42.26,20240312,10350,50.34,20240805,5.18,N,011500,500,78 억,,501426,N,N,1,N,00,N 20241125,160303,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15380,480,2,3.22,2275420980,148572,90.62,15000,15490,15000,19370,10430,14900,15315.28,2.99,0,33880,15600,15250,14830,14480,14060,15425,14655,78,4470,500,9530,10,1,15637042,2405,19.39,1.47,12,0.95,793.00,10440.00,26950,20240312,-42.93,10350,20240805,48.60,26950,-42.93,20240312,10350,48.60,20240805,26950,-42.93,20240312,10350,48.60,20240805,5.25,N,011500,500,78 억,,467661,N,N,1,N,00,N 20241125,150308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15390,490,2,3.29,2111378420,137910,84.12,15000,15490,15000,19370,10430,14900,15309.87,2.99,0,33743,15600,15250,14830,14480,14060,15425,14655,78,4470,500,9530,10,1,15637042,2407,19.41,1.47,12,0.88,793.00,10440.00,26950,20240312,-42.89,10350,20240805,48.70,26950,-42.89,20240312,10350,48.70,20240805,26950,-42.89,20240312,10350,48.70,20240805,5.25,N,011500,500,78 억,,467661,N,N,0,N,00,N 20241125,140307,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15360,460,2,3.09,1929718560,126077,76.90,15000,15490,15000,19370,10430,14900,15305.91,2.99,0,32526,15600,15250,14830,14480,14060,15425,14655,78,4470,500,9530,10,1,15637042,2402,19.37,1.47,12,0.81,793.00,10440.00,26950,20240312,-43.01,10350,20240805,48.41,26950,-43.01,20240312,10350,48.41,20240805,26950,-43.01,20240312,10350,48.41,20240805,5.25,N,011500,500,78 억,,467661,N,N,0,N,00,N diff --git a/011560/price/prices-20241101.csv b/011560/price/prices-20241101.csv index 9f4e2d8bbbec..f3d141b3cf3a 100644 --- a/011560/price/prices-20241101.csv +++ b/011560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10300,150,2,1.48,603936550,59457,24.98,10180,10320,10060,13190,7110,10150,10157.54,9.68,0,5242,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1085,3.60,0.51,12,0.56,2863.00,20149.00,14940,20240529,-31.06,8140,20240118,26.54,14940,-31.06,20240529,8140,26.54,20240118,14940,-31.06,20240529,8140,26.54,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N +20241126,150308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10230,80,2,0.79,556964120,54880,23.06,10180,10320,10060,13190,7110,10150,10148.76,9.68,0,6776,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1077,3.57,0.51,12,0.52,2863.00,20149.00,14940,20240529,-31.53,8140,20240118,25.68,14940,-31.53,20240529,8140,25.68,20240118,14940,-31.53,20240529,8140,25.68,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N +20241126,140307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,0,3,0.00,463420920,45637,19.17,10180,10320,10060,13190,7110,10150,10154.50,9.68,0,5549,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1069,3.55,0.50,12,0.43,2863.00,20149.00,14940,20240529,-32.06,8140,20240118,24.69,14940,-32.06,20240529,8140,24.69,20240118,14940,-32.06,20240529,8140,24.69,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N +20241126,130307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10170,20,2,0.20,385866880,37992,15.96,10180,10320,10060,13190,7110,10150,10156.53,9.68,0,3318,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1071,3.55,0.50,12,0.36,2863.00,20149.00,14940,20240529,-31.93,8140,20240118,24.94,14940,-31.93,20240529,8140,24.94,20240118,14940,-31.93,20240529,8140,24.94,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N +20241126,120309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10120,-30,5,-0.30,340017210,33486,14.07,10180,10320,10060,13190,7110,10150,10154.01,9.68,0,3820,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1066,3.53,0.50,12,0.32,2863.00,20149.00,14940,20240529,-32.26,8140,20240118,24.32,14940,-32.26,20240529,8140,24.32,20240118,14940,-32.26,20240529,8140,24.32,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N +20241126,110313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10200,50,2,0.49,282448490,27805,11.68,10180,10320,10060,13190,7110,10150,10158.19,9.68,0,4683,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1074,3.56,0.51,12,0.26,2863.00,20149.00,14940,20240529,-31.73,8140,20240118,25.31,14940,-31.73,20240529,8140,25.31,20240118,14940,-31.73,20240529,8140,25.31,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N +20241126,100311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10120,-30,5,-0.30,149665720,14793,6.21,10180,10260,10060,13190,7110,10150,10117.33,9.68,0,605,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1066,3.53,0.50,12,0.14,2863.00,20149.00,14940,20240529,-32.26,8140,20240118,24.32,14940,-32.26,20240529,8140,24.32,20240118,14940,-32.26,20240529,8140,24.32,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N +20241126,090308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10130,-20,5,-0.20,10917030,1075,0.45,10180,10260,10130,13190,7110,10150,10155.40,9.68,0,-722,11683,10916,10423,9656,9163,10670,9410,53,3040,500,7510,10,1,10530000,1067,3.54,0.50,12,0.01,2863.00,20149.00,14940,20240529,-32.20,8140,20240118,24.45,14940,-32.20,20240529,8140,24.45,20240118,14940,-32.20,20240529,8140,24.45,20240118,1.42,N,011560,500,52 억,,1019638,N,N,0,N,00,N 20241125,160304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,-800,5,-7.31,2487312180,237563,204.80,11190,11190,9930,14230,7670,10950,10472.43,9.95,0,-28316,11316,11132,10866,10682,10416,11225,10775,53,3280,500,8100,10,1,10530000,1069,3.55,0.50,12,2.26,2863.00,20149.00,14940,20240529,-32.06,8140,20240118,24.69,14940,-32.06,20240529,8140,24.69,20240118,14940,-32.06,20240529,8140,24.69,20240118,1.43,N,011560,500,52 억,,1048206,N,N,0,N,00,N 20241125,150308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10170,-780,5,-7.12,2233969050,212633,183.31,11190,11190,9930,14230,7670,10950,10506.22,9.95,0,-24520,11316,11132,10866,10682,10416,11225,10775,53,3280,500,8100,10,1,10530000,1071,3.55,0.50,12,2.02,2863.00,20149.00,14940,20240529,-31.93,8140,20240118,24.94,14940,-31.93,20240529,8140,24.94,20240118,14940,-31.93,20240529,8140,24.94,20240118,1.43,N,011560,500,52 억,,1048206,N,N,0,N,00,N 20241125,140308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10710,-240,5,-2.19,1014784450,94132,81.15,11190,11190,10620,14230,7670,10950,10780.44,9.95,0,-18509,11316,11132,10866,10682,10416,11225,10775,53,3280,500,8100,10,1,10530000,1128,3.74,0.53,12,0.89,2863.00,20149.00,14940,20240529,-28.31,8140,20240118,31.57,14940,-28.31,20240529,8140,31.57,20240118,14940,-28.31,20240529,8140,31.57,20240118,1.43,N,011560,500,52 억,,1048206,N,N,0,N,00,N diff --git a/011690/price/prices-20241101.csv b/011690/price/prices-20241101.csv index 6e59dc686122..59c9ed4b0cf7 100644 --- a/011690/price/prices-20241101.csv +++ b/011690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2390,-10,5,-0.42,71472730,29943,24.32,2465,2465,2365,3120,1680,2400,2386.96,1.00,0,-8184,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,874,-265.56,0.86,12,0.08,-9.00,2788.00,4600,20240502,-48.04,2225,20241121,7.42,4600,-48.04,20240502,2225,7.42,20241121,4600,-48.04,20240502,2225,7.42,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N +20241126,150308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2385,-15,5,-0.62,66894240,28027,22.77,2465,2465,2365,3120,1680,2400,2386.78,1.00,0,-7383,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,872,-265.00,0.86,12,0.08,-9.00,2788.00,4600,20240502,-48.15,2225,20241121,7.19,4600,-48.15,20240502,2225,7.19,20241121,4600,-48.15,20240502,2225,7.19,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N +20241126,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2380,-20,5,-0.83,43852050,18311,14.87,2465,2465,2365,3120,1680,2400,2394.85,1.00,0,-7241,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,870,-264.44,0.85,12,0.05,-9.00,2788.00,4600,20240502,-48.26,2225,20241121,6.97,4600,-48.26,20240502,2225,6.97,20241121,4600,-48.26,20240502,2225,6.97,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N +20241126,130308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2385,-15,5,-0.62,39487030,16475,13.38,2465,2465,2365,3120,1680,2400,2396.78,1.00,0,-7139,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,872,-265.00,0.86,12,0.05,-9.00,2788.00,4600,20240502,-48.15,2225,20241121,7.19,4600,-48.15,20240502,2225,7.19,20241121,4600,-48.15,20240502,2225,7.19,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N +20241126,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2370,-30,5,-1.25,34618675,14427,11.72,2465,2465,2365,3120,1680,2400,2399.58,1.00,0,-7779,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,867,-263.33,0.85,12,0.04,-9.00,2788.00,4600,20240502,-48.48,2225,20241121,6.52,4600,-48.48,20240502,2225,6.52,20241121,4600,-48.48,20240502,2225,6.52,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N +20241126,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2415,15,2,0.62,18518920,7666,6.23,2465,2465,2385,3120,1680,2400,2415.72,1.00,0,-3529,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,883,-268.33,0.87,12,0.02,-9.00,2788.00,4600,20240502,-47.50,2225,20241121,8.54,4600,-47.50,20240502,2225,8.54,20241121,4600,-47.50,20240502,2225,8.54,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N +20241126,100311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2400,0,3,0.00,13107630,5413,4.40,2465,2465,2390,3120,1680,2400,2421.51,1.00,0,-3007,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,878,-266.67,0.86,12,0.01,-9.00,2788.00,4600,20240502,-47.83,2225,20241121,7.87,4600,-47.83,20240502,2225,7.87,20241121,4600,-47.83,20240502,2225,7.87,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N +20241126,090309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2465,65,2,2.71,2100180,852,0.69,2465,2465,2465,3120,1680,2400,2465.00,1.00,0,-123,2546,2472,2366,2292,2186,2510,2330,914,720,2500,1720,5,1,36574394,902,-273.89,0.88,12,0.00,-9.00,2788.00,4600,20240502,-46.41,2225,20241121,10.79,4600,-46.41,20240502,2225,10.79,20241121,4600,-46.41,20240502,2225,10.79,20241121,0.94,N,011690,2500,914 억,,366475,N,N,0,N,00,N 20241125,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2400,120,2,5.26,291251405,123060,110.06,2280,2440,2260,2960,1600,2280,2366.74,0.88,0,42559,2480,2380,2310,2210,2140,2430,2260,914,680,2500,1640,5,1,36574394,878,-266.67,0.86,12,0.34,-9.00,2788.00,4600,20240502,-47.83,2225,20241121,7.87,4600,-47.83,20240502,2225,7.87,20241121,4600,-47.83,20240502,2225,7.87,20241121,0.96,N,011690,2500,914 억,,322392,N,N,0,N,00,N 20241125,150308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2425,145,2,6.36,274175380,116016,103.76,2280,2435,2260,2960,1600,2280,2363.25,0.88,0,46050,2480,2380,2310,2210,2140,2430,2260,914,680,2500,1640,5,1,36574394,887,-269.44,0.87,12,0.32,-9.00,2788.00,4600,20240502,-47.28,2225,20241121,8.99,4600,-47.28,20240502,2225,8.99,20241121,4600,-47.28,20240502,2225,8.99,20241121,0.96,N,011690,2500,914 억,,322392,N,N,0,N,00,N 20241125,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2435,155,2,6.80,263146385,111471,99.69,2280,2435,2260,2960,1600,2280,2360.67,0.88,0,48155,2480,2380,2310,2210,2140,2430,2260,914,680,2500,1640,5,1,36574394,891,-270.56,0.87,12,0.30,-9.00,2788.00,4600,20240502,-47.07,2225,20241121,9.44,4600,-47.07,20240502,2225,9.44,20241121,4600,-47.07,20240502,2225,9.44,20241121,0.96,N,011690,2500,914 억,,322392,N,N,0,N,00,N diff --git a/011700/price/prices-20241101.csv b/011700/price/prices-20241101.csv index 54bbf4029db8..95ae967959bb 100644 --- a/011700/price/prices-20241101.csv +++ b/011700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160310,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3615,-60,5,-1.63,688701535,190778,80.82,3675,3675,3590,4775,2575,3675,3609.95,5.36,0,20953,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1173,-59.26,1.29,12,0.59,-61.00,2794.00,6170,20240528,-41.41,3030,20240909,19.31,6170,-41.41,20240528,3030,19.31,20240909,6170,-41.41,20240528,3030,19.31,20240909,3.48,N,011700,500,162 억,,1738159,N,N,114,N,00,N +20241126,150308,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3615,-60,5,-1.63,627413625,173828,73.64,3675,3675,3590,4775,2575,3675,3609.39,5.36,0,17317,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1173,-59.26,1.29,12,0.54,-61.00,2794.00,6170,20240528,-41.41,3030,20240909,19.31,6170,-41.41,20240528,3030,19.31,20240909,6170,-41.41,20240528,3030,19.31,20240909,3.48,N,011700,500,162 억,,1738159,N,N,9,N,00,N +20241126,140308,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3615,-60,5,-1.63,566587880,156990,66.51,3675,3675,3590,4775,2575,3675,3609.06,5.36,0,16430,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1173,-59.26,1.29,12,0.48,-61.00,2794.00,6170,20240528,-41.41,3030,20240909,19.31,6170,-41.41,20240528,3030,19.31,20240909,6170,-41.41,20240528,3030,19.31,20240909,3.48,N,011700,500,162 억,,1738159,N,N,9,N,00,N +20241126,130308,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3630,-45,5,-1.22,506051695,140213,59.40,3675,3675,3590,4775,2575,3675,3609.16,5.36,0,26689,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1178,-59.51,1.30,12,0.43,-61.00,2794.00,6170,20240528,-41.17,3030,20240909,19.80,6170,-41.17,20240528,3030,19.80,20240909,6170,-41.17,20240528,3030,19.80,20240909,3.48,N,011700,500,162 억,,1738159,N,N,9,N,00,N +20241126,120310,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3630,-45,5,-1.22,470444305,130371,55.23,3675,3675,3590,4775,2575,3675,3608.50,5.36,0,28370,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1178,-59.51,1.30,12,0.40,-61.00,2794.00,6170,20240528,-41.17,3030,20240909,19.80,6170,-41.17,20240528,3030,19.80,20240909,6170,-41.17,20240528,3030,19.80,20240909,3.48,N,011700,500,162 억,,1738159,N,N,9,N,00,N +20241126,110313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3625,-50,5,-1.36,428115705,118720,50.29,3675,3675,3590,4775,2575,3675,3606.09,5.36,0,28987,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1176,-59.43,1.30,12,0.37,-61.00,2794.00,6170,20240528,-41.25,3030,20240909,19.64,6170,-41.25,20240528,3030,19.64,20240909,6170,-41.25,20240528,3030,19.64,20240909,3.48,N,011700,500,162 억,,1738159,N,N,9,N,00,N +20241126,100311,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3600,-75,5,-2.04,366250765,101644,43.06,3675,3675,3590,4775,2575,3675,3603.26,5.36,0,23655,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1168,-59.02,1.29,12,0.31,-61.00,2794.00,6170,20240528,-41.65,3030,20240909,18.81,6170,-41.65,20240528,3030,18.81,20240909,6170,-41.65,20240528,3030,18.81,20240909,3.48,N,011700,500,162 억,,1738159,N,N,9,N,00,N +20241126,090309,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3625,-50,5,-1.36,9138265,2501,1.06,3675,3675,3625,4775,2575,3675,3653.69,5.36,0,-1370,3755,3715,3665,3625,3575,3735,3645,162,1100,500,2640,5,1,32446151,1176,-59.43,1.30,12,0.01,-61.00,2794.00,6170,20240528,-41.25,3030,20240909,19.64,6170,-41.25,20240528,3030,19.64,20240909,6170,-41.25,20240528,3030,19.64,20240909,3.48,N,011700,500,162 억,,1738159,N,N,9,N,00,N 20241125,160304,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3675,30,2,0.82,863453775,235319,84.90,3660,3705,3615,4735,2555,3645,3669.29,5.26,0,31722,3768,3706,3628,3566,3488,3737,3597,162,1090,500,2620,5,1,32446151,1192,-60.25,1.32,12,0.73,-61.00,2794.00,6170,20240528,-40.44,3030,20240909,21.29,6170,-40.44,20240528,3030,21.29,20240909,6170,-40.44,20240528,3030,21.29,20240909,3.52,N,011700,500,162 억,,1705445,N,N,9,N,00,N 20241125,150309,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3675,30,2,0.82,788853110,215017,77.57,3660,3705,3615,4735,2555,3645,3668.79,5.26,0,23954,3768,3706,3628,3566,3488,3737,3597,162,1090,500,2620,5,1,32446151,1192,-60.25,1.32,12,0.66,-61.00,2794.00,6170,20240528,-40.44,3030,20240909,21.29,6170,-40.44,20240528,3030,21.29,20240909,6170,-40.44,20240528,3030,21.29,20240909,3.52,N,011700,500,162 억,,1705445,N,N,80,N,00,N 20241125,140308,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3680,35,2,0.96,682658060,186087,67.14,3660,3705,3615,4735,2555,3645,3668.49,5.26,0,19052,3768,3706,3628,3566,3488,3737,3597,162,1090,500,2620,5,1,32446151,1194,-60.33,1.32,12,0.57,-61.00,2794.00,6170,20240528,-40.36,3030,20240909,21.45,6170,-40.36,20240528,3030,21.45,20240909,6170,-40.36,20240528,3030,21.45,20240909,3.52,N,011700,500,162 억,,1705445,N,N,80,N,00,N diff --git a/011760/price/prices-20241101.csv b/011760/price/prices-20241101.csv index 89f75a19ff01..97e8856162dc 100644 --- a/011760/price/prices-20241101.csv +++ b/011760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20850,700,2,3.47,2480120550,119992,148.36,20250,21150,20150,26150,14150,20150,20668.99,7.71,0,-2217,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2758,3.30,0.46,12,0.91,6326.00,45236.00,24500,20240521,-14.90,16130,20240417,29.26,24500,-14.90,20240521,16130,29.26,20240417,24500,-14.90,20240521,16130,29.26,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,14,N,00,N +20241126,150309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20950,800,2,3.97,2333975400,113008,139.73,20250,21150,20150,26150,14150,20150,20653.19,7.71,0,-2593,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2771,3.31,0.46,12,0.85,6326.00,45236.00,24500,20240521,-14.49,16130,20240417,29.88,24500,-14.49,20240521,16130,29.88,20240417,24500,-14.49,20240521,16130,29.88,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,6,N,00,N +20241126,140308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20950,800,2,3.97,2129165550,103220,127.62,20250,21150,20150,26150,14150,20150,20627.45,7.71,0,-1526,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2771,3.31,0.46,12,0.78,6326.00,45236.00,24500,20240521,-14.49,16130,20240417,29.88,24500,-14.49,20240521,16130,29.88,20240417,24500,-14.49,20240521,16130,29.88,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,6,N,00,N +20241126,130308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20800,650,2,3.23,1828541800,88742,109.72,20250,21150,20150,26150,14150,20150,20605.15,7.71,0,-3947,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2752,3.29,0.46,12,0.67,6326.00,45236.00,24500,20240521,-15.10,16130,20240417,28.95,24500,-15.10,20240521,16130,28.95,20240417,24500,-15.10,20240521,16130,28.95,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,6,N,00,N +20241126,120310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20550,400,2,1.99,1042605450,51061,63.13,20250,20650,20150,26150,14150,20150,20418.82,7.71,0,2359,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2719,3.25,0.45,12,0.39,6326.00,45236.00,24500,20240521,-16.12,16130,20240417,27.40,24500,-16.12,20240521,16130,27.40,20240417,24500,-16.12,20240521,16130,27.40,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,6,N,00,N +20241126,110314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20600,450,2,2.23,921513550,45170,55.85,20250,20600,20150,26150,14150,20150,20401.01,7.71,0,1702,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2725,3.26,0.46,12,0.34,6326.00,45236.00,24500,20240521,-15.92,16130,20240417,27.71,24500,-15.92,20240521,16130,27.71,20240417,24500,-15.92,20240521,16130,27.71,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,6,N,00,N +20241126,100312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20400,250,2,1.24,571104200,28007,34.63,20250,20600,20150,26150,14150,20150,20391.48,7.71,0,-3032,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2699,3.22,0.45,12,0.21,6326.00,45236.00,24500,20240521,-16.73,16130,20240417,26.47,24500,-16.73,20240521,16130,26.47,20240417,24500,-16.73,20240521,16130,26.47,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,6,N,00,N +20241126,090309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20400,250,2,1.24,92422450,4560,5.64,20250,20400,20150,26150,14150,20150,20268.08,7.71,0,-1733,20910,20530,19920,19540,18930,20720,19730,661,6000,5000,15310,50,1,13228966,2699,3.22,0.45,12,0.03,6326.00,45236.00,24500,20240521,-16.73,16130,20240417,26.47,24500,-16.73,20240521,16130,26.47,20240417,24500,-16.73,20240521,16130,26.47,20240417,2.02,N,011760,5000,661 억,,1019538,N,N,6,N,00,N 20241125,160305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20150,850,2,4.40,1601775530,80388,113.92,19480,20300,19310,25050,13510,19300,19925.57,7.55,0,17516,20093,19696,19473,19076,18853,19585,18965,661,5750,5000,14660,50,1,13228966,2666,3.19,0.45,12,0.61,6326.00,45236.00,24500,20240521,-17.76,16130,20240417,24.92,24500,-17.76,20240521,16130,24.92,20240417,24500,-17.76,20240521,16130,24.92,20240417,1.97,N,011760,5000,661 억,,999205,N,N,6,N,00,N 20241125,150309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19980,680,2,3.52,1513017580,75970,107.66,19480,20300,19310,25050,13510,19300,19916.10,7.55,0,17296,20093,19696,19473,19076,18853,19585,18965,661,5750,5000,14660,10,1,13228966,2643,3.16,0.44,12,0.57,6326.00,45236.00,24500,20240521,-18.45,16130,20240417,23.87,24500,-18.45,20240521,16130,23.87,20240417,24500,-18.45,20240521,16130,23.87,20240417,1.97,N,011760,5000,661 억,,999205,N,N,0,N,00,N 20241125,140308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,20100,800,2,4.15,1403241200,70490,99.89,19480,20300,19310,25050,13510,19300,19907.07,7.55,0,16404,20093,19696,19473,19076,18853,19585,18965,661,5750,5000,14660,50,1,13228966,2659,3.18,0.44,12,0.53,6326.00,45236.00,24500,20240521,-17.96,16130,20240417,24.61,24500,-17.96,20240521,16130,24.61,20240417,24500,-17.96,20240521,16130,24.61,20240417,1.97,N,011760,5000,661 억,,999205,N,N,0,N,00,N diff --git a/011780/price/prices-20241101.csv b/011780/price/prices-20241101.csv index 2046fde00888..44d3fb6120a4 100644 --- a/011780/price/prices-20241101.csv +++ b/011780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105000,-1500,5,-1.41,11935012000,112881,47.66,106200,107300,104700,138400,74600,106500,105731.08,21.86,0,-17732,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,28701,7.56,0.57,12,0.41,13880.00,185837.00,167000,20240715,-37.13,97800,20241115,7.36,167000,-37.13,20240715,97800,7.36,20241115,167000,-37.13,20240715,97800,7.36,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,1893,N,00,N +20241126,150309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105400,-1100,5,-1.03,10871778300,102762,43.38,106200,107300,104700,138400,74600,106500,105795.71,21.86,0,-18770,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,28811,7.59,0.57,12,0.38,13880.00,185837.00,167000,20240715,-36.89,97800,20241115,7.77,167000,-36.89,20240715,97800,7.77,20241115,167000,-36.89,20240715,97800,7.77,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,319,N,00,N +20241126,140309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105400,-1100,5,-1.03,9800715600,92598,39.09,106200,107300,104700,138400,74600,106500,105841.55,21.86,0,-17817,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,28811,7.59,0.57,12,0.34,13880.00,185837.00,167000,20240715,-36.89,97800,20241115,7.77,167000,-36.89,20240715,97800,7.77,20241115,167000,-36.89,20240715,97800,7.77,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,319,N,00,N +20241126,130309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105200,-1300,5,-1.22,8241412000,77767,32.83,106200,107300,105100,138400,74600,106500,105975.70,21.86,0,-15194,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,28756,7.58,0.57,12,0.28,13880.00,185837.00,167000,20240715,-37.01,97800,20241115,7.57,167000,-37.01,20240715,97800,7.57,20241115,167000,-37.01,20240715,97800,7.57,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,319,N,00,N +20241126,120311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105500,-1000,5,-0.94,6822724600,64298,27.15,106200,107300,105300,138400,74600,106500,106110.99,21.86,0,-10659,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,28838,7.60,0.57,12,0.24,13880.00,185837.00,167000,20240715,-36.83,97800,20241115,7.87,167000,-36.83,20240715,97800,7.87,20241115,167000,-36.83,20240715,97800,7.87,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,319,N,00,N +20241126,110314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105600,-900,5,-0.85,5885139500,55434,23.40,106200,107300,105300,138400,74600,106500,106164.80,21.86,0,-10716,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,28865,7.61,0.57,12,0.20,13880.00,185837.00,167000,20240715,-36.77,97800,20241115,7.98,167000,-36.77,20240715,97800,7.98,20241115,167000,-36.77,20240715,97800,7.98,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,319,N,00,N +20241126,100312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,-400,5,-0.38,3509084300,33015,13.94,106200,107300,105300,138400,74600,106500,106287.58,21.86,0,-4305,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,29002,7.64,0.57,12,0.12,13880.00,185837.00,167000,20240715,-36.47,97800,20241115,8.49,167000,-36.47,20240715,97800,8.49,20241115,167000,-36.47,20240715,97800,8.49,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,319,N,00,N +20241126,090310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106000,-500,5,-0.47,566346700,5341,2.25,106200,107300,105300,138400,74600,106500,106037.58,21.86,0,-2393,110233,108366,107433,105566,104633,107900,105100,1523,31900,5000,80940,100,1,27334587,28975,7.64,0.57,12,0.02,13880.00,185837.00,167000,20240715,-36.53,97800,20241115,8.38,167000,-36.53,20240715,97800,8.38,20241115,167000,-36.53,20240715,97800,8.38,20241115,0.49,N,011780,5000,1523 억,,5976413,N,N,319,N,00,N 20241125,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106500,0,3,0.00,23150824800,216151,339.15,107700,109300,106500,138400,74600,106500,107106.06,21.94,0,7609,109300,107900,106800,105400,104300,107350,104850,1523,31900,5000,80940,100,1,27334587,29111,7.67,0.57,12,0.79,13880.00,185837.00,167000,20240715,-36.23,97800,20241115,8.90,167000,-36.23,20240715,97800,8.90,20241115,167000,-36.23,20240715,97800,8.90,20241115,0.48,N,011780,5000,1523 억,,5996164,N,N,319,N,00,N 20241125,150309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107800,1300,2,1.22,8523855100,78896,123.79,107700,109300,107100,138400,74600,106500,108039.32,21.94,0,3697,109300,107900,106800,105400,104300,107350,104850,1523,31900,5000,80940,100,1,27334587,29467,7.77,0.58,12,0.29,13880.00,185837.00,167000,20240715,-35.45,97800,20241115,10.22,167000,-35.45,20240715,97800,10.22,20241115,167000,-35.45,20240715,97800,10.22,20241115,0.48,N,011780,5000,1523 억,,5996164,N,N,299,N,00,N 20241125,140309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107900,1400,2,1.31,6633644400,61393,96.33,107700,109300,107100,138400,74600,106500,108052.38,21.94,0,6505,109300,107900,106800,105400,104300,107350,104850,1523,31900,5000,80940,100,1,27334587,29494,7.77,0.58,12,0.22,13880.00,185837.00,167000,20240715,-35.39,97800,20241115,10.33,167000,-35.39,20240715,97800,10.33,20241115,167000,-35.39,20240715,97800,10.33,20241115,0.48,N,011780,5000,1523 억,,5996164,N,N,299,N,00,N diff --git a/011790/price/prices-20241101.csv b/011790/price/prices-20241101.csv index 1c563b59f5b5..f3d07fe49f4f 100644 --- a/011790/price/prices-20241101.csv +++ b/011790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,106500,-6100,5,-5.42,33836301600,310534,87.94,112200,114300,106000,146300,78900,112600,108965.04,16.31,0,-26545,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,40330,-14.64,2.42,12,0.82,-7276.00,43961.00,200000,20240618,-46.75,72000,20240126,47.92,200000,-46.75,20240618,72000,47.92,20240126,200000,-46.75,20240618,72000,47.92,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,2392,N,00,N +20241126,150309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,106900,-5700,5,-5.06,31663705700,290163,82.17,112200,114300,106000,146300,78900,112600,109120.07,16.31,0,-29686,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,40481,-14.69,2.43,12,0.77,-7276.00,43961.00,200000,20240618,-46.55,72000,20240126,48.47,200000,-46.55,20240618,72000,48.47,20240126,200000,-46.55,20240618,72000,48.47,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,1392,N,00,N +20241126,140309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,107100,-5500,5,-4.88,27937073000,255244,72.29,112200,114300,106500,146300,78900,112600,109448.52,16.31,0,-26785,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,40557,-14.72,2.44,12,0.67,-7276.00,43961.00,200000,20240618,-46.45,72000,20240126,48.75,200000,-46.45,20240618,72000,48.75,20240126,200000,-46.45,20240618,72000,48.75,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,1392,N,00,N +20241126,130309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,107000,-5600,5,-4.97,25300822200,230572,65.30,112200,114300,106500,146300,78900,112600,109726.74,16.31,0,-28367,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,40519,-14.71,2.43,12,0.61,-7276.00,43961.00,200000,20240618,-46.50,72000,20240126,48.61,200000,-46.50,20240618,72000,48.61,20240126,200000,-46.50,20240618,72000,48.61,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,1392,N,00,N +20241126,120311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,107100,-5500,5,-4.88,22456996600,204024,57.78,112200,114300,107100,146300,78900,112600,110066.44,16.31,0,-25464,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,40557,-14.72,2.44,12,0.54,-7276.00,43961.00,200000,20240618,-46.45,72000,20240126,48.75,200000,-46.45,20240618,72000,48.75,20240126,200000,-46.45,20240618,72000,48.75,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,1392,N,00,N +20241126,110314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,108000,-4600,5,-4.09,19207771600,173895,49.25,112200,114300,107400,146300,78900,112600,110452.24,16.31,0,-22978,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,40898,-14.84,2.46,12,0.46,-7276.00,43961.00,200000,20240618,-46.00,72000,20240126,50.00,200000,-46.00,20240618,72000,50.00,20240126,200000,-46.00,20240618,72000,50.00,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,1392,N,00,N +20241126,100312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,109800,-2800,5,-2.49,11755974300,105288,29.82,112200,114300,109700,146300,78900,112600,111652.56,16.31,0,-21887,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,41579,-15.09,2.50,12,0.28,-7276.00,43961.00,200000,20240618,-45.10,72000,20240126,52.50,200000,-45.10,20240618,72000,52.50,20240126,200000,-45.10,20240618,72000,52.50,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,1392,N,00,N +20241126,090310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,113200,600,2,0.53,1287770600,11503,3.26,112200,113400,110800,146300,78900,112600,111932.51,16.31,0,-4839,118666,115632,113566,110532,108466,114600,109500,1893,33700,5000,81070,100,1,37868298,42867,-15.56,2.58,12,0.03,-7276.00,43961.00,200000,20240618,-43.40,72000,20240126,57.22,200000,-43.40,20240618,72000,57.22,20240126,200000,-43.40,20240618,72000,57.22,20240126,1.58,N,011790,5000,1893 억,,6176703,N,N,1392,N,00,N 20241125,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,112600,-1200,5,-1.05,39087617300,343675,42.74,112800,116600,111500,147900,79700,113800,113735.87,16.53,0,-74530,123266,118532,114566,109832,105866,116550,107850,1893,34100,5000,81930,100,1,37868298,42640,-15.48,2.56,12,0.91,-7276.00,43961.00,200000,20240618,-43.70,72000,20240126,56.39,200000,-43.70,20240618,72000,56.39,20240126,200000,-43.70,20240618,72000,56.39,20240126,1.59,N,011790,5000,1893 억,,6260112,N,N,1392,N,00,N 20241125,150310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,112400,-1400,5,-1.23,32435771700,284593,35.39,112800,116600,111500,147900,79700,113800,113972.65,16.53,0,-65752,123266,118532,114566,109832,105866,116550,107850,1893,34100,5000,81930,100,1,37868298,42564,-15.45,2.56,12,0.75,-7276.00,43961.00,200000,20240618,-43.80,72000,20240126,56.11,200000,-43.80,20240618,72000,56.11,20240126,200000,-43.80,20240618,72000,56.11,20240126,1.59,N,011790,5000,1893 억,,6260112,N,N,1272,N,00,N 20241125,140309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,111900,-1900,5,-1.67,29070271800,254680,31.67,112800,116600,111500,147900,79700,113800,114144.68,16.53,0,-55681,123266,118532,114566,109832,105866,116550,107850,1893,34100,5000,81930,100,1,37868298,42375,-15.38,2.55,12,0.67,-7276.00,43961.00,200000,20240618,-44.05,72000,20240126,55.42,200000,-44.05,20240618,72000,55.42,20240126,200000,-44.05,20240618,72000,55.42,20240126,1.59,N,011790,5000,1893 억,,6260112,N,N,1272,N,00,N diff --git a/011810/price/prices-20241101.csv b/011810/price/prices-20241101.csv index fdc8c8b7a7a2..7ffd7477d34a 100644 --- a/011810/price/prices-20241101.csv +++ b/011810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5080,-110,5,-2.12,389921040,76726,89.04,5200,5250,5030,6740,3640,5190,5082.00,1.12,0,3909,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1576,-3.00,1.80,12,0.25,-1696.00,2827.00,20450,20231201,-75.16,4350,20241115,16.78,12700,-60.00,20240102,4350,16.78,20241115,20450,-75.16,20231201,4350,16.78,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N +20241126,150310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-120,5,-2.31,372195940,73217,84.96,5200,5250,5030,6740,3640,5190,5083.46,1.12,0,4154,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1573,-2.99,1.79,12,0.24,-1696.00,2827.00,20450,20231201,-75.21,4350,20241115,16.55,12700,-60.08,20240102,4350,16.55,20241115,20450,-75.21,20231201,4350,16.55,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N +20241126,140309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-120,5,-2.31,302676710,59497,69.04,5200,5250,5030,6740,3640,5190,5087.26,1.12,0,1847,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1573,-2.99,1.79,12,0.19,-1696.00,2827.00,20450,20231201,-75.21,4350,20241115,16.55,12700,-60.08,20240102,4350,16.55,20241115,20450,-75.21,20231201,4350,16.55,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N +20241126,130309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5090,-100,5,-1.93,262079130,51477,59.74,5200,5250,5030,6740,3640,5190,5091.19,1.12,0,4759,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1579,-3.00,1.80,12,0.17,-1696.00,2827.00,20450,20231201,-75.11,4350,20241115,17.01,12700,-59.92,20240102,4350,17.01,20241115,20450,-75.11,20231201,4350,17.01,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N +20241126,120311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5100,-90,5,-1.73,211521350,41473,48.13,5200,5250,5050,6740,3640,5190,5100.22,1.12,0,4987,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1582,-3.01,1.80,12,0.13,-1696.00,2827.00,20450,20231201,-75.06,4350,20241115,17.24,12700,-59.84,20240102,4350,17.24,20241115,20450,-75.06,20231201,4350,17.24,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N +20241126,110315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5090,-100,5,-1.93,187158240,36685,42.57,5200,5250,5050,6740,3640,5190,5101.76,1.12,0,6068,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1579,-3.00,1.80,12,0.12,-1696.00,2827.00,20450,20231201,-75.11,4350,20241115,17.01,12700,-59.92,20240102,4350,17.01,20241115,20450,-75.11,20231201,4350,17.01,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N +20241126,100313,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,-80,5,-1.54,110156870,21556,25.01,5200,5250,5050,6740,3640,5190,5110.26,1.12,0,2975,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1585,-3.01,1.81,12,0.07,-1696.00,2827.00,20450,20231201,-75.01,4350,20241115,17.47,12700,-59.76,20240102,4350,17.47,20241115,20450,-75.01,20231201,4350,17.47,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N +20241126,090310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5170,-20,5,-0.39,16006350,3103,3.60,5200,5200,5120,6740,3640,5190,5158.35,1.12,0,159,5330,5260,5180,5110,5030,5295,5145,775,1550,2500,3210,10,1,31017927,1604,-3.05,1.83,12,0.01,-1696.00,2827.00,20450,20231201,-74.72,4350,20241115,18.85,12700,-59.29,20240102,4350,18.85,20241115,20450,-74.72,20231201,4350,18.85,20241115,0.00,N,011810,2500,775 억,,346890,N,N,0,N,00,N 20241125,160305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,90,2,1.76,445276380,85747,122.67,5100,5250,5100,6630,3570,5100,5192.91,1.04,0,24279,5340,5220,5120,5000,4900,5280,5060,775,1530,2500,3160,10,1,31017927,1610,-3.06,1.84,12,0.28,-1696.00,2827.00,20450,20231201,-74.62,4350,20241115,19.31,12700,-59.13,20240102,4350,19.31,20241115,20450,-74.62,20231201,4350,19.31,20241115,0.00,N,011810,2500,775 억,,322728,N,N,0,N,00,N 20241125,150310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5220,120,2,2.35,415732830,80073,114.56,5100,5250,5100,6630,3570,5100,5191.92,1.04,0,21831,5340,5220,5120,5000,4900,5280,5060,775,1530,2500,3160,10,1,31017927,1619,-3.08,1.85,12,0.26,-1696.00,2827.00,20450,20231201,-74.47,4350,20241115,20.00,12700,-58.90,20240102,4350,20.00,20241115,20450,-74.47,20231201,4350,20.00,20241115,0.00,N,011810,2500,775 억,,322728,N,N,0,N,00,N 20241125,140309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,90,2,1.76,365118450,70323,100.61,5100,5250,5100,6630,3570,5100,5192.02,1.04,0,20530,5340,5220,5120,5000,4900,5280,5060,775,1530,2500,3160,10,1,31017927,1610,-3.06,1.84,12,0.23,-1696.00,2827.00,20450,20231201,-74.62,4350,20241115,19.31,12700,-59.13,20240102,4350,19.31,20241115,20450,-74.62,20231201,4350,19.31,20241115,0.00,N,011810,2500,775 억,,322728,N,N,0,N,00,N diff --git a/011930/price/prices-20241101.csv b/011930/price/prices-20241101.csv index e576eac019e7..4ec81b38c9b3 100644 --- a/011930/price/prices-20241101.csv +++ b/011930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160312,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1261,8,2,0.64,579169694,460003,47.49,1253,1270,1250,1628,878,1253,1259.05,4.50,0,2920,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2596,15.96,1.05,12,0.22,79.00,1196.00,2590,20240405,-51.31,1166,20241115,8.15,2590,-51.31,20240405,1166,8.15,20241115,2590,-51.31,20240405,1166,8.15,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,7701,N,00,N +20241126,150310,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1256,3,2,0.24,548795590,435871,45.00,1253,1270,1250,1628,878,1253,1259.08,4.50,0,-1405,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2585,15.90,1.05,12,0.21,79.00,1196.00,2590,20240405,-51.51,1166,20241115,7.72,2590,-51.51,20240405,1166,7.72,20241115,2590,-51.51,20240405,1166,7.72,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,2054,N,00,N +20241126,140309,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1257,4,2,0.32,520520091,413355,42.68,1253,1270,1250,1628,878,1253,1259.26,4.50,0,-7907,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2588,15.91,1.05,12,0.20,79.00,1196.00,2590,20240405,-51.47,1166,20241115,7.80,2590,-51.47,20240405,1166,7.80,20241115,2590,-51.47,20240405,1166,7.80,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,2054,N,00,N +20241126,130309,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1257,4,2,0.32,476990942,378683,39.10,1253,1270,1250,1628,878,1253,1259.60,4.50,0,-10534,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2588,15.91,1.05,12,0.18,79.00,1196.00,2590,20240405,-51.47,1166,20241115,7.80,2590,-51.47,20240405,1166,7.80,20241115,2590,-51.47,20240405,1166,7.80,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,2054,N,00,N +20241126,120312,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1261,8,2,0.64,408309077,324098,33.46,1253,1270,1250,1628,878,1253,1259.83,4.50,0,-9732,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2596,15.96,1.05,12,0.16,79.00,1196.00,2590,20240405,-51.31,1166,20241115,8.15,2590,-51.31,20240405,1166,8.15,20241115,2590,-51.31,20240405,1166,8.15,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,2054,N,00,N +20241126,110315,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1261,8,2,0.64,356580570,283063,29.22,1253,1270,1250,1628,878,1253,1259.72,4.50,0,-21710,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2596,15.96,1.05,12,0.14,79.00,1196.00,2590,20240405,-51.31,1166,20241115,8.15,2590,-51.31,20240405,1166,8.15,20241115,2590,-51.31,20240405,1166,8.15,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,2054,N,00,N +20241126,100313,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1265,12,2,0.96,303805235,241256,24.91,1253,1270,1250,1628,878,1253,1259.27,4.50,0,-11526,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2604,16.01,1.06,12,0.12,79.00,1196.00,2590,20240405,-51.16,1166,20241115,8.49,2590,-51.16,20240405,1166,8.49,20241115,2590,-51.16,20240405,1166,8.49,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,2054,N,00,N +20241126,090311,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1261,8,2,0.64,85998233,68617,7.08,1253,1261,1250,1628,878,1253,1253.31,4.50,0,-22461,1289,1270,1236,1217,1183,1280,1227,1030,375,500,920,1,1,205848151,2596,15.96,1.05,12,0.03,79.00,1196.00,2590,20240405,-51.31,1166,20241115,8.15,2590,-51.31,20240405,1166,8.15,20241115,2590,-51.31,20240405,1166,8.15,20241115,2.70,N,011930,500,1030 억,,9254691,N,N,2054,N,00,N 20241125,160306,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1253,53,2,4.42,1177558618,950379,282.01,1202,1255,1202,1560,840,1200,1239.02,4.37,0,292178,1237,1218,1208,1189,1179,1214,1185,1030,360,500,880,1,1,205848151,2579,15.86,1.05,12,0.46,79.00,1196.00,2590,20240405,-51.62,1166,20241115,7.46,2590,-51.62,20240405,1166,7.46,20241115,2590,-51.62,20240405,1166,7.46,20241115,2.71,N,011930,500,1030 억,,8997808,N,N,2054,N,00,N 20241125,150310,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1252,52,2,4.33,1082181081,874254,259.42,1202,1255,1202,1560,840,1200,1237.83,4.37,0,290713,1237,1218,1208,1189,1179,1214,1185,1030,360,500,880,1,1,205848151,2577,15.85,1.05,12,0.42,79.00,1196.00,2590,20240405,-51.66,1166,20241115,7.38,2590,-51.66,20240405,1166,7.38,20241115,2590,-51.66,20240405,1166,7.38,20241115,2.71,N,011930,500,1030 억,,8997808,N,N,3135,N,00,N 20241125,140310,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1238,38,2,3.17,808893528,654815,194.31,1202,1255,1202,1560,840,1200,1235.30,4.37,0,206942,1237,1218,1208,1189,1179,1214,1185,1030,360,500,880,1,1,205848151,2548,15.67,1.04,12,0.32,79.00,1196.00,2590,20240405,-52.20,1166,20241115,6.17,2590,-52.20,20240405,1166,6.17,20241115,2590,-52.20,20240405,1166,6.17,20241115,2.71,N,011930,500,1030 억,,8997808,N,N,3135,N,00,N diff --git a/012030/price/prices-20241101.csv b/012030/price/prices-20241101.csv index 987376b625eb..54eb3b3b6ab6 100644 --- a/012030/price/prices-20241101.csv +++ b/012030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160312,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1392,-13,5,-0.93,247486978,176618,30.33,1400,1419,1385,1826,984,1405,1401.26,1.62,0,-52375,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2800,13.78,0.66,12,0.09,101.00,2105.00,1942,20231222,-28.32,1000,20240805,39.20,1875,-25.76,20240104,1000,39.20,20240805,1942,-28.32,20231222,1000,39.20,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N +20241126,150310,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1391,-14,5,-1.00,176130021,125630,21.57,1400,1419,1385,1826,984,1405,1401.97,1.62,0,-15001,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2798,13.77,0.66,12,0.06,101.00,2105.00,1942,20231222,-28.37,1000,20240805,39.10,1875,-25.81,20240104,1000,39.10,20240805,1942,-28.37,20231222,1000,39.10,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N +20241126,140310,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1390,-15,5,-1.07,160009888,114048,19.58,1400,1419,1385,1826,984,1405,1403.00,1.62,0,-11145,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2796,13.76,0.66,12,0.06,101.00,2105.00,1942,20231222,-28.42,1000,20240805,39.00,1875,-25.87,20240104,1000,39.00,20240805,1942,-28.42,20231222,1000,39.00,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N +20241126,130310,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1398,-7,5,-0.50,137519628,97931,16.82,1400,1419,1385,1826,984,1405,1404.25,1.62,0,2642,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2812,13.84,0.66,12,0.05,101.00,2105.00,1942,20231222,-28.01,1000,20240805,39.80,1875,-25.44,20240104,1000,39.80,20240805,1942,-28.01,20231222,1000,39.80,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N +20241126,120312,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1405,0,3,0.00,117287408,83501,14.34,1400,1419,1385,1826,984,1405,1404.62,1.62,0,7733,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2826,13.91,0.67,12,0.04,101.00,2105.00,1942,20231222,-27.65,1000,20240805,40.50,1875,-25.07,20240104,1000,40.50,20240805,1942,-27.65,20231222,1000,40.50,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N +20241126,110315,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1409,4,2,0.28,104011196,74055,12.72,1400,1419,1385,1826,984,1405,1404.51,1.62,0,6676,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2835,13.95,0.67,12,0.04,101.00,2105.00,1942,20231222,-27.45,1000,20240805,40.90,1875,-24.85,20240104,1000,40.90,20240805,1942,-27.45,20231222,1000,40.90,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N +20241126,100313,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1403,-2,5,-0.14,64642240,46014,7.90,1400,1419,1385,1826,984,1405,1404.84,1.62,0,-4270,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2822,13.89,0.67,12,0.02,101.00,2105.00,1942,20231222,-27.75,1000,20240805,40.30,1875,-25.17,20240104,1000,40.30,20240805,1942,-27.75,20231222,1000,40.30,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N +20241126,090311,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1395,-10,5,-0.71,10432319,7504,1.29,1400,1400,1385,1826,984,1405,1390.23,1.62,0,-2302,1457,1430,1387,1360,1317,1444,1374,1006,421,500,1030,1,1,201173933,2806,13.81,0.66,12,0.00,101.00,2105.00,1942,20231222,-28.17,1000,20240805,39.50,1875,-25.60,20240104,1000,39.50,20240805,1942,-28.17,20231222,1000,39.50,20240805,1.69,N,012030,500,1005 억,,3251444,N,N,2,N,00,N 20241125,160306,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1405,61,2,4.54,811647787,581790,203.20,1344,1414,1344,1747,941,1344,1395.08,1.55,0,125407,1385,1364,1347,1326,1309,1375,1337,1006,403,500,990,1,1,201173933,2826,13.91,0.67,12,0.29,101.00,2105.00,1942,20231222,-27.65,1000,20240805,40.50,1875,-25.07,20240104,1000,40.50,20240805,1942,-27.65,20231222,1000,40.50,20240805,1.70,N,012030,500,1005 억,,3114060,N,N,2,N,00,N 20241125,150310,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1398,54,2,4.02,509575935,366816,128.12,1344,1411,1344,1747,941,1344,1389.19,1.55,0,86042,1385,1364,1347,1326,1309,1375,1337,1006,403,500,990,1,1,201173933,2812,13.84,0.66,12,0.18,101.00,2105.00,1942,20231222,-28.01,1000,20240805,39.80,1875,-25.44,20240104,1000,39.80,20240805,1942,-28.01,20231222,1000,39.80,20240805,1.70,N,012030,500,1005 억,,3114060,N,N,0,N,00,N 20241125,140310,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1384,40,2,2.98,480586937,345983,120.84,1344,1411,1344,1747,941,1344,1389.05,1.55,0,90384,1385,1364,1347,1326,1309,1375,1337,1006,403,500,990,1,1,201173933,2784,13.70,0.66,12,0.17,101.00,2105.00,1942,20231222,-28.73,1000,20240805,38.40,1875,-26.19,20240104,1000,38.40,20240805,1942,-28.73,20231222,1000,38.40,20240805,1.70,N,012030,500,1005 억,,3114060,N,N,0,N,00,N diff --git a/012160/price/prices-20241101.csv b/012160/price/prices-20241101.csv index 9d8a9911b2d9..694a2c366a46 100644 --- a/012160/price/prices-20241101.csv +++ b/012160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,419,1,2,0.24,20407703,48511,101.58,424,428,417,543,293,418,420.68,0.76,0,375,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,424,-6.65,0.14,12,0.05,-63.00,2935.00,682,20231212,-38.56,393,20241115,6.62,610,-31.31,20240423,393,6.62,20241115,682,-38.56,20231212,393,6.62,20241115,0.49,N,012160,500,506 억,,770472,N,N,8,N,00,N +20241126,150311,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,419,1,2,0.24,20212027,48044,100.61,424,428,418,543,293,418,420.70,0.76,0,825,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,424,-6.65,0.14,12,0.05,-63.00,2935.00,682,20231212,-38.56,393,20241115,6.62,610,-31.31,20240423,393,6.62,20241115,682,-38.56,20231212,393,6.62,20241115,0.49,N,012160,500,506 억,,770472,N,N,1,N,00,N +20241126,140310,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,423,5,2,1.20,14935987,35445,74.22,424,428,418,543,293,418,421.38,0.76,0,-301,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,429,-6.71,0.14,12,0.03,-63.00,2935.00,682,20231212,-37.98,393,20241115,7.63,610,-30.66,20240423,393,7.63,20241115,682,-37.98,20231212,393,7.63,20241115,0.49,N,012160,500,506 억,,770472,N,N,1,N,00,N +20241126,130310,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,421,3,2,0.72,14490247,34388,72.01,424,428,418,543,293,418,421.38,0.76,0,-351,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,427,-6.68,0.14,12,0.03,-63.00,2935.00,682,20231212,-38.27,393,20241115,7.12,610,-30.98,20240423,393,7.12,20241115,682,-38.27,20231212,393,7.12,20241115,0.49,N,012160,500,506 억,,770472,N,N,1,N,00,N +20241126,120312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,423,5,2,1.20,11018147,26108,54.67,424,428,418,543,293,418,422.02,0.76,0,-429,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,429,-6.71,0.14,12,0.03,-63.00,2935.00,682,20231212,-37.98,393,20241115,7.63,610,-30.66,20240423,393,7.63,20241115,682,-37.98,20231212,393,7.63,20241115,0.49,N,012160,500,506 억,,770472,N,N,1,N,00,N +20241126,110315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,421,3,2,0.72,9750088,23096,48.36,424,428,418,543,293,418,422.15,0.76,0,-429,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,427,-6.68,0.14,12,0.02,-63.00,2935.00,682,20231212,-38.27,393,20241115,7.12,610,-30.98,20240423,393,7.12,20241115,682,-38.27,20231212,393,7.12,20241115,0.49,N,012160,500,506 억,,770472,N,N,1,N,00,N +20241126,100313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,424,6,2,1.44,4134874,9763,20.44,424,428,418,543,293,418,423.52,0.76,0,-429,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,430,-6.73,0.14,12,0.01,-63.00,2935.00,682,20231212,-37.83,393,20241115,7.89,610,-30.49,20240423,393,7.89,20241115,682,-37.83,20231212,393,7.89,20241115,0.49,N,012160,500,506 억,,770472,N,N,1,N,00,N +20241126,090311,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,424,6,2,1.44,292868,692,1.45,424,424,418,543,293,418,423.22,0.76,0,-119,430,424,421,415,412,422,413,507,125,500,290,1,1,101310372,430,-6.73,0.14,12,0.00,-63.00,2935.00,682,20231212,-37.83,393,20241115,7.89,610,-30.49,20240423,393,7.89,20241115,682,-37.83,20231212,393,7.89,20241115,0.49,N,012160,500,506 억,,770472,N,N,1,N,00,N 20241125,160306,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,418,-5,5,-1.18,20144696,47754,21.02,420,427,418,549,297,423,421.84,0.76,0,-361,432,427,418,413,404,430,416,507,126,500,290,1,1,101310372,423,-6.63,0.14,12,0.05,-63.00,2935.00,682,20231212,-38.71,393,20241115,6.36,610,-31.48,20240423,393,6.36,20241115,682,-38.71,20231212,393,6.36,20241115,0.49,N,012160,500,506 억,,770833,N,N,1,N,00,N 20241125,150311,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,424,1,2,0.24,12872343,30505,13.43,420,427,419,549,297,423,421.97,0.76,0,-361,432,427,418,413,404,430,416,507,126,500,290,1,1,101310372,430,-6.73,0.14,12,0.03,-63.00,2935.00,682,20231212,-37.83,393,20241115,7.89,610,-30.49,20240423,393,7.89,20241115,682,-37.83,20231212,393,7.89,20241115,0.49,N,012160,500,506 억,,770833,N,N,4,N,00,N 20241125,140310,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,423,0,3,0.00,11339368,26881,11.83,420,427,419,549,297,423,421.84,0.76,0,-361,432,427,418,413,404,430,416,507,126,500,290,1,1,101310372,429,-6.71,0.14,12,0.03,-63.00,2935.00,682,20231212,-37.98,393,20241115,7.63,610,-30.66,20240423,393,7.63,20241115,682,-37.98,20231212,393,7.63,20241115,0.49,N,012160,500,506 억,,770833,N,N,4,N,00,N diff --git a/012170/price/prices-20241101.csv b/012170/price/prices-20241101.csv index 3f181813f492..ed33389f2267 100644 --- a/012170/price/prices-20241101.csv +++ b/012170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,408,-12,5,-2.86,301350792,726156,77.78,425,429,406,546,294,420,415.00,0.68,0,-112499,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,423,-1.46,1.60,12,0.70,-280.00,255.00,2390,20240226,-82.93,383,20241115,6.53,2390,-82.93,20240226,383,6.53,20241115,2390,-82.93,20240226,383,6.53,20241115,0.13,N,012170,500,517 억,,706973,N,N,2,N,00,N +20241126,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,412,-8,5,-1.90,273699732,658542,70.54,425,429,407,546,294,420,415.61,0.68,0,-91124,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,427,-1.47,1.62,12,0.64,-280.00,255.00,2390,20240226,-82.76,383,20241115,7.57,2390,-82.76,20240226,383,7.57,20241115,2390,-82.76,20240226,383,7.57,20241115,0.13,N,012170,500,517 억,,706973,N,N,1,N,00,N +20241126,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,408,-12,5,-2.86,256007149,615318,65.91,425,429,407,546,294,420,416.06,0.68,0,-80503,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,423,-1.46,1.60,12,0.59,-280.00,255.00,2390,20240226,-82.93,383,20241115,6.53,2390,-82.93,20240226,383,6.53,20241115,2390,-82.93,20240226,383,6.53,20241115,0.13,N,012170,500,517 억,,706973,N,N,1,N,00,N +20241126,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,412,-8,5,-1.90,198383399,474434,50.82,425,429,410,546,294,420,418.15,0.68,0,-49792,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,427,-1.47,1.62,12,0.46,-280.00,255.00,2390,20240226,-82.76,383,20241115,7.57,2390,-82.76,20240226,383,7.57,20241115,2390,-82.76,20240226,383,7.57,20241115,0.13,N,012170,500,517 억,,706973,N,N,1,N,00,N +20241126,120313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,412,-8,5,-1.90,167158076,398514,42.69,425,429,412,546,294,420,419.45,0.68,0,-28134,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,427,-1.47,1.62,12,0.38,-280.00,255.00,2390,20240226,-82.76,383,20241115,7.57,2390,-82.76,20240226,383,7.57,20241115,2390,-82.76,20240226,383,7.57,20241115,0.13,N,012170,500,517 억,,706973,N,N,1,N,00,N +20241126,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,415,-5,5,-1.19,146518891,348586,37.34,425,429,414,546,294,420,420.32,0.68,0,4631,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,430,-1.48,1.63,12,0.34,-280.00,255.00,2390,20240226,-82.64,383,20241115,8.36,2390,-82.64,20240226,383,8.36,20241115,2390,-82.64,20240226,383,8.36,20241115,0.13,N,012170,500,517 억,,706973,N,N,1,N,00,N +20241126,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,420,0,3,0.00,85255966,201514,21.58,425,429,417,546,294,420,423.08,0.68,0,18163,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,435,-1.50,1.65,12,0.19,-280.00,255.00,2390,20240226,-82.43,383,20241115,9.66,2390,-82.43,20240226,383,9.66,20241115,2390,-82.43,20240226,383,9.66,20241115,0.13,N,012170,500,517 억,,706973,N,N,1,N,00,N +20241126,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,426,6,2,1.43,11661827,27518,2.95,425,426,420,546,294,420,423.79,0.68,0,-10336,433,426,417,410,401,430,414,518,126,500,260,1,1,103569488,441,-1.52,1.67,12,0.03,-280.00,255.00,2390,20240226,-82.18,383,20241115,11.23,2390,-82.18,20240226,383,11.23,20241115,2390,-82.18,20240226,383,11.23,20241115,0.13,N,012170,500,517 억,,706973,N,N,1,N,00,N 20241125,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,420,9,2,2.19,384588615,927103,114.57,413,424,408,534,288,411,414.76,0.48,0,203490,428,419,408,399,388,424,404,518,123,500,250,1,1,103569488,435,-1.50,1.65,12,0.90,-280.00,255.00,2390,20240226,-82.43,383,20241115,9.66,2390,-82.43,20240226,383,9.66,20241115,2390,-82.43,20240226,383,9.66,20241115,0.13,N,012170,500,517 억,,495172,N,N,1,N,00,N 20241125,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,420,9,2,2.19,350996302,846928,104.66,413,424,408,534,288,411,414.43,0.48,0,181102,428,419,408,399,388,424,404,518,123,500,250,1,1,103569488,435,-1.50,1.65,12,0.82,-280.00,255.00,2390,20240226,-82.43,383,20241115,9.66,2390,-82.43,20240226,383,9.66,20241115,2390,-82.43,20240226,383,9.66,20241115,0.13,N,012170,500,517 억,,495172,N,N,0,N,00,N 20241125,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,415,4,2,0.97,304829642,735802,90.93,413,424,408,534,288,411,414.28,0.48,0,153503,428,419,408,399,388,424,404,518,123,500,250,1,1,103569488,430,-1.48,1.63,12,0.71,-280.00,255.00,2390,20240226,-82.64,383,20241115,8.36,2390,-82.64,20240226,383,8.36,20241115,2390,-82.64,20240226,383,8.36,20241115,0.13,N,012170,500,517 억,,495172,N,N,0,N,00,N diff --git a/012200/price/prices-20241101.csv b/012200/price/prices-20241101.csv index 806bbab49a47..6779e42b4d92 100644 --- a/012200/price/prices-20241101.csv +++ b/012200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1456,4,2,0.28,38166338,26263,71.70,1455,1469,1444,1887,1017,1452,1453.24,1.41,0,-280,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,396,-33.09,0.34,12,0.10,-44.00,4254.00,2595,20240507,-43.89,1400,20240805,4.00,2595,-43.89,20240507,1400,4.00,20240805,2595,-43.89,20240507,1400,4.00,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N +20241126,150311,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1460,8,2,0.55,29772827,20499,55.96,1455,1469,1444,1887,1017,1452,1452.40,1.41,0,10,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,397,-33.18,0.34,12,0.08,-44.00,4254.00,2595,20240507,-43.74,1400,20240805,4.29,2595,-43.74,20240507,1400,4.29,20240805,2595,-43.74,20240507,1400,4.29,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N +20241126,140311,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1453,1,2,0.07,17159902,11818,32.26,1455,1469,1444,1887,1017,1452,1452.01,1.41,0,-249,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,396,-33.02,0.34,12,0.04,-44.00,4254.00,2595,20240507,-44.01,1400,20240805,3.79,2595,-44.01,20240507,1400,3.79,20240805,2595,-44.01,20240507,1400,3.79,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N +20241126,130311,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1453,1,2,0.07,10268359,7071,19.30,1455,1469,1444,1887,1017,1452,1452.18,1.41,0,-222,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,396,-33.02,0.34,12,0.03,-44.00,4254.00,2595,20240507,-44.01,1400,20240805,3.79,2595,-44.01,20240507,1400,3.79,20240805,2595,-44.01,20240507,1400,3.79,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N +20241126,120313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1454,2,2,0.14,9523433,6559,17.91,1455,1469,1444,1887,1017,1452,1451.96,1.41,0,-217,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,396,-33.05,0.34,12,0.02,-44.00,4254.00,2595,20240507,-43.97,1400,20240805,3.86,2595,-43.97,20240507,1400,3.86,20240805,2595,-43.97,20240507,1400,3.86,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N +20241126,110316,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1462,10,2,0.69,8662686,5967,16.29,1455,1469,1444,1887,1017,1452,1451.77,1.41,0,-217,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,398,-33.23,0.34,12,0.02,-44.00,4254.00,2595,20240507,-43.66,1400,20240805,4.43,2595,-43.66,20240507,1400,4.43,20240805,2595,-43.66,20240507,1400,4.43,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N +20241126,100314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1450,-2,5,-0.14,6049575,4165,11.37,1455,1469,1445,1887,1017,1452,1452.48,1.41,0,-217,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,395,-32.95,0.34,12,0.02,-44.00,4254.00,2595,20240507,-44.12,1400,20240805,3.57,2595,-44.12,20240507,1400,3.57,20240805,2595,-44.12,20240507,1400,3.57,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N +20241126,090312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1457,5,2,0.34,161512,111,0.30,1455,1457,1455,1887,1017,1452,1455.06,1.41,0,-24,1547,1499,1475,1427,1403,1487,1415,136,435,500,920,1,1,27222829,397,-33.11,0.34,12,0.00,-44.00,4254.00,2595,20240507,-43.85,1400,20240805,4.07,2595,-43.85,20240507,1400,4.07,20240805,2595,-43.85,20240507,1400,4.07,20240805,0.60,N,012200,500,136 억,,384486,N,N,0,N,00,N 20241125,160307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1452,0,3,0.00,53905535,36588,49.24,1453,1523,1451,1887,1017,1452,1473.31,1.40,0,2215,1470,1461,1448,1439,1426,1454,1432,136,435,500,920,1,1,27222829,395,-33.00,0.34,12,0.13,-44.00,4254.00,2595,20240507,-44.05,1400,20240805,3.71,2595,-44.05,20240507,1400,3.71,20240805,2595,-44.05,20240507,1400,3.71,20240805,0.60,N,012200,500,136 억,,382375,N,N,0,N,00,N 20241125,150311,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1460,8,2,0.55,48864304,33124,44.58,1453,1523,1451,1887,1017,1452,1475.19,1.40,0,2666,1470,1461,1448,1439,1426,1454,1432,136,435,500,920,1,1,27222829,397,-33.18,0.34,12,0.12,-44.00,4254.00,2595,20240507,-43.74,1400,20240805,4.29,2595,-43.74,20240507,1400,4.29,20240805,2595,-43.74,20240507,1400,4.29,20240805,0.60,N,012200,500,136 억,,382375,N,N,0,N,00,N 20241125,140311,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1461,9,2,0.62,41177340,27847,37.48,1453,1523,1453,1887,1017,1452,1478.70,1.40,0,3392,1470,1461,1448,1439,1426,1454,1432,136,435,500,920,1,1,27222829,398,-33.20,0.34,12,0.10,-44.00,4254.00,2595,20240507,-43.70,1400,20240805,4.36,2595,-43.70,20240507,1400,4.36,20240805,2595,-43.70,20240507,1400,4.36,20240805,0.60,N,012200,500,136 억,,382375,N,N,0,N,00,N diff --git a/012210/price/prices-20241101.csv b/012210/price/prices-20241101.csv index 76147c368883..c2f42fe5d634 100644 --- a/012210/price/prices-20241101.csv +++ b/012210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160313,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-115,5,-5.08,10153501,5155,2021.57,1931,2150,1930,2600,1930,2265,1969.64,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,5,1,35599885,765,74.14,1.34,12,0.01,29.00,1599.00,3780,20240912,-43.12,816,20231127,163.48,3780,-43.12,20240912,865,148.55,20240102,3780,-43.12,20240912,816,163.48,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241126,150312,57,100.00,KONEX,,,N,N,N,N, ,N,2015,-250,5,-11.04,8433501,4355,1707.84,1931,2020,1930,2600,1930,2265,1936.51,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,5,1,35599885,717,69.48,1.26,12,0.01,29.00,1599.00,3780,20240912,-46.69,816,20231127,146.94,3780,-46.69,20240912,865,132.95,20240102,3780,-46.69,20240912,816,146.94,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241126,140311,57,100.00,KONEX,,,N,N,N,N, ,N,2015,-250,5,-11.04,8433501,4355,1707.84,1931,2020,1930,2600,1930,2265,1936.51,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,5,1,35599885,717,69.48,1.26,12,0.01,29.00,1599.00,3780,20240912,-46.69,816,20231127,146.94,3780,-46.69,20240912,865,132.95,20240102,3780,-46.69,20240912,816,146.94,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241126,130311,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-245,5,-10.82,7583451,3915,1535.29,1931,2020,1930,2600,1930,2265,1937.02,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,5,1,35599885,719,69.66,1.26,12,0.01,29.00,1599.00,3780,20240912,-46.56,816,20231127,147.55,3780,-46.56,20240912,865,133.53,20240102,3780,-46.56,20240912,816,147.55,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241126,120313,57,100.00,KONEX,,,N,N,N,N, ,N,1930,-335,4,-14.79,6421260,3327,1304.71,1931,1931,1930,2600,1930,2265,1930.05,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,1,1,35599885,687,66.55,1.21,12,0.01,29.00,1599.00,3780,20240912,-48.94,816,20231127,136.52,3780,-48.94,20240912,865,123.12,20240102,3780,-48.94,20240912,816,136.52,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241126,110316,57,100.00,KONEX,,,N,N,N,N, ,N,1930,-335,4,-14.79,345620,179,70.20,1931,1931,1930,2600,1930,2265,1930.84,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,1,1,35599885,687,66.55,1.21,12,0.00,29.00,1599.00,3780,20240912,-48.94,816,20231127,136.52,3780,-48.94,20240912,865,123.12,20240102,3780,-48.94,20240912,816,136.52,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241126,100314,57,100.00,KONEX,,,N,N,N,N, ,N,1930,-335,4,-14.79,341760,177,69.41,1931,1931,1930,2600,1930,2265,1930.85,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,1,1,35599885,687,66.55,1.21,12,0.00,29.00,1599.00,3780,20240912,-48.94,816,20231127,136.52,3780,-48.94,20240912,865,123.12,20240102,3780,-48.94,20240912,816,136.52,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241126,090312,57,100.00,KONEX,,,N,N,N,N, ,N,2265,0,3,0.00,0,0,0.00,0,0,0,2600,1930,2265,0.00,0.00,0,0,2491,2377,2321,2207,2151,2350,2180,178,335,500,1350,5,1,35599885,806,78.10,1.42,12,0.00,29.00,1599.00,3780,20240912,-40.08,816,20231127,177.57,3780,-40.08,20240912,865,161.85,20240102,3780,-40.08,20240912,816,177.57,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241125,160307,57,100.00,KONEX,,,N,N,N,N, ,N,2265,120,2,5.59,578985,255,1214.29,2435,2435,2265,2465,1825,2145,2270.53,0.00,0,0,2271,2207,2176,2112,2081,2192,2097,178,320,500,1280,5,1,35599885,806,78.10,1.42,12,0.00,29.00,1599.00,3780,20240912,-40.08,816,20231127,177.57,3780,-40.08,20240912,865,161.85,20240102,3780,-40.08,20240912,816,177.57,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241125,150312,57,100.00,KONEX,,,N,N,N,N, ,N,2290,145,2,6.76,7055,3,14.29,2435,2435,2290,2465,1825,2145,2351.67,0.00,0,0,2271,2207,2176,2112,2081,2192,2097,178,320,500,1280,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,816,20231127,180.64,3780,-39.42,20240912,865,164.74,20240102,3780,-39.42,20240912,816,180.64,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241125,140311,57,100.00,KONEX,,,N,N,N,N, ,N,2330,185,2,8.62,4765,2,9.52,2435,2435,2330,2465,1825,2145,2382.50,0.00,0,0,2271,2207,2176,2112,2081,2192,2097,178,320,500,1280,5,1,35599885,829,80.34,1.46,12,0.00,29.00,1599.00,3780,20240912,-38.36,816,20231127,185.54,3780,-38.36,20240912,865,169.36,20240102,3780,-38.36,20240912,816,185.54,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20241101.csv b/012280/price/prices-20241101.csv index 4ca6bbd971ae..4e1dab2e101c 100644 --- a/012280/price/prices-20241101.csv +++ b/012280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,0,3,0.00,21825429,27636,42.37,788,795,785,1024,552,788,789.75,0.29,0,-269,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,407,5.59,0.60,12,0.05,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1012,-22.13,20231128,736,7.07,20241024,0.01,N,012280,500,275 억,,147837,N,N,1,N,00,N +20241126,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,0,3,0.00,21411705,27111,41.57,788,795,785,1024,552,788,789.78,0.29,0,-269,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,407,5.59,0.60,12,0.05,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1012,-22.13,20231128,736,7.07,20241024,0.01,N,012280,500,275 억,,147837,N,N,0,N,00,N +20241126,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,0,3,0.00,19734696,24985,38.31,788,795,785,1024,552,788,789.86,0.29,0,-111,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,407,5.59,0.60,12,0.05,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1012,-22.13,20231128,736,7.07,20241024,0.01,N,012280,500,275 억,,147837,N,N,0,N,00,N +20241126,130311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,789,1,2,0.13,18030846,22823,34.99,788,795,785,1024,552,788,790.03,0.29,0,-99,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,408,5.60,0.60,12,0.04,141.00,1305.00,1015,20231121,-22.27,736,20241024,7.20,1000,-21.10,20240201,736,7.20,20241024,1012,-22.04,20231128,736,7.20,20241024,0.01,N,012280,500,275 억,,147837,N,N,0,N,00,N +20241126,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,789,1,2,0.13,15625779,19773,30.32,788,795,785,1024,552,788,790.26,0.29,0,-63,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,408,5.60,0.60,12,0.04,141.00,1305.00,1015,20231121,-22.27,736,20241024,7.20,1000,-21.10,20240201,736,7.20,20241024,1012,-22.04,20231128,736,7.20,20241024,0.01,N,012280,500,275 억,,147837,N,N,0,N,00,N +20241126,110317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,789,1,2,0.13,13674558,17300,26.52,788,795,785,1024,552,788,790.44,0.29,0,91,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,408,5.60,0.60,12,0.03,141.00,1305.00,1015,20231121,-22.27,736,20241024,7.20,1000,-21.10,20240201,736,7.20,20241024,1012,-22.04,20231128,736,7.20,20241024,0.01,N,012280,500,275 억,,147837,N,N,0,N,00,N +20241126,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,4,2,0.51,3999342,5064,7.76,788,795,785,1024,552,788,789.76,0.29,0,-247,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,409,5.62,0.61,12,0.01,141.00,1305.00,1015,20231121,-21.97,736,20241024,7.61,1000,-20.80,20240201,736,7.61,20241024,1012,-21.74,20231128,736,7.61,20241024,0.01,N,012280,500,275 억,,147837,N,N,0,N,00,N +20241126,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,0,3,0.00,338052,429,0.66,788,788,788,1024,552,788,788.00,0.29,0,-60,806,797,787,778,768,801,782,276,236,500,560,1,1,51664505,407,5.59,0.60,12,0.00,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1012,-22.13,20231128,736,7.07,20241024,0.01,N,012280,500,275 억,,147837,N,N,0,N,00,N 20241125,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,2,2,0.25,49791029,63222,153.57,786,796,777,1021,551,786,787.56,0.29,0,-341,813,799,777,763,741,788,752,276,235,500,560,1,1,51664505,407,5.59,0.60,12,0.12,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1012,-22.13,20231128,736,7.07,20241024,0.01,N,012280,500,275 억,,148071,N,N,2,N,00,N 20241125,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,787,1,2,0.13,47548381,60376,146.66,786,796,777,1021,551,786,787.54,0.29,0,-60,813,799,777,763,741,788,752,276,235,500,560,1,1,51664505,407,5.58,0.60,12,0.12,141.00,1305.00,1015,20231121,-22.46,736,20241024,6.93,1000,-21.30,20240201,736,6.93,20241024,1012,-22.23,20231128,736,6.93,20241024,0.01,N,012280,500,275 억,,148071,N,N,2,N,00,N 20241125,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,2,2,0.25,45897405,58269,141.54,786,796,777,1021,551,786,787.68,0.29,0,13,813,799,777,763,741,788,752,276,235,500,560,1,1,51664505,407,5.59,0.60,12,0.11,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1012,-22.13,20231128,736,7.07,20241024,0.01,N,012280,500,275 억,,148071,N,N,2,N,00,N diff --git a/012320/price/prices-20241101.csv b/012320/price/prices-20241101.csv index dbb5d76fb3a9..1a8e97edf218 100644 --- a/012320/price/prices-20241101.csv +++ b/012320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160314,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70800,-700,5,-0.98,388119300,5513,46.07,71200,71900,69500,92900,50100,71500,70400.74,1.67,0,-809,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1674,8.41,0.35,12,0.23,8420.00,199901.00,123900,20240325,-42.86,58100,20240122,21.86,123900,-42.86,20240325,58100,21.86,20240122,123900,-42.86,20240325,58100,21.86,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N +20241126,150312,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69800,-1700,5,-2.38,340032800,4830,40.36,71200,71900,69500,92900,50100,71500,70400.17,1.67,0,-599,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1651,8.29,0.35,12,0.20,8420.00,199901.00,123900,20240325,-43.66,58100,20240122,20.14,123900,-43.66,20240325,58100,20.14,20240122,123900,-43.66,20240325,58100,20.14,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N +20241126,140312,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70500,-1000,5,-1.40,251835600,3566,29.80,71200,71900,70000,92900,50100,71500,70621.31,1.67,0,-556,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1667,8.37,0.35,12,0.15,8420.00,199901.00,123900,20240325,-43.10,58100,20240122,21.34,123900,-43.10,20240325,58100,21.34,20240122,123900,-43.10,20240325,58100,21.34,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N +20241126,130312,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70300,-1200,5,-1.68,223624900,3164,26.44,71200,71900,70000,92900,50100,71500,70677.91,1.67,0,-483,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1663,8.35,0.35,12,0.13,8420.00,199901.00,123900,20240325,-43.26,58100,20240122,21.00,123900,-43.26,20240325,58100,21.00,20240122,123900,-43.26,20240325,58100,21.00,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N +20241126,120314,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70800,-700,5,-0.98,182077700,2573,21.50,71200,71900,70400,92900,50100,71500,70764.75,1.67,0,-421,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1674,8.41,0.35,12,0.11,8420.00,199901.00,123900,20240325,-42.86,58100,20240122,21.86,123900,-42.86,20240325,58100,21.86,20240122,123900,-42.86,20240325,58100,21.86,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N +20241126,110317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70700,-800,5,-1.12,149952000,2118,17.70,71200,71900,70400,92900,50100,71500,70798.87,1.67,0,-315,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1672,8.40,0.35,12,0.09,8420.00,199901.00,123900,20240325,-42.94,58100,20240122,21.69,123900,-42.94,20240325,58100,21.69,20240122,123900,-42.94,20240325,58100,21.69,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N +20241126,100315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70900,-600,5,-0.84,95973500,1353,11.31,71200,71900,70500,92900,50100,71500,70933.85,1.67,0,-422,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1677,8.42,0.35,12,0.06,8420.00,199901.00,123900,20240325,-42.78,58100,20240122,22.03,123900,-42.78,20240325,58100,22.03,20240122,123900,-42.78,20240325,58100,22.03,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N +20241126,090313,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,71800,300,2,0.42,12199400,171,1.43,71200,71900,70900,92900,50100,71500,71341.52,1.67,0,-45,73900,72700,70600,69400,67300,73300,70000,118,21400,5000,50050,100,1,2365023,1698,8.53,0.36,12,0.01,8420.00,199901.00,123900,20240325,-42.05,58100,20240122,23.58,123900,-42.05,20240325,58100,23.58,20240122,123900,-42.05,20240325,58100,23.58,20240122,3.61,N,012320,5000,118 억,,39454,N,N,0,N,00,N 20241125,160308,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,71500,3000,2,4.38,830687400,11701,126.07,68500,71800,68500,89000,48000,68500,70992.12,1.59,0,1859,70766,69632,68366,67232,65966,70200,67800,118,20500,5000,47950,100,1,2365023,1691,8.49,0.36,12,0.49,8420.00,199901.00,123900,20240325,-42.29,58100,20240122,23.06,123900,-42.29,20240325,58100,23.06,20240122,123900,-42.29,20240325,58100,23.06,20240122,3.62,N,012320,5000,118 억,,37593,N,N,0,N,00,N 20241125,150312,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,71000,2500,2,3.65,720470600,10153,109.40,68500,71800,68500,89000,48000,68500,70961.35,1.59,0,1972,70766,69632,68366,67232,65966,70200,67800,118,20500,5000,47950,100,1,2365023,1679,8.43,0.36,12,0.43,8420.00,199901.00,123900,20240325,-42.70,58100,20240122,22.20,123900,-42.70,20240325,58100,22.20,20240122,123900,-42.70,20240325,58100,22.20,20240122,3.62,N,012320,5000,118 억,,37593,N,N,0,N,00,N 20241125,140312,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,71000,2500,2,3.65,646209700,9105,98.10,68500,71800,68500,89000,48000,68500,70973.06,1.59,0,1822,70766,69632,68366,67232,65966,70200,67800,118,20500,5000,47950,100,1,2365023,1679,8.43,0.36,12,0.38,8420.00,199901.00,123900,20240325,-42.70,58100,20240122,22.20,123900,-42.70,20240325,58100,22.20,20240122,123900,-42.70,20240325,58100,22.20,20240122,3.62,N,012320,5000,118 억,,37593,N,N,0,N,00,N diff --git a/012330/price/prices-20241101.csv b/012330/price/prices-20241101.csv index 09a73e83f94b..1a9bc92eab40 100644 --- a/012330/price/prices-20241101.csv +++ b/012330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160314,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,2500,2,1.01,36666767500,148839,37.76,247000,249500,243000,320000,173000,246500,246346.78,41.29,0,4872,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,231558,6.85,0.56,12,0.16,36340.00,441136.00,270000,20240318,-7.78,198000,20240119,25.76,270000,-7.78,20240318,198000,25.76,20240119,270000,-7.78,20240318,198000,25.76,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,4288,N,00,N +20241126,150313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,2500,2,1.01,32602726000,132517,33.62,247000,249000,243000,320000,173000,246500,246026.74,41.29,0,4450,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,231558,6.85,0.56,12,0.14,36340.00,441136.00,270000,20240318,-7.78,198000,20240119,25.76,270000,-7.78,20240318,198000,25.76,20240119,270000,-7.78,20240318,198000,25.76,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,318,N,00,N +20241126,140312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,1500,2,0.61,27421307500,111646,28.33,247000,248000,243000,320000,173000,246500,245609.40,41.29,0,2832,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,230628,6.82,0.56,12,0.12,36340.00,441136.00,270000,20240318,-8.15,198000,20240119,25.25,270000,-8.15,20240318,198000,25.25,20240119,270000,-8.15,20240318,198000,25.25,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,318,N,00,N +20241126,130312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247000,500,2,0.20,23121637000,94221,23.90,247000,248000,243000,320000,173000,246500,245397.90,41.29,0,-789,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,229698,6.80,0.56,12,0.10,36340.00,441136.00,270000,20240318,-8.52,198000,20240119,24.75,270000,-8.52,20240318,198000,24.75,20240119,270000,-8.52,20240318,198000,24.75,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,318,N,00,N +20241126,120314,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247500,1000,2,0.41,20072086500,81838,20.76,247000,248000,243000,320000,173000,246500,245266.08,41.29,0,-517,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,230163,6.81,0.56,12,0.09,36340.00,441136.00,270000,20240318,-8.33,198000,20240119,25.00,270000,-8.33,20240318,198000,25.00,20240119,270000,-8.33,20240318,198000,25.00,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,318,N,00,N +20241126,110317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246500,0,3,0.00,15587809500,63661,16.15,247000,247500,243000,320000,173000,246500,244856.47,41.29,0,-54,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,229233,6.78,0.56,12,0.07,36340.00,441136.00,270000,20240318,-8.70,198000,20240119,24.49,270000,-8.70,20240318,198000,24.49,20240119,270000,-8.70,20240318,198000,24.49,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,318,N,00,N +20241126,100316,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243500,-3000,5,-1.22,10606609000,43310,10.99,247000,247500,243000,320000,173000,246500,244899.73,41.29,0,-2157,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,226443,6.70,0.55,12,0.05,36340.00,441136.00,270000,20240318,-9.81,198000,20240119,22.98,270000,-9.81,20240318,198000,22.98,20240119,270000,-9.81,20240318,198000,22.98,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,318,N,00,N +20241126,090313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-1000,5,-0.41,2169293000,8794,2.23,247000,247500,245000,320000,173000,246500,246678.78,41.29,0,-3168,259833,253166,249833,243166,239833,251500,241500,4910,73500,5000,192270,500,1,92995094,228303,6.76,0.56,12,0.01,36340.00,441136.00,270000,20240318,-9.07,198000,20240119,23.99,270000,-9.07,20240318,198000,23.99,20240119,270000,-9.07,20240318,198000,23.99,20240119,0.08,N,012330,5000,4909 억,,38396285,N,N,318,N,00,N 20241125,160308,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246500,-7500,5,-2.95,97448787000,392318,341.22,256000,256500,246500,330000,178000,254000,248395.27,41.26,0,-63652,259666,256832,254166,251332,248666,255500,250000,4910,76000,5000,198120,500,1,92995094,229233,6.78,0.56,12,0.42,36340.00,441136.00,270000,20240318,-8.70,198000,20240119,24.49,270000,-8.70,20240318,198000,24.49,20240119,270000,-8.70,20240318,198000,24.49,20240119,0.08,N,012330,5000,4909 억,,38365202,N,N,318,N,00,N 20241125,150313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248500,-5500,5,-2.17,47733624500,190764,165.92,256000,256500,246500,330000,178000,254000,250223.44,41.26,0,-247,259666,256832,254166,251332,248666,255500,250000,4910,76000,5000,198120,500,1,92995094,231093,6.84,0.56,12,0.21,36340.00,441136.00,270000,20240318,-7.96,198000,20240119,25.51,270000,-7.96,20240318,198000,25.51,20240119,270000,-7.96,20240318,198000,25.51,20240119,0.08,N,012330,5000,4909 억,,38365202,N,N,210,N,00,N 20241125,140312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,-5000,5,-1.97,40028452000,159782,138.97,256000,256500,246500,330000,178000,254000,250519.16,41.26,0,-1984,259666,256832,254166,251332,248666,255500,250000,4910,76000,5000,198120,500,1,92995094,231558,6.85,0.56,12,0.17,36340.00,441136.00,270000,20240318,-7.78,198000,20240119,25.76,270000,-7.78,20240318,198000,25.76,20240119,270000,-7.78,20240318,198000,25.76,20240119,0.08,N,012330,5000,4909 억,,38365202,N,N,210,N,00,N diff --git a/012340/price/prices-20241101.csv b/012340/price/prices-20241101.csv index e8b6d4de08b4..ab80f43121d4 100644 --- a/012340/price/prices-20241101.csv +++ b/012340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,0,3,0.00,25896680,52333,178.82,492,498,492,644,348,496,494.84,0.44,0,-1724,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,252,-1.54,0.79,12,0.10,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1159,-57.20,20231127,452,9.73,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N +20241126,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,497,1,2,0.20,25547258,51629,176.42,492,498,492,644,348,496,494.82,0.44,0,-1480,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,253,-1.54,0.80,12,0.10,-322.00,625.00,1159,20231127,-57.12,452,20241115,9.96,1145,-56.59,20240105,452,9.96,20241115,1159,-57.12,20231127,452,9.96,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N +20241126,140312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,2,2,0.40,18022783,36440,124.52,492,498,492,644,348,496,494.59,0.44,0,-1620,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,254,-1.55,0.80,12,0.07,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N +20241126,130312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,2,2,0.40,17256975,34901,119.26,492,498,492,644,348,496,494.46,0.44,0,-1724,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,254,-1.55,0.80,12,0.07,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N +20241126,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,497,1,2,0.20,13807579,27950,95.51,492,497,492,644,348,496,494.01,0.44,0,-1723,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,253,-1.54,0.80,12,0.05,-322.00,625.00,1159,20231127,-57.12,452,20241115,9.96,1145,-56.59,20240105,452,9.96,20241115,1159,-57.12,20231127,452,9.96,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N +20241126,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,0,3,0.00,12176881,24662,84.27,492,497,492,644,348,496,493.75,0.44,0,-1703,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,252,-1.54,0.79,12,0.05,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1159,-57.20,20231127,452,9.73,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N +20241126,100316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,497,1,2,0.20,9913583,20090,68.65,492,497,492,644,348,496,493.46,0.44,0,-1703,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,253,-1.54,0.80,12,0.04,-322.00,625.00,1159,20231127,-57.12,452,20241115,9.96,1145,-56.59,20240105,452,9.96,20241115,1159,-57.12,20231127,452,9.96,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N +20241126,090313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,492,-4,5,-0.81,5780300,11748,40.14,492,496,492,644,348,496,492.02,0.44,0,-1703,500,497,495,492,490,497,492,255,148,500,330,1,1,50907162,250,-1.53,0.79,12,0.02,-322.00,625.00,1159,20231127,-57.55,452,20241115,8.85,1145,-57.03,20240105,452,8.85,20241115,1159,-57.55,20231127,452,8.85,20241115,0.01,N,012340,500,254 억,,221843,N,N,0,N,00,N 20241125,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,-1,5,-0.20,14301949,28840,40.82,497,498,493,646,348,497,495.91,0.44,0,-2224,505,500,494,489,483,503,492,255,149,500,330,1,1,50907162,252,-1.54,0.79,12,0.06,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1159,-57.20,20231127,452,9.73,20241115,0.01,N,012340,500,254 억,,224067,N,N,0,N,00,N 20241125,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,-1,5,-0.20,12278235,24766,35.06,497,498,493,646,348,497,495.77,0.44,0,-1913,505,500,494,489,483,503,492,255,149,500,330,1,1,50907162,252,-1.54,0.79,12,0.05,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1159,-57.20,20231127,452,9.73,20241115,0.01,N,012340,500,254 억,,224067,N,N,0,N,00,N 20241125,140313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,1,2,0.20,9664072,19496,27.60,497,498,493,646,348,497,495.70,0.44,0,-2020,505,500,494,489,483,503,492,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.04,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,224067,N,N,0,N,00,N diff --git a/012450/price/prices-20241101.csv b/012450/price/prices-20241101.csv index f705863f7e6f..4b51c543d23f 100644 --- a/012450/price/prices-20241101.csv +++ b/012450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,319500,-39500,5,-11.00,299379989500,914806,114.42,355500,355500,318500,466500,251500,359000,327233.64,43.02,0,-69109,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,145632,19.79,4.58,12,2.01,16147.00,69732.00,425000,20241112,-24.82,120724,20231117,164.65,425000,-24.82,20241112,128793,148.07,20240102,425000,-24.82,20241112,117900,170.99,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,1064,N,00,N +20241126,150313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,322000,-37000,5,-10.31,270740314500,825290,103.23,355500,355500,318500,466500,251500,359000,328007.29,43.02,0,-78457,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,146771,19.94,4.62,12,1.81,16147.00,69732.00,425000,20241112,-24.24,120724,20231117,166.72,425000,-24.24,20241112,128793,150.01,20240102,425000,-24.24,20241112,117900,173.11,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,925,N,00,N +20241126,140313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,324000,-35000,5,-9.75,244290410000,743296,92.97,355500,355500,318500,466500,251500,359000,328606.63,43.02,0,-61886,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,147683,20.07,4.65,12,1.63,16147.00,69732.00,425000,20241112,-23.76,120724,20231117,168.38,425000,-23.76,20241112,128793,151.57,20240102,425000,-23.76,20241112,117900,174.81,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,925,N,00,N +20241126,130313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325500,-33500,5,-9.33,218939341000,664645,83.13,355500,355500,318500,466500,251500,359000,329351.56,43.02,0,-44251,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,148367,20.16,4.67,12,1.46,16147.00,69732.00,425000,20241112,-23.41,120724,20231117,169.62,425000,-23.41,20241112,128793,152.73,20240102,425000,-23.41,20241112,117900,176.08,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,925,N,00,N +20241126,120315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325500,-33500,5,-9.33,200023281000,606702,75.89,355500,355500,318500,466500,251500,359000,329628.31,43.02,0,-38376,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,148367,20.16,4.67,12,1.33,16147.00,69732.00,425000,20241112,-23.41,120724,20231117,169.62,425000,-23.41,20241112,128793,152.73,20240102,425000,-23.41,20241112,117900,176.08,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,925,N,00,N +20241126,110318,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325000,-34000,5,-9.47,163210845500,492270,61.57,355500,355500,322000,466500,251500,359000,331476.74,43.02,0,-18910,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,148139,20.13,4.66,12,1.08,16147.00,69732.00,425000,20241112,-23.53,120724,20231117,169.21,425000,-23.53,20241112,128793,152.34,20240102,425000,-23.53,20241112,117900,175.66,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,925,N,00,N +20241126,100316,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325500,-33500,5,-9.33,128362778000,384898,48.14,355500,355500,322500,466500,251500,359000,333414.14,43.02,0,-2226,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,148367,20.16,4.67,12,0.84,16147.00,69732.00,425000,20241112,-23.41,120724,20231117,169.62,425000,-23.41,20241112,128793,152.73,20240102,425000,-23.41,20241112,117900,176.08,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,925,N,00,N +20241126,090314,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,343500,-15500,5,-4.32,14417705500,41369,5.17,355500,355500,341000,466500,251500,359000,348184.25,43.02,0,1461,390666,374832,362166,346332,333666,368500,340000,2404,107500,5000,236940,500,1,45581161,156571,21.27,4.93,12,0.09,16147.00,69732.00,425000,20241112,-19.18,120724,20231117,184.53,425000,-19.18,20241112,128793,166.71,20240102,425000,-19.18,20241112,117900,191.35,20231128,0.70,N,012450,5000,2404 억,,19606995,N,N,925,N,00,N 20241125,160309,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,359000,-20500,5,-5.40,282289199500,782466,164.50,377000,378000,349500,493000,266000,379500,360769.77,43.22,0,-161824,393166,386332,373166,366332,353166,389750,369750,2404,113500,5000,250470,500,1,45581161,163636,22.23,5.15,12,1.72,16147.00,69732.00,425000,20241112,-15.53,120724,20231117,197.37,425000,-15.53,20241112,128793,178.74,20240102,425000,-15.53,20241112,117900,204.50,20231128,0.68,N,012450,5000,2404 억,,19700823,N,N,925,N,00,N 20241125,150313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,361500,-18000,5,-4.74,194367745500,537996,113.10,377000,378000,349500,493000,266000,379500,361278.65,43.22,0,-122303,393166,386332,373166,366332,353166,389750,369750,2404,113500,5000,250470,500,1,45581161,164776,22.39,5.18,12,1.18,16147.00,69732.00,425000,20241112,-14.94,120724,20231117,199.44,425000,-14.94,20241112,128793,180.68,20240102,425000,-14.94,20241112,117900,206.62,20231128,0.68,N,012450,5000,2404 억,,19700823,N,N,490,N,00,N 20241125,140313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,353000,-26500,5,-6.98,151124160500,416705,87.60,377000,378000,349500,493000,266000,379500,362661.79,43.22,0,-101948,393166,386332,373166,366332,353166,389750,369750,2404,113500,5000,250470,500,1,45581161,160901,21.86,5.06,12,0.91,16147.00,69732.00,425000,20241112,-16.94,120724,20231117,192.40,425000,-16.94,20241112,128793,174.08,20240102,425000,-16.94,20241112,117900,199.41,20231128,0.68,N,012450,5000,2404 억,,19700823,N,N,490,N,00,N diff --git a/012510/price/prices-20241101.csv b/012510/price/prices-20241101.csv index 782d1ef55b8e..6b27df54140e 100644 --- a/012510/price/prices-20241101.csv +++ b/012510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160315,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67800,2900,2,4.47,21519427100,320301,133.92,65300,68200,64700,84300,45500,64900,67183.67,10.49,0,-9113,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,20600,60.70,4.04,12,1.05,1117.00,16765.00,78300,20240708,-13.41,28550,20231117,137.48,78300,-13.41,20240708,28850,135.01,20240104,78300,-13.41,20240708,28650,136.65,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2548,N,00,N +20241126,150314,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68200,3300,2,5.08,19794402400,294858,123.28,65300,68200,64700,84300,45500,64900,67131.98,10.49,0,-3015,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,20721,61.06,4.07,12,0.97,1117.00,16765.00,78300,20240708,-12.90,28550,20231117,138.88,78300,-12.90,20240708,28850,136.40,20240104,78300,-12.90,20240708,28650,138.05,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2280,N,00,N +20241126,140313,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67600,2700,2,4.16,15730775700,235002,98.26,65300,68000,64700,84300,45500,64900,66938.90,10.49,0,-195,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,20539,60.52,4.03,12,0.77,1117.00,16765.00,78300,20240708,-13.67,28550,20231117,136.78,78300,-13.67,20240708,28850,134.32,20240104,78300,-13.67,20240708,28650,135.95,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2280,N,00,N +20241126,130313,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67500,2600,2,4.01,13530831400,202375,84.61,65300,68000,64700,84300,45500,64900,66860.19,10.49,0,11093,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,20508,60.43,4.03,12,0.67,1117.00,16765.00,78300,20240708,-13.79,28550,20231117,136.43,78300,-13.79,20240708,28850,133.97,20240104,78300,-13.79,20240708,28650,135.60,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2280,N,00,N +20241126,120315,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68000,3100,2,4.78,11566362800,173318,72.47,65300,68000,64700,84300,45500,64900,66734.92,10.49,0,14533,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,20660,60.88,4.06,12,0.57,1117.00,16765.00,78300,20240708,-13.15,28550,20231117,138.18,78300,-13.15,20240708,28850,135.70,20240104,78300,-13.15,20240708,28650,137.35,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2280,N,00,N +20241126,110318,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67400,2500,2,3.85,9064300800,136357,57.01,65300,67800,64700,84300,45500,64900,66474.77,10.49,0,18164,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,20478,60.34,4.02,12,0.45,1117.00,16765.00,78300,20240708,-13.92,28550,20231117,136.08,78300,-13.92,20240708,28850,133.62,20240104,78300,-13.92,20240708,28650,135.25,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2280,N,00,N +20241126,100316,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,66400,1500,2,2.31,4807873800,72847,30.46,65300,67300,64700,84300,45500,64900,65999.61,10.49,0,10053,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,20174,59.44,3.96,12,0.24,1117.00,16765.00,78300,20240708,-15.20,28550,20231117,132.57,78300,-15.20,20240708,28850,130.16,20240104,78300,-15.20,20240708,28650,131.76,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2280,N,00,N +20241126,090314,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,65700,800,2,1.23,346972300,5292,2.21,65300,65900,65000,84300,45500,64900,65565.44,10.49,0,-879,68566,66732,65466,63632,62366,67650,64550,152,19400,500,48020,100,1,30382784,19961,58.82,3.92,12,0.02,1117.00,16765.00,78300,20240708,-16.09,28550,20231117,130.12,78300,-16.09,20240708,28850,127.73,20240104,78300,-16.09,20240708,28650,129.32,20231128,1.66,N,012510,500,151 억,,3188471,N,N,2280,N,00,N 20241125,160309,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,64900,1300,2,2.04,15701358500,238219,86.01,64800,67300,64200,82600,44600,63600,65911.96,10.60,0,-13276,65800,64700,63300,62200,60800,65250,62750,152,19000,500,47060,100,1,30382784,19718,58.10,3.87,12,0.78,1117.00,16765.00,78300,20240708,-17.11,28550,20231117,127.32,78300,-17.11,20240708,28850,124.96,20240104,78300,-17.11,20240708,28650,126.53,20231128,1.58,N,012510,500,151 억,,3219267,N,N,2280,N,00,N 20241125,150313,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,65100,1500,2,2.36,15022286300,227778,82.24,64800,67300,64200,82600,44600,63600,65951.44,10.60,0,-12705,65800,64700,63300,62200,60800,65250,62750,152,19000,500,47060,100,1,30382784,19779,58.28,3.88,12,0.75,1117.00,16765.00,78300,20240708,-16.86,28550,20231117,128.02,78300,-16.86,20240708,28850,125.65,20240104,78300,-16.86,20240708,28650,127.23,20231128,1.58,N,012510,500,151 억,,3219267,N,N,235,N,00,N 20241125,140313,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,65600,2000,2,3.14,13440175200,203506,73.48,64800,67300,64200,82600,44600,63600,66043.14,10.60,0,-10801,65800,64700,63300,62200,60800,65250,62750,152,19000,500,47060,100,1,30382784,19931,58.73,3.91,12,0.67,1117.00,16765.00,78300,20240708,-16.22,28550,20231117,129.77,78300,-16.22,20240708,28850,127.38,20240104,78300,-16.22,20240708,28650,128.97,20231128,1.58,N,012510,500,151 억,,3219267,N,N,235,N,00,N diff --git a/012600/price/prices-20241101.csv b/012600/price/prices-20241101.csv index aabff4202f2d..58bdb4e3b2da 100644 --- a/012600/price/prices-20241101.csv +++ b/012600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160315,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241126,150314,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241126,140313,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241126,130313,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241126,120315,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241126,110319,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241126,100317,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241126,090314,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231117,0.00,2490,20231117,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241125,160309,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231116,0.00,2490,20231116,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241125,150314,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231116,0.00,2490,20231116,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241125,140313,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231116,0.00,2490,20231116,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231127,2490,0.00,20231127,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20241101.csv b/012610/price/prices-20241101.csv index 88157819f0cb..da251b68205f 100644 --- a/012610/price/prices-20241101.csv +++ b/012610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,10,2,0.35,133595060,46853,114.97,2815,2895,2815,3690,1990,2840,2851.37,2.88,0,5657,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1186,-11.05,0.52,12,0.11,-258.00,5465.00,3885,20240105,-26.64,2560,20241115,11.33,3885,-26.64,20240105,2560,11.33,20241115,3885,-26.64,20240105,2560,11.33,20241115,0.83,N,012610,500,208 억,,1197410,N,N,2,N,00,N +20241126,150314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,20,2,0.70,121003430,42440,104.14,2815,2895,2815,3690,1990,2840,2851.16,2.88,0,2826,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1190,-11.09,0.52,12,0.10,-258.00,5465.00,3885,20240105,-26.38,2560,20241115,11.72,3885,-26.38,20240105,2560,11.72,20241115,3885,-26.38,20240105,2560,11.72,20241115,0.83,N,012610,500,208 억,,1197410,N,N,0,N,00,N +20241126,140313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2840,0,3,0.00,89762595,31564,77.45,2815,2865,2815,3690,1990,2840,2843.83,2.88,0,2931,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1182,-11.01,0.52,12,0.08,-258.00,5465.00,3885,20240105,-26.90,2560,20241115,10.94,3885,-26.90,20240105,2560,10.94,20241115,3885,-26.90,20240105,2560,10.94,20241115,0.83,N,012610,500,208 억,,1197410,N,N,0,N,00,N +20241126,130314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,10,2,0.35,81369405,28617,70.22,2815,2865,2815,3690,1990,2840,2843.39,2.88,0,3351,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1186,-11.05,0.52,12,0.07,-258.00,5465.00,3885,20240105,-26.64,2560,20241115,11.33,3885,-26.64,20240105,2560,11.33,20241115,3885,-26.64,20240105,2560,11.33,20241115,0.83,N,012610,500,208 억,,1197410,N,N,0,N,00,N +20241126,120316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,10,2,0.35,71975915,25318,62.13,2815,2865,2815,3690,1990,2840,2842.88,2.88,0,3657,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1186,-11.05,0.52,12,0.06,-258.00,5465.00,3885,20240105,-26.64,2560,20241115,11.33,3885,-26.64,20240105,2560,11.33,20241115,3885,-26.64,20240105,2560,11.33,20241115,0.83,N,012610,500,208 억,,1197410,N,N,0,N,00,N +20241126,110319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,10,2,0.35,62982155,22159,54.37,2815,2865,2815,3690,1990,2840,2842.28,2.88,0,2765,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1186,-11.05,0.52,12,0.05,-258.00,5465.00,3885,20240105,-26.64,2560,20241115,11.33,3885,-26.64,20240105,2560,11.33,20241115,3885,-26.64,20240105,2560,11.33,20241115,0.83,N,012610,500,208 억,,1197410,N,N,0,N,00,N +20241126,100317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2845,5,2,0.18,31272530,10987,26.96,2815,2865,2815,3690,1990,2840,2846.32,2.88,0,2026,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1184,-11.03,0.52,12,0.03,-258.00,5465.00,3885,20240105,-26.77,2560,20241115,11.13,3885,-26.77,20240105,2560,11.13,20241115,3885,-26.77,20240105,2560,11.13,20241115,0.83,N,012610,500,208 억,,1197410,N,N,0,N,00,N +20241126,090314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,-5,5,-0.18,2413380,856,2.10,2815,2840,2815,3690,1990,2840,2819.37,2.88,0,124,2910,2875,2845,2810,2780,2860,2795,208,850,500,1980,5,1,41616365,1180,-10.99,0.52,12,0.00,-258.00,5465.00,3885,20240105,-27.03,2560,20241115,10.74,3885,-27.03,20240105,2560,10.74,20241115,3885,-27.03,20240105,2560,10.74,20241115,0.83,N,012610,500,208 억,,1197410,N,N,0,N,00,N 20241125,160309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2840,35,2,1.25,115081555,40288,78.78,2850,2880,2815,3645,1965,2805,2856.47,2.89,0,-1026,2925,2865,2825,2765,2725,2895,2795,208,840,500,1960,5,1,41616365,1182,-11.01,0.52,12,0.10,-258.00,5465.00,3885,20240105,-26.90,2560,20241115,10.94,3885,-26.90,20240105,2560,10.94,20241115,3885,-26.90,20240105,2560,10.94,20241115,0.85,N,012610,500,208 억,,1201617,N,N,1,N,00,N 20241125,150314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,30,2,1.07,109745875,38410,75.11,2850,2880,2815,3645,1965,2805,2857.22,2.89,0,-1815,2925,2865,2825,2765,2725,2895,2795,208,840,500,1960,5,1,41616365,1180,-10.99,0.52,12,0.09,-258.00,5465.00,3885,20240105,-27.03,2560,20241115,10.74,3885,-27.03,20240105,2560,10.74,20241115,3885,-27.03,20240105,2560,10.74,20241115,0.85,N,012610,500,208 억,,1201617,N,N,1,N,00,N 20241125,140314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,45,2,1.60,69812365,24473,47.86,2850,2870,2815,3645,1965,2805,2852.63,2.89,0,-64,2925,2865,2825,2765,2725,2895,2795,208,840,500,1960,5,1,41616365,1186,-11.05,0.52,12,0.06,-258.00,5465.00,3885,20240105,-26.64,2560,20241115,11.33,3885,-26.64,20240105,2560,11.33,20241115,3885,-26.64,20240105,2560,11.33,20241115,0.85,N,012610,500,208 억,,1201617,N,N,1,N,00,N diff --git a/012620/price/prices-20241101.csv b/012620/price/prices-20241101.csv index d7733e88e107..89f041e75945 100644 --- a/012620/price/prices-20241101.csv +++ b/012620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-50,5,-0.70,30621380,4254,163.36,7270,7370,7140,9340,5040,7190,7198.26,2.00,0,-42,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,314,3.93,0.20,12,0.10,1818.00,35162.00,9260,20231122,-22.89,6980,20240805,2.29,9030,-20.93,20240105,6980,2.29,20240805,9260,-22.89,20231129,6980,2.29,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N +20241126,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,20,2,0.28,26082300,3620,139.02,7270,7370,7150,9340,5040,7190,7205.06,2.00,0,13,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,317,3.97,0.21,12,0.08,1818.00,35162.00,9260,20231122,-22.14,6980,20240805,3.30,9030,-20.16,20240105,6980,3.30,20240805,9260,-22.14,20231129,6980,3.30,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N +20241126,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,20,2,0.28,26067880,3618,138.94,7270,7370,7150,9340,5040,7190,7205.05,2.00,0,13,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,317,3.97,0.21,12,0.08,1818.00,35162.00,9260,20231122,-22.14,6980,20240805,3.30,9030,-20.16,20240105,6980,3.30,20240805,9260,-22.14,20231129,6980,3.30,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N +20241126,130314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,70,2,0.97,24175700,3357,128.92,7270,7370,7150,9340,5040,7190,7201.58,2.00,0,25,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,319,3.99,0.21,12,0.08,1818.00,35162.00,9260,20231122,-21.60,6980,20240805,4.01,9030,-19.60,20240105,6980,4.01,20240805,9260,-21.60,20231129,6980,4.01,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N +20241126,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,70,2,0.97,23443340,3256,125.04,7270,7370,7150,9340,5040,7190,7200.04,2.00,0,16,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,319,3.99,0.21,12,0.07,1818.00,35162.00,9260,20231122,-21.60,6980,20240805,4.01,9030,-19.60,20240105,6980,4.01,20240805,9260,-21.60,20231129,6980,4.01,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N +20241126,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,70,2,0.97,22746340,3160,121.35,7270,7370,7150,9340,5040,7190,7198.21,2.00,0,16,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,319,3.99,0.21,12,0.07,1818.00,35162.00,9260,20231122,-21.60,6980,20240805,4.01,9030,-19.60,20240105,6980,4.01,20240805,9260,-21.60,20231129,6980,4.01,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N +20241126,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-40,5,-0.56,14652960,2042,78.42,7270,7290,7150,9340,5040,7190,7175.79,2.00,0,43,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,315,3.93,0.20,12,0.05,1818.00,35162.00,9260,20231122,-22.79,6980,20240805,2.44,9030,-20.82,20240105,6980,2.44,20240805,9260,-22.79,20231129,6980,2.44,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N +20241126,090315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,80,2,1.11,203560,28,1.08,7270,7270,7270,9340,5040,7190,7270.00,2.00,0,-3,7343,7266,7203,7126,7063,7305,7165,22,2150,500,5170,10,1,4400000,320,4.00,0.21,12,0.00,1818.00,35162.00,9260,20231122,-21.49,6980,20240805,4.15,9030,-19.49,20240105,6980,4.15,20240805,9260,-21.49,20231129,6980,4.15,20240805,0.32,N,012620,500,22 억,,87812,N,N,0,N,00,N 20241125,160310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,60,2,0.84,18706890,2604,98.71,7150,7280,7140,9260,5000,7130,7183.91,2.00,0,-21,7230,7180,7120,7070,7010,7205,7095,22,2130,500,5130,10,1,4400000,316,3.95,0.20,12,0.06,1818.00,35162.00,9260,20231122,-22.35,6980,20240805,3.01,9030,-20.38,20240105,6980,3.01,20240805,9260,-22.35,20231129,6980,3.01,20240805,0.32,N,012620,500,22 억,,87830,N,N,0,N,00,N 20241125,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,110,2,1.54,16168760,2251,85.33,7150,7280,7140,9260,5000,7130,7182.92,2.00,0,-19,7230,7180,7120,7070,7010,7205,7095,22,2130,500,5130,10,1,4400000,319,3.98,0.21,12,0.05,1818.00,35162.00,9260,20231122,-21.81,6980,20240805,3.72,9030,-19.82,20240105,6980,3.72,20240805,9260,-21.81,20231129,6980,3.72,20240805,0.32,N,012620,500,22 억,,87830,N,N,0,N,00,N 20241125,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,120,2,1.68,16001950,2228,84.46,7150,7280,7140,9260,5000,7130,7182.20,2.00,0,-19,7230,7180,7120,7070,7010,7205,7095,22,2130,500,5130,10,1,4400000,319,3.99,0.21,12,0.05,1818.00,35162.00,9260,20231122,-21.71,6980,20240805,3.87,9030,-19.71,20240105,6980,3.87,20240805,9260,-21.71,20231129,6980,3.87,20240805,0.32,N,012620,500,22 억,,87830,N,N,0,N,00,N diff --git a/012630/price/prices-20241101.csv b/012630/price/prices-20241101.csv index 42ef9bfb5b18..3099e911375b 100644 --- a/012630/price/prices-20241101.csv +++ b/012630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11700,50,2,0.43,967645410,82504,84.04,11620,11800,11490,15140,8160,11650,11728.47,17.85,0,-5782,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,6990,6.18,0.26,12,0.14,1892.00,45574.00,12010,20241111,-2.58,6340,20240117,84.54,12010,-2.58,20241111,6340,84.54,20240117,12010,-2.58,20241111,6340,84.54,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,144,N,00,N +20241126,150315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11680,30,2,0.26,895886920,76371,77.80,11620,11800,11490,15140,8160,11650,11730.72,17.85,0,-5427,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,6978,6.17,0.26,12,0.13,1892.00,45574.00,12010,20241111,-2.75,6340,20240117,84.23,12010,-2.75,20241111,6340,84.23,20240117,12010,-2.75,20241111,6340,84.23,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,21,N,00,N +20241126,140314,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11780,130,2,1.12,712802450,60813,61.95,11620,11790,11490,15140,8160,11650,11721.22,17.85,0,-6199,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,7038,6.23,0.26,12,0.10,1892.00,45574.00,12010,20241111,-1.92,6340,20240117,85.80,12010,-1.92,20241111,6340,85.80,20240117,12010,-1.92,20241111,6340,85.80,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,21,N,00,N +20241126,130314,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11770,120,2,1.03,572420580,48886,49.80,11620,11790,11490,15140,8160,11650,11709.29,17.85,0,-3663,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,7032,6.22,0.26,12,0.08,1892.00,45574.00,12010,20241111,-2.00,6340,20240117,85.65,12010,-2.00,20241111,6340,85.65,20240117,12010,-2.00,20241111,6340,85.65,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,21,N,00,N +20241126,120316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11750,100,2,0.86,436457520,37324,38.02,11620,11790,11490,15140,8160,11650,11693.75,17.85,0,-2073,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,7020,6.21,0.26,12,0.06,1892.00,45574.00,12010,20241111,-2.16,6340,20240117,85.33,12010,-2.16,20241111,6340,85.33,20240117,12010,-2.16,20241111,6340,85.33,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,21,N,00,N +20241126,110320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11740,90,2,0.77,268648830,23066,23.50,11620,11750,11490,15140,8160,11650,11646.96,17.85,0,1299,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,7014,6.21,0.26,12,0.04,1892.00,45574.00,12010,20241111,-2.25,6340,20240117,85.17,12010,-2.25,20241111,6340,85.17,20240117,12010,-2.25,20241111,6340,85.17,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,21,N,00,N +20241126,100318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11690,40,2,0.34,96365990,8320,8.48,11620,11700,11490,15140,8160,11650,11582.45,17.85,0,422,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,6984,6.18,0.26,12,0.01,1892.00,45574.00,12010,20241111,-2.66,6340,20240117,84.38,12010,-2.66,20241111,6340,84.38,20240117,12010,-2.66,20241111,6340,84.38,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,21,N,00,N +20241126,090315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11620,-30,5,-0.26,1707930,147,0.15,11620,11620,11610,15140,8160,11650,11618.57,17.85,0,-10,12043,11846,11563,11366,11083,11945,11465,2987,3490,5000,8620,10,1,59741721,6942,6.14,0.25,12,0.00,1892.00,45574.00,12010,20241111,-3.25,6340,20240117,83.28,12010,-3.25,20241111,6340,83.28,20240117,12010,-3.25,20241111,6340,83.28,20240117,0.33,N,012630,5000,2987 억,,10662944,N,N,21,N,00,N 20241125,160310,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11650,320,2,2.82,1139808440,98165,124.75,11330,11760,11280,14720,7940,11330,11611.14,17.82,0,-6211,11730,11530,11200,11000,10670,11630,11100,2987,3390,5000,8380,10,1,59741721,6960,6.16,0.26,12,0.16,1892.00,45574.00,12010,20241111,-3.00,6340,20240117,83.75,12010,-3.00,20241111,6340,83.75,20240117,12010,-3.00,20241111,6340,83.75,20240117,0.34,N,012630,5000,2987 억,,10644649,N,N,21,N,00,N 20241125,150315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11680,350,2,3.09,1086688520,93613,118.96,11330,11760,11280,14720,7940,11330,11608.31,17.82,0,-3971,11730,11530,11200,11000,10670,11630,11100,2987,3390,5000,8380,10,1,59741721,6978,6.17,0.26,12,0.16,1892.00,45574.00,12010,20241111,-2.75,6340,20240117,84.23,12010,-2.75,20241111,6340,84.23,20240117,12010,-2.75,20241111,6340,84.23,20240117,0.34,N,012630,5000,2987 억,,10644649,N,N,2,N,00,N 20241125,140314,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11650,320,2,2.82,894712880,77138,98.03,11330,11760,11280,14720,7940,11330,11598.86,17.82,0,-1345,11730,11530,11200,11000,10670,11630,11100,2987,3390,5000,8380,10,1,59741721,6960,6.16,0.26,12,0.13,1892.00,45574.00,12010,20241111,-3.00,6340,20240117,83.75,12010,-3.00,20241111,6340,83.75,20240117,12010,-3.00,20241111,6340,83.75,20240117,0.34,N,012630,5000,2987 억,,10644649,N,N,2,N,00,N diff --git a/012690/price/prices-20241101.csv b/012690/price/prices-20241101.csv index 62f51adda8d5..fcb28163871c 100644 --- a/012690/price/prices-20241101.csv +++ b/012690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2705,-20,5,-0.73,515580620,191009,33.99,2720,2730,2680,3540,1910,2725,2699.21,0.96,0,-22467,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,989,10.82,1.22,12,0.52,250.00,2223.00,5930,20240605,-54.38,2570,20231117,5.25,5930,-54.38,20240605,2610,3.64,20240102,5930,-54.38,20240605,2590,4.44,20231226,3.66,N,012690,500,188 억,,350499,N,N,13,N,00,N +20241126,150315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2705,-20,5,-0.73,473080865,175297,31.20,2720,2730,2680,3540,1910,2725,2698.74,0.96,0,-24715,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,989,10.82,1.22,12,0.48,250.00,2223.00,5930,20240605,-54.38,2570,20231117,5.25,5930,-54.38,20240605,2610,3.64,20240102,5930,-54.38,20240605,2590,4.44,20231226,3.66,N,012690,500,188 억,,350499,N,N,8,N,00,N +20241126,140315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2695,-30,5,-1.10,455765735,168889,30.05,2720,2730,2680,3540,1910,2725,2698.61,0.96,0,-25209,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,986,10.78,1.21,12,0.46,250.00,2223.00,5930,20240605,-54.55,2570,20231117,4.86,5930,-54.55,20240605,2610,3.26,20240102,5930,-54.55,20240605,2590,4.05,20231226,3.66,N,012690,500,188 억,,350499,N,N,8,N,00,N +20241126,130314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2695,-30,5,-1.10,386651865,143229,25.49,2720,2730,2680,3540,1910,2725,2699.54,0.96,0,-23712,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,986,10.78,1.21,12,0.39,250.00,2223.00,5930,20240605,-54.55,2570,20231117,4.86,5930,-54.55,20240605,2610,3.26,20240102,5930,-54.55,20240605,2590,4.05,20231226,3.66,N,012690,500,188 억,,350499,N,N,8,N,00,N +20241126,120317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,-5,5,-0.18,334965860,124132,22.09,2720,2730,2680,3540,1910,2725,2698.47,0.96,0,-27585,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,995,10.88,1.22,12,0.34,250.00,2223.00,5930,20240605,-54.13,2570,20231117,5.84,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,3.66,N,012690,500,188 억,,350499,N,N,8,N,00,N +20241126,110320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,-5,5,-0.18,308660505,114436,20.36,2720,2730,2680,3540,1910,2725,2697.23,0.96,0,-29376,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,995,10.88,1.22,12,0.31,250.00,2223.00,5930,20240605,-54.13,2570,20231117,5.84,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,3.66,N,012690,500,188 억,,350499,N,N,8,N,00,N +20241126,100318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2695,-30,5,-1.10,208696460,77366,13.77,2720,2730,2680,3540,1910,2725,2697.52,0.96,0,-20681,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,986,10.78,1.21,12,0.21,250.00,2223.00,5930,20240605,-54.55,2570,20231117,4.86,5930,-54.55,20240605,2610,3.26,20240102,5930,-54.55,20240605,2590,4.05,20231226,3.66,N,012690,500,188 억,,350499,N,N,8,N,00,N +20241126,090315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2730,5,2,0.18,24695965,9079,1.62,2720,2730,2715,3540,1910,2725,2720.12,0.96,0,-2051,2865,2795,2745,2675,2625,2770,2650,189,815,500,1630,5,1,36571255,998,10.92,1.23,12,0.02,250.00,2223.00,5930,20240605,-53.96,2570,20231117,6.23,5930,-53.96,20240605,2610,4.60,20240102,5930,-53.96,20240605,2590,5.41,20231226,3.66,N,012690,500,188 억,,350499,N,N,8,N,00,N 20241125,160310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2725,-65,5,-2.33,1540462200,559763,267.85,2795,2815,2695,3625,1955,2790,2752.02,0.88,0,21776,2860,2825,2765,2730,2670,2842,2747,189,835,500,1670,5,1,36571255,997,10.90,1.23,12,1.53,250.00,2223.00,5930,20240605,-54.05,2570,20231117,6.03,5930,-54.05,20240605,2610,4.41,20240102,5930,-54.05,20240605,2590,5.21,20231226,3.61,N,012690,500,188 억,,323112,N,N,8,N,00,N 20241125,150315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,-70,5,-2.51,1473607590,535223,256.11,2795,2815,2695,3625,1955,2790,2753.26,0.88,0,37187,2860,2825,2765,2730,2670,2842,2747,189,835,500,1670,5,1,36571255,995,10.88,1.22,12,1.46,250.00,2223.00,5930,20240605,-54.13,2570,20231117,5.84,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,3.61,N,012690,500,188 억,,323112,N,N,1,N,00,N 20241125,140315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2740,-50,5,-1.79,1002941845,361680,173.07,2795,2815,2730,3625,1955,2790,2773.01,0.88,0,-10344,2860,2825,2765,2730,2670,2842,2747,189,835,500,1670,5,1,36571255,1002,10.96,1.23,12,0.99,250.00,2223.00,5930,20240605,-53.79,2570,20231117,6.61,5930,-53.79,20240605,2610,4.98,20240102,5930,-53.79,20240605,2590,5.79,20231226,3.61,N,012690,500,188 억,,323112,N,N,1,N,00,N diff --git a/012700/price/prices-20241101.csv b/012700/price/prices-20241101.csv index 1b3af5fbc0e5..b4cd979daae6 100644 --- a/012700/price/prices-20241101.csv +++ b/012700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,0,3,0.00,91328255,21627,125.88,4220,4240,4205,5490,2965,4230,4222.88,6.49,0,-533,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1119,12.48,0.26,12,0.08,339.00,16069.00,6930,20240205,-38.96,4085,20241115,3.55,6930,-38.96,20240205,4085,3.55,20241115,6930,-38.96,20240205,4085,3.55,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N +20241126,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,5,2,0.12,85221250,20184,117.49,4220,4240,4205,5490,2965,4230,4222.22,6.49,0,-1202,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1120,12.49,0.26,12,0.08,339.00,16069.00,6930,20240205,-38.89,4085,20241115,3.67,6930,-38.89,20240205,4085,3.67,20241115,6930,-38.89,20240205,4085,3.67,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N +20241126,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,0,3,0.00,70731405,16759,97.55,4220,4240,4205,5490,2965,4230,4220.50,6.49,0,-1334,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1119,12.48,0.26,12,0.06,339.00,16069.00,6930,20240205,-38.96,4085,20241115,3.55,6930,-38.96,20240205,4085,3.55,20241115,6930,-38.96,20240205,4085,3.55,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N +20241126,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-10,5,-0.24,69689490,16512,96.11,4220,4240,4205,5490,2965,4230,4220.54,6.49,0,-1352,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1116,12.45,0.26,12,0.06,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N +20241126,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-5,5,-0.12,23731795,5610,32.65,4220,4240,4220,5490,2965,4230,4230.27,6.49,0,71,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1117,12.46,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.03,4085,20241115,3.43,6930,-39.03,20240205,4085,3.43,20241115,6930,-39.03,20240205,4085,3.43,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N +20241126,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,0,3,0.00,17808255,4209,24.50,4220,4240,4220,5490,2965,4230,4230.99,6.49,0,68,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1119,12.48,0.26,12,0.02,339.00,16069.00,6930,20240205,-38.96,4085,20241115,3.55,6930,-38.96,20240205,4085,3.55,20241115,6930,-38.96,20240205,4085,3.55,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N +20241126,100318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,5,2,0.12,12177635,2878,16.75,4220,4240,4220,5490,2965,4230,4231.28,6.49,0,63,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1120,12.49,0.26,12,0.01,339.00,16069.00,6930,20240205,-38.89,4085,20241115,3.67,6930,-38.89,20240205,4085,3.67,20241115,6930,-38.89,20240205,4085,3.67,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N +20241126,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,10,2,0.24,109740,26,0.15,4220,4240,4220,5490,2965,4230,4220.77,6.49,0,-3,4243,4236,4228,4221,4213,4240,4225,138,1260,500,3040,5,1,26446135,1121,12.51,0.26,12,0.00,339.00,16069.00,6930,20240205,-38.82,4085,20241115,3.79,6930,-38.82,20240205,4085,3.79,20241115,6930,-38.82,20240205,4085,3.79,20241115,0.69,N,012700,500,137 억,,1715696,N,N,0,N,00,N 20241125,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,10,2,0.24,72628255,17180,266.77,4220,4235,4220,5480,2955,4220,4227.49,6.48,0,774,4246,4232,4221,4207,4196,4227,4202,138,1260,500,3030,5,1,26446135,1119,12.48,0.26,12,0.06,339.00,16069.00,6930,20240205,-38.96,4085,20241115,3.55,6930,-38.96,20240205,4085,3.55,20241115,6930,-38.96,20240205,4085,3.55,20241115,0.69,N,012700,500,137 억,,1714925,N,N,0,N,00,N 20241125,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,5,2,0.12,61112885,14458,224.50,4220,4235,4220,5480,2955,4220,4226.93,6.48,0,552,4246,4232,4221,4207,4196,4227,4202,138,1260,500,3030,5,1,26446135,1117,12.46,0.26,12,0.05,339.00,16069.00,6930,20240205,-39.03,4085,20241115,3.43,6930,-39.03,20240205,4085,3.43,20241115,6930,-39.03,20240205,4085,3.43,20241115,0.69,N,012700,500,137 억,,1714925,N,N,0,N,00,N 20241125,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,10,2,0.24,52128820,12334,191.52,4220,4235,4220,5480,2955,4220,4226.43,6.48,0,552,4246,4232,4221,4207,4196,4227,4202,138,1260,500,3030,5,1,26446135,1119,12.48,0.26,12,0.05,339.00,16069.00,6930,20240205,-38.96,4085,20241115,3.55,6930,-38.96,20240205,4085,3.55,20241115,6930,-38.96,20240205,4085,3.55,20241115,0.69,N,012700,500,137 억,,1714925,N,N,0,N,00,N diff --git a/012750/price/prices-20241101.csv b/012750/price/prices-20241101.csv index 58279c5def74..8e8674a90a65 100644 --- a/012750/price/prices-20241101.csv +++ b/012750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160317,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62200,200,2,0.32,1109332000,18025,71.60,60800,62200,60700,80600,43400,62000,61543.90,55.75,0,768,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23635,12.47,1.35,12,0.05,4986.00,46149.00,66000,20241108,-5.76,53000,20240118,17.36,66000,-5.76,20241108,53000,17.36,20240118,66000,-5.76,20241108,53000,17.36,20240118,0.01,N,012750,500,189 억,,21184112,N,N,295,N,00,N +20241126,150316,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,-400,5,-0.65,871679800,14196,56.39,60800,62000,60700,80600,43400,62000,61403.20,55.75,0,-302,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23407,12.35,1.33,12,0.04,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21184112,N,N,791,N,00,N +20241126,140315,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,-400,5,-0.65,772210800,12581,49.98,60800,62000,60700,80600,43400,62000,61379.13,55.75,0,-431,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23407,12.35,1.33,12,0.03,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21184112,N,N,791,N,00,N +20241126,130315,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61900,-100,5,-0.16,655288200,10687,42.45,60800,62000,60700,80600,43400,62000,61316.38,55.75,0,-343,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23521,12.41,1.34,12,0.03,4986.00,46149.00,66000,20241108,-6.21,53000,20240118,16.79,66000,-6.21,20241108,53000,16.79,20240118,66000,-6.21,20241108,53000,16.79,20240118,0.01,N,012750,500,189 억,,21184112,N,N,791,N,00,N +20241126,120317,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61800,-200,5,-0.32,583999500,9534,37.87,60800,62000,60700,80600,43400,62000,61254.41,55.75,0,-409,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23483,12.39,1.34,12,0.03,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21184112,N,N,791,N,00,N +20241126,110320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61800,-200,5,-0.32,491110600,8031,31.90,60800,62000,60700,80600,43400,62000,61151.86,55.75,0,2,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23483,12.39,1.34,12,0.02,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21184112,N,N,791,N,00,N +20241126,100318,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61400,-600,5,-0.97,351119600,5757,22.87,60800,61500,60700,80600,43400,62000,60990.03,55.75,0,-528,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23331,12.31,1.33,12,0.02,4986.00,46149.00,66000,20241108,-6.97,53000,20240118,15.85,66000,-6.97,20241108,53000,15.85,20240118,66000,-6.97,20241108,53000,15.85,20240118,0.01,N,012750,500,189 억,,21184112,N,N,791,N,00,N +20241126,090316,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61000,-1000,5,-1.61,77710300,1278,5.08,60800,61400,60700,80600,43400,62000,60806.18,55.75,0,-783,63600,62800,62100,61300,60600,62450,60950,190,18600,500,47120,100,1,37999178,23179,12.23,1.32,12,0.00,4986.00,46149.00,66000,20241108,-7.58,53000,20240118,15.09,66000,-7.58,20241108,53000,15.09,20240118,66000,-7.58,20241108,53000,15.09,20240118,0.01,N,012750,500,189 억,,21184112,N,N,791,N,00,N 20241125,160311,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62000,0,3,0.00,1558664700,25172,114.30,62900,62900,61400,80600,43400,62000,61920.53,55.77,0,-2821,63400,62700,62200,61500,61000,62450,61250,190,18600,500,47120,100,1,37999178,23559,12.43,1.34,12,0.07,4986.00,46149.00,66000,20241108,-6.06,53000,20240118,16.98,66000,-6.06,20241108,53000,16.98,20240118,66000,-6.06,20241108,53000,16.98,20240118,0.01,N,012750,500,189 억,,21193540,N,N,791,N,00,N 20241125,150316,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,-400,5,-0.65,838391900,13542,61.49,62900,62900,61500,80600,43400,62000,61910.49,55.77,0,-1662,63400,62700,62200,61500,61000,62450,61250,190,18600,500,47120,100,1,37999178,23407,12.35,1.33,12,0.04,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21193540,N,N,45,N,00,N 20241125,140315,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61900,-100,5,-0.16,679554800,10974,49.83,62900,62900,61500,80600,43400,62000,61924.08,55.77,0,-1064,63400,62700,62200,61500,61000,62450,61250,190,18600,500,47120,100,1,37999178,23521,12.41,1.34,12,0.03,4986.00,46149.00,66000,20241108,-6.21,53000,20240118,16.79,66000,-6.21,20241108,53000,16.79,20240118,66000,-6.21,20241108,53000,16.79,20240118,0.01,N,012750,500,189 억,,21193540,N,N,45,N,00,N diff --git a/012790/price/prices-20241101.csv b/012790/price/prices-20241101.csv index 2d798db4dc16..e55771988146 100644 --- a/012790/price/prices-20241101.csv +++ b/012790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,0,3,0.00,128056460,19373,86.03,6620,6660,6590,8600,4640,6620,6610.05,2.15,0,663,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,794,5.82,0.58,12,0.16,1138.00,11367.00,8430,20240627,-21.47,6400,20241115,3.44,8430,-21.47,20240627,6400,3.44,20241115,8430,-21.47,20240627,6400,3.44,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N +20241126,150316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,10,2,0.15,125672080,19013,84.43,6620,6660,6590,8600,4640,6620,6609.80,2.15,0,827,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,795,5.83,0.58,12,0.16,1138.00,11367.00,8430,20240627,-21.35,6400,20241115,3.59,8430,-21.35,20240627,6400,3.59,20241115,8430,-21.35,20240627,6400,3.59,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N +20241126,140316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,10,2,0.15,107590010,16290,72.34,6620,6650,6590,8600,4640,6620,6604.67,2.15,0,884,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,795,5.83,0.58,12,0.14,1138.00,11367.00,8430,20240627,-21.35,6400,20241115,3.59,8430,-21.35,20240627,6400,3.59,20241115,8430,-21.35,20240627,6400,3.59,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N +20241126,130315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,0,3,0.00,99975590,15141,67.23,6620,6650,6590,8600,4640,6620,6602.97,2.15,0,911,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,794,5.82,0.58,12,0.13,1138.00,11367.00,8430,20240627,-21.47,6400,20241115,3.44,8430,-21.47,20240627,6400,3.44,20241115,8430,-21.47,20240627,6400,3.44,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N +20241126,120318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-10,5,-0.15,93176600,14114,62.67,6620,6650,6590,8600,4640,6620,6601.71,2.15,0,1813,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,792,5.81,0.58,12,0.12,1138.00,11367.00,8430,20240627,-21.59,6400,20241115,3.28,8430,-21.59,20240627,6400,3.28,20241115,8430,-21.59,20240627,6400,3.28,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N +20241126,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-30,5,-0.45,91245340,13822,61.38,6620,6650,6590,8600,4640,6620,6601.46,2.15,0,1801,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,790,5.79,0.58,12,0.12,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N +20241126,100319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-20,5,-0.30,50051320,7575,33.64,6620,6650,6590,8600,4640,6620,6607.43,2.15,0,1547,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,791,5.80,0.58,12,0.06,1138.00,11367.00,8430,20240627,-21.71,6400,20241115,3.12,8430,-21.71,20240627,6400,3.12,20241115,8430,-21.71,20240627,6400,3.12,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N +20241126,090316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,30,2,0.45,3055870,461,2.05,6620,6650,6620,8600,4640,6620,6628.79,2.15,0,-13,6753,6686,6623,6556,6493,6720,6590,60,1980,500,4890,10,1,11986415,797,5.84,0.59,12,0.00,1138.00,11367.00,8430,20240627,-21.12,6400,20241115,3.91,8430,-21.12,20240627,6400,3.91,20241115,8430,-21.12,20240627,6400,3.91,20241115,3.24,N,012790,500,59 억,,257156,N,N,0,N,00,N 20241125,160311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,20,2,0.30,148459630,22455,104.90,6600,6690,6560,8580,4620,6600,6611.41,2.15,0,-950,6713,6656,6593,6536,6473,6685,6565,60,1980,500,4880,10,1,11986415,794,5.82,0.58,12,0.19,1138.00,11367.00,8430,20240627,-21.47,6400,20241115,3.44,8430,-21.47,20240627,6400,3.44,20241115,8430,-21.47,20240627,6400,3.44,20241115,3.25,N,012790,500,59 억,,257916,N,N,0,N,00,N 20241125,150316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,40,2,0.61,138364590,20931,97.78,6600,6690,6560,8580,4620,6600,6610.51,2.15,0,-545,6713,6656,6593,6536,6473,6685,6565,60,1980,500,4880,10,1,11986415,796,5.83,0.58,12,0.17,1138.00,11367.00,8430,20240627,-21.23,6400,20241115,3.75,8430,-21.23,20240627,6400,3.75,20241115,8430,-21.23,20240627,6400,3.75,20241115,3.25,N,012790,500,59 억,,257916,N,N,0,N,00,N 20241125,140316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,10,2,0.15,101805860,15423,72.05,6600,6640,6560,8580,4620,6600,6600.91,2.15,0,1341,6713,6656,6593,6536,6473,6685,6565,60,1980,500,4880,10,1,11986415,792,5.81,0.58,12,0.13,1138.00,11367.00,8430,20240627,-21.59,6400,20241115,3.28,8430,-21.59,20240627,6400,3.28,20241115,8430,-21.59,20240627,6400,3.28,20241115,3.25,N,012790,500,59 억,,257916,N,N,0,N,00,N diff --git a/012800/price/prices-20241101.csv b/012800/price/prices-20241101.csv index 440db7c955c8..106cae031500 100644 --- a/012800/price/prices-20241101.csv +++ b/012800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1261,25,2,2.02,2348083055,1897015,22.39,1241,1280,1211,1606,866,1236,1237.76,2.59,0,-124630,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1149,-5.92,0.50,12,2.08,-213.00,2536.00,2320,20240521,-45.65,1090,20241115,15.69,2320,-45.65,20240521,1090,15.69,20241115,2320,-45.65,20240521,1090,15.69,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N +20241126,150317,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,34,2,2.75,2250540811,1819750,21.48,1241,1280,1211,1606,866,1236,1236.73,2.59,0,-139131,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1157,-5.96,0.50,12,2.00,-213.00,2536.00,2320,20240521,-45.26,1090,20241115,16.51,2320,-45.26,20240521,1090,16.51,20241115,2320,-45.26,20240521,1090,16.51,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N +20241126,140316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1241,5,2,0.40,1955916583,1585223,18.71,1241,1265,1211,1606,866,1236,1233.84,2.59,0,-183131,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1131,-5.83,0.49,12,1.74,-213.00,2536.00,2320,20240521,-46.51,1090,20241115,13.85,2320,-46.51,20240521,1090,13.85,20241115,2320,-46.51,20240521,1090,13.85,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N +20241126,130316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1232,-4,5,-0.32,1809082738,1466269,17.30,1241,1265,1211,1606,866,1236,1233.80,2.59,0,-153314,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1123,-5.78,0.49,12,1.61,-213.00,2536.00,2320,20240521,-46.90,1090,20241115,13.03,2320,-46.90,20240521,1090,13.03,20241115,2320,-46.90,20240521,1090,13.03,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N +20241126,120318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1236,0,3,0.00,1676512893,1358618,16.03,1241,1265,1211,1606,866,1236,1233.98,2.59,0,-107066,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1126,-5.80,0.49,12,1.49,-213.00,2536.00,2320,20240521,-46.72,1090,20241115,13.39,2320,-46.72,20240521,1090,13.39,20241115,2320,-46.72,20240521,1090,13.39,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N +20241126,110321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1247,11,2,0.89,1377398763,1116964,13.18,1241,1265,1211,1606,866,1236,1233.16,2.59,0,-26344,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1137,-5.85,0.49,12,1.23,-213.00,2536.00,2320,20240521,-46.25,1090,20241115,14.40,2320,-46.25,20240521,1090,14.40,20241115,2320,-46.25,20240521,1090,14.40,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N +20241126,100319,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1234,-2,5,-0.16,1043032065,848805,10.02,1241,1242,1211,1606,866,1236,1228.81,2.59,0,-127232,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1125,-5.79,0.49,12,0.93,-213.00,2536.00,2320,20240521,-46.81,1090,20241115,13.21,2320,-46.81,20240521,1090,13.21,20241115,2320,-46.81,20240521,1090,13.21,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N +20241126,090317,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1218,-18,5,-1.46,207694913,168930,1.99,1241,1242,1215,1606,866,1236,1229.42,2.59,0,-61716,1692,1463,1297,1068,902,1381,986,456,370,500,910,1,1,91140499,1110,-5.72,0.48,12,0.19,-213.00,2536.00,2320,20240521,-47.50,1090,20241115,11.74,2320,-47.50,20240521,1090,11.74,20241115,2320,-47.50,20240521,1090,11.74,20241115,1.96,N,012800,500,455 억,,2357493,N,N,1,N,00,N 20241125,160312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1236,-292,5,-19.11,11384451239,8405000,159.66,1525,1526,1131,1986,1070,1528,1354.54,2.68,0,-73411,1582,1554,1502,1474,1422,1569,1489,456,458,500,1130,1,1,91140499,1126,-5.80,0.49,12,9.22,-213.00,2536.00,2320,20240521,-46.72,1090,20241115,13.39,2320,-46.72,20240521,1090,13.39,20241115,2320,-46.72,20240521,1090,13.39,20241115,2.10,N,012800,500,455 억,,2438027,N,N,1,N,00,N 20241125,150316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1223,-305,5,-19.96,10669487580,7822640,148.60,1525,1526,1131,1986,1070,1528,1363.55,2.68,0,-30976,1582,1554,1502,1474,1422,1569,1489,456,458,500,1130,1,1,91140499,1115,-5.74,0.48,12,8.58,-213.00,2536.00,2320,20240521,-47.28,1090,20241115,12.20,2320,-47.28,20240521,1090,12.20,20241115,2320,-47.28,20240521,1090,12.20,20241115,2.10,N,012800,500,455 억,,2438027,N,N,0,N,00,N 20241125,140316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1425,-103,5,-6.74,5660231142,3890262,73.90,1525,1526,1400,1986,1070,1528,1454.64,2.68,0,-562943,1582,1554,1502,1474,1422,1569,1489,456,458,500,1130,1,1,91140499,1299,-6.69,0.56,12,4.27,-213.00,2536.00,2320,20240521,-38.58,1090,20241115,30.73,2320,-38.58,20240521,1090,30.73,20241115,2320,-38.58,20240521,1090,30.73,20241115,2.10,N,012800,500,455 억,,2438027,N,N,0,N,00,N diff --git a/012860/price/prices-20241101.csv b/012860/price/prices-20241101.csv index f8426661c158..1ca289963ee7 100644 --- a/012860/price/prices-20241101.csv +++ b/012860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1612,13,2,0.81,72037944,44925,45.21,1601,1641,1599,2075,1120,1599,1603.52,1.66,0,-3037,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1181,12.69,0.58,12,0.06,127.00,2799.00,2445,20240521,-34.07,1466,20240805,9.96,2445,-34.07,20240521,1466,9.96,20240805,2445,-34.07,20240521,1466,9.96,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N +20241126,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1606,7,2,0.44,68010012,42419,42.69,1601,1641,1599,2075,1120,1599,1603.29,1.66,0,-3688,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1176,12.65,0.57,12,0.06,127.00,2799.00,2445,20240521,-34.31,1466,20240805,9.55,2445,-34.31,20240521,1466,9.55,20240805,2445,-34.31,20240521,1466,9.55,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N +20241126,140316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1605,6,2,0.38,63799241,39797,40.05,1601,1641,1599,2075,1120,1599,1603.12,1.66,0,-4042,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1175,12.64,0.57,12,0.05,127.00,2799.00,2445,20240521,-34.36,1466,20240805,9.48,2445,-34.36,20240521,1466,9.48,20240805,2445,-34.36,20240521,1466,9.48,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N +20241126,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1604,5,2,0.31,57997739,36173,36.40,1601,1641,1599,2075,1120,1599,1603.34,1.66,0,-4345,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1175,12.63,0.57,12,0.05,127.00,2799.00,2445,20240521,-34.40,1466,20240805,9.41,2445,-34.40,20240521,1466,9.41,20240805,2445,-34.40,20240521,1466,9.41,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N +20241126,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1604,5,2,0.31,55791267,34797,35.02,1601,1641,1599,2075,1120,1599,1603.34,1.66,0,-4508,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1175,12.63,0.57,12,0.05,127.00,2799.00,2445,20240521,-34.40,1466,20240805,9.41,2445,-34.40,20240521,1466,9.41,20240805,2445,-34.40,20240521,1466,9.41,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N +20241126,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1605,6,2,0.38,35073243,21850,21.99,1601,1641,1600,2075,1120,1599,1605.18,1.66,0,-4247,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1175,12.64,0.57,12,0.03,127.00,2799.00,2445,20240521,-34.36,1466,20240805,9.48,2445,-34.36,20240521,1466,9.48,20240805,2445,-34.36,20240521,1466,9.48,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N +20241126,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1601,2,2,0.13,16296287,10126,10.19,1601,1641,1600,2075,1120,1599,1609.35,1.66,0,-3616,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1172,12.61,0.57,12,0.01,127.00,2799.00,2445,20240521,-34.52,1466,20240805,9.21,2445,-34.52,20240521,1466,9.21,20240805,2445,-34.52,20240521,1466,9.21,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N +20241126,090317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,20,2,1.25,408442,254,0.26,1601,1619,1601,2075,1120,1599,1608.04,1.66,0,11,1635,1617,1607,1589,1579,1612,1584,366,476,500,1180,1,1,73233457,1186,12.75,0.58,12,0.00,127.00,2799.00,2445,20240521,-33.78,1466,20240805,10.44,2445,-33.78,20240521,1466,10.44,20240805,2445,-33.78,20240521,1466,10.44,20240805,1.29,N,012860,500,366 억,,1212985,N,N,0,N,00,N 20241125,160312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,2,2,0.13,159365102,99013,146.81,1614,1625,1597,2075,1118,1597,1609.54,1.60,0,42076,1629,1613,1604,1588,1579,1608,1583,366,478,500,1180,1,1,73233457,1171,12.59,0.57,12,0.14,127.00,2799.00,2445,20240521,-34.60,1466,20240805,9.07,2445,-34.60,20240521,1466,9.07,20240805,2445,-34.60,20240521,1466,9.07,20240805,1.30,N,012860,500,366 억,,1170909,N,N,0,N,00,N 20241125,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,22,2,1.38,115467228,71713,106.33,1614,1625,1597,2075,1118,1597,1610.13,1.60,0,38660,1629,1613,1604,1588,1579,1608,1583,366,478,500,1180,1,1,73233457,1186,12.75,0.58,12,0.10,127.00,2799.00,2445,20240521,-33.78,1466,20240805,10.44,2445,-33.78,20240521,1466,10.44,20240805,2445,-33.78,20240521,1466,10.44,20240805,1.30,N,012860,500,366 억,,1170909,N,N,0,N,00,N 20241125,140316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1617,20,2,1.25,108184690,67213,99.66,1614,1625,1597,2075,1118,1597,1609.58,1.60,0,36982,1629,1613,1604,1588,1579,1608,1583,366,478,500,1180,1,1,73233457,1184,12.73,0.58,12,0.09,127.00,2799.00,2445,20240521,-33.87,1466,20240805,10.30,2445,-33.87,20240521,1466,10.30,20240805,2445,-33.87,20240521,1466,10.30,20240805,1.30,N,012860,500,366 억,,1170909,N,N,0,N,00,N diff --git a/013000/price/prices-20241101.csv b/013000/price/prices-20241101.csv index 910076c8cedf..4afd8aede305 100644 --- a/013000/price/prices-20241101.csv +++ b/013000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1220,-14,5,-1.13,21132628,16945,51.87,1234,1273,1220,1604,864,1234,1247.13,0.35,0,58,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,350,13.71,0.72,12,0.06,89.00,1687.00,1700,20240319,-28.24,1105,20240806,10.41,1700,-28.24,20240319,1105,10.41,20240806,1700,-28.24,20240319,1105,10.41,20240806,0.06,N,013000,500,143 억,,100561,N,N,6,N,00,N +20241126,150317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1246,12,2,0.97,20530548,16452,50.36,1234,1273,1229,1604,864,1234,1247.91,0.35,0,125,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,358,14.00,0.74,12,0.06,89.00,1687.00,1700,20240319,-26.71,1105,20240806,12.76,1700,-26.71,20240319,1105,12.76,20240806,1700,-26.71,20240319,1105,12.76,20240806,0.06,N,013000,500,143 억,,100561,N,N,0,N,00,N +20241126,140316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1246,12,2,0.97,20530548,16452,50.36,1234,1273,1229,1604,864,1234,1247.91,0.35,0,125,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,358,14.00,0.74,12,0.06,89.00,1687.00,1700,20240319,-26.71,1105,20240806,12.76,1700,-26.71,20240319,1105,12.76,20240806,1700,-26.71,20240319,1105,12.76,20240806,0.06,N,013000,500,143 억,,100561,N,N,0,N,00,N +20241126,130316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1230,-4,5,-0.32,16498591,13179,40.34,1234,1273,1229,1604,864,1234,1251.88,0.35,0,125,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,353,13.82,0.73,12,0.05,89.00,1687.00,1700,20240319,-27.65,1105,20240806,11.31,1700,-27.65,20240319,1105,11.31,20240806,1700,-27.65,20240319,1105,11.31,20240806,0.06,N,013000,500,143 억,,100561,N,N,0,N,00,N +20241126,120319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1260,26,2,2.11,11484524,9113,27.89,1234,1273,1234,1604,864,1234,1260.24,0.35,0,-126,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,362,14.16,0.75,12,0.03,89.00,1687.00,1700,20240319,-25.88,1105,20240806,14.03,1700,-25.88,20240319,1105,14.03,20240806,1700,-25.88,20240319,1105,14.03,20240806,0.06,N,013000,500,143 억,,100561,N,N,0,N,00,N +20241126,110322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1258,24,2,1.94,11463236,9096,27.84,1234,1273,1234,1604,864,1234,1260.25,0.35,0,-126,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,361,14.13,0.75,12,0.03,89.00,1687.00,1700,20240319,-26.00,1105,20240806,13.85,1700,-26.00,20240319,1105,13.85,20240806,1700,-26.00,20240319,1105,13.85,20240806,0.06,N,013000,500,143 억,,100561,N,N,0,N,00,N +20241126,100320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1258,24,2,1.94,9714304,7693,23.55,1234,1273,1234,1604,864,1234,1262.75,0.35,0,-123,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,361,14.13,0.75,12,0.03,89.00,1687.00,1700,20240319,-26.00,1105,20240806,13.85,1700,-26.00,20240319,1105,13.85,20240806,1700,-26.00,20240319,1105,13.85,20240806,0.06,N,013000,500,143 억,,100561,N,N,0,N,00,N +20241126,090317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1273,39,2,3.16,85953,68,0.21,1234,1273,1234,1604,864,1234,1264.01,0.35,0,-6,1300,1266,1231,1197,1162,1284,1215,144,370,500,860,1,1,28705031,365,14.30,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.12,1105,20240806,15.20,1700,-25.12,20240319,1105,15.20,20240806,1700,-25.12,20240319,1105,15.20,20240806,0.06,N,013000,500,143 억,,100561,N,N,0,N,00,N 20241125,160312,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1234,14,2,1.15,39329767,32169,50.11,1213,1265,1196,1586,854,1220,1222.60,0.35,0,-477,1241,1230,1215,1204,1189,1223,1197,144,366,500,850,1,1,28705031,354,13.87,0.73,12,0.11,89.00,1687.00,1700,20240319,-27.41,1105,20240806,11.67,1700,-27.41,20240319,1105,11.67,20240806,1700,-27.41,20240319,1105,11.67,20240806,0.06,N,013000,500,143 억,,101038,N,N,1,N,00,N 20241125,150317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1231,11,2,0.90,37231125,30466,47.45,1213,1265,1196,1586,854,1220,1222.06,0.35,0,419,1241,1230,1215,1204,1189,1223,1197,144,366,500,850,1,1,28705031,353,13.83,0.73,12,0.11,89.00,1687.00,1700,20240319,-27.59,1105,20240806,11.40,1700,-27.59,20240319,1105,11.40,20240806,1700,-27.59,20240319,1105,11.40,20240806,0.06,N,013000,500,143 억,,101038,N,N,1,N,00,N 20241125,140316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1218,-2,5,-0.16,36987579,30268,47.15,1213,1265,1196,1586,854,1220,1222.01,0.35,0,401,1241,1230,1215,1204,1189,1223,1197,144,366,500,850,1,1,28705031,350,13.69,0.72,12,0.11,89.00,1687.00,1700,20240319,-28.35,1105,20240806,10.23,1700,-28.35,20240319,1105,10.23,20240806,1700,-28.35,20240319,1105,10.23,20240806,0.06,N,013000,500,143 억,,101038,N,N,1,N,00,N diff --git a/013030/price/prices-20241101.csv b/013030/price/prices-20241101.csv index 429f8a1fdbc2..abae4eaf2395 100644 --- a/013030/price/prices-20241101.csv +++ b/013030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26900,-150,5,-0.55,1354944350,50445,37.78,26900,27200,26500,35150,18950,27050,26859.79,25.42,0,-2024,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3458,7.36,0.84,12,0.39,3655.00,32003.00,30250,20240603,-11.07,22400,20241031,20.09,30250,-11.07,20240603,22400,20.09,20241031,30250,-11.07,20240603,22400,20.09,20241031,0.66,N,013030,500,68 억,,3267920,N,N,503,N,00,N +20241126,150318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26900,-150,5,-0.55,1227688700,45710,34.23,26900,27200,26500,35150,18950,27050,26858.21,25.42,0,-1951,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3458,7.36,0.84,12,0.36,3655.00,32003.00,30250,20240603,-11.07,22400,20241031,20.09,30250,-11.07,20240603,22400,20.09,20241031,30250,-11.07,20240603,22400,20.09,20241031,0.66,N,013030,500,68 억,,3267920,N,N,540,N,00,N +20241126,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26750,-300,5,-1.11,1082123650,40292,30.17,26900,27200,26500,35150,18950,27050,26857.03,25.42,0,-1100,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3439,7.32,0.84,12,0.31,3655.00,32003.00,30250,20240603,-11.57,22400,20241031,19.42,30250,-11.57,20240603,22400,19.42,20241031,30250,-11.57,20240603,22400,19.42,20241031,0.66,N,013030,500,68 억,,3267920,N,N,540,N,00,N +20241126,130317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27050,0,3,0.00,905020650,33661,25.21,26900,27200,26500,35150,18950,27050,26886.33,25.42,0,-1388,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3478,7.40,0.85,12,0.26,3655.00,32003.00,30250,20240603,-10.58,22400,20241031,20.76,30250,-10.58,20240603,22400,20.76,20241031,30250,-10.58,20240603,22400,20.76,20241031,0.66,N,013030,500,68 억,,3267920,N,N,540,N,00,N +20241126,120319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27050,0,3,0.00,818442600,30454,22.81,26900,27200,26500,35150,18950,27050,26874.72,25.42,0,-247,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3478,7.40,0.85,12,0.24,3655.00,32003.00,30250,20240603,-10.58,22400,20241031,20.76,30250,-10.58,20240603,22400,20.76,20241031,30250,-10.58,20240603,22400,20.76,20241031,0.66,N,013030,500,68 억,,3267920,N,N,540,N,00,N +20241126,110322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27100,50,2,0.18,691179150,25744,19.28,26900,27200,26500,35150,18950,27050,26848.16,25.42,0,275,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3484,7.41,0.85,12,0.20,3655.00,32003.00,30250,20240603,-10.41,22400,20241031,20.98,30250,-10.41,20240603,22400,20.98,20241031,30250,-10.41,20240603,22400,20.98,20241031,0.66,N,013030,500,68 억,,3267920,N,N,540,N,00,N +20241126,100320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26850,-200,5,-0.74,432472900,16167,12.11,26900,27200,26500,35150,18950,27050,26750.35,25.42,0,-324,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3452,7.35,0.84,12,0.13,3655.00,32003.00,30250,20240603,-11.24,22400,20241031,19.87,30250,-11.24,20240603,22400,19.87,20241031,30250,-11.24,20240603,22400,19.87,20241031,0.66,N,013030,500,68 억,,3267920,N,N,540,N,00,N +20241126,090318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26500,-550,5,-2.03,106791000,4005,3.00,26900,27200,26500,35150,18950,27050,26664.42,25.42,0,-820,28150,27600,27000,26450,25850,27875,26725,68,8100,500,20010,50,1,12856050,3407,7.25,0.83,12,0.03,3655.00,32003.00,30250,20240603,-12.40,22400,20241031,18.30,30250,-12.40,20240603,22400,18.30,20241031,30250,-12.40,20240603,22400,18.30,20241031,0.66,N,013030,500,68 억,,3267920,N,N,540,N,00,N 20241125,160312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27050,950,2,3.64,3619613600,133478,97.85,26550,27550,26400,33900,18300,26100,27117.69,25.52,0,-13635,27333,26716,25783,25166,24233,27025,25475,68,7800,500,19310,50,1,12856050,3478,7.40,0.85,12,1.04,3655.00,32003.00,30250,20240603,-10.58,22400,20241031,20.76,30250,-10.58,20240603,22400,20.76,20241031,30250,-10.58,20240603,22400,20.76,20241031,0.64,N,013030,500,68 억,,3281097,N,N,540,N,00,N 20241125,150317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27150,1050,2,4.02,3391621550,125064,91.69,26550,27550,26400,33900,18300,26100,27119.10,25.52,0,-13088,27333,26716,25783,25166,24233,27025,25475,68,7800,500,19310,50,1,12856050,3490,7.43,0.85,12,0.97,3655.00,32003.00,30250,20240603,-10.25,22400,20241031,21.21,30250,-10.25,20240603,22400,21.21,20241031,30250,-10.25,20240603,22400,21.21,20241031,0.64,N,013030,500,68 억,,3281097,N,N,531,N,00,N 20241125,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26850,750,2,2.87,3128813750,115349,84.56,26550,27550,26400,33900,18300,26100,27124.77,25.52,0,-12269,27333,26716,25783,25166,24233,27025,25475,68,7800,500,19310,50,1,12856050,3452,7.35,0.84,12,0.90,3655.00,32003.00,30250,20240603,-11.24,22400,20241031,19.87,30250,-11.24,20240603,22400,19.87,20241031,30250,-11.24,20240603,22400,19.87,20241031,0.64,N,013030,500,68 억,,3281097,N,N,531,N,00,N diff --git a/013120/price/prices-20241101.csv b/013120/price/prices-20241101.csv index 7bef6ce0f9a0..b819fd2a6a2b 100644 --- a/013120/price/prices-20241101.csv +++ b/013120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2370,45,2,1.94,72184140,30961,80.54,2325,2380,2300,3020,1630,2325,2331.45,2.91,0,-2991,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2152,5.05,0.21,12,0.03,469.00,11397.00,3635,20231127,-34.80,2265,20241120,4.64,3170,-25.24,20240102,2265,4.64,20241120,3635,-34.80,20231127,2265,4.64,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N +20241126,150318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,0,3,0.00,31037525,13417,34.90,2325,2325,2300,3020,1630,2325,2313.30,2.91,0,-1052,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2111,4.96,0.20,12,0.01,469.00,11397.00,3635,20231127,-36.04,2265,20241120,2.65,3170,-26.66,20240102,2265,2.65,20241120,3635,-36.04,20231127,2265,2.65,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N +20241126,140317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-5,5,-0.22,18523820,8016,20.85,2325,2325,2300,3020,1630,2325,2310.86,2.91,0,-113,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2107,4.95,0.20,12,0.01,469.00,11397.00,3635,20231127,-36.18,2265,20241120,2.43,3170,-26.81,20240102,2265,2.43,20241120,3635,-36.18,20231127,2265,2.43,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N +20241126,130317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,17403450,7533,19.60,2325,2325,2300,3020,1630,2325,2310.29,2.91,0,-73,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.01,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N +20241126,120319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-5,5,-0.22,17092660,7399,19.25,2325,2325,2300,3020,1630,2325,2310.13,2.91,0,42,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2107,4.95,0.20,12,0.01,469.00,11397.00,3635,20231127,-36.18,2265,20241120,2.43,3170,-26.81,20240102,2265,2.43,20241120,3635,-36.18,20231127,2265,2.43,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N +20241126,110323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,10746680,4656,12.11,2325,2325,2300,3020,1630,2325,2308.14,2.91,0,-179,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.01,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N +20241126,100321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-15,5,-0.65,4635620,2007,5.22,2325,2325,2305,3020,1630,2325,2309.73,2.91,0,-179,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2098,4.93,0.20,12,0.00,469.00,11397.00,3635,20231127,-36.45,2265,20241120,1.99,3170,-27.13,20240102,2265,1.99,20241120,3635,-36.45,20231127,2265,1.99,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N +20241126,090318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-15,5,-0.65,300450,130,0.34,2325,2325,2310,3020,1630,2325,2311.15,2.91,0,-100,2345,2335,2320,2310,2295,2327,2302,454,695,500,1720,5,1,90808100,2098,4.93,0.20,12,0.00,469.00,11397.00,3635,20231127,-36.45,2265,20241120,1.99,3170,-27.13,20240102,2265,1.99,20241120,3635,-36.45,20231127,2265,1.99,20241120,0.18,N,013120,500,454 억,,2643513,N,N,0,N,00,N 20241125,160313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,-5,5,-0.21,89108390,38439,183.13,2330,2330,2305,3025,1635,2330,2318.17,2.93,0,-5289,2346,2337,2326,2317,2306,2342,2322,454,695,500,1720,5,1,90808100,2111,4.96,0.20,12,0.04,469.00,11397.00,3635,20231127,-36.04,2265,20241120,2.65,3170,-26.66,20240102,2265,2.65,20241120,3635,-36.04,20231127,2265,2.65,20241120,0.18,N,013120,500,454 억,,2656939,N,N,29,N,00,N 20241125,150318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-20,5,-0.86,69669045,30052,143.17,2330,2330,2305,3025,1635,2330,2318.28,2.93,0,-2403,2346,2337,2326,2317,2306,2342,2322,454,695,500,1720,5,1,90808100,2098,4.93,0.20,12,0.03,469.00,11397.00,3635,20231127,-36.45,2265,20241120,1.99,3170,-27.13,20240102,2265,1.99,20241120,3635,-36.45,20231127,2265,1.99,20241120,0.18,N,013120,500,454 억,,2656939,N,N,29,N,00,N 20241125,140317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,-5,5,-0.21,25226640,10865,51.76,2330,2330,2310,3025,1635,2330,2321.83,2.93,0,-370,2346,2337,2326,2317,2306,2342,2322,454,695,500,1720,5,1,90808100,2111,4.96,0.20,12,0.01,469.00,11397.00,3635,20231127,-36.04,2265,20241120,2.65,3170,-26.66,20240102,2265,2.65,20241120,3635,-36.04,20231127,2265,2.65,20241120,0.18,N,013120,500,454 억,,2656939,N,N,29,N,00,N diff --git a/013310/price/prices-20241101.csv b/013310/price/prices-20241101.csv index ea60ca02b6fb..f63311234f23 100644 --- a/013310/price/prices-20241101.csv +++ b/013310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,10,2,0.40,133968670,53115,63.22,2520,2545,2500,3285,1775,2530,2522.06,3.81,0,12042,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,986,1.93,0.34,12,0.14,1315.00,7522.00,4500,20240229,-43.56,2325,20241115,9.25,4500,-43.56,20240229,2325,9.25,20241115,4500,-43.56,20240229,2325,9.25,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N +20241126,150318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,0,3,0.00,99631270,39555,47.08,2520,2530,2500,3285,1775,2530,2518.80,3.81,0,-155,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,982,1.92,0.34,12,0.10,1315.00,7522.00,4500,20240229,-43.78,2325,20241115,8.82,4500,-43.78,20240229,2325,8.82,20241115,4500,-43.78,20240229,2325,8.82,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N +20241126,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-5,5,-0.20,88321375,35080,41.76,2520,2530,2500,3285,1775,2530,2517.71,3.81,0,-155,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,980,1.92,0.34,12,0.09,1315.00,7522.00,4500,20240229,-43.89,2325,20241115,8.60,4500,-43.89,20240229,2325,8.60,20241115,4500,-43.89,20240229,2325,8.60,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N +20241126,130317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-25,5,-0.99,82422370,32736,38.97,2520,2530,2500,3285,1775,2530,2517.79,3.81,0,-155,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,972,1.90,0.33,12,0.08,1315.00,7522.00,4500,20240229,-44.33,2325,20241115,7.74,4500,-44.33,20240229,2325,7.74,20241115,4500,-44.33,20240229,2325,7.74,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N +20241126,120320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,-15,5,-0.59,67886990,26946,32.07,2520,2530,2500,3285,1775,2530,2519.37,3.81,0,-4,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,976,1.91,0.33,12,0.07,1315.00,7522.00,4500,20240229,-44.11,2325,20241115,8.17,4500,-44.11,20240229,2325,8.17,20241115,4500,-44.11,20240229,2325,8.17,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N +20241126,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-20,5,-0.79,61401455,24360,29.00,2520,2530,2510,3285,1775,2530,2520.59,3.81,0,153,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,974,1.91,0.33,12,0.06,1315.00,7522.00,4500,20240229,-44.22,2325,20241115,7.96,4500,-44.22,20240229,2325,7.96,20241115,4500,-44.22,20240229,2325,7.96,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N +20241126,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-10,5,-0.40,43713030,17322,20.62,2520,2530,2510,3285,1775,2530,2523.56,3.81,0,-1488,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,978,1.92,0.34,12,0.04,1315.00,7522.00,4500,20240229,-44.00,2325,20241115,8.39,4500,-44.00,20240229,2325,8.39,20241115,4500,-44.00,20240229,2325,8.39,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N +20241126,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-10,5,-0.40,5511240,2187,2.60,2520,2520,2520,3285,1775,2530,2520.00,3.81,0,-293,2590,2560,2545,2515,2500,2552,2507,194,755,500,1660,5,1,38806582,978,1.92,0.34,12,0.01,1315.00,7522.00,4500,20240229,-44.00,2325,20241115,8.39,4500,-44.00,20240229,2325,8.39,20241115,4500,-44.00,20240229,2325,8.39,20241115,1.32,N,013310,500,194 억,,1477886,N,N,0,N,00,N 20241125,160313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-20,5,-0.78,213881690,83945,180.97,2575,2575,2530,3315,1785,2550,2547.88,3.78,0,13592,2610,2580,2555,2525,2500,2577,2522,194,765,500,1680,5,1,38806582,982,1.92,0.34,12,0.22,1315.00,7522.00,4500,20240229,-43.78,2325,20241115,8.82,4500,-43.78,20240229,2325,8.82,20241115,4500,-43.78,20240229,2325,8.82,20241115,1.35,N,013310,500,194 억,,1466206,N,N,10,N,00,N 20241125,150318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-5,5,-0.20,184351625,72289,155.84,2575,2575,2530,3315,1785,2550,2550.20,3.78,0,15847,2610,2580,2555,2525,2500,2577,2522,194,765,500,1680,5,1,38806582,988,1.94,0.34,12,0.19,1315.00,7522.00,4500,20240229,-43.44,2325,20241115,9.46,4500,-43.44,20240229,2325,9.46,20241115,4500,-43.44,20240229,2325,9.46,20241115,1.35,N,013310,500,194 억,,1466206,N,N,10,N,00,N 20241125,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,0,3,0.00,176539945,69223,149.23,2575,2575,2530,3315,1785,2550,2550.31,3.78,0,15981,2610,2580,2555,2525,2500,2577,2522,194,765,500,1680,5,1,38806582,990,1.94,0.34,12,0.18,1315.00,7522.00,4500,20240229,-43.33,2325,20241115,9.68,4500,-43.33,20240229,2325,9.68,20241115,4500,-43.33,20240229,2325,9.68,20241115,1.35,N,013310,500,194 억,,1466206,N,N,10,N,00,N diff --git a/013360/price/prices-20241101.csv b/013360/price/prices-20241101.csv index 2884c8210773..413e2c09443a 100644 --- a/013360/price/prices-20241101.csv +++ b/013360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160320,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1603,-102,5,-5.98,4396451254,2727587,31.03,1650,1683,1571,2215,1194,1705,1611.84,64.43,0,-81307,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,866,21.37,0.69,12,5.05,75.00,2309.00,2095,20241113,-23.48,1110,20240307,44.41,2095,-23.48,20241113,1110,44.41,20240307,2095,-23.48,20241113,1110,44.41,20240307,0.33,N,013360,500,270 억,,34805770,N,N,14,N,00,N +20241126,150319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1578,-127,5,-7.45,4234077874,2625506,29.87,1650,1683,1571,2215,1194,1705,1612.66,64.43,0,-83017,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,853,21.04,0.68,12,4.86,75.00,2309.00,2095,20241113,-24.68,1110,20240307,42.16,2095,-24.68,20241113,1110,42.16,20240307,2095,-24.68,20241113,1110,42.16,20240307,0.33,N,013360,500,270 억,,34805770,N,N,0,N,00,N +20241126,140318,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,-123,5,-7.21,4049966314,2508603,28.54,1650,1683,1573,2215,1194,1705,1614.42,64.43,0,-75928,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,855,21.09,0.69,12,4.64,75.00,2309.00,2095,20241113,-24.49,1110,20240307,42.52,2095,-24.49,20241113,1110,42.52,20240307,2095,-24.49,20241113,1110,42.52,20240307,0.33,N,013360,500,270 억,,34805770,N,N,0,N,00,N +20241126,130318,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1578,-127,5,-7.45,3845169356,2378910,27.06,1650,1683,1575,2215,1194,1705,1616.35,64.43,0,-63018,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,853,21.04,0.68,12,4.40,75.00,2309.00,2095,20241113,-24.68,1110,20240307,42.16,2095,-24.68,20241113,1110,42.16,20240307,2095,-24.68,20241113,1110,42.16,20240307,0.33,N,013360,500,270 억,,34805770,N,N,0,N,00,N +20241126,120320,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1585,-120,5,-7.04,3581951092,2212238,25.17,1650,1683,1576,2215,1194,1705,1619.14,64.43,0,-67322,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,856,21.13,0.69,12,4.09,75.00,2309.00,2095,20241113,-24.34,1110,20240307,42.79,2095,-24.34,20241113,1110,42.79,20240307,2095,-24.34,20241113,1110,42.79,20240307,0.33,N,013360,500,270 억,,34805770,N,N,0,N,00,N +20241126,110323,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1595,-110,5,-6.45,3111256376,1917138,21.81,1650,1683,1576,2215,1194,1705,1622.86,64.43,0,-11092,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,862,21.27,0.69,12,3.55,75.00,2309.00,2095,20241113,-23.87,1110,20240307,43.69,2095,-23.87,20241113,1110,43.69,20240307,2095,-23.87,20241113,1110,43.69,20240307,0.33,N,013360,500,270 억,,34805770,N,N,0,N,00,N +20241126,100321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1673,-32,5,-1.88,2528194478,1558589,17.73,1650,1683,1576,2215,1194,1705,1622.09,64.43,0,26640,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,904,22.31,0.72,12,2.88,75.00,2309.00,2095,20241113,-20.14,1110,20240307,50.72,2095,-20.14,20241113,1110,50.72,20240307,2095,-20.14,20241113,1110,50.72,20240307,0.33,N,013360,500,270 억,,34805770,N,N,0,N,00,N +20241126,090319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1625,-80,5,-4.69,426594660,261395,2.97,1650,1669,1600,2215,1194,1705,1631.94,64.43,0,630,2057,1881,1674,1498,1291,1969,1586,270,510,500,1150,1,1,54024880,878,21.67,0.70,12,0.48,75.00,2309.00,2095,20241113,-22.43,1110,20240307,46.40,2095,-22.43,20241113,1110,46.40,20240307,2095,-22.43,20241113,1110,46.40,20240307,0.33,N,013360,500,270 억,,34805770,N,N,0,N,00,N 20241125,160313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1705,245,2,16.78,14798245862,8626176,459.74,1467,1850,1467,1898,1022,1460,1715.53,64.10,0,211187,1606,1532,1481,1407,1356,1507,1382,270,438,500,990,1,1,54024880,921,22.73,0.74,12,15.97,75.00,2309.00,2095,20241113,-18.62,1110,20240307,53.60,2095,-18.62,20241113,1110,53.60,20240307,2095,-18.62,20241113,1110,53.60,20240307,0.34,N,013360,500,270 억,,34628373,N,N,2,N,00,N 20241125,150318,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1792,332,2,22.74,12083606685,7068459,376.72,1467,1850,1467,1898,1022,1460,1709.51,64.10,0,170355,1606,1532,1481,1407,1356,1507,1382,270,438,500,990,1,1,54024880,968,23.89,0.78,12,13.08,75.00,2309.00,2095,20241113,-14.46,1110,20240307,61.44,2095,-14.46,20241113,1110,61.44,20240307,2095,-14.46,20241113,1110,61.44,20240307,0.34,N,013360,500,270 억,,34628373,N,N,2,N,00,N 20241125,140318,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1500,40,2,2.74,1473839102,976752,52.06,1467,1543,1467,1898,1022,1460,1508.92,64.10,0,128292,1606,1532,1481,1407,1356,1507,1382,270,438,500,990,1,1,54024880,810,20.00,0.65,12,1.81,75.00,2309.00,2095,20241113,-28.40,1110,20240307,35.14,2095,-28.40,20241113,1110,35.14,20240307,2095,-28.40,20241113,1110,35.14,20240307,0.34,N,013360,500,270 억,,34628373,N,N,2,N,00,N diff --git a/013520/price/prices-20241101.csv b/013520/price/prices-20241101.csv index 83d7f4b4f52c..58c2786e0f3e 100644 --- a/013520/price/prices-20241101.csv +++ b/013520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1682,6,2,0.36,39305305,23404,60.80,1676,1689,1670,2175,1174,1676,1679.43,1.88,0,-4861,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,842,24.38,0.52,12,0.05,69.00,3242.00,2510,20240617,-32.99,1656,20241115,1.57,2510,-32.99,20240617,1656,1.57,20241115,2510,-32.99,20240617,1656,1.57,20241115,0.98,N,013520,500,250 억,,942077,N,N,4,N,00,N +20241126,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1683,7,2,0.42,16437247,9791,25.44,1676,1689,1670,2175,1174,1676,1678.81,1.88,0,-2281,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,842,24.39,0.52,12,0.02,69.00,3242.00,2510,20240617,-32.95,1656,20241115,1.63,2510,-32.95,20240617,1656,1.63,20241115,2510,-32.95,20240617,1656,1.63,20241115,0.98,N,013520,500,250 억,,942077,N,N,1,N,00,N +20241126,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,-6,5,-0.36,9830246,5855,15.21,1676,1689,1670,2175,1174,1676,1678.95,1.88,0,-1956,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,836,24.20,0.52,12,0.01,69.00,3242.00,2510,20240617,-33.47,1656,20241115,0.85,2510,-33.47,20240617,1656,0.85,20241115,2510,-33.47,20240617,1656,0.85,20241115,0.98,N,013520,500,250 억,,942077,N,N,1,N,00,N +20241126,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,-1,5,-0.06,8669647,5161,13.41,1676,1689,1672,2175,1174,1676,1679.84,1.88,0,-1585,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,838,24.28,0.52,12,0.01,69.00,3242.00,2510,20240617,-33.27,1656,20241115,1.15,2510,-33.27,20240617,1656,1.15,20241115,2510,-33.27,20240617,1656,1.15,20241115,0.98,N,013520,500,250 억,,942077,N,N,1,N,00,N +20241126,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,0,3,0.00,7409470,4408,11.45,1676,1689,1675,2175,1174,1676,1680.91,1.88,0,-1504,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,839,24.29,0.52,12,0.01,69.00,3242.00,2510,20240617,-33.23,1656,20241115,1.21,2510,-33.23,20240617,1656,1.21,20241115,2510,-33.23,20240617,1656,1.21,20241115,0.98,N,013520,500,250 억,,942077,N,N,1,N,00,N +20241126,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1679,3,2,0.18,5250707,3120,8.11,1676,1689,1676,2175,1174,1676,1682.92,1.88,0,-678,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,840,24.33,0.52,12,0.01,69.00,3242.00,2510,20240617,-33.11,1656,20241115,1.39,2510,-33.11,20240617,1656,1.39,20241115,2510,-33.11,20240617,1656,1.39,20241115,0.98,N,013520,500,250 억,,942077,N,N,1,N,00,N +20241126,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1687,11,2,0.66,2417378,1433,3.72,1676,1689,1676,2175,1174,1676,1686.94,1.88,0,-795,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,844,24.45,0.52,12,0.00,69.00,3242.00,2510,20240617,-32.79,1656,20241115,1.87,2510,-32.79,20240617,1656,1.87,20241115,2510,-32.79,20240617,1656,1.87,20241115,0.98,N,013520,500,250 억,,942077,N,N,1,N,00,N +20241126,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1687,11,2,0.66,1444012,856,2.22,1676,1689,1676,2175,1174,1676,1686.93,1.88,0,-678,1701,1688,1677,1664,1653,1683,1659,250,499,500,1100,1,1,50051252,844,24.45,0.52,12,0.00,69.00,3242.00,2510,20240617,-32.79,1656,20241115,1.87,2510,-32.79,20240617,1656,1.87,20241115,2510,-32.79,20240617,1656,1.87,20241115,0.98,N,013520,500,250 억,,942077,N,N,1,N,00,N 20241125,160314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,-13,5,-0.77,64550836,38493,145.81,1689,1690,1666,2195,1183,1689,1676.95,1.89,0,-2349,1733,1711,1688,1666,1643,1722,1677,250,506,500,1110,1,1,50051252,839,24.29,0.52,12,0.08,69.00,3242.00,2510,20240617,-33.23,1656,20241115,1.21,2510,-33.23,20240617,1656,1.21,20241115,2510,-33.23,20240617,1656,1.21,20241115,0.98,N,013520,500,250 억,,944106,N,N,1,N,00,N 20241125,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,-13,5,-0.77,63849629,38075,144.23,1689,1690,1666,2195,1183,1689,1676.94,1.89,0,-2215,1733,1711,1688,1666,1643,1722,1677,250,506,500,1110,1,1,50051252,839,24.29,0.52,12,0.08,69.00,3242.00,2510,20240617,-33.23,1656,20241115,1.21,2510,-33.23,20240617,1656,1.21,20241115,2510,-33.23,20240617,1656,1.21,20241115,0.98,N,013520,500,250 억,,944106,N,N,2,N,00,N 20241125,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1681,-8,5,-0.47,44569266,26565,100.63,1689,1690,1666,2195,1183,1689,1677.74,1.89,0,-2189,1733,1711,1688,1666,1643,1722,1677,250,506,500,1110,1,1,50051252,841,24.36,0.52,12,0.05,69.00,3242.00,2510,20240617,-33.03,1656,20241115,1.51,2510,-33.03,20240617,1656,1.51,20241115,2510,-33.03,20240617,1656,1.51,20241115,0.98,N,013520,500,250 억,,944106,N,N,2,N,00,N diff --git a/013570/price/prices-20241101.csv b/013570/price/prices-20241101.csv index 04257c0b5a62..480df2e8fa9f 100644 --- a/013570/price/prices-20241101.csv +++ b/013570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4450,40,2,0.91,173922860,39266,123.63,4410,4475,4405,5730,3090,4410,4429.35,2.24,0,460,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1171,6.45,0.32,12,0.15,690.00,13780.00,6400,20240229,-30.47,4120,20241114,8.01,6400,-30.47,20240229,4120,8.01,20241114,6400,-30.47,20240229,4120,8.01,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N +20241126,150319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4430,20,2,0.45,170438290,38483,121.16,4410,4475,4405,5730,3090,4410,4428.92,2.24,0,343,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1166,6.42,0.32,12,0.15,690.00,13780.00,6400,20240229,-30.78,4120,20241114,7.52,6400,-30.78,20240229,4120,7.52,20241114,6400,-30.78,20240229,4120,7.52,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N +20241126,140318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4430,20,2,0.45,160833115,36314,114.34,4410,4475,4405,5730,3090,4410,4428.96,2.24,0,-959,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1166,6.42,0.32,12,0.14,690.00,13780.00,6400,20240229,-30.78,4120,20241114,7.52,6400,-30.78,20240229,4120,7.52,20241114,6400,-30.78,20240229,4120,7.52,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N +20241126,130318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4445,35,2,0.79,86816205,19562,61.59,4410,4475,4405,5730,3090,4410,4438.00,2.24,0,240,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1170,6.44,0.32,12,0.07,690.00,13780.00,6400,20240229,-30.55,4120,20241114,7.89,6400,-30.55,20240229,4120,7.89,20241114,6400,-30.55,20240229,4120,7.89,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N +20241126,120321,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4465,55,2,1.25,79016000,17813,56.08,4410,4465,4405,5730,3090,4410,4435.86,2.24,0,186,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1175,6.47,0.32,12,0.07,690.00,13780.00,6400,20240229,-30.23,4120,20241114,8.37,6400,-30.23,20240229,4120,8.37,20241114,6400,-30.23,20240229,4120,8.37,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N +20241126,110324,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4460,50,2,1.13,66152705,14930,47.01,4410,4460,4405,5730,3090,4410,4430.86,2.24,0,626,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1174,6.46,0.32,12,0.06,690.00,13780.00,6400,20240229,-30.31,4120,20241114,8.25,6400,-30.31,20240229,4120,8.25,20241114,6400,-30.31,20240229,4120,8.25,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N +20241126,100322,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4430,20,2,0.45,39417135,8889,27.99,4410,4450,4405,5730,3090,4410,4434.37,2.24,0,-201,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1166,6.42,0.32,12,0.03,690.00,13780.00,6400,20240229,-30.78,4120,20241114,7.52,6400,-30.78,20240229,4120,7.52,20241114,6400,-30.78,20240229,4120,7.52,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N +20241126,090319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4405,-5,5,-0.11,1949200,442,1.39,4410,4410,4405,5730,3090,4410,4409.95,2.24,0,-209,4490,4450,4420,4380,4350,4470,4400,132,1320,500,3080,5,1,26319633,1159,6.38,0.32,12,0.00,690.00,13780.00,6400,20240229,-31.17,4120,20241114,6.92,6400,-31.17,20240229,4120,6.92,20241114,6400,-31.17,20240229,4120,6.92,20241114,4.08,N,013570,500,131 억,,590329,N,N,0,N,00,N 20241125,160314,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4410,20,2,0.46,140751615,31761,73.28,4395,4460,4390,5700,3075,4390,4431.60,2.22,0,7566,4763,4576,4413,4226,4063,4670,4320,132,1310,500,3070,5,1,26319633,1161,6.39,0.32,12,0.12,690.00,13780.00,6400,20240229,-31.09,4120,20241114,7.04,6400,-31.09,20240229,4120,7.04,20241114,6400,-31.09,20240229,4120,7.04,20241114,4.07,N,013570,500,131 억,,583121,N,N,0,N,00,N 20241125,150319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4435,45,2,1.03,125346600,28268,65.22,4395,4460,4390,5700,3075,4390,4434.22,2.22,0,7321,4763,4576,4413,4226,4063,4670,4320,132,1310,500,3070,5,1,26319633,1167,6.43,0.32,12,0.11,690.00,13780.00,6400,20240229,-30.70,4120,20241114,7.65,6400,-30.70,20240229,4120,7.65,20241114,6400,-30.70,20240229,4120,7.65,20241114,4.07,N,013570,500,131 억,,583121,N,N,0,N,00,N 20241125,140318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4430,40,2,0.91,116034515,26165,60.37,4395,4460,4390,5700,3075,4390,4434.72,2.22,0,6788,4763,4576,4413,4226,4063,4670,4320,132,1310,500,3070,5,1,26319633,1166,6.42,0.32,12,0.10,690.00,13780.00,6400,20240229,-30.78,4120,20241114,7.52,6400,-30.78,20240229,4120,7.52,20241114,6400,-30.78,20240229,4120,7.52,20241114,4.07,N,013570,500,131 억,,583121,N,N,0,N,00,N diff --git a/013580/price/prices-20241101.csv b/013580/price/prices-20241101.csv index 4c8c92b98538..272f73ed1b70 100644 --- a/013580/price/prices-20241101.csv +++ b/013580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160321,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13290,140,2,1.06,281087890,21369,109.21,13020,13290,13020,17090,9210,13150,13154.00,6.08,0,-134,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1187,2.51,0.15,12,0.24,5290.00,89706.00,15580,20240821,-14.70,12510,20241113,6.24,15580,-14.70,20240821,12510,6.24,20241113,15580,-14.70,20240821,12510,6.24,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N +20241126,150320,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13250,100,2,0.76,269827310,20521,104.88,13020,13270,13020,17090,9210,13150,13148.84,6.08,0,81,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1183,2.50,0.15,12,0.23,5290.00,89706.00,15580,20240821,-14.96,12510,20241113,5.92,15580,-14.96,20240821,12510,5.92,20241113,15580,-14.96,20240821,12510,5.92,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N +20241126,140319,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13090,-60,5,-0.46,153842900,11745,60.02,13020,13190,13020,17090,9210,13150,13098.59,6.08,0,516,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1169,2.47,0.15,12,0.13,5290.00,89706.00,15580,20240821,-15.98,12510,20241113,4.64,15580,-15.98,20240821,12510,4.64,20241113,15580,-15.98,20240821,12510,4.64,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N +20241126,130319,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13090,-60,5,-0.46,116664010,8900,45.48,13020,13190,13020,17090,9210,13150,13108.32,6.08,0,362,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1169,2.47,0.15,12,0.10,5290.00,89706.00,15580,20240821,-15.98,12510,20241113,4.64,15580,-15.98,20240821,12510,4.64,20241113,15580,-15.98,20240821,12510,4.64,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N +20241126,120321,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13140,-10,5,-0.08,66331160,5063,25.88,13020,13190,13020,17090,9210,13150,13101.16,6.08,0,755,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1174,2.48,0.15,12,0.06,5290.00,89706.00,15580,20240821,-15.66,12510,20241113,5.04,15580,-15.66,20240821,12510,5.04,20241113,15580,-15.66,20240821,12510,5.04,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N +20241126,110324,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13150,0,3,0.00,59477900,4541,23.21,13020,13190,13020,17090,9210,13150,13097.97,6.08,0,689,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1174,2.49,0.15,12,0.05,5290.00,89706.00,15580,20240821,-15.60,12510,20241113,5.12,15580,-15.60,20240821,12510,5.12,20241113,15580,-15.60,20240821,12510,5.12,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N +20241126,100322,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13130,-20,5,-0.15,46997970,3592,18.36,13020,13180,13020,17090,9210,13150,13084.07,6.08,0,742,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1173,2.48,0.15,12,0.04,5290.00,89706.00,15580,20240821,-15.73,12510,20241113,4.96,15580,-15.73,20240821,12510,4.96,20241113,15580,-15.73,20240821,12510,4.96,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N +20241126,090320,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13020,-130,5,-0.99,21758050,1669,8.53,13020,13150,13020,17090,9210,13150,13036.58,6.08,0,660,13383,13266,13083,12966,12783,13325,13025,447,3940,5000,9730,10,1,8930907,1163,2.46,0.15,12,0.02,5290.00,89706.00,15580,20240821,-16.43,12510,20241113,4.08,15580,-16.43,20240821,12510,4.08,20241113,15580,-16.43,20240821,12510,4.08,20241113,1.73,N,013580,5000,446 억,,543443,N,N,0,N,00,N 20241125,160314,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13150,180,2,1.39,256070660,19567,132.12,12970,13200,12900,16860,9080,12970,13086.83,6.12,0,-2525,13256,13112,12996,12852,12736,13055,12795,447,3890,5000,9590,10,1,8930907,1174,2.49,0.15,12,0.22,5290.00,89706.00,15580,20240821,-15.60,12510,20241113,5.12,15580,-15.60,20240821,12510,5.12,20241113,15580,-15.60,20240821,12510,5.12,20241113,1.72,N,013580,5000,446 억,,546229,N,N,0,N,00,N 20241125,150319,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13130,160,2,1.23,231006860,17662,119.26,12970,13140,12900,16860,9080,12970,13079.31,6.12,0,-2431,13256,13112,12996,12852,12736,13055,12795,447,3890,5000,9590,10,1,8930907,1173,2.48,0.15,12,0.20,5290.00,89706.00,15580,20240821,-15.73,12510,20241113,4.96,15580,-15.73,20240821,12510,4.96,20241113,15580,-15.73,20240821,12510,4.96,20241113,1.72,N,013580,5000,446 억,,546229,N,N,0,N,00,N 20241125,140318,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13120,150,2,1.16,214299530,16388,110.65,12970,13140,12900,16860,9080,12970,13076.61,6.12,0,-2609,13256,13112,12996,12852,12736,13055,12795,447,3890,5000,9590,10,1,8930907,1172,2.48,0.15,12,0.18,5290.00,89706.00,15580,20240821,-15.79,12510,20241113,4.88,15580,-15.79,20240821,12510,4.88,20241113,15580,-15.79,20240821,12510,4.88,20241113,1.72,N,013580,5000,446 억,,546229,N,N,0,N,00,N diff --git a/013700/price/prices-20241101.csv b/013700/price/prices-20241101.csv index 19f50e5be943..2525eb80148d 100644 --- a/013700/price/prices-20241101.csv +++ b/013700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1279,23,2,1.83,55447632,44254,144.30,1243,1282,1239,1632,880,1256,1252.94,0.52,0,28,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,764,22.05,0.67,12,0.07,58.00,1908.00,1750,20240412,-26.91,1142,20241115,12.00,1750,-26.91,20240412,1142,12.00,20241115,1750,-26.91,20240412,1142,12.00,20241115,0.21,N,013700,500,298 억,,312575,N,N,2,N,00,N +20241126,150320,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1252,-4,5,-0.32,44064579,35235,114.89,1243,1282,1239,1632,880,1256,1250.59,0.52,0,664,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,748,21.59,0.66,12,0.06,58.00,1908.00,1750,20240412,-28.46,1142,20241115,9.63,1750,-28.46,20240412,1142,9.63,20241115,1750,-28.46,20240412,1142,9.63,20241115,0.21,N,013700,500,298 억,,312575,N,N,0,N,00,N +20241126,140319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1248,-8,5,-0.64,24288695,19313,62.97,1243,1282,1243,1632,880,1256,1257.63,0.52,0,-639,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,746,21.52,0.65,12,0.03,58.00,1908.00,1750,20240412,-28.69,1142,20241115,9.28,1750,-28.69,20240412,1142,9.28,20241115,1750,-28.69,20240412,1142,9.28,20241115,0.21,N,013700,500,298 억,,312575,N,N,0,N,00,N +20241126,130319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1251,-5,5,-0.40,21936046,17430,56.83,1243,1282,1243,1632,880,1256,1258.52,0.52,0,-825,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,747,21.57,0.66,12,0.03,58.00,1908.00,1750,20240412,-28.51,1142,20241115,9.54,1750,-28.51,20240412,1142,9.54,20241115,1750,-28.51,20240412,1142,9.54,20241115,0.21,N,013700,500,298 억,,312575,N,N,0,N,00,N +20241126,120321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1264,8,2,0.64,18718791,14865,48.47,1243,1282,1243,1632,880,1256,1259.25,0.52,0,-879,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,755,21.79,0.66,12,0.02,58.00,1908.00,1750,20240412,-27.77,1142,20241115,10.68,1750,-27.77,20240412,1142,10.68,20241115,1750,-27.77,20240412,1142,10.68,20241115,0.21,N,013700,500,298 억,,312575,N,N,0,N,00,N +20241126,110324,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1264,8,2,0.64,17010658,13509,44.05,1243,1282,1243,1632,880,1256,1259.21,0.52,0,-936,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,755,21.79,0.66,12,0.02,58.00,1908.00,1750,20240412,-27.77,1142,20241115,10.68,1750,-27.77,20240412,1142,10.68,20241115,1750,-27.77,20240412,1142,10.68,20241115,0.21,N,013700,500,298 억,,312575,N,N,0,N,00,N +20241126,100322,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1276,20,2,1.59,14662977,11650,37.99,1243,1282,1243,1632,880,1256,1258.62,0.52,0,-936,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,762,22.00,0.67,12,0.02,58.00,1908.00,1750,20240412,-27.09,1142,20241115,11.73,1750,-27.09,20240412,1142,11.73,20241115,1750,-27.09,20240412,1142,11.73,20241115,0.21,N,013700,500,298 억,,312575,N,N,0,N,00,N +20241126,090320,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1260,4,2,0.32,4768451,3834,12.50,1243,1260,1243,1632,880,1256,1243.73,0.52,0,-539,1283,1269,1256,1242,1229,1269,1242,299,376,500,900,1,1,59750830,753,21.72,0.66,12,0.01,58.00,1908.00,1750,20240412,-28.00,1142,20241115,10.33,1750,-28.00,20240412,1142,10.33,20241115,1750,-28.00,20240412,1142,10.33,20241115,0.21,N,013700,500,298 억,,312575,N,N,0,N,00,N 20241125,160314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1256,0,3,0.00,38435116,30669,91.79,1256,1270,1243,1632,880,1256,1253.22,0.52,0,92,1300,1278,1253,1231,1206,1265,1218,299,376,500,900,1,1,59750830,750,21.66,0.66,12,0.05,58.00,1908.00,1750,20240412,-28.23,1142,20241115,9.98,1750,-28.23,20240412,1142,9.98,20241115,1750,-28.23,20240412,1142,9.98,20241115,0.21,N,013700,500,298 억,,312436,N,N,2,N,00,N 20241125,150319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1250,-6,5,-0.48,36229912,28908,86.52,1256,1270,1243,1632,880,1256,1253.28,0.52,0,416,1300,1278,1253,1231,1206,1265,1218,299,376,500,900,1,1,59750830,747,21.55,0.66,12,0.05,58.00,1908.00,1750,20240412,-28.57,1142,20241115,9.46,1750,-28.57,20240412,1142,9.46,20241115,1750,-28.57,20240412,1142,9.46,20241115,0.21,N,013700,500,298 억,,312436,N,N,2,N,00,N 20241125,140319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1251,-5,5,-0.40,26458715,21100,63.15,1256,1270,1243,1632,880,1256,1253.97,0.52,0,416,1300,1278,1253,1231,1206,1265,1218,299,376,500,900,1,1,59750830,747,21.57,0.66,12,0.04,58.00,1908.00,1750,20240412,-28.51,1142,20241115,9.54,1750,-28.51,20240412,1142,9.54,20241115,1750,-28.51,20240412,1142,9.54,20241115,0.21,N,013700,500,298 억,,312436,N,N,2,N,00,N diff --git a/013720/price/prices-20241101.csv b/013720/price/prices-20241101.csv index ccf267f4316a..23d914338b72 100644 --- a/013720/price/prices-20241101.csv +++ b/013720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,925,0,3,0.00,102973959,111758,77.86,925,928,898,1202,648,925,921.40,0.42,0,-1726,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,413,-2.34,0.85,12,0.25,-396.00,1094.00,2360,20240104,-60.81,898,20241126,3.01,2360,-60.81,20240104,898,3.01,20241126,2360,-60.81,20240104,898,3.01,20241126,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N +20241126,150320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,924,-1,5,-0.11,99163957,107636,74.99,925,928,898,1202,648,925,921.29,0.42,0,-1871,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,412,-2.33,0.84,12,0.24,-396.00,1094.00,2360,20240104,-60.85,898,20241126,2.90,2360,-60.85,20240104,898,2.90,20241126,2360,-60.85,20240104,898,2.90,20241126,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N +20241126,140319,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,923,-2,5,-0.22,96420671,104658,72.91,925,928,898,1202,648,925,921.29,0.42,0,-3346,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,412,-2.33,0.84,12,0.23,-396.00,1094.00,2360,20240104,-60.89,898,20241126,2.78,2360,-60.89,20240104,898,2.78,20241126,2360,-60.89,20240104,898,2.78,20241126,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N +20241126,130319,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,925,0,3,0.00,93922446,101952,71.03,925,928,898,1202,648,925,921.24,0.42,0,-3663,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,413,-2.34,0.85,12,0.23,-396.00,1094.00,2360,20240104,-60.81,898,20241126,3.01,2360,-60.81,20240104,898,3.01,20241126,2360,-60.81,20240104,898,3.01,20241126,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N +20241126,120322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,920,-5,5,-0.54,39996971,43579,30.36,925,925,898,1202,648,925,917.80,0.42,0,1463,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,411,-2.32,0.84,12,0.10,-396.00,1094.00,2360,20240104,-61.02,898,20241126,2.45,2360,-61.02,20240104,898,2.45,20241126,2360,-61.02,20240104,898,2.45,20241126,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N +20241126,110325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,920,-5,5,-0.54,30086292,32774,22.83,925,925,898,1202,648,925,917.99,0.42,0,-221,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,411,-2.32,0.84,12,0.07,-396.00,1094.00,2360,20240104,-61.02,898,20241126,2.45,2360,-61.02,20240104,898,2.45,20241126,2360,-61.02,20240104,898,2.45,20241126,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N +20241126,100323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,921,-4,5,-0.43,21395860,23327,16.25,925,925,898,1202,648,925,917.21,0.42,0,-2256,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,411,-2.33,0.84,12,0.05,-396.00,1094.00,2360,20240104,-60.97,898,20241126,2.56,2360,-60.97,20240104,898,2.56,20241126,2360,-60.97,20240104,898,2.56,20241126,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N +20241126,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,925,0,3,0.00,2581675,2791,1.94,925,925,925,1202,648,925,925.00,0.42,0,-415,966,945,931,910,896,938,903,446,277,1000,640,1,1,44628136,413,-2.34,0.85,12,0.01,-396.00,1094.00,2360,20240104,-60.81,899,20241115,2.89,2360,-60.81,20240104,899,2.89,20241115,2360,-60.81,20240104,899,2.89,20241115,1.12,N,013720,1000,446 억,,186484,N,N,0,N,00,N 20241125,160315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,925,-3,5,-0.32,130995005,141425,120.66,948,952,917,1206,650,928,926.27,0.39,0,10371,996,962,936,902,876,949,889,446,278,1000,640,1,1,44628136,413,-2.34,0.85,12,0.32,-396.00,1094.00,2360,20240104,-60.81,899,20241115,2.89,2360,-60.81,20240104,899,2.89,20241115,2360,-60.81,20240104,899,2.89,20241115,1.15,N,013720,1000,446 억,,176042,N,N,0,N,00,N 20241125,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,924,-4,5,-0.43,116045486,125262,106.87,948,952,917,1206,650,928,926.42,0.39,0,11894,996,962,936,902,876,949,889,446,278,1000,640,1,1,44628136,412,-2.33,0.84,12,0.28,-396.00,1094.00,2360,20240104,-60.85,899,20241115,2.78,2360,-60.85,20240104,899,2.78,20241115,2360,-60.85,20240104,899,2.78,20241115,1.15,N,013720,1000,446 억,,176042,N,N,0,N,00,N 20241125,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,919,-9,5,-0.97,98109496,105742,90.22,948,952,917,1206,650,928,927.82,0.39,0,9430,996,962,936,902,876,949,889,446,278,1000,640,1,1,44628136,410,-2.32,0.84,12,0.24,-396.00,1094.00,2360,20240104,-61.06,899,20241115,2.22,2360,-61.06,20240104,899,2.22,20241115,2360,-61.06,20240104,899,2.22,20241115,1.15,N,013720,1000,446 억,,176042,N,N,0,N,00,N diff --git a/013810/price/prices-20241101.csv b/013810/price/prices-20241101.csv index 558bd76abcbf..13e90d21f84c 100644 --- a/013810/price/prices-20241101.csv +++ b/013810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160322,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4355,-250,5,-5.43,3133246685,715315,12.90,4590,4595,4280,5980,3225,4605,4379.18,4.17,0,-109229,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,638,-38.54,1.48,12,4.88,-113.00,2942.00,5950,20240118,-26.81,2955,20240712,47.38,5950,-26.81,20240118,2955,47.38,20240712,5950,-26.81,20240118,2955,47.38,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N +20241126,150320,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,-290,5,-6.30,2853490175,650559,11.74,4590,4595,4280,5980,3225,4605,4384.99,4.17,0,-113972,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,632,-38.19,1.47,12,4.44,-113.00,2942.00,5950,20240118,-27.48,2955,20240712,46.02,5950,-27.48,20240118,2955,46.02,20240712,5950,-27.48,20240118,2955,46.02,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N +20241126,140320,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,-290,5,-6.30,2731804860,622428,11.23,4590,4595,4280,5980,3225,4605,4387.69,4.17,0,-106301,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,632,-38.19,1.47,12,4.25,-113.00,2942.00,5950,20240118,-27.48,2955,20240712,46.02,5950,-27.48,20240118,2955,46.02,20240712,5950,-27.48,20240118,2955,46.02,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N +20241126,130319,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4325,-280,5,-6.08,2531139785,575876,10.39,4590,4595,4290,5980,3225,4605,4393.96,4.17,0,-97998,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,634,-38.27,1.47,12,3.93,-113.00,2942.00,5950,20240118,-27.31,2955,20240712,46.36,5950,-27.31,20240118,2955,46.36,20240712,5950,-27.31,20240118,2955,46.36,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N +20241126,120322,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,-290,5,-6.30,2343950250,532428,9.60,4590,4595,4300,5980,3225,4605,4401.00,4.17,0,-92681,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,632,-38.19,1.47,12,3.63,-113.00,2942.00,5950,20240118,-27.48,2955,20240712,46.02,5950,-27.48,20240118,2955,46.02,20240712,5950,-27.48,20240118,2955,46.02,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N +20241126,110325,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4365,-240,5,-5.21,1920715415,434588,7.84,4590,4595,4340,5980,3225,4605,4418.07,4.17,0,-57643,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,640,-38.63,1.48,12,2.97,-113.00,2942.00,5950,20240118,-26.64,2955,20240712,47.72,5950,-26.64,20240118,2955,47.72,20240712,5950,-26.64,20240118,2955,47.72,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N +20241126,100323,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4380,-225,5,-4.89,1576421860,355607,6.41,4590,4595,4340,5980,3225,4605,4431.28,4.17,0,-39444,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,642,-38.76,1.49,12,2.43,-113.00,2942.00,5950,20240118,-26.39,2955,20240712,48.22,5950,-26.39,20240118,2955,48.22,20240712,5950,-26.39,20240118,2955,48.22,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N +20241126,090321,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4415,-190,5,-4.13,453849475,100847,1.82,4590,4595,4400,5980,3225,4605,4496.49,4.17,0,-17574,5548,5076,4588,4116,3628,5312,4352,73,1375,500,2940,5,1,14655470,647,-39.07,1.50,12,0.69,-113.00,2942.00,5950,20240118,-25.80,2955,20240712,49.41,5950,-25.80,20240118,2955,49.41,20240712,5950,-25.80,20240118,2955,49.41,20240712,4.99,N,013810,500,73 억,,610690,N,N,0,N,01,N 20241125,160315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4605,375,2,8.87,26121250890,5497029,215.59,4150,5060,4100,5490,2965,4230,4751.98,0.29,0,611371,4623,4426,4318,4121,4013,4372,4067,73,1260,500,2700,5,1,14655470,675,-40.75,1.57,12,37.51,-113.00,2942.00,5950,20240118,-22.61,2955,20240712,55.84,5950,-22.61,20240118,2955,55.84,20240712,5950,-22.61,20240118,2955,55.84,20240712,5.38,N,013810,500,73 억,,42744,N,N,0,N,00,N 20241125,150320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,395,2,9.34,25433693445,5348113,209.75,4150,5060,4100,5490,2965,4230,4755.70,0.29,0,594785,4623,4426,4318,4121,4013,4372,4067,73,1260,500,2700,5,1,14655470,678,-40.93,1.57,12,36.49,-113.00,2942.00,5950,20240118,-22.27,2955,20240712,56.51,5950,-22.27,20240118,2955,56.51,20240712,5950,-22.27,20240118,2955,56.51,20240712,5.38,N,013810,500,73 억,,42744,N,N,0,N,00,N 20241125,140319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4740,510,2,12.06,24467086020,5141718,201.66,4150,5060,4100,5490,2965,4230,4758.61,0.29,0,574522,4623,4426,4318,4121,4013,4372,4067,73,1260,500,2700,5,1,14655470,695,-41.95,1.61,12,35.08,-113.00,2942.00,5950,20240118,-20.34,2955,20240712,60.41,5950,-20.34,20240118,2955,60.41,20240712,5950,-20.34,20240118,2955,60.41,20240712,5.38,N,013810,500,73 억,,42744,N,N,0,N,00,N diff --git a/013870/price/prices-20241101.csv b/013870/price/prices-20241101.csv index 11482e046a92..8f8b1e081e37 100644 --- a/013870/price/prices-20241101.csv +++ b/013870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3740,-60,5,-1.58,74658495,19757,181.19,3820,3835,3725,4940,2660,3800,3778.84,54.81,0,-674,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,713,6.19,0.27,12,0.10,604.00,13635.00,5100,20240307,-26.67,3620,20241115,3.31,5100,-26.67,20240307,3620,3.31,20241115,5100,-26.67,20240307,3620,3.31,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N +20241126,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3740,-60,5,-1.58,73303765,19395,177.87,3820,3835,3725,4940,2660,3800,3779.52,54.81,0,-591,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,713,6.19,0.27,12,0.10,604.00,13635.00,5100,20240307,-26.67,3620,20241115,3.31,5100,-26.67,20240307,3620,3.31,20241115,5100,-26.67,20240307,3620,3.31,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N +20241126,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,-40,5,-1.05,71862100,19010,174.34,3820,3835,3725,4940,2660,3800,3780.23,54.81,0,-682,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,717,6.23,0.28,12,0.10,604.00,13635.00,5100,20240307,-26.27,3620,20241115,3.87,5100,-26.27,20240307,3620,3.87,20241115,5100,-26.27,20240307,3620,3.87,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N +20241126,130320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,-30,5,-0.79,71383460,18883,173.17,3820,3835,3725,4940,2660,3800,3780.30,54.81,0,-659,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,719,6.24,0.28,12,0.10,604.00,13635.00,5100,20240307,-26.08,3620,20241115,4.14,5100,-26.08,20240307,3620,4.14,20241115,5100,-26.08,20240307,3620,4.14,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N +20241126,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,-55,5,-1.45,26923255,7179,65.84,3820,3835,3725,4940,2660,3800,3750.28,54.81,0,-654,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,714,6.20,0.27,12,0.04,604.00,13635.00,5100,20240307,-26.57,3620,20241115,3.45,5100,-26.57,20240307,3620,3.45,20241115,5100,-26.57,20240307,3620,3.45,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N +20241126,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3755,-45,5,-1.18,8591875,2261,20.74,3820,3835,3755,4940,2660,3800,3800.03,54.81,0,-680,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,716,6.22,0.28,12,0.01,604.00,13635.00,5100,20240307,-26.37,3620,20241115,3.73,5100,-26.37,20240307,3620,3.73,20241115,5100,-26.37,20240307,3620,3.73,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N +20241126,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,0,3,0.00,6451760,1693,15.53,3820,3835,3790,4940,2660,3800,3810.84,54.81,0,-593,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,725,6.29,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N +20241126,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3835,35,2,0.92,1589195,416,3.82,3820,3835,3820,4940,2660,3800,3820.18,54.81,0,-408,3870,3835,3795,3760,3720,3852,3777,95,1140,500,2730,5,1,19072280,731,6.35,0.28,12,0.00,604.00,13635.00,5100,20240307,-24.80,3620,20241115,5.94,5100,-24.80,20240307,3620,5.94,20241115,5100,-24.80,20240307,3620,5.94,20241115,0.72,N,013870,500,95 억,,10453621,N,N,0,N,00,N 20241125,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,15,2,0.40,41244185,10904,135.25,3790,3830,3755,4920,2650,3785,3782.47,54.81,0,763,3895,3840,3785,3730,3675,3867,3757,95,1135,500,2720,5,1,19072280,725,6.29,0.28,12,0.06,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452858,N,N,0,N,00,N 20241125,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,20,2,0.53,39443940,10430,129.37,3790,3830,3755,4920,2650,3785,3781.78,54.81,0,796,3895,3840,3785,3730,3675,3867,3757,95,1135,500,2720,5,1,19072280,726,6.30,0.28,12,0.05,604.00,13635.00,5100,20240307,-25.39,3620,20241115,5.11,5100,-25.39,20240307,3620,5.11,20241115,5100,-25.39,20240307,3620,5.11,20241115,0.72,N,013870,500,95 억,,10452858,N,N,0,N,00,N 20241125,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,-15,5,-0.40,36272365,9590,118.95,3790,3830,3755,4920,2650,3785,3782.31,54.81,0,798,3895,3840,3785,3730,3675,3867,3757,95,1135,500,2720,5,1,19072280,719,6.24,0.28,12,0.05,604.00,13635.00,5100,20240307,-26.08,3620,20241115,4.14,5100,-26.08,20240307,3620,4.14,20241115,5100,-26.08,20240307,3620,4.14,20241115,0.72,N,013870,500,95 억,,10452858,N,N,0,N,00,N diff --git a/013890/price/prices-20241101.csv b/013890/price/prices-20241101.csv index 788dde51514c..75ab04b15f9c 100644 --- a/013890/price/prices-20241101.csv +++ b/013890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160323,55,60.00,KOSPI,,,N,N,N,Y,60,N,22250,2780,2,14.28,18069344700,798119,900.86,19800,24000,19770,25300,13630,19470,22640.22,11.79,0,60233,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4508,95.49,0.78,12,3.94,233.00,28380.00,25985,20241104,-14.37,10804,20240417,105.94,25985,-14.37,20241104,10804,105.94,20240417,28500,-21.93,20241104,11850,87.76,20240417,1.60,N,013890,500,103 억,,2389353,N,N,1,N,00,N +20241126,150321,55,60.00,KOSPI,,,N,N,N,Y,60,N,22400,2930,2,15.05,17570533600,775746,875.61,19800,24000,19770,25300,13630,19470,22649.85,11.79,0,53379,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4538,96.14,0.79,12,3.83,233.00,28380.00,25985,20241104,-13.80,10804,20240417,107.33,25985,-13.80,20241104,10804,107.33,20240417,28500,-21.40,20241104,11850,89.03,20240417,1.60,N,013890,500,103 억,,2389353,N,N,0,N,00,N +20241126,140320,55,60.00,KOSPI,,,N,N,N,Y,60,N,22750,3280,2,16.85,15980741950,705177,795.96,19800,24000,19770,25300,13630,19470,22662.03,11.79,0,33208,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4609,97.64,0.80,12,3.48,233.00,28380.00,25985,20241104,-12.45,10804,20240417,110.57,25985,-12.45,20241104,10804,110.57,20240417,28500,-20.18,20241104,11850,91.98,20240417,1.60,N,013890,500,103 억,,2389353,N,N,0,N,00,N +20241126,130320,55,60.00,KOSPI,,,N,N,N,Y,60,N,23300,3830,2,19.67,13776010900,608826,687.20,19800,24000,19770,25300,13630,19470,22627.17,11.79,0,7623,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4721,100.00,0.82,12,3.00,233.00,28380.00,25985,20241104,-10.33,10804,20240417,115.66,25985,-10.33,20241104,10804,115.66,20240417,28500,-18.25,20241104,11850,96.62,20240417,1.60,N,013890,500,103 억,,2389353,N,N,0,N,00,N +20241126,120322,55,60.00,KOSPI,,,N,N,N,Y,60,N,23900,4430,2,22.75,11276141500,503002,567.75,19800,23900,19770,25300,13630,19470,22417.69,11.79,0,11721,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4842,102.58,0.84,12,2.48,233.00,28380.00,25985,20241104,-8.02,10804,20240417,121.21,25985,-8.02,20241104,10804,121.21,20240417,28500,-16.14,20241104,11850,101.69,20240417,1.60,N,013890,500,103 억,,2389353,N,N,0,N,00,N +20241126,110326,55,60.00,KOSPI,,,N,N,N,Y,60,N,23200,3730,2,19.16,8366391250,379091,427.89,19800,23500,19770,25300,13630,19470,22069.61,11.79,0,8927,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4701,99.57,0.82,12,1.87,233.00,28380.00,25985,20241104,-10.72,10804,20240417,114.74,25985,-10.72,20241104,10804,114.74,20240417,28500,-18.60,20241104,11850,95.78,20240417,1.60,N,013890,500,103 억,,2389353,N,N,0,N,00,N +20241126,100323,55,60.00,KOSPI,,,N,N,N,Y,60,N,22100,2630,2,13.51,4459753950,207567,234.29,19800,22250,19770,25300,13630,19470,21485.85,11.79,0,2779,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4478,94.85,0.78,12,1.02,233.00,28380.00,25985,20241104,-14.95,10804,20240417,104.55,25985,-14.95,20241104,10804,104.55,20240417,28500,-22.46,20241104,11850,86.50,20240417,1.60,N,013890,500,103 억,,2389353,N,N,0,N,00,N +20241126,090321,55,60.00,KOSPI,,,N,N,N,Y,60,N,20700,1230,2,6.32,342091900,16894,19.07,19800,20700,19770,25300,13630,19470,20249.31,11.79,0,7796,20030,19750,19480,19200,18930,19615,19065,104,5830,500,14010,50,1,20260832,4194,88.84,0.73,12,0.08,233.00,28380.00,25985,20241104,-20.34,10804,20240417,91.60,25985,-20.34,20241104,10804,91.60,20240417,28500,-27.37,20241104,11850,74.68,20240417,1.60,N,013890,500,103 억,,2389353,N,N,0,N,00,N 20241125,160316,55,60.00,KOSPI,,,N,N,N,Y,60,N,19470,140,2,0.72,1721719590,88594,79.74,19730,19760,19210,25100,13540,19330,19433.81,11.71,0,20906,19923,19626,19383,19086,18843,19775,19235,104,5770,500,13910,10,1,20260832,3945,83.56,0.69,12,0.44,233.00,28380.00,25985,20241104,-25.07,10804,20240417,80.21,25985,-25.07,20241104,10804,80.21,20240417,28500,-31.68,20241104,11850,64.30,20240417,1.62,N,013890,500,103 억,,2372003,N,N,0,N,00,N 20241125,150321,55,60.00,KOSPI,,,N,N,N,Y,60,N,19490,160,2,0.83,1633436550,84072,75.67,19730,19760,19210,25100,13540,19330,19429.02,11.71,0,21602,19923,19626,19383,19086,18843,19775,19235,104,5770,500,13910,10,1,20260832,3949,83.65,0.69,12,0.41,233.00,28380.00,25985,20241104,-25.00,10804,20240417,80.40,25985,-25.00,20241104,10804,80.40,20240417,28500,-31.61,20241104,11850,64.47,20240417,1.62,N,013890,500,103 억,,2372003,N,N,0,N,00,N 20241125,140320,55,60.00,KOSPI,,,N,N,N,Y,60,N,19370,40,2,0.21,1409353640,72550,65.30,19730,19760,19210,25100,13540,19330,19425.96,11.71,0,18972,19923,19626,19383,19086,18843,19775,19235,104,5770,500,13910,10,1,20260832,3925,83.13,0.68,12,0.36,233.00,28380.00,25985,20241104,-25.46,10804,20240417,79.29,25985,-25.46,20241104,10804,79.29,20240417,28500,-32.04,20241104,11850,63.46,20240417,1.62,N,013890,500,103 억,,2372003,N,N,0,N,00,N diff --git a/013990/price/prices-20241101.csv b/013990/price/prices-20241101.csv index b3a11854234b..69c79996b816 100644 --- a/013990/price/prices-20241101.csv +++ b/013990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160323,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4510,15,2,0.33,797875310,176443,72.25,4495,4550,4495,5840,3150,4495,4522.00,2.57,0,61268,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1483,11.08,0.84,12,0.54,407.00,5344.00,7180,20240118,-37.19,3400,20240805,32.65,7180,-37.19,20240118,3400,32.65,20240805,7180,-37.19,20240118,3400,32.65,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N +20241126,150321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4520,25,2,0.56,666966425,147530,60.41,4495,4550,4495,5840,3150,4495,4520.89,2.57,0,51581,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1487,11.11,0.85,12,0.45,407.00,5344.00,7180,20240118,-37.05,3400,20240805,32.94,7180,-37.05,20240118,3400,32.94,20240805,7180,-37.05,20240118,3400,32.94,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N +20241126,140321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4520,25,2,0.56,596948525,132027,54.06,4495,4550,4495,5840,3150,4495,4521.41,2.57,0,39612,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1487,11.11,0.85,12,0.40,407.00,5344.00,7180,20240118,-37.05,3400,20240805,32.94,7180,-37.05,20240118,3400,32.94,20240805,7180,-37.05,20240118,3400,32.94,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N +20241126,130320,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4520,25,2,0.56,549207395,121450,49.73,4495,4550,4495,5840,3150,4495,4522.09,2.57,0,38691,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1487,11.11,0.85,12,0.37,407.00,5344.00,7180,20240118,-37.05,3400,20240805,32.94,7180,-37.05,20240118,3400,32.94,20240805,7180,-37.05,20240118,3400,32.94,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N +20241126,120323,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4540,45,2,1.00,459643940,101710,41.65,4495,4550,4495,5840,3150,4495,4519.16,2.57,0,35395,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1493,11.15,0.85,12,0.31,407.00,5344.00,7180,20240118,-36.77,3400,20240805,33.53,7180,-36.77,20240118,3400,33.53,20240805,7180,-36.77,20240118,3400,33.53,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N +20241126,110326,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4530,35,2,0.78,350171145,77586,31.77,4495,4550,4495,5840,3150,4495,4513.33,2.57,0,26031,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1490,11.13,0.85,12,0.24,407.00,5344.00,7180,20240118,-36.91,3400,20240805,33.24,7180,-36.91,20240118,3400,33.24,20240805,7180,-36.91,20240118,3400,33.24,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N +20241126,100324,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4500,5,2,0.11,208371765,46161,18.90,4495,4550,4495,5840,3150,4495,4514.02,2.57,0,7125,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1480,11.06,0.84,12,0.14,407.00,5344.00,7180,20240118,-37.33,3400,20240805,32.35,7180,-37.33,20240118,3400,32.35,20240805,7180,-37.33,20240118,3400,32.35,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N +20241126,090321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,0,3,0.00,26585590,5910,2.42,4495,4510,4495,5840,3150,4495,4498.41,2.57,0,2250,4585,4540,4510,4465,4435,4525,4450,164,1345,500,3230,5,1,32887536,1478,11.04,0.84,12,0.02,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.68,N,013990,500,164 억,,844061,N,N,0,N,00,N 20241125,160316,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,-95,5,-2.07,1097952320,243540,76.85,4520,4555,4480,5960,3215,4590,4508.39,2.70,0,-45445,4700,4645,4545,4490,4390,4672,4517,164,1370,500,3300,5,1,32887536,1478,11.04,0.84,12,0.74,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.76,N,013990,500,164 억,,888535,N,N,0,N,00,N 20241125,150321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4505,-85,5,-1.85,1031467665,228752,72.18,4520,4555,4480,5960,3215,4590,4509.11,2.70,0,-40856,4700,4645,4545,4490,4390,4672,4517,164,1370,500,3300,5,1,32887536,1482,11.07,0.84,12,0.70,407.00,5344.00,7180,20240118,-37.26,3400,20240805,32.50,7180,-37.26,20240118,3400,32.50,20240805,7180,-37.26,20240118,3400,32.50,20240805,4.76,N,013990,500,164 억,,888535,N,N,0,N,00,N 20241125,140320,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4510,-80,5,-1.74,805323610,178493,56.32,4520,4555,4480,5960,3215,4590,4511.79,2.70,0,-19558,4700,4645,4545,4490,4390,4672,4517,164,1370,500,3300,5,1,32887536,1483,11.08,0.84,12,0.54,407.00,5344.00,7180,20240118,-37.19,3400,20240805,32.65,7180,-37.19,20240118,3400,32.65,20240805,7180,-37.19,20240118,3400,32.65,20240805,4.76,N,013990,500,164 억,,888535,N,N,0,N,00,N diff --git a/014100/price/prices-20241101.csv b/014100/price/prices-20241101.csv index d457d7f2abe8..f921f504aab2 100644 --- a/014100/price/prices-20241101.csv +++ b/014100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1959,-8,5,-0.41,21864779,11060,99.62,1967,2000,1948,2555,1377,1967,1976.92,0.37,0,450,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,231,3.30,0.25,12,0.09,593.00,7762.00,3725,20240322,-47.41,1900,20241111,3.11,3725,-47.41,20240322,1900,3.11,20241111,3725,-47.41,20240322,1900,3.11,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N +20241126,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1949,-18,5,-0.92,17862323,9014,81.19,1967,2000,1948,2555,1377,1967,1981.62,0.37,0,1812,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,230,3.29,0.25,12,0.08,593.00,7762.00,3725,20240322,-47.68,1900,20241111,2.58,3725,-47.68,20240322,1900,2.58,20241111,3725,-47.68,20240322,1900,2.58,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N +20241126,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-15,5,-0.76,17292708,8722,78.56,1967,2000,1948,2555,1377,1967,1982.66,0.37,0,1812,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,230,3.29,0.25,12,0.07,593.00,7762.00,3725,20240322,-47.60,1900,20241111,2.74,3725,-47.60,20240322,1900,2.74,20241111,3725,-47.60,20240322,1900,2.74,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N +20241126,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-15,5,-0.76,17292708,8722,78.56,1967,2000,1948,2555,1377,1967,1982.66,0.37,0,1812,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,230,3.29,0.25,12,0.07,593.00,7762.00,3725,20240322,-47.60,1900,20241111,2.74,3725,-47.60,20240322,1900,2.74,20241111,3725,-47.60,20240322,1900,2.74,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N +20241126,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-15,5,-0.76,17292708,8722,78.56,1967,2000,1948,2555,1377,1967,1982.66,0.37,0,1812,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,230,3.29,0.25,12,0.07,593.00,7762.00,3725,20240322,-47.60,1900,20241111,2.74,3725,-47.60,20240322,1900,2.74,20241111,3725,-47.60,20240322,1900,2.74,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N +20241126,110326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1951,-16,5,-0.81,17095444,8621,77.65,1967,2000,1948,2555,1377,1967,1983.00,0.37,0,1807,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,230,3.29,0.25,12,0.07,593.00,7762.00,3725,20240322,-47.62,1900,20241111,2.68,3725,-47.62,20240322,1900,2.68,20241111,3725,-47.62,20240322,1900,2.68,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N +20241126,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-15,5,-0.76,5796915,2943,26.51,1967,2000,1948,2555,1377,1967,1969.73,0.37,0,1822,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,230,3.29,0.25,12,0.02,593.00,7762.00,3725,20240322,-47.60,1900,20241111,2.74,3725,-47.60,20240322,1900,2.74,20241111,3725,-47.60,20240322,1900,2.74,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N +20241126,090322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1970,3,2,0.15,5312260,2696,24.28,1967,1983,1967,2555,1377,1967,1970.42,0.37,0,1853,1998,1982,1958,1942,1918,1970,1930,59,588,500,1330,1,1,11800000,232,3.32,0.25,12,0.02,593.00,7762.00,3725,20240322,-47.11,1900,20241111,3.68,3725,-47.11,20240322,1900,3.68,20241111,3725,-47.11,20240322,1900,3.68,20241111,0.00,N,014100,500,59 억,,43506,N,N,0,N,00,N 20241125,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1967,-24,5,-1.21,21775387,11102,140.76,1972,1974,1934,2585,1394,1991,1961.39,0.38,0,-1056,2053,2021,1993,1961,1933,2038,1978,59,594,500,1350,1,1,11800000,232,3.32,0.25,12,0.09,593.00,7762.00,3725,20240322,-47.19,1900,20241111,3.53,3725,-47.19,20240322,1900,3.53,20241111,3725,-47.19,20240322,1900,3.53,20241111,0.00,N,014100,500,59 억,,44546,N,N,0,N,00,N 20241125,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1961,-30,5,-1.51,19660862,10027,127.13,1972,1974,1934,2585,1394,1991,1960.79,0.38,0,-1038,2053,2021,1993,1961,1933,2038,1978,59,594,500,1350,1,1,11800000,231,3.31,0.25,12,0.08,593.00,7762.00,3725,20240322,-47.36,1900,20241111,3.21,3725,-47.36,20240322,1900,3.21,20241111,3725,-47.36,20240322,1900,3.21,20241111,0.00,N,014100,500,59 억,,44546,N,N,0,N,00,N 20241125,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1959,-32,5,-1.61,18348319,9360,118.68,1972,1974,1934,2585,1394,1991,1960.29,0.38,0,-948,2053,2021,1993,1961,1933,2038,1978,59,594,500,1350,1,1,11800000,231,3.30,0.25,12,0.08,593.00,7762.00,3725,20240322,-47.41,1900,20241111,3.11,3725,-47.41,20240322,1900,3.11,20241111,3725,-47.41,20240322,1900,3.11,20241111,0.00,N,014100,500,59 억,,44546,N,N,0,N,00,N diff --git a/014130/price/prices-20241101.csv b/014130/price/prices-20241101.csv index c1eaee371c13..614492373bff 100644 --- a/014130/price/prices-20241101.csv +++ b/014130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,25,2,0.74,53006000,15538,52.46,3395,3445,3380,4410,2380,3395,3411.38,1.78,0,-1164,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,410,-2.52,0.50,12,0.13,-1358.00,6809.00,9740,20231221,-64.89,3265,20241028,4.75,6640,-48.49,20240102,3265,4.75,20241028,9740,-64.89,20231221,3265,4.75,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N +20241126,150322,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,15,2,0.44,52776910,15471,52.24,3395,3445,3380,4410,2380,3395,3411.34,1.78,0,-1161,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,409,-2.51,0.50,12,0.13,-1358.00,6809.00,9740,20231221,-64.99,3265,20241028,4.44,6640,-48.64,20240102,3265,4.44,20241028,9740,-64.99,20231221,3265,4.44,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N +20241126,140321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3425,30,2,0.88,22198110,6503,21.96,3395,3445,3380,4410,2380,3395,3413.52,1.78,0,-454,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,411,-2.52,0.50,12,0.05,-1358.00,6809.00,9740,20231221,-64.84,3265,20241028,4.90,6640,-48.42,20240102,3265,4.90,20241028,9740,-64.84,20231221,3265,4.90,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N +20241126,130321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,20,2,0.59,21972060,6437,21.73,3395,3445,3380,4410,2380,3395,3413.40,1.78,0,-457,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,410,-2.51,0.50,12,0.05,-1358.00,6809.00,9740,20231221,-64.94,3265,20241028,4.59,6640,-48.57,20240102,3265,4.59,20241028,9740,-64.94,20231221,3265,4.59,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N +20241126,120323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,20,2,0.59,14790110,4334,14.63,3395,3445,3380,4410,2380,3395,3412.58,1.78,0,-465,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,410,-2.51,0.50,12,0.04,-1358.00,6809.00,9740,20231221,-64.94,3265,20241028,4.59,6640,-48.57,20240102,3265,4.59,20241028,9740,-64.94,20231221,3265,4.59,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N +20241126,110327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,25,2,0.74,6998720,2054,6.94,3395,3425,3380,4410,2380,3395,3407.36,1.78,0,-288,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,410,-2.52,0.50,12,0.02,-1358.00,6809.00,9740,20231221,-64.89,3265,20241028,4.75,6640,-48.49,20240102,3265,4.75,20241028,9740,-64.89,20231221,3265,4.75,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N +20241126,100324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,15,2,0.44,6807200,1998,6.75,3395,3425,3380,4410,2380,3395,3407.01,1.78,0,-234,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,409,-2.51,0.50,12,0.02,-1358.00,6809.00,9740,20231221,-64.99,3265,20241028,4.44,6640,-48.64,20240102,3265,4.44,20241028,9740,-64.99,20231221,3265,4.44,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N +20241126,090322,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3395,0,3,0.00,1286705,379,1.28,3395,3395,3395,4410,2380,3395,3395.00,1.78,0,-63,3531,3462,3411,3342,3291,3437,3317,60,1015,500,2100,5,1,12000000,407,-2.50,0.50,12,0.00,-1358.00,6809.00,9740,20231221,-65.14,3265,20241028,3.98,6640,-48.87,20240102,3265,3.98,20241028,9740,-65.14,20231221,3265,3.98,20241028,1.31,N,014130,500,60 억,,213796,N,N,0,N,00,N 20241125,160317,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3395,-25,5,-0.73,99491865,28992,231.82,3455,3480,3360,4445,2395,3420,3431.70,1.72,0,6917,3500,3460,3410,3370,3320,3480,3390,60,1025,500,2120,5,1,12000000,407,-2.50,0.50,12,0.24,-1358.00,6809.00,9740,20231221,-65.14,3265,20241028,3.98,6640,-48.87,20240102,3265,3.98,20241028,9740,-65.14,20231221,3265,3.98,20241028,1.32,N,014130,500,60 억,,206756,N,N,0,N,00,N 20241125,150322,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,10,2,0.29,96094495,27993,223.84,3455,3480,3360,4445,2395,3420,3432.80,1.72,0,7247,3500,3460,3410,3370,3320,3480,3390,60,1025,500,2120,5,1,12000000,412,-2.53,0.50,12,0.23,-1358.00,6809.00,9740,20231221,-64.78,3265,20241028,5.05,6640,-48.34,20240102,3265,5.05,20241028,9740,-64.78,20231221,3265,5.05,20241028,1.32,N,014130,500,60 억,,206756,N,N,0,N,00,N 20241125,140321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3455,35,2,1.02,54629805,15820,126.50,3455,3480,3430,4445,2395,3420,3453.21,1.72,0,2742,3500,3460,3410,3370,3320,3480,3390,60,1025,500,2120,5,1,12000000,415,-2.54,0.51,12,0.13,-1358.00,6809.00,9740,20231221,-64.53,3265,20241028,5.82,6640,-47.97,20240102,3265,5.82,20241028,9740,-64.53,20231221,3265,5.82,20241028,1.32,N,014130,500,60 억,,206756,N,N,0,N,00,N diff --git a/014160/price/prices-20241101.csv b/014160/price/prices-20241101.csv index 6b7feda3b5df..240ea7e8186b 100644 --- a/014160/price/prices-20241101.csv +++ b/014160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,976,10,2,1.04,221198895,227973,105.04,967,982,960,1255,677,966,970.27,1.11,0,98298,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1058,13.37,0.55,12,0.21,73.00,1786.00,2120,20240325,-53.96,927,20241115,5.29,2120,-53.96,20240325,927,5.29,20241115,2120,-53.96,20240325,927,5.29,20241115,1.29,N,014160,500,541 억,,1200180,N,N,8,N,00,N +20241126,150322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,982,16,2,1.66,212490095,219059,100.94,967,982,960,1255,677,966,970.01,1.11,0,96066,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1064,13.45,0.55,12,0.20,73.00,1786.00,2120,20240325,-53.68,927,20241115,5.93,2120,-53.68,20240325,927,5.93,20241115,2120,-53.68,20240325,927,5.93,20241115,1.29,N,014160,500,541 억,,1200180,N,N,2,N,00,N +20241126,140321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,979,13,2,1.35,186767176,192771,88.82,967,980,960,1255,677,966,968.86,1.11,0,78013,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1061,13.41,0.55,12,0.18,73.00,1786.00,2120,20240325,-53.82,927,20241115,5.61,2120,-53.82,20240325,927,5.61,20241115,2120,-53.82,20240325,927,5.61,20241115,1.29,N,014160,500,541 억,,1200180,N,N,2,N,00,N +20241126,130321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,11,2,1.14,168814684,174397,80.36,967,979,960,1255,677,966,967.99,1.11,0,61346,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1059,13.38,0.55,12,0.16,73.00,1786.00,2120,20240325,-53.92,927,20241115,5.39,2120,-53.92,20240325,927,5.39,20241115,2120,-53.92,20240325,927,5.39,20241115,1.29,N,014160,500,541 억,,1200180,N,N,2,N,00,N +20241126,120324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,-6,5,-0.62,131901108,136400,62.85,967,977,960,1255,677,966,967.02,1.11,0,26662,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1041,13.15,0.54,12,0.13,73.00,1786.00,2120,20240325,-54.72,927,20241115,3.56,2120,-54.72,20240325,927,3.56,20241115,2120,-54.72,20240325,927,3.56,20241115,1.29,N,014160,500,541 억,,1200180,N,N,2,N,00,N +20241126,110327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,7,2,0.72,54224075,56000,25.80,967,977,962,1255,677,966,968.29,1.11,0,12849,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1055,13.33,0.54,12,0.05,73.00,1786.00,2120,20240325,-54.10,927,20241115,4.96,2120,-54.10,20240325,927,4.96,20241115,2120,-54.10,20240325,927,4.96,20241115,1.29,N,014160,500,541 억,,1200180,N,N,2,N,00,N +20241126,100325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,7,2,0.72,22416970,23100,10.64,967,977,963,1255,677,966,970.43,1.11,0,6627,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1055,13.33,0.54,12,0.02,73.00,1786.00,2120,20240325,-54.10,927,20241115,4.96,2120,-54.10,20240325,927,4.96,20241115,2120,-54.10,20240325,927,4.96,20241115,1.29,N,014160,500,541 억,,1200180,N,N,2,N,00,N +20241126,090322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,0,3,0.00,1406745,1455,0.67,967,968,966,1255,677,966,966.84,1.11,0,-549,990,978,967,955,944,984,961,542,289,500,610,1,1,108394549,1047,13.23,0.54,12,0.00,73.00,1786.00,2120,20240325,-54.43,927,20241115,4.21,2120,-54.43,20240325,927,4.21,20241115,2120,-54.43,20240325,927,4.21,20241115,1.29,N,014160,500,541 억,,1200180,N,N,2,N,00,N 20241125,160317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,0,3,0.00,209864164,216763,129.27,956,979,956,1255,677,966,968.19,1.06,0,46018,989,977,970,958,951,974,955,542,289,500,610,1,1,108394549,1047,13.23,0.54,12,0.20,73.00,1786.00,2120,20240325,-54.43,927,20241115,4.21,2120,-54.43,20240325,927,4.21,20241115,2120,-54.43,20240325,927,4.21,20241115,1.31,N,014160,500,541 억,,1151746,N,N,2,N,00,N 20241125,150322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,976,10,2,1.04,155747980,160874,95.94,956,979,956,1255,677,966,968.14,1.06,0,41606,989,977,970,958,951,974,955,542,289,500,610,1,1,108394549,1058,13.37,0.55,12,0.15,73.00,1786.00,2120,20240325,-53.96,927,20241115,5.29,2120,-53.96,20240325,927,5.29,20241115,2120,-53.96,20240325,927,5.29,20241115,1.31,N,014160,500,541 억,,1151746,N,N,4,N,00,N 20241125,140321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,979,13,2,1.35,137955972,142662,85.08,956,979,956,1255,677,966,967.01,1.06,0,35409,989,977,970,958,951,974,955,542,289,500,610,1,1,108394549,1061,13.41,0.55,12,0.13,73.00,1786.00,2120,20240325,-53.82,927,20241115,5.61,2120,-53.82,20240325,927,5.61,20241115,2120,-53.82,20240325,927,5.61,20241115,1.31,N,014160,500,541 억,,1151746,N,N,4,N,00,N diff --git a/014190/price/prices-20241101.csv b/014190/price/prices-20241101.csv index a563da041730..eb912c741bca 100644 --- a/014190/price/prices-20241101.csv +++ b/014190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1536,-5,5,-0.32,54637960,35733,23.20,1537,1540,1512,2000,1079,1541,1529.06,1.46,0,-1837,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,544,10.97,0.52,12,0.10,140.00,2944.00,3245,20240103,-52.67,1450,20240805,5.93,3245,-52.67,20240103,1450,5.93,20240805,3245,-52.67,20240103,1450,5.93,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N +20241126,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,-3,5,-0.19,49669315,32502,21.10,1537,1540,1512,2000,1079,1541,1528.19,1.46,0,-1213,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,544,10.99,0.52,12,0.09,140.00,2944.00,3245,20240103,-52.60,1450,20240805,6.07,3245,-52.60,20240103,1450,6.07,20240805,3245,-52.60,20240103,1450,6.07,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N +20241126,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1537,-4,5,-0.26,39222667,25696,16.68,1537,1540,1512,2000,1079,1541,1526.40,1.46,0,-3238,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,544,10.98,0.52,12,0.07,140.00,2944.00,3245,20240103,-52.63,1450,20240805,6.00,3245,-52.63,20240103,1450,6.00,20240805,3245,-52.63,20240103,1450,6.00,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N +20241126,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,-10,5,-0.65,32415942,21257,13.80,1537,1540,1512,2000,1079,1541,1524.94,1.46,0,-3011,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,542,10.94,0.52,12,0.06,140.00,2944.00,3245,20240103,-52.82,1450,20240805,5.59,3245,-52.82,20240103,1450,5.59,20240805,3245,-52.82,20240103,1450,5.59,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N +20241126,120324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1534,-7,5,-0.45,32256522,21153,13.73,1537,1540,1512,2000,1079,1541,1524.91,1.46,0,-3009,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,543,10.96,0.52,12,0.06,140.00,2944.00,3245,20240103,-52.73,1450,20240805,5.79,3245,-52.73,20240103,1450,5.79,20240805,3245,-52.73,20240103,1450,5.79,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N +20241126,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,-12,5,-0.78,28645369,18796,12.20,1537,1540,1512,2000,1079,1541,1524.00,1.46,0,-2896,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,541,10.92,0.52,12,0.05,140.00,2944.00,3245,20240103,-52.88,1450,20240805,5.45,3245,-52.88,20240103,1450,5.45,20240805,3245,-52.88,20240103,1450,5.45,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N +20241126,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1526,-15,5,-0.97,16846732,11080,7.19,1537,1539,1512,2000,1079,1541,1520.44,1.46,0,-2829,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,540,10.90,0.52,12,0.03,140.00,2944.00,3245,20240103,-52.97,1450,20240805,5.24,3245,-52.97,20240103,1450,5.24,20240805,3245,-52.97,20240103,1450,5.24,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N +20241126,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,-9,5,-0.58,3856323,2530,1.64,1537,1537,1512,2000,1079,1541,1524.16,1.46,0,-1406,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,542,10.94,0.52,12,0.01,140.00,2944.00,3245,20240103,-52.79,1450,20240805,5.66,3245,-52.79,20240103,1450,5.66,20240805,3245,-52.79,20240103,1450,5.66,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N 20241125,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,31,2,2.05,236005701,154000,175.30,1510,1563,1495,1963,1057,1510,1532.50,1.42,0,13578,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,546,11.01,0.52,12,0.44,140.00,2944.00,3245,20240103,-52.51,1450,20240805,6.28,3245,-52.51,20240103,1450,6.28,20240805,3245,-52.51,20240103,1450,6.28,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N 20241125,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1518,8,2,0.53,231078593,150765,171.62,1510,1563,1495,1963,1057,1510,1532.71,1.42,0,13687,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,537,10.84,0.52,12,0.43,140.00,2944.00,3245,20240103,-53.22,1450,20240805,4.69,3245,-53.22,20240103,1450,4.69,20240805,3245,-53.22,20240103,1450,4.69,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N 20241125,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1558,48,2,3.18,141019042,91763,104.46,1510,1563,1510,1963,1057,1510,1536.77,1.42,0,3996,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,552,11.13,0.53,12,0.26,140.00,2944.00,3245,20240103,-51.99,1450,20240805,7.45,3245,-51.99,20240103,1450,7.45,20240805,3245,-51.99,20240103,1450,7.45,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N diff --git a/014200/price/prices-20241101.csv b/014200/price/prices-20241101.csv index 922c3d855b0e..13d738a835f8 100644 --- a/014200/price/prices-20241101.csv +++ b/014200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160325,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241126,150323,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241126,140322,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241126,130322,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241126,120324,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241126,110327,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241126,100325,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241126,090323,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231117,0.00,30200,20231117,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241125,160318,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231116,0.00,30200,20231116,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241125,150323,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231116,0.00,30200,20231116,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241125,140322,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231116,0.00,30200,20231116,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231127,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N diff --git a/014280/price/prices-20241101.csv b/014280/price/prices-20241101.csv index 52dd53ec8364..8e8b78fd0540 100644 --- a/014280/price/prices-20241101.csv +++ b/014280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4540,-20,5,-0.44,446732275,97564,144.70,4640,4665,4500,5920,3195,4560,4579.06,1.76,0,5925,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1332,3.54,0.34,12,0.33,1283.00,13418.00,6540,20240304,-30.58,3920,20241029,15.82,6540,-30.58,20240304,3920,15.82,20241029,6540,-30.58,20240304,3920,15.82,20241029,1.23,N,014280,1000,293 억,,517236,N,N,1,N,00,N +20241126,150323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4550,-10,5,-0.22,428326855,93514,138.69,4640,4665,4500,5920,3195,4560,4580.35,1.76,0,6930,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1334,3.55,0.34,12,0.32,1283.00,13418.00,6540,20240304,-30.43,3920,20241029,16.07,6540,-30.43,20240304,3920,16.07,20241029,6540,-30.43,20240304,3920,16.07,20241029,1.23,N,014280,1000,293 억,,517236,N,N,0,N,00,N +20241126,140322,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4565,5,2,0.11,389539265,84957,126.00,4640,4665,4500,5920,3195,4560,4585.13,1.76,0,7893,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1339,3.56,0.34,12,0.29,1283.00,13418.00,6540,20240304,-30.20,3920,20241029,16.45,6540,-30.20,20240304,3920,16.45,20241029,6540,-30.20,20240304,3920,16.45,20241029,1.23,N,014280,1000,293 억,,517236,N,N,0,N,00,N +20241126,130322,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4545,-15,5,-0.33,317843665,69075,102.45,4640,4665,4525,5920,3195,4560,4601.43,1.76,0,2665,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1333,3.54,0.34,12,0.24,1283.00,13418.00,6540,20240304,-30.50,3920,20241029,15.94,6540,-30.50,20240304,3920,15.94,20241029,6540,-30.50,20240304,3920,15.94,20241029,1.23,N,014280,1000,293 억,,517236,N,N,0,N,00,N +20241126,120325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4595,35,2,0.77,267901040,58121,86.20,4640,4665,4550,5920,3195,4560,4609.37,1.76,0,6418,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1348,3.58,0.34,12,0.20,1283.00,13418.00,6540,20240304,-29.74,3920,20241029,17.22,6540,-29.74,20240304,3920,17.22,20241029,6540,-29.74,20240304,3920,17.22,20241029,1.23,N,014280,1000,293 억,,517236,N,N,0,N,00,N +20241126,110328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4605,45,2,0.99,240718415,52201,77.42,4640,4665,4550,5920,3195,4560,4611.38,1.76,0,7730,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1351,3.59,0.34,12,0.18,1283.00,13418.00,6540,20240304,-29.59,3920,20241029,17.47,6540,-29.59,20240304,3920,17.47,20241029,6540,-29.59,20240304,3920,17.47,20241029,1.23,N,014280,1000,293 억,,517236,N,N,0,N,00,N +20241126,100326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4630,70,2,1.54,204737365,44381,65.82,4640,4665,4550,5920,3195,4560,4613.18,1.76,0,6365,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1358,3.61,0.35,12,0.15,1283.00,13418.00,6540,20240304,-29.20,3920,20241029,18.11,6540,-29.20,20240304,3920,18.11,20241029,6540,-29.20,20240304,3920,18.11,20241029,1.23,N,014280,1000,293 억,,517236,N,N,0,N,00,N +20241126,090323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4665,105,2,2.30,76279980,16406,24.33,4640,4665,4600,5920,3195,4560,4649.52,1.76,0,5424,4693,4626,4588,4521,4483,4607,4502,293,1360,1000,3190,5,1,29329357,1368,3.64,0.35,12,0.06,1283.00,13418.00,6540,20240304,-28.67,3920,20241029,19.01,6540,-28.67,20240304,3920,19.01,20241029,6540,-28.67,20240304,3920,19.01,20241029,1.23,N,014280,1000,293 억,,517236,N,N,0,N,00,N 20241125,160318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,-15,5,-0.33,306857370,66858,70.59,4580,4655,4550,5940,3205,4575,4589.73,1.77,0,-1380,4751,4662,4576,4487,4401,4707,4532,293,1365,1000,3200,5,1,29329357,1337,3.55,0.34,12,0.23,1283.00,13418.00,6540,20240304,-30.28,3920,20241029,16.33,6540,-30.28,20240304,3920,16.33,20241029,6540,-30.28,20240304,3920,16.33,20241029,1.24,N,014280,1000,293 억,,518141,N,N,1,N,00,N 20241125,150323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4590,15,2,0.33,288636130,62868,66.37,4580,4655,4550,5940,3205,4575,4591.20,1.77,0,-745,4751,4662,4576,4487,4401,4707,4532,293,1365,1000,3200,5,1,29329357,1346,3.58,0.34,12,0.21,1283.00,13418.00,6540,20240304,-29.82,3920,20241029,17.09,6540,-29.82,20240304,3920,17.09,20241029,6540,-29.82,20240304,3920,17.09,20241029,1.24,N,014280,1000,293 억,,518141,N,N,1,N,00,N 20241125,140322,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4585,10,2,0.22,235750360,51296,54.16,4580,4655,4565,5940,3205,4575,4595.96,1.77,0,-174,4751,4662,4576,4487,4401,4707,4532,293,1365,1000,3200,5,1,29329357,1345,3.57,0.34,12,0.17,1283.00,13418.00,6540,20240304,-29.89,3920,20241029,16.96,6540,-29.89,20240304,3920,16.96,20241029,6540,-29.89,20240304,3920,16.96,20241029,1.24,N,014280,1000,293 억,,518141,N,N,1,N,00,N diff --git a/014440/price/prices-20241101.csv b/014440/price/prices-20241101.csv index 1716bd60bfdb..ff3eced94b0a 100644 --- a/014440/price/prices-20241101.csv +++ b/014440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,0,3,0.00,74302505,21472,185.89,3455,3490,3445,4535,2445,3490,3460.44,51.77,0,-4561,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,698,11.71,0.42,12,0.11,298.00,8240.00,4415,20231127,-20.95,3265,20240906,6.89,4175,-16.41,20240328,3265,6.89,20240906,4415,-20.95,20231127,3265,6.89,20240906,1.75,N,014440,500,100 억,,10354925,N,N,1,N,00,N +20241126,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,-10,5,-0.29,60576590,17531,151.77,3455,3485,3445,4535,2445,3490,3455.40,51.77,0,-4526,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,696,11.68,0.42,12,0.09,298.00,8240.00,4415,20231127,-21.18,3265,20240906,6.58,4175,-16.65,20240328,3265,6.58,20240906,4415,-21.18,20231127,3265,6.58,20240906,1.75,N,014440,500,100 억,,10354925,N,N,0,N,00,N +20241126,140323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,-10,5,-0.29,58268705,16866,146.01,3455,3485,3445,4535,2445,3490,3454.80,51.77,0,-4524,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,696,11.68,0.42,12,0.08,298.00,8240.00,4415,20231127,-21.18,3265,20240906,6.58,4175,-16.65,20240328,3265,6.58,20240906,4415,-21.18,20231127,3265,6.58,20240906,1.75,N,014440,500,100 억,,10354925,N,N,0,N,00,N +20241126,130323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-45,5,-1.29,45946870,13301,115.15,3455,3485,3445,4535,2445,3490,3454.39,51.77,0,-4524,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,689,11.56,0.42,12,0.07,298.00,8240.00,4415,20231127,-21.97,3265,20240906,5.51,4175,-17.49,20240328,3265,5.51,20240906,4415,-21.97,20231127,3265,5.51,20240906,1.75,N,014440,500,100 억,,10354925,N,N,0,N,00,N +20241126,120325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-45,5,-1.29,38401130,11111,96.19,3455,3485,3445,4535,2445,3490,3456.14,51.77,0,-3436,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,689,11.56,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.97,3265,20240906,5.51,4175,-17.49,20240328,3265,5.51,20240906,4415,-21.97,20231127,3265,5.51,20240906,1.75,N,014440,500,100 억,,10354925,N,N,0,N,00,N +20241126,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-40,5,-1.15,33728615,9756,84.46,3455,3485,3445,4535,2445,3490,3457.22,51.77,0,-2103,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,690,11.58,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.86,3265,20240906,5.67,4175,-17.37,20240328,3265,5.67,20240906,4415,-21.86,20231127,3265,5.67,20240906,1.75,N,014440,500,100 억,,10354925,N,N,0,N,00,N +20241126,100326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-45,5,-1.29,29740945,8599,74.44,3455,3485,3445,4535,2445,3490,3458.65,51.77,0,-986,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,689,11.56,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.97,3265,20240906,5.51,4175,-17.49,20240328,3265,5.51,20240906,4415,-21.97,20231127,3265,5.51,20240906,1.75,N,014440,500,100 억,,10354925,N,N,0,N,00,N +20241126,090324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,-10,5,-0.29,14887415,4310,37.31,3455,3485,3450,4535,2445,3490,3454.16,51.77,0,-458,3523,3506,3473,3456,3423,3515,3465,100,1045,500,2370,5,1,20000000,696,11.68,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.18,3265,20240906,6.58,4175,-16.65,20240328,3265,6.58,20240906,4415,-21.18,20231127,3265,6.58,20240906,1.75,N,014440,500,100 억,,10354925,N,N,0,N,00,N 20241125,160318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,15,2,0.43,40070740,11540,176.56,3475,3490,3440,4515,2435,3475,3472.33,51.77,0,715,3505,3490,3460,3445,3415,3497,3452,100,1040,500,2360,5,1,20000000,698,11.71,0.42,12,0.06,298.00,8240.00,4415,20231127,-20.95,3265,20240906,6.89,4175,-16.41,20240328,3265,6.89,20240906,4415,-20.95,20231127,3265,6.89,20240906,1.80,N,014440,500,100 억,,10354353,N,N,0,N,00,N 20241125,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,10,2,0.29,34696160,10000,153.00,3475,3490,3440,4515,2435,3475,3469.62,51.77,0,738,3505,3490,3460,3445,3415,3497,3452,100,1040,500,2360,5,1,20000000,697,11.69,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.06,3265,20240906,6.74,4175,-16.53,20240328,3265,6.74,20240906,4415,-21.06,20231127,3265,6.74,20240906,1.80,N,014440,500,100 억,,10354353,N,N,0,N,00,N 20241125,140322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,10,2,0.29,27584915,7953,121.68,3475,3490,3440,4515,2435,3475,3468.49,51.77,0,293,3505,3490,3460,3445,3415,3497,3452,100,1040,500,2360,5,1,20000000,697,11.69,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.06,3265,20240906,6.74,4175,-16.53,20240328,3265,6.74,20240906,4415,-21.06,20231127,3265,6.74,20240906,1.80,N,014440,500,100 억,,10354353,N,N,0,N,00,N diff --git a/014470/price/prices-20241101.csv b/014470/price/prices-20241101.csv index fef0ac325356..6613fcffb907 100644 --- a/014470/price/prices-20241101.csv +++ b/014470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1596,35,2,2.24,264883477,168317,28.53,1561,1598,1540,2025,1093,1561,1573.72,0.03,0,57308,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,958,-3.69,0.54,12,0.28,-433.00,2941.00,4480,20231121,-64.38,1501,20241114,6.33,3170,-49.65,20240102,1501,6.33,20241114,4215,-62.14,20231127,1501,6.33,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N +20241126,150324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1595,34,2,2.18,261544816,166225,28.18,1561,1595,1540,2025,1093,1561,1573.44,0.03,0,56330,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,958,-3.68,0.54,12,0.28,-433.00,2941.00,4480,20231121,-64.40,1501,20241114,6.26,3170,-49.68,20240102,1501,6.26,20241114,4215,-62.16,20231127,1501,6.26,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N +20241126,140323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1586,25,2,1.60,239242129,152194,25.80,1561,1594,1540,2025,1093,1561,1571.96,0.03,0,50497,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,952,-3.66,0.54,12,0.25,-433.00,2941.00,4480,20231121,-64.60,1501,20241114,5.66,3170,-49.97,20240102,1501,5.66,20241114,4215,-62.37,20231127,1501,5.66,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N +20241126,130323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1589,28,2,1.79,220464227,140305,23.78,1561,1594,1540,2025,1093,1561,1571.32,0.03,0,44484,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,954,-3.67,0.54,12,0.23,-433.00,2941.00,4480,20231121,-64.53,1501,20241114,5.86,3170,-49.87,20240102,1501,5.86,20241114,4215,-62.30,20231127,1501,5.86,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N +20241126,120325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1588,27,2,1.73,210801727,134229,22.75,1561,1594,1540,2025,1093,1561,1570.46,0.03,0,43036,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,954,-3.67,0.54,12,0.22,-433.00,2941.00,4480,20231121,-64.55,1501,20241114,5.80,3170,-49.91,20240102,1501,5.80,20241114,4215,-62.33,20231127,1501,5.80,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N +20241126,110328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1573,12,2,0.77,176642961,112714,19.11,1561,1584,1540,2025,1093,1561,1567.18,0.03,0,34080,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,945,-3.63,0.53,12,0.19,-433.00,2941.00,4480,20231121,-64.89,1501,20241114,4.80,3170,-50.38,20240102,1501,4.80,20241114,4215,-62.68,20231127,1501,4.80,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N +20241126,100326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1579,18,2,1.15,131436314,83970,14.23,1561,1584,1540,2025,1093,1561,1565.28,0.03,0,20763,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,948,-3.65,0.54,12,0.14,-433.00,2941.00,4480,20231121,-64.75,1501,20241114,5.20,3170,-50.19,20240102,1501,5.20,20241114,4215,-62.54,20231127,1501,5.20,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N +20241126,090324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1560,-1,5,-0.06,37418419,24037,4.07,1561,1561,1540,2025,1093,1561,1556.70,0.03,0,-4616,1812,1686,1610,1484,1408,1648,1446,300,464,500,960,1,1,60052260,937,-3.60,0.53,12,0.04,-433.00,2941.00,4480,20231121,-65.18,1501,20241114,3.93,3170,-50.79,20240102,1501,3.93,20241114,4215,-62.99,20231127,1501,3.93,20241114,2.00,N,014470,500,300 억,,16993,N,N,0,N,00,N 20241125,160319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1561,-72,5,-4.41,952950946,586016,246.57,1633,1736,1534,2120,1144,1633,1626.15,0.00,0,79053,1669,1651,1617,1599,1565,1660,1608,300,487,500,1010,1,1,60052260,937,-3.61,0.53,12,0.98,-433.00,2941.00,4480,20231121,-65.16,1501,20241114,4.00,3170,-50.76,20240102,1501,4.00,20241114,4215,-62.97,20231127,1501,4.00,20241114,2.02,N,014470,500,300 억,,0,N,N,0,N,00,N 20241125,150323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1558,-75,5,-4.59,878393392,538038,226.38,1633,1736,1534,2120,1144,1633,1632.59,0.00,0,81603,1669,1651,1617,1599,1565,1660,1608,300,487,500,1010,1,1,60052260,936,-3.60,0.53,12,0.90,-433.00,2941.00,4480,20231121,-65.22,1501,20241114,3.80,3170,-50.85,20240102,1501,3.80,20241114,4215,-63.04,20231127,1501,3.80,20241114,2.02,N,014470,500,300 억,,0,N,N,0,N,00,N 20241125,140323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,62,2,3.80,365182413,218830,92.07,1633,1707,1633,2120,1144,1633,1668.80,0.00,0,43917,1669,1651,1617,1599,1565,1660,1608,300,487,500,1010,1,1,60052260,1018,-3.91,0.58,12,0.36,-433.00,2941.00,4480,20231121,-62.17,1501,20241114,12.92,3170,-46.53,20240102,1501,12.92,20241114,4215,-59.79,20231127,1501,12.92,20241114,2.02,N,014470,500,300 억,,0,N,N,0,N,00,N diff --git a/014530/price/prices-20241101.csv b/014530/price/prices-20241101.csv index 47ba1609fb78..744e93652412 100644 --- a/014530/price/prices-20241101.csv +++ b/014530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,-5,5,-0.14,210801880,58115,63.23,3630,3640,3615,4715,2545,3630,3627.34,0.71,0,-5794,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1264,8.57,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.75,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5100,-28.92,20240604,3430,5.69,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N +20241126,150324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,202656035,55868,60.79,3630,3640,3615,4715,2545,3630,3627.41,0.71,0,-5549,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.16,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5100,-28.82,20240604,3430,5.83,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N +20241126,140323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,179926475,49605,53.97,3630,3640,3615,4715,2545,3630,3627.18,0.71,0,-5510,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.14,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5100,-28.82,20240604,3430,5.83,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N +20241126,130323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,152694025,42103,45.81,3630,3640,3615,4715,2545,3630,3626.68,0.71,0,-3458,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.12,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5100,-28.82,20240604,3430,5.83,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N +20241126,120326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,124302635,34281,37.30,3630,3640,3615,4715,2545,3630,3625.99,0.71,0,-1038,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.10,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5100,-28.82,20240604,3430,5.83,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N +20241126,110329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3635,5,2,0.14,59806075,16468,17.92,3630,3640,3625,4715,2545,3630,3631.65,0.71,0,-202,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1268,8.59,0.61,12,0.05,423.00,5944.00,5160,20231120,-29.55,3430,20240805,5.98,5100,-28.73,20240604,3430,5.98,20240805,5100,-28.73,20240604,3430,5.98,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N +20241126,100327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3635,5,2,0.14,46972395,12935,14.07,3630,3640,3625,4715,2545,3630,3631.42,0.71,0,-447,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1268,8.59,0.61,12,0.04,423.00,5944.00,5160,20231120,-29.55,3430,20240805,5.98,5100,-28.73,20240604,3430,5.98,20240805,5100,-28.73,20240604,3430,5.98,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N +20241126,090324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,-5,5,-0.14,5374610,1482,1.61,3630,3630,3625,4715,2545,3630,3626.59,0.71,0,-84,3680,3655,3635,3610,3590,3652,3607,174,1085,500,2250,5,1,34869420,1264,8.57,0.61,12,0.00,423.00,5944.00,5160,20231120,-29.75,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5100,-28.92,20240604,3430,5.69,20240805,2.56,N,014530,500,174 억,,246197,N,N,0,N,00,N 20241125,160319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,331646165,91137,110.48,3630,3660,3615,4715,2545,3630,3638.98,0.65,0,19571,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.26,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5100,-28.82,20240604,3430,5.83,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N 20241125,150324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,-5,5,-0.14,316201995,86882,105.32,3630,3660,3615,4715,2545,3630,3639.44,0.65,0,19602,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1264,8.57,0.61,12,0.25,423.00,5944.00,5160,20231120,-29.75,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5100,-28.92,20240604,3430,5.69,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N 20241125,140323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3640,10,2,0.28,227865495,62554,75.83,3630,3660,3615,4715,2545,3630,3642.70,0.65,0,17780,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1269,8.61,0.61,12,0.18,423.00,5944.00,5160,20231120,-29.46,3430,20240805,6.12,5100,-28.63,20240604,3430,6.12,20240805,5100,-28.63,20240604,3430,6.12,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N diff --git a/014570/price/prices-20241101.csv b/014570/price/prices-20241101.csv index e042d45d876f..aa34abf87996 100644 --- a/014570/price/prices-20241101.csv +++ b/014570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,0,3,0.00,12490490,2737,31.55,4580,4600,4535,5950,3210,4580,4563.57,1.75,0,59,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,504,-10.25,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.61,4440,20241115,3.15,7980,-42.61,20240325,4440,3.15,20241115,7980,-42.61,20240325,4440,3.15,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N +20241126,150324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,5,2,0.11,9618755,2110,24.32,4580,4600,4535,5950,3210,4580,4558.65,1.75,0,109,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,504,-10.26,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.54,4440,20241115,3.27,7980,-42.54,20240325,4440,3.27,20241115,7980,-42.54,20240325,4440,3.27,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N +20241126,140324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4555,-25,5,-0.55,8853110,1943,22.40,4580,4580,4535,5950,3210,4580,4556.41,1.75,0,110,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,501,-10.19,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.92,4440,20241115,2.59,7980,-42.92,20240325,4440,2.59,20241115,7980,-42.92,20240325,4440,2.59,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N +20241126,130324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,0,3,0.00,4467475,982,11.32,4580,4580,4535,5950,3210,4580,4549.36,1.75,0,85,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,504,-10.25,0.64,12,0.01,-447.00,7150.00,7980,20240325,-42.61,4440,20241115,3.15,7980,-42.61,20240325,4440,3.15,20241115,7980,-42.61,20240325,4440,3.15,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N +20241126,120326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,-20,5,-0.44,4367125,960,11.07,4580,4580,4535,5950,3210,4580,4549.09,1.75,0,85,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,502,-10.20,0.64,12,0.01,-447.00,7150.00,7980,20240325,-42.86,4440,20241115,2.70,7980,-42.86,20240325,4440,2.70,20241115,7980,-42.86,20240325,4440,2.70,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N +20241126,110329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-30,5,-0.66,3683935,810,9.34,4580,4580,4535,5950,3210,4580,4548.07,1.75,0,88,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,501,-10.18,0.64,12,0.01,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N +20241126,100327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-30,5,-0.66,1260290,277,3.19,4580,4580,4535,5950,3210,4580,4549.78,1.75,0,-17,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,501,-10.18,0.64,12,0.00,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N +20241126,090325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,0,3,0.00,18320,4,0.05,4580,4580,4580,5950,3210,4580,4580.00,1.75,0,0,4653,4616,4543,4506,4433,4635,4525,55,1370,500,3200,5,1,11000000,504,-10.25,0.64,12,0.00,-447.00,7150.00,7980,20240325,-42.61,4440,20241115,3.15,7980,-42.61,20240325,4440,3.15,20241115,7980,-42.61,20240325,4440,3.15,20241115,1.00,N,014570,500,55 억,,192218,N,N,0,N,00,N 20241125,160319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,110,2,2.46,39343000,8676,58.04,4480,4580,4470,5810,3130,4470,4534.69,1.72,0,3167,4606,4537,4501,4432,4396,4520,4415,55,1340,500,3120,5,1,11000000,504,-10.25,0.64,12,0.08,-447.00,7150.00,7980,20240325,-42.61,4440,20241115,3.15,7980,-42.61,20240325,4440,3.15,20241115,7980,-42.61,20240325,4440,3.15,20241115,1.00,N,014570,500,55 억,,189051,N,N,0,N,00,N 20241125,150324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,95,2,2.13,38492675,8490,56.79,4480,4565,4470,5810,3130,4470,4533.88,1.72,0,3076,4606,4537,4501,4432,4396,4520,4415,55,1340,500,3120,5,1,11000000,502,-10.21,0.64,12,0.08,-447.00,7150.00,7980,20240325,-42.79,4440,20241115,2.82,7980,-42.79,20240325,4440,2.82,20241115,7980,-42.79,20240325,4440,2.82,20241115,1.00,N,014570,500,55 억,,189051,N,N,0,N,00,N 20241125,140323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,80,2,1.79,33684490,7435,49.74,4480,4560,4470,5810,3130,4470,4530.53,1.72,0,3047,4606,4537,4501,4432,4396,4520,4415,55,1340,500,3120,5,1,11000000,501,-10.18,0.64,12,0.07,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,189051,N,N,0,N,00,N diff --git a/014580/price/prices-20241101.csv b/014580/price/prices-20241101.csv index 9cf4ef59eae0..51e934b22ec3 100644 --- a/014580/price/prices-20241101.csv +++ b/014580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160326,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4470,85,2,1.94,356340955,80641,166.65,4380,4470,4370,5700,3070,4385,4418.84,1.97,0,21564,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1233,5.13,0.63,12,0.29,871.00,7151.00,7290,20231201,-38.68,3925,20240805,13.89,6940,-35.59,20240129,3925,13.89,20240805,7290,-38.68,20231201,3925,13.89,20240805,3.43,N,014580,500,137 억,,544634,N,N,1,N,00,N +20241126,150325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4440,55,2,1.25,313848545,71092,146.92,4380,4460,4370,5700,3070,4385,4414.68,1.97,0,19954,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1225,5.10,0.62,12,0.26,871.00,7151.00,7290,20231201,-39.09,3925,20240805,13.12,6940,-36.02,20240129,3925,13.12,20240805,7290,-39.09,20231201,3925,13.12,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N +20241126,140324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4410,25,2,0.57,162134540,36885,76.23,4380,4420,4370,5700,3070,4385,4395.68,1.97,0,7791,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1216,5.06,0.62,12,0.13,871.00,7151.00,7290,20231201,-39.51,3925,20240805,12.36,6940,-36.46,20240129,3925,12.36,20240805,7290,-39.51,20231201,3925,12.36,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N +20241126,130324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,134171170,30528,63.09,4380,4420,4370,5700,3070,4385,4395.02,1.97,0,5427,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.11,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N +20241126,120326,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,116221860,26447,54.65,4380,4420,4370,5700,3070,4385,4394.52,1.97,0,3809,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.10,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N +20241126,110329,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,101415510,23079,47.69,4380,4420,4370,5700,3070,4385,4394.28,1.97,0,3411,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.08,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N +20241126,100327,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,72495280,16510,34.12,4380,4420,4370,5700,3070,4385,4390.99,1.97,0,3198,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.06,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N +20241126,090325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4405,20,2,0.46,14029085,3202,6.62,4380,4405,4380,5700,3070,4385,4381.35,1.97,0,53,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1215,5.06,0.62,12,0.01,871.00,7151.00,7290,20231201,-39.57,3925,20240805,12.23,6940,-36.53,20240129,3925,12.23,20240805,7290,-39.57,20231201,3925,12.23,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N 20241125,160320,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,5,2,0.11,211009580,48138,100.45,4375,4425,4350,5690,3070,4380,4383.43,1.97,0,1122,4446,4412,4361,4327,4276,4430,4345,138,1310,500,3240,5,1,27583100,1210,5.03,0.61,12,0.17,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.43,N,014580,500,137 억,,543233,N,N,1,N,00,N 20241125,150324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,5,2,0.11,196598975,44850,93.59,4375,4425,4350,5690,3070,4380,4383.48,1.97,0,959,4446,4412,4361,4327,4276,4430,4345,138,1310,500,3240,5,1,27583100,1210,5.03,0.61,12,0.16,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.43,N,014580,500,137 억,,543233,N,N,1,N,00,N 20241125,140324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4375,-5,5,-0.11,161781670,36891,76.98,4375,4425,4350,5690,3070,4380,4385.40,1.97,0,755,4446,4412,4361,4327,4276,4430,4345,138,1310,500,3240,5,1,27583100,1207,5.02,0.61,12,0.13,871.00,7151.00,7290,20231201,-39.99,3925,20240805,11.46,6940,-36.96,20240129,3925,11.46,20240805,7290,-39.99,20231201,3925,11.46,20240805,3.43,N,014580,500,137 억,,543233,N,N,1,N,00,N diff --git a/014620/price/prices-20241101.csv b/014620/price/prices-20241101.csv index 54e21c044216..f619289a12bc 100644 --- a/014620/price/prices-20241101.csv +++ b/014620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21150,350,2,1.68,31110232100,1472152,31.00,20750,21550,20600,27000,14600,20800,21132.72,9.40,0,-41753,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,6049,15.44,1.17,12,5.15,1370.00,18020.00,22800,20241125,-7.24,10020,20240417,111.08,22800,-7.24,20241125,10020,111.08,20240417,22800,-7.24,20241125,10020,111.08,20240417,3.47,N,014620,500,143 억,,2689400,N,N,18,N,00,N +20241126,150325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21100,300,2,1.44,28898642000,1367500,28.80,20750,21550,20600,27000,14600,20800,21132.72,9.40,0,-8104,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,6035,15.40,1.17,12,4.78,1370.00,18020.00,22800,20241125,-7.46,10020,20240417,110.58,22800,-7.46,20241125,10020,110.58,20240417,22800,-7.46,20241125,10020,110.58,20240417,3.47,N,014620,500,143 억,,2689400,N,N,750,N,00,N +20241126,140324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21300,500,2,2.40,26083170900,1233635,25.98,20750,21550,20600,27000,14600,20800,21143.64,9.40,0,-1599,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,6092,15.55,1.18,12,4.31,1370.00,18020.00,22800,20241125,-6.58,10020,20240417,112.57,22800,-6.58,20241125,10020,112.57,20240417,22800,-6.58,20241125,10020,112.57,20240417,3.47,N,014620,500,143 억,,2689400,N,N,750,N,00,N +20241126,130324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21050,250,2,1.20,23493565750,1110858,23.40,20750,21550,20600,27000,14600,20800,21149.36,9.40,0,4698,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,6020,15.36,1.17,12,3.88,1370.00,18020.00,22800,20241125,-7.68,10020,20240417,110.08,22800,-7.68,20241125,10020,110.08,20240417,22800,-7.68,20241125,10020,110.08,20240417,3.47,N,014620,500,143 억,,2689400,N,N,750,N,00,N +20241126,120327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21200,400,2,1.92,22312702550,1054963,22.22,20750,21550,20600,27000,14600,20800,21150.58,9.40,0,-8414,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,6063,15.47,1.18,12,3.69,1370.00,18020.00,22800,20241125,-7.02,10020,20240417,111.58,22800,-7.02,20241125,10020,111.58,20240417,22800,-7.02,20241125,10020,111.58,20240417,3.47,N,014620,500,143 억,,2689400,N,N,750,N,00,N +20241126,110329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,550,2,2.64,20577487300,973101,20.49,20750,21550,20600,27000,14600,20800,21146.68,9.40,0,-23798,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,6106,15.58,1.18,12,3.40,1370.00,18020.00,22800,20241125,-6.36,10020,20240417,113.07,22800,-6.36,20241125,10020,113.07,20240417,22800,-6.36,20241125,10020,113.07,20240417,3.47,N,014620,500,143 억,,2689400,N,N,750,N,00,N +20241126,100327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21050,250,2,1.20,15589604000,738315,15.55,20750,21550,20600,27000,14600,20800,21115.57,9.40,0,-30900,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,6020,15.36,1.17,12,2.58,1370.00,18020.00,22800,20241125,-7.68,10020,20240417,110.08,22800,-7.68,20241125,10020,110.08,20240417,22800,-7.68,20241125,10020,110.08,20240417,3.47,N,014620,500,143 억,,2689400,N,N,750,N,00,N +20241126,090325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20650,-150,5,-0.72,1981177350,95191,2.00,20750,21050,20600,27000,14600,20800,20812.80,9.40,0,-5114,23733,22266,21333,19866,18933,21800,19400,143,6200,500,15390,50,1,28600000,5906,15.07,1.15,12,0.33,1370.00,18020.00,22800,20241125,-9.43,10020,20240417,106.09,22800,-9.43,20241125,10020,106.09,20240417,22800,-9.43,20241125,10020,106.09,20240417,3.47,N,014620,500,143 억,,2689400,N,N,750,N,00,N 20241125,160320,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,20800,450,2,2.21,101691598550,4727897,77.28,20900,22800,20400,26450,14250,20350,21510.14,9.31,0,129093,22843,21596,19203,17956,15563,22220,18580,143,6100,500,15050,50,1,28600000,5949,15.18,1.15,12,16.53,1370.00,18020.00,22800,20241125,-8.77,10020,20240417,107.58,22800,-8.77,20241125,10020,107.58,20240417,22800,-8.77,20241125,10020,107.58,20240417,3.52,N,014620,500,143 억,,2662358,N,N,750,N,00,N 20241125,150325,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,20650,300,2,1.47,99181285850,4606709,75.29,20900,22800,20400,26450,14250,20350,21530.31,9.31,0,120406,22843,21596,19203,17956,15563,22220,18580,143,6100,500,15050,50,1,28600000,5906,15.07,1.15,12,16.11,1370.00,18020.00,22800,20241125,-9.43,10020,20240417,106.09,22800,-9.43,20241125,10020,106.09,20240417,22800,-9.43,20241125,10020,106.09,20240417,3.52,N,014620,500,143 억,,2662358,N,N,0,N,00,N 20241125,140324,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,20500,150,2,0.74,95032433850,4405526,72.01,20900,22800,20500,26450,14250,20350,21571.80,9.31,0,94240,22843,21596,19203,17956,15563,22220,18580,143,6100,500,15050,50,1,28600000,5863,14.96,1.14,12,15.40,1370.00,18020.00,22800,20241125,-10.09,10020,20240417,104.59,22800,-10.09,20241125,10020,104.59,20240417,22800,-10.09,20241125,10020,104.59,20240417,3.52,N,014620,500,143 억,,2662358,N,N,0,N,00,N diff --git a/014680/price/prices-20241101.csv b/014680/price/prices-20241101.csv index 6ace370aaf23..3061b623b141 100644 --- a/014680/price/prices-20241101.csv +++ b/014680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160327,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106300,-200,5,-0.19,3711133900,34962,63.72,105500,107200,105100,138400,74600,106500,106147.63,40.37,0,-4092,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12049,11.44,1.33,12,0.31,9294.00,79865.00,238000,20240102,-55.34,98800,20241115,7.59,238000,-55.34,20240102,98800,7.59,20241115,238000,-55.34,20240102,98800,7.59,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,561,N,00,N +20241126,150325,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106300,-200,5,-0.19,3326470900,31343,57.13,105500,107200,105100,138400,74600,106500,106131.21,40.37,0,-4186,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12049,11.44,1.33,12,0.28,9294.00,79865.00,238000,20240102,-55.34,98800,20241115,7.59,238000,-55.34,20240102,98800,7.59,20241115,238000,-55.34,20240102,98800,7.59,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,384,N,00,N +20241126,140324,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,-400,5,-0.38,2446044100,23058,42.03,105500,107200,105100,138400,74600,106500,106082.21,40.37,0,-4040,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12027,11.42,1.33,12,0.20,9294.00,79865.00,238000,20240102,-55.42,98800,20241115,7.39,238000,-55.42,20240102,98800,7.39,20241115,238000,-55.42,20240102,98800,7.39,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,384,N,00,N +20241126,130324,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106200,-300,5,-0.28,2030541500,19142,34.89,105500,107200,105100,138400,74600,106500,106077.79,40.37,0,-3575,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12038,11.43,1.33,12,0.17,9294.00,79865.00,238000,20240102,-55.38,98800,20241115,7.49,238000,-55.38,20240102,98800,7.49,20241115,238000,-55.38,20240102,98800,7.49,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,384,N,00,N +20241126,120327,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106000,-500,5,-0.47,1764170300,16633,30.32,105500,107200,105100,138400,74600,106500,106064.44,40.37,0,-2604,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12015,11.41,1.33,12,0.15,9294.00,79865.00,238000,20240102,-55.46,98800,20241115,7.29,238000,-55.46,20240102,98800,7.29,20241115,238000,-55.46,20240102,98800,7.29,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,384,N,00,N +20241126,110330,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,-400,5,-0.38,1406231500,13263,24.17,105500,107200,105100,138400,74600,106500,106026.62,40.37,0,-1444,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12027,11.42,1.33,12,0.12,9294.00,79865.00,238000,20240102,-55.42,98800,20241115,7.39,238000,-55.42,20240102,98800,7.39,20241115,238000,-55.42,20240102,98800,7.39,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,384,N,00,N +20241126,100328,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,-400,5,-0.38,1045100600,9859,17.97,105500,107200,105100,138400,74600,106500,106004.68,40.37,0,-730,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12027,11.42,1.33,12,0.09,9294.00,79865.00,238000,20240102,-55.42,98800,20241115,7.39,238000,-55.42,20240102,98800,7.39,20241115,238000,-55.42,20240102,98800,7.39,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,384,N,00,N +20241126,090326,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106500,0,3,0.00,149177400,1412,2.57,105500,106500,105300,138400,74600,106500,105649.11,40.37,0,-306,108566,107532,106866,105832,105166,107200,105500,567,31900,5000,80940,100,1,11335195,12072,11.46,1.33,12,0.01,9294.00,79865.00,238000,20240102,-55.25,98800,20241115,7.79,238000,-55.25,20240102,98800,7.79,20241115,238000,-55.25,20240102,98800,7.79,20241115,0.82,N,014680,5000,566 억,,4576251,N,N,384,N,00,N 20241125,160320,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106500,600,2,0.57,5730412800,53647,95.85,106900,107900,106200,137600,74200,105900,106817.32,40.54,0,-2889,111166,108532,105766,103132,100366,109850,104450,567,31700,5000,80480,100,1,11335195,12072,11.46,1.33,12,0.47,9294.00,79865.00,238000,20240102,-55.25,98800,20241115,7.79,238000,-55.25,20240102,98800,7.79,20241115,238000,-55.25,20240102,98800,7.79,20241115,0.79,N,014680,5000,566 억,,4595431,N,N,384,N,00,N 20241125,150325,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106700,800,2,0.76,4733329700,44288,79.13,106900,107900,106200,137600,74200,105900,106876.12,40.54,0,-3372,111166,108532,105766,103132,100366,109850,104450,567,31700,5000,80480,100,1,11335195,12095,11.48,1.34,12,0.39,9294.00,79865.00,238000,20240102,-55.17,98800,20241115,8.00,238000,-55.17,20240102,98800,8.00,20241115,238000,-55.17,20240102,98800,8.00,20241115,0.79,N,014680,5000,566 억,,4595431,N,N,209,N,00,N 20241125,140324,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106600,700,2,0.66,3495691900,32676,58.38,106900,107900,106200,137600,74200,105900,106980.41,40.54,0,-3400,111166,108532,105766,103132,100366,109850,104450,567,31700,5000,80480,100,1,11335195,12083,11.47,1.33,12,0.29,9294.00,79865.00,238000,20240102,-55.21,98800,20241115,7.89,238000,-55.21,20240102,98800,7.89,20241115,238000,-55.21,20240102,98800,7.89,20241115,0.79,N,014680,5000,566 억,,4595431,N,N,209,N,00,N diff --git a/014710/price/prices-20241101.csv b/014710/price/prices-20241101.csv index 80eb8a22dede..7a7daa1ef919 100644 --- a/014710/price/prices-20241101.csv +++ b/014710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160327,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5120,-80,5,-1.54,176463630,34601,71.41,5200,5200,5050,6760,3640,5200,5099.94,6.66,0,-18868,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,882,-3.82,0.40,12,0.20,-1341.00,12653.00,8950,20240709,-42.79,3285,20240417,55.86,8950,-42.79,20240709,3285,55.86,20240417,8950,-42.79,20240709,3285,55.86,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,1,N,00,N +20241126,150326,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5110,-90,5,-1.73,159732850,31328,64.66,5200,5200,5050,6760,3640,5200,5098.72,6.66,0,-16381,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,880,-3.81,0.40,12,0.18,-1341.00,12653.00,8950,20240709,-42.91,3285,20240417,55.56,8950,-42.91,20240709,3285,55.56,20240417,8950,-42.91,20240709,3285,55.56,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,0,N,00,N +20241126,140325,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5090,-110,5,-2.12,152951030,29997,61.91,5200,5200,5050,6760,3640,5200,5098.88,6.66,0,-16198,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,876,-3.80,0.40,12,0.17,-1341.00,12653.00,8950,20240709,-43.13,3285,20240417,54.95,8950,-43.13,20240709,3285,54.95,20240417,8950,-43.13,20240709,3285,54.95,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,0,N,00,N +20241126,130325,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5100,-100,5,-1.92,146126380,28656,59.14,5200,5200,5050,6760,3640,5200,5099.33,6.66,0,-15335,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,878,-3.80,0.40,12,0.17,-1341.00,12653.00,8950,20240709,-43.02,3285,20240417,55.25,8950,-43.02,20240709,3285,55.25,20240417,8950,-43.02,20240709,3285,55.25,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,0,N,00,N +20241126,120327,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5120,-80,5,-1.54,137791120,27017,55.76,5200,5200,5050,6760,3640,5200,5100.16,6.66,0,-14634,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,882,-3.82,0.40,12,0.16,-1341.00,12653.00,8950,20240709,-42.79,3285,20240417,55.86,8950,-42.79,20240709,3285,55.86,20240417,8950,-42.79,20240709,3285,55.86,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,0,N,00,N +20241126,110330,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5140,-60,5,-1.15,121096930,23751,49.02,5200,5200,5050,6760,3640,5200,5098.60,6.66,0,-13525,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,885,-3.83,0.41,12,0.14,-1341.00,12653.00,8950,20240709,-42.57,3285,20240417,56.47,8950,-42.57,20240709,3285,56.47,20240417,8950,-42.57,20240709,3285,56.47,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,0,N,00,N +20241126,100328,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5070,-130,5,-2.50,93245260,18286,37.74,5200,5200,5050,6760,3640,5200,5099.27,6.66,0,-12827,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,873,-3.78,0.40,12,0.11,-1341.00,12653.00,8950,20240709,-43.35,3285,20240417,54.34,8950,-43.35,20240709,3285,54.34,20240417,8950,-43.35,20240709,3285,54.34,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,0,N,00,N +20241126,090326,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5200,0,3,0.00,6504940,1254,2.59,5200,5200,5100,6760,3640,5200,5187.35,6.66,0,-429,5320,5260,5140,5080,4960,5290,5110,172,1560,1000,3430,10,1,17218543,895,-3.88,0.41,12,0.01,-1341.00,12653.00,8950,20240709,-41.90,3285,20240417,58.30,8950,-41.90,20240709,3285,58.30,20240417,8950,-41.90,20240709,3285,58.30,20240417,1.20,N,014710,1000,172 억,,1146190,N,N,0,N,00,N 20241125,160320,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5200,190,2,3.79,247942160,48311,166.66,5020,5200,5020,6510,3510,5010,5132.21,6.59,0,15907,5236,5122,5066,4952,4896,5095,4925,172,1500,1000,3300,10,1,17218543,895,-3.88,0.41,12,0.28,-1341.00,12653.00,8950,20240709,-41.90,3285,20240417,58.30,8950,-41.90,20240709,3285,58.30,20240417,8950,-41.90,20240709,3285,58.30,20240417,1.22,N,014710,1000,172 억,,1134466,N,N,0,N,00,N 20241125,150325,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5160,150,2,2.99,201903810,39449,136.09,5020,5170,5020,6510,3510,5010,5118.10,6.59,0,16367,5236,5122,5066,4952,4896,5095,4925,172,1500,1000,3300,10,1,17218543,888,-3.85,0.41,12,0.23,-1341.00,12653.00,8950,20240709,-42.35,3285,20240417,57.08,8950,-42.35,20240709,3285,57.08,20240417,8950,-42.35,20240709,3285,57.08,20240417,1.22,N,014710,1000,172 억,,1134466,N,N,0,N,00,N 20241125,140324,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5150,140,2,2.79,169453060,33126,114.28,5020,5170,5020,6510,3510,5010,5115.41,6.59,0,16150,5236,5122,5066,4952,4896,5095,4925,172,1500,1000,3300,10,1,17218543,887,-3.84,0.41,12,0.19,-1341.00,12653.00,8950,20240709,-42.46,3285,20240417,56.77,8950,-42.46,20240709,3285,56.77,20240417,8950,-42.46,20240709,3285,56.77,20240417,1.22,N,014710,1000,172 억,,1134466,N,N,0,N,00,N diff --git a/014790/price/prices-20241101.csv b/014790/price/prices-20241101.csv index 3fb96a92d401..be9f5d52ff1e 100644 --- a/014790/price/prices-20241101.csv +++ b/014790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160328,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2405,0,3,0.00,77790610,32104,55.69,2450,2455,2380,3125,1685,2405,2423.08,1.18,0,-4569,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,910,3.67,0.25,12,0.08,655.00,9721.00,2880,20240823,-16.49,1928,20240417,24.74,2880,-16.49,20240823,1928,24.74,20240417,2880,-16.49,20240823,1928,24.74,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,1,N,00,N +20241126,150326,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2415,10,2,0.42,73998435,30529,52.96,2450,2455,2380,3125,1685,2405,2423.87,1.18,0,-4409,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,914,3.69,0.25,12,0.08,655.00,9721.00,2880,20240823,-16.15,1928,20240417,25.26,2880,-16.15,20240823,1928,25.26,20240417,2880,-16.15,20240823,1928,25.26,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,0,N,00,N +20241126,140325,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2410,5,2,0.21,67651195,27898,48.40,2450,2455,2380,3125,1685,2405,2424.95,1.18,0,-4146,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,912,3.68,0.25,12,0.07,655.00,9721.00,2880,20240823,-16.32,1928,20240417,25.00,2880,-16.32,20240823,1928,25.00,20240417,2880,-16.32,20240823,1928,25.00,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,0,N,00,N +20241126,130325,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2410,5,2,0.21,50950035,20970,36.38,2450,2455,2380,3125,1685,2405,2429.66,1.18,0,-4826,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,912,3.68,0.25,12,0.06,655.00,9721.00,2880,20240823,-16.32,1928,20240417,25.00,2880,-16.32,20240823,1928,25.00,20240417,2880,-16.32,20240823,1928,25.00,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,0,N,00,N +20241126,120327,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2410,5,2,0.21,49615680,20418,35.42,2450,2455,2380,3125,1685,2405,2430.00,1.18,0,-4496,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,912,3.68,0.25,12,0.05,655.00,9721.00,2880,20240823,-16.32,1928,20240417,25.00,2880,-16.32,20240823,1928,25.00,20240417,2880,-16.32,20240823,1928,25.00,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,0,N,00,N +20241126,110330,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,20,2,0.83,47373225,19488,33.81,2450,2455,2380,3125,1685,2405,2430.89,1.18,0,-4496,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,918,3.70,0.25,12,0.05,655.00,9721.00,2880,20240823,-15.80,1928,20240417,25.78,2880,-15.80,20240823,1928,25.78,20240417,2880,-15.80,20240823,1928,25.78,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,0,N,00,N +20241126,100328,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2405,0,3,0.00,40262580,16549,28.71,2450,2455,2380,3125,1685,2405,2432.93,1.18,0,-5040,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,910,3.67,0.25,12,0.04,655.00,9721.00,2880,20240823,-16.49,1928,20240417,24.74,2880,-16.49,20240823,1928,24.74,20240417,2880,-16.49,20240823,1928,24.74,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,0,N,00,N +20241126,090326,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,50,2,2.08,22275395,9097,15.78,2450,2455,2425,3125,1685,2405,2448.65,1.18,0,-4442,2618,2511,2413,2306,2208,2462,2257,1944,720,5000,1730,5,1,37858601,929,3.75,0.25,12,0.02,655.00,9721.00,2880,20240823,-14.76,1928,20240417,27.33,2880,-14.76,20240823,1928,27.33,20240417,2880,-14.76,20240823,1928,27.33,20240417,0.00,N,014790,5000,1943 억,,448283,N,N,0,N,00,N 20241125,160321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2405,55,2,2.34,138118565,57192,152.45,2520,2520,2315,3055,1645,2350,2415.00,1.19,0,-3037,2416,2382,2351,2317,2286,2367,2302,1944,705,5000,1690,5,1,37858601,910,3.67,0.25,12,0.15,655.00,9721.00,2880,20240823,-16.49,1928,20240417,24.74,2880,-16.49,20240823,1928,24.74,20240417,2880,-16.49,20240823,1928,24.74,20240417,0.00,N,014790,5000,1943 억,,450732,N,N,1,N,00,N 20241125,150326,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2375,25,2,1.06,137401000,56892,151.65,2520,2520,2315,3055,1645,2350,2415.12,1.19,0,-3128,2416,2382,2351,2317,2286,2367,2302,1944,705,5000,1690,5,1,37858601,899,3.63,0.24,12,0.15,655.00,9721.00,2880,20240823,-17.53,1928,20240417,23.18,2880,-17.53,20240823,1928,23.18,20240417,2880,-17.53,20240823,1928,23.18,20240417,0.00,N,014790,5000,1943 억,,450732,N,N,1,N,00,N 20241125,140325,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2390,40,2,1.70,108076925,44447,118.48,2520,2520,2370,3055,1645,2350,2431.59,1.19,0,-5424,2416,2382,2351,2317,2286,2367,2302,1944,705,5000,1690,5,1,37858601,905,3.65,0.25,12,0.12,655.00,9721.00,2880,20240823,-17.01,1928,20240417,23.96,2880,-17.01,20240823,1928,23.96,20240417,2880,-17.01,20240823,1928,23.96,20240417,0.00,N,014790,5000,1943 억,,450732,N,N,1,N,00,N diff --git a/014820/price/prices-20241101.csv b/014820/price/prices-20241101.csv index b1dff63d8215..54abde2d4cdb 100644 --- a/014820/price/prices-20241101.csv +++ b/014820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160328,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46400,-450,5,-0.96,803979900,17200,64.70,46300,47450,46250,60900,32800,46850,46743.18,14.30,0,-275,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13452,21.14,1.76,12,0.06,2195.00,26401.00,54200,20241011,-14.39,30050,20240201,54.41,54200,-14.39,20241011,30050,54.41,20240201,54200,-14.39,20241011,30050,54.41,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,2,N,00,N +20241126,150326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46550,-300,5,-0.64,734774100,15708,59.09,46300,47450,46250,60900,32800,46850,46777.06,14.30,0,75,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13495,21.21,1.76,12,0.05,2195.00,26401.00,54200,20241011,-14.11,30050,20240201,54.91,54200,-14.11,20241011,30050,54.91,20240201,54200,-14.11,20241011,30050,54.91,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,79,N,00,N +20241126,140325,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46500,-350,5,-0.75,698652800,14932,56.17,46300,47450,46250,60900,32800,46850,46788.96,14.30,0,65,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13481,21.18,1.76,12,0.05,2195.00,26401.00,54200,20241011,-14.21,30050,20240201,54.74,54200,-14.21,20241011,30050,54.74,20240201,54200,-14.21,20241011,30050,54.74,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,79,N,00,N +20241126,130325,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46650,-200,5,-0.43,609160350,13001,48.90,46300,47450,46300,60900,32800,46850,46854.88,14.30,0,-345,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13524,21.25,1.77,12,0.04,2195.00,26401.00,54200,20241011,-13.93,30050,20240201,55.24,54200,-13.93,20241011,30050,55.24,20240201,54200,-13.93,20241011,30050,55.24,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,79,N,00,N +20241126,120328,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46500,-350,5,-0.75,531451850,11333,42.63,46300,47450,46300,60900,32800,46850,46894.19,14.30,0,-384,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13481,21.18,1.76,12,0.04,2195.00,26401.00,54200,20241011,-14.21,30050,20240201,54.74,54200,-14.21,20241011,30050,54.74,20240201,54200,-14.21,20241011,30050,54.74,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,79,N,00,N +20241126,110331,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47000,150,2,0.32,378673250,8074,30.37,46300,47450,46300,60900,32800,46850,46900.33,14.30,0,-712,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13626,21.41,1.78,12,0.03,2195.00,26401.00,54200,20241011,-13.28,30050,20240201,56.41,54200,-13.28,20241011,30050,56.41,20240201,54200,-13.28,20241011,30050,56.41,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,79,N,00,N +20241126,100329,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46750,-100,5,-0.21,291975000,6229,23.43,46300,47450,46300,60900,32800,46850,46873.49,14.30,0,-394,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13553,21.30,1.77,12,0.02,2195.00,26401.00,54200,20241011,-13.75,30050,20240201,55.57,54200,-13.75,20241011,30050,55.57,20240201,54200,-13.75,20241011,30050,55.57,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,79,N,00,N +20241126,090327,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46400,-450,5,-0.96,25060450,540,2.03,46300,46850,46300,60900,32800,46850,46408.24,14.30,0,-44,48483,47666,46933,46116,45383,48075,46525,1450,14050,5000,32790,50,1,28991282,13452,21.14,1.76,12,0.00,2195.00,26401.00,54200,20241011,-14.39,30050,20240201,54.41,54200,-14.39,20241011,30050,54.41,20240201,54200,-14.39,20241011,30050,54.41,20240201,0.63,N,014820,5000,1449 억,,4144532,N,N,79,N,00,N 20241125,160321,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46850,700,2,1.52,1244178050,26472,51.83,46500,47750,46200,59900,32350,46150,47000.35,14.31,0,-3032,48716,47432,45616,44332,42516,48075,44975,1450,13750,5000,32300,50,1,28991282,13582,21.34,1.77,12,0.09,2195.00,26401.00,54200,20241011,-13.56,30050,20240201,55.91,54200,-13.56,20241011,30050,55.91,20240201,54200,-13.56,20241011,30050,55.91,20240201,0.63,N,014820,5000,1449 억,,4149963,N,N,79,N,00,N 20241125,150326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47100,950,2,2.06,1113436900,23684,46.37,46500,47750,46200,59900,32350,46150,47012.20,14.31,0,-1603,48716,47432,45616,44332,42516,48075,44975,1450,13750,5000,32300,50,1,28991282,13655,21.46,1.78,12,0.08,2195.00,26401.00,54200,20241011,-13.10,30050,20240201,56.74,54200,-13.10,20241011,30050,56.74,20240201,54200,-13.10,20241011,30050,56.74,20240201,0.63,N,014820,5000,1449 억,,4149963,N,N,2,N,00,N 20241125,140325,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47200,1050,2,2.28,880050100,18771,36.75,46500,47600,46200,59900,32350,46150,46883.50,14.31,0,130,48716,47432,45616,44332,42516,48075,44975,1450,13750,5000,32300,50,1,28991282,13684,21.50,1.79,12,0.06,2195.00,26401.00,54200,20241011,-12.92,30050,20240201,57.07,54200,-12.92,20241011,30050,57.07,20240201,54200,-12.92,20241011,30050,57.07,20240201,0.63,N,014820,5000,1449 억,,4149963,N,N,2,N,00,N diff --git a/014830/price/prices-20241101.csv b/014830/price/prices-20241101.csv index f6db4f8f16cd..43c1a1d29125 100644 --- a/014830/price/prices-20241101.csv +++ b/014830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66900,800,2,1.21,1871341200,27881,20.95,66300,67800,66100,85900,46300,66100,67118.92,13.07,0,207,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4528,27.84,0.50,12,0.41,2403.00,134122.00,118700,20240611,-43.64,58600,20241115,14.16,118700,-43.64,20240611,58600,14.16,20241115,118700,-43.64,20240611,58600,14.16,20241115,1.16,N,014830,5000,338 억,,884488,N,N,53,N,00,N +20241126,150326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,67000,900,2,1.36,1775400000,26447,19.87,66300,67800,66100,85900,46300,66100,67130.49,13.07,0,623,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4534,27.88,0.50,12,0.39,2403.00,134122.00,118700,20240611,-43.56,58600,20241115,14.33,118700,-43.56,20240611,58600,14.33,20241115,118700,-43.56,20240611,58600,14.33,20241115,1.16,N,014830,5000,338 억,,884488,N,N,0,N,00,N +20241126,140326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,67100,1000,2,1.51,1622765000,24169,18.16,66300,67800,66100,85900,46300,66100,67142.41,13.07,0,593,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4541,27.92,0.50,12,0.36,2403.00,134122.00,118700,20240611,-43.47,58600,20241115,14.51,118700,-43.47,20240611,58600,14.51,20241115,118700,-43.47,20240611,58600,14.51,20241115,1.16,N,014830,5000,338 억,,884488,N,N,0,N,00,N +20241126,130326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66900,800,2,1.21,1500252300,22340,16.79,66300,67800,66100,85900,46300,66100,67155.43,13.07,0,1177,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4528,27.84,0.50,12,0.33,2403.00,134122.00,118700,20240611,-43.64,58600,20241115,14.16,118700,-43.64,20240611,58600,14.16,20241115,118700,-43.64,20240611,58600,14.16,20241115,1.16,N,014830,5000,338 억,,884488,N,N,0,N,00,N +20241126,120328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,67400,1300,2,1.97,1308070800,19473,14.63,66300,67800,66100,85900,46300,66100,67173.56,13.07,0,2398,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4561,28.05,0.50,12,0.29,2403.00,134122.00,118700,20240611,-43.22,58600,20241115,15.02,118700,-43.22,20240611,58600,15.02,20241115,118700,-43.22,20240611,58600,15.02,20241115,1.16,N,014830,5000,338 억,,884488,N,N,0,N,00,N +20241126,110331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,67600,1500,2,2.27,972930600,14491,10.89,66300,67800,66100,85900,46300,66100,67140.34,13.07,0,1036,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4575,28.13,0.50,12,0.21,2403.00,134122.00,118700,20240611,-43.05,58600,20241115,15.36,118700,-43.05,20240611,58600,15.36,20241115,118700,-43.05,20240611,58600,15.36,20241115,1.16,N,014830,5000,338 억,,884488,N,N,0,N,00,N +20241126,100329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,67300,1200,2,1.82,706177300,10539,7.92,66300,67700,66100,85900,46300,66100,67006.10,13.07,0,369,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4555,28.01,0.50,12,0.16,2403.00,134122.00,118700,20240611,-43.30,58600,20241115,14.85,118700,-43.30,20240611,58600,14.85,20241115,118700,-43.30,20240611,58600,14.85,20241115,1.16,N,014830,5000,338 억,,884488,N,N,0,N,00,N +20241126,090327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66700,600,2,0.91,26500800,399,0.30,66300,66900,66300,85900,46300,66100,66418.05,13.07,0,69,72366,69232,67566,64432,62766,68400,63600,338,19800,5000,50230,100,1,6767600,4514,27.76,0.50,12,0.01,2403.00,134122.00,118700,20240611,-43.81,58600,20241115,13.82,118700,-43.81,20240611,58600,13.82,20241115,118700,-43.81,20240611,58600,13.82,20241115,1.16,N,014830,5000,338 억,,884488,N,N,0,N,00,N 20241125,160321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66100,100,2,0.15,8965947400,132785,445.84,68200,70700,65900,85800,46200,66000,67522.29,13.43,0,-17929,67666,66832,65766,64932,63866,67250,65350,338,19800,5000,50160,100,1,6767600,4473,27.51,0.49,12,1.96,2403.00,134122.00,118700,20240611,-44.31,58600,20241115,12.80,118700,-44.31,20240611,58600,12.80,20241115,118700,-44.31,20240611,58600,12.80,20241115,1.02,N,014830,5000,338 억,,908950,N,N,0,N,00,N 20241125,150326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66900,900,2,1.36,6084450300,89233,299.61,68200,70700,65900,85800,46200,66000,68186.10,13.43,0,-20007,67666,66832,65766,64932,63866,67250,65350,338,19800,5000,50160,100,1,6767600,4528,27.84,0.50,12,1.32,2403.00,134122.00,118700,20240611,-43.64,58600,20241115,14.16,118700,-43.64,20240611,58600,14.16,20241115,118700,-43.64,20240611,58600,14.16,20241115,1.02,N,014830,5000,338 억,,908950,N,N,0,N,00,N 20241125,140325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66600,600,2,0.91,5213723300,76158,255.71,68200,70700,66600,85800,46200,66000,68459.30,13.43,0,-16362,67666,66832,65766,64932,63866,67250,65350,338,19800,5000,50160,100,1,6767600,4507,27.72,0.50,12,1.13,2403.00,134122.00,118700,20240611,-43.89,58600,20241115,13.65,118700,-43.89,20240611,58600,13.65,20241115,118700,-43.89,20240611,58600,13.65,20241115,1.02,N,014830,5000,338 억,,908950,N,N,0,N,00,N diff --git a/014910/price/prices-20241101.csv b/014910/price/prices-20241101.csv index 86306ce14745..6f4b6d069598 100644 --- a/014910/price/prices-20241101.csv +++ b/014910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1111,-6,5,-0.54,38124759,34462,54.55,1125,1125,1101,1452,782,1117,1106.28,0.86,0,-634,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,250,-15.65,0.67,12,0.15,-71.00,1659.00,1890,20240507,-41.22,1072,20240805,3.64,1890,-41.22,20240507,1072,3.64,20240805,1890,-41.22,20240507,1072,3.64,20240805,1.08,N,014910,500,112 억,,192431,N,N,1,N,00,N +20241126,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1118,1,2,0.09,35551602,32144,50.88,1125,1125,1101,1452,782,1117,1106.01,0.86,0,-823,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,251,-15.75,0.67,12,0.14,-71.00,1659.00,1890,20240507,-40.85,1072,20240805,4.29,1890,-40.85,20240507,1072,4.29,20240805,1890,-40.85,20240507,1072,4.29,20240805,1.08,N,014910,500,112 억,,192431,N,N,0,N,00,N +20241126,140326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1103,-14,5,-1.25,34219065,30942,48.98,1125,1125,1101,1452,782,1117,1105.91,0.86,0,-109,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,248,-15.54,0.66,12,0.14,-71.00,1659.00,1890,20240507,-41.64,1072,20240805,2.89,1890,-41.64,20240507,1072,2.89,20240805,1890,-41.64,20240507,1072,2.89,20240805,1.08,N,014910,500,112 억,,192431,N,N,0,N,00,N +20241126,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1104,-13,5,-1.16,32628197,29505,46.71,1125,1125,1101,1452,782,1117,1105.85,0.86,0,191,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,248,-15.55,0.67,12,0.13,-71.00,1659.00,1890,20240507,-41.59,1072,20240805,2.99,1890,-41.59,20240507,1072,2.99,20240805,1890,-41.59,20240507,1072,2.99,20240805,1.08,N,014910,500,112 억,,192431,N,N,0,N,00,N +20241126,120328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,-9,5,-0.81,24942472,22544,35.69,1125,1125,1101,1452,782,1117,1106.39,0.86,0,-109,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,249,-15.61,0.67,12,0.10,-71.00,1659.00,1890,20240507,-41.38,1072,20240805,3.36,1890,-41.38,20240507,1072,3.36,20240805,1890,-41.38,20240507,1072,3.36,20240805,1.08,N,014910,500,112 억,,192431,N,N,0,N,00,N +20241126,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1111,-6,5,-0.54,11471254,10325,16.34,1125,1125,1101,1452,782,1117,1111.02,0.86,0,-1123,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,250,-15.65,0.67,12,0.05,-71.00,1659.00,1890,20240507,-41.22,1072,20240805,3.64,1890,-41.22,20240507,1072,3.64,20240805,1890,-41.22,20240507,1072,3.64,20240805,1.08,N,014910,500,112 억,,192431,N,N,0,N,00,N +20241126,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1118,1,2,0.09,10075979,9061,14.34,1125,1125,1101,1452,782,1117,1112.02,0.86,0,-1073,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,251,-15.75,0.67,12,0.04,-71.00,1659.00,1890,20240507,-40.85,1072,20240805,4.29,1890,-40.85,20240507,1072,4.29,20240805,1890,-40.85,20240507,1072,4.29,20240805,1.08,N,014910,500,112 억,,192431,N,N,0,N,00,N +20241126,090327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,8,2,0.72,231588,206,0.33,1125,1125,1123,1452,782,1117,1124.21,0.86,0,-105,1136,1126,1115,1105,1094,1131,1110,112,335,500,780,1,1,22460985,253,-15.85,0.68,12,0.00,-71.00,1659.00,1890,20240507,-40.48,1072,20240805,4.94,1890,-40.48,20240507,1072,4.94,20240805,1890,-40.48,20240507,1072,4.94,20240805,1.08,N,014910,500,112 억,,192431,N,N,0,N,00,N 20241125,160322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1117,5,2,0.45,70129628,63172,221.60,1104,1125,1104,1445,779,1112,1110.14,0.85,0,2539,1133,1122,1114,1103,1095,1118,1099,112,333,500,770,1,1,22460985,251,-15.73,0.67,12,0.28,-71.00,1659.00,1890,20240507,-40.90,1072,20240805,4.20,1890,-40.90,20240507,1072,4.20,20240805,1890,-40.90,20240507,1072,4.20,20240805,1.09,N,014910,500,112 억,,189892,N,N,1,N,00,N 20241125,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1110,-2,5,-0.18,58400337,52604,184.53,1104,1125,1104,1445,779,1112,1110.19,0.85,0,2673,1133,1122,1114,1103,1095,1118,1099,112,333,500,770,1,1,22460985,249,-15.63,0.67,12,0.23,-71.00,1659.00,1890,20240507,-41.27,1072,20240805,3.54,1890,-41.27,20240507,1072,3.54,20240805,1890,-41.27,20240507,1072,3.54,20240805,1.09,N,014910,500,112 억,,189892,N,N,1,N,00,N 20241125,140326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1115,3,2,0.27,49858559,44919,157.57,1104,1125,1104,1445,779,1112,1109.97,0.85,0,2909,1133,1122,1114,1103,1095,1118,1099,112,333,500,770,1,1,22460985,250,-15.70,0.67,12,0.20,-71.00,1659.00,1890,20240507,-41.01,1072,20240805,4.01,1890,-41.01,20240507,1072,4.01,20240805,1890,-41.01,20240507,1072,4.01,20240805,1.09,N,014910,500,112 억,,189892,N,N,1,N,00,N diff --git a/014940/price/prices-20241101.csv b/014940/price/prices-20241101.csv index f9e9a11e58be..1a70b06ad302 100644 --- a/014940/price/prices-20241101.csv +++ b/014940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,-210,5,-3.90,14406906630,2745721,30.91,5380,5410,5100,6990,3770,5380,5247.05,2.83,0,-179752,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2356,26.51,2.67,12,6.02,195.00,1937.00,5690,20241125,-9.14,2525,20240201,104.75,5690,-9.14,20241125,2525,104.75,20240201,5690,-9.14,20241125,2525,104.75,20240201,3.10,N,014940,500,227 억,,1289278,N,N,213,N,00,N +20241126,150327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-230,5,-4.28,13864362170,2640276,29.72,5380,5410,5100,6990,3770,5380,5251.03,2.83,0,-190392,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2347,26.41,2.66,12,5.79,195.00,1937.00,5690,20241125,-9.49,2525,20240201,103.96,5690,-9.49,20241125,2525,103.96,20240201,5690,-9.49,20241125,2525,103.96,20240201,3.10,N,014940,500,227 억,,1289278,N,N,301,N,00,N +20241126,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-180,5,-3.35,11551376920,2189884,24.65,5380,5410,5150,6990,3770,5380,5274.80,2.83,0,-193674,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2370,26.67,2.68,12,4.81,195.00,1937.00,5690,20241125,-8.61,2525,20240201,105.94,5690,-8.61,20241125,2525,105.94,20240201,5690,-8.61,20241125,2525,105.94,20240201,3.10,N,014940,500,227 억,,1289278,N,N,301,N,00,N +20241126,130326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-180,5,-3.35,8200341000,1552997,17.48,5380,5410,5150,6990,3770,5380,5280.23,2.83,0,-32559,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2370,26.67,2.68,12,3.41,195.00,1937.00,5690,20241125,-8.61,2525,20240201,105.94,5690,-8.61,20241125,2525,105.94,20240201,5690,-8.61,20241125,2525,105.94,20240201,3.10,N,014940,500,227 억,,1289278,N,N,301,N,00,N +20241126,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-170,5,-3.16,7612825570,1440147,16.21,5380,5410,5150,6990,3770,5380,5286.04,2.83,0,-17250,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2374,26.72,2.69,12,3.16,195.00,1937.00,5690,20241125,-8.44,2525,20240201,106.34,5690,-8.44,20241125,2525,106.34,20240201,5690,-8.44,20241125,2525,106.34,20240201,3.10,N,014940,500,227 억,,1289278,N,N,301,N,00,N +20241126,110332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-150,5,-2.79,6385744140,1203996,13.55,5380,5410,5200,6990,3770,5380,5303.69,2.83,0,-27046,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2384,26.82,2.70,12,2.64,195.00,1937.00,5690,20241125,-8.08,2525,20240201,107.13,5690,-8.08,20241125,2525,107.13,20240201,5690,-8.08,20241125,2525,107.13,20240201,3.10,N,014940,500,227 억,,1289278,N,N,301,N,00,N +20241126,100330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-120,5,-2.23,4898501800,921582,10.38,5380,5410,5230,6990,3770,5380,5315.21,2.83,0,33399,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2397,26.97,2.72,12,2.02,195.00,1937.00,5690,20241125,-7.56,2525,20240201,108.32,5690,-7.56,20241125,2525,108.32,20240201,5690,-7.56,20241125,2525,108.32,20240201,3.10,N,014940,500,227 억,,1289278,N,N,301,N,00,N +20241126,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,-90,5,-1.67,828889270,155337,1.75,5380,5380,5270,6990,3770,5380,5335.62,2.83,0,-30269,6066,5722,5346,5002,4626,5895,5175,228,1610,500,3980,10,1,45573661,2411,27.13,2.73,12,0.34,195.00,1937.00,5690,20241125,-7.03,2525,20240201,109.50,5690,-7.03,20241125,2525,109.50,20240201,5690,-7.03,20241125,2525,109.50,20240201,3.10,N,014940,500,227 억,,1289278,N,N,301,N,00,N 20241125,160322,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5380,395,2,7.92,48071138325,8820249,358.60,4980,5690,4970,6480,3490,4985,5450.60,2.32,0,235382,5211,5097,4886,4772,4561,5155,4830,228,1495,500,3680,10,1,45573661,2452,27.59,2.78,12,19.35,195.00,1937.00,5690,20241125,-5.45,2525,20240201,113.07,5690,-5.45,20241125,2525,113.07,20240201,5690,-5.45,20241125,2525,113.07,20240201,3.21,N,014940,500,227 억,,1056009,N,N,301,N,00,N 20241125,150327,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5430,445,2,8.93,47045539915,8630637,350.89,4980,5690,4970,6480,3490,4985,5451.47,2.32,0,224845,5211,5097,4886,4772,4561,5155,4830,228,1495,500,3680,10,1,45573661,2475,27.85,2.80,12,18.94,195.00,1937.00,5690,20241125,-4.57,2525,20240201,115.05,5690,-4.57,20241125,2525,115.05,20240201,5690,-4.57,20241125,2525,115.05,20240201,3.21,N,014940,500,227 억,,1056009,N,N,150,N,00,N 20241125,140326,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,5390,405,2,8.12,44397474515,8140329,330.96,4980,5690,4970,6480,3490,4985,5454.52,2.32,0,152758,5211,5097,4886,4772,4561,5155,4830,228,1495,500,3680,10,1,45573661,2456,27.64,2.78,12,17.86,195.00,1937.00,5690,20241125,-5.27,2525,20240201,113.47,5690,-5.27,20241125,2525,113.47,20240201,5690,-5.27,20241125,2525,113.47,20240201,3.21,N,014940,500,227 억,,1056009,N,N,150,N,00,N diff --git a/014970/price/prices-20241101.csv b/014970/price/prices-20241101.csv index 84e247613577..71b758391de9 100644 --- a/014970/price/prices-20241101.csv +++ b/014970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160329,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3610,-10,5,-0.28,2535395,706,12.27,3585,3610,3570,4705,2535,3620,3591.21,0.15,0,3,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,546,26.74,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.48,3400,20240416,6.18,4910,-26.48,20240116,3400,6.18,20240416,4910,-26.48,20240116,3400,6.18,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N +20241126,150327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,-30,5,-0.83,1292415,360,6.25,3585,3610,3570,4705,2535,3620,3590.04,0.15,0,6,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,543,26.59,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.88,3400,20240416,5.59,4910,-26.88,20240116,3400,5.59,20240416,4910,-26.88,20240116,3400,5.59,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N +20241126,140327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3595,-25,5,-0.69,1234990,344,5.98,3585,3610,3570,4705,2535,3620,3590.09,0.15,0,7,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,544,26.63,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.78,3400,20240416,5.74,4910,-26.78,20240116,3400,5.74,20240416,4910,-26.78,20240116,3400,5.74,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N +20241126,130327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3595,-25,5,-0.69,1234990,344,5.98,3585,3610,3570,4705,2535,3620,3590.09,0.15,0,7,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,544,26.63,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.78,3400,20240416,5.74,4910,-26.78,20240116,3400,5.74,20240416,4910,-26.78,20240116,3400,5.74,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N +20241126,120329,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3595,-25,5,-0.69,1087595,303,5.26,3585,3610,3570,4705,2535,3620,3589.42,0.15,0,7,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,544,26.63,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.78,3400,20240416,5.74,4910,-26.78,20240116,3400,5.74,20240416,4910,-26.78,20240116,3400,5.74,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N +20241126,110332,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,-30,5,-0.83,907605,253,4.40,3585,3610,3570,4705,2535,3620,3587.37,0.15,0,7,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,543,26.59,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.88,3400,20240416,5.59,4910,-26.88,20240116,3400,5.59,20240416,4910,-26.88,20240116,3400,5.59,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N +20241126,100330,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3605,-15,5,-0.41,633915,177,3.08,3585,3610,3570,4705,2535,3620,3581.44,0.15,0,1,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,545,26.70,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.58,3400,20240416,6.03,4910,-26.58,20240116,3400,6.03,20240416,4910,-26.58,20240116,3400,6.03,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N +20241126,090328,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,-35,5,-0.97,3585,1,0.02,3585,3585,3585,4705,2535,3620,3585.00,0.15,0,0,3660,3640,3610,3590,3560,3625,3575,76,1085,500,2380,5,1,15125000,542,26.56,0.89,12,0.00,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.28,N,014970,500,75 억,,22415,N,N,0,N,00,N 20241125,160322,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3620,40,2,1.12,20335530,5656,500.09,3630,3630,3580,4650,2510,3580,3595.38,0.15,0,-41,3643,3611,3593,3561,3543,3602,3552,76,1070,500,2360,5,1,15125000,548,26.81,0.90,12,0.04,135.00,4008.00,4910,20240116,-26.27,3400,20240416,6.47,4910,-26.27,20240116,3400,6.47,20240416,4910,-26.27,20240116,3400,6.47,20240416,0.28,N,014970,500,75 억,,22456,N,N,0,N,00,N 20241125,150327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3615,35,2,0.98,19679040,5474,484.00,3630,3630,3580,4650,2510,3580,3595.00,0.15,0,-41,3643,3611,3593,3561,3543,3602,3552,76,1070,500,2360,5,1,15125000,547,26.78,0.90,12,0.04,135.00,4008.00,4910,20240116,-26.37,3400,20240416,6.32,4910,-26.37,20240116,3400,6.32,20240416,4910,-26.37,20240116,3400,6.32,20240416,0.28,N,014970,500,75 억,,22456,N,N,0,N,00,N 20241125,140326,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,5,2,0.14,16677145,4640,410.26,3630,3630,3580,4650,2510,3580,3594.21,0.15,0,-41,3643,3611,3593,3561,3543,3602,3552,76,1070,500,2360,5,1,15125000,542,26.56,0.89,12,0.03,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.28,N,014970,500,75 억,,22456,N,N,0,N,00,N diff --git a/014990/price/prices-20241101.csv b/014990/price/prices-20241101.csv index e3f56693fc50..efde4825d7d5 100644 --- a/014990/price/prices-20241101.csv +++ b/014990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160329,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,728,-3,5,-0.41,218034991,301836,14.31,725,738,713,950,512,731,722.36,0.65,0,-35476,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,547,-31.65,1.38,12,0.40,-23.00,528.00,1154,20240718,-36.92,534,20240702,36.33,1154,-36.92,20240718,534,36.33,20240702,1154,-36.92,20240718,534,36.33,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N +20241126,150328,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,724,-7,5,-0.96,207343974,287104,13.61,725,738,713,950,512,731,722.19,0.65,0,-34834,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,544,-31.48,1.37,12,0.38,-23.00,528.00,1154,20240718,-37.26,534,20240702,35.58,1154,-37.26,20240718,534,35.58,20240702,1154,-37.26,20240718,534,35.58,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N +20241126,140327,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,724,-7,5,-0.96,190192885,263349,12.48,725,738,713,950,512,731,722.21,0.65,0,-35205,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,544,-31.48,1.37,12,0.35,-23.00,528.00,1154,20240718,-37.26,534,20240702,35.58,1154,-37.26,20240718,534,35.58,20240702,1154,-37.26,20240718,534,35.58,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N +20241126,130327,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,722,-9,5,-1.23,183762601,254444,12.06,725,738,713,950,512,731,722.21,0.65,0,-33447,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,542,-31.39,1.37,12,0.34,-23.00,528.00,1154,20240718,-37.44,534,20240702,35.21,1154,-37.44,20240718,534,35.21,20240702,1154,-37.44,20240718,534,35.21,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N +20241126,120330,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,727,-4,5,-0.55,130000373,179963,8.53,725,738,713,950,512,731,722.37,0.65,0,-8653,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,546,-31.61,1.38,12,0.24,-23.00,528.00,1154,20240718,-37.00,534,20240702,36.14,1154,-37.00,20240718,534,36.14,20240702,1154,-37.00,20240718,534,36.14,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N +20241126,110332,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,727,-4,5,-0.55,111109439,154036,7.30,725,738,713,950,512,731,721.32,0.65,0,-4539,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,546,-31.61,1.38,12,0.21,-23.00,528.00,1154,20240718,-37.00,534,20240702,36.14,1154,-37.00,20240718,534,36.14,20240702,1154,-37.00,20240718,534,36.14,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N +20241126,100330,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,726,-5,5,-0.68,88168430,122547,5.81,725,728,713,950,512,731,719.47,0.65,0,-4109,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,545,-31.57,1.38,12,0.16,-23.00,528.00,1154,20240718,-37.09,534,20240702,35.96,1154,-37.09,20240718,534,35.96,20240702,1154,-37.09,20240718,534,35.96,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N +20241126,090328,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,720,-11,5,-1.50,32361689,44811,2.12,725,726,717,950,512,731,722.18,0.65,0,12559,828,779,740,691,652,804,716,376,219,500,450,1,1,75112995,541,-31.30,1.36,12,0.06,-23.00,528.00,1154,20240718,-37.61,534,20240702,34.83,1154,-37.61,20240718,534,34.83,20240702,1154,-37.61,20240718,534,34.83,20240702,0.26,N,014990,500,375 억,,488391,N,N,1,N,00,N 20241125,160322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,731,40,2,5.79,1560146413,2090778,775.22,711,789,701,898,484,691,746.23,0.41,0,173558,727,709,698,680,669,703,674,376,207,500,420,1,1,75112995,549,-31.78,1.38,12,2.78,-23.00,528.00,1154,20240718,-36.66,534,20240702,36.89,1154,-36.66,20240718,534,36.89,20240702,1154,-36.66,20240718,534,36.89,20240702,0.27,N,014990,500,375 억,,308662,N,N,1,N,00,N 20241125,150328,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,729,38,2,5.50,1526134828,2044182,757.94,711,789,701,898,484,691,746.58,0.41,0,165979,727,709,698,680,669,703,674,376,207,500,420,1,1,75112995,548,-31.70,1.38,12,2.72,-23.00,528.00,1154,20240718,-36.83,534,20240702,36.52,1154,-36.83,20240718,534,36.52,20240702,1154,-36.83,20240718,534,36.52,20240702,0.27,N,014990,500,375 억,,308662,N,N,0,N,00,N 20241125,140327,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,729,38,2,5.50,1464169135,1959535,726.56,711,789,701,898,484,691,747.21,0.41,0,169350,727,709,698,680,669,703,674,376,207,500,420,1,1,75112995,548,-31.70,1.38,12,2.61,-23.00,528.00,1154,20240718,-36.83,534,20240702,36.52,1154,-36.83,20240718,534,36.52,20240702,1154,-36.83,20240718,534,36.52,20240702,0.27,N,014990,500,375 억,,308662,N,N,0,N,00,N diff --git a/015020/price/prices-20241101.csv b/015020/price/prices-20241101.csv index 32d3b908860c..f91eeb18d770 100644 --- a/015020/price/prices-20241101.csv +++ b/015020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,-52,5,-7.43,426131037,653628,29.21,687,687,634,910,490,700,651.94,0.25,0,49355,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,278,-9.53,0.63,12,1.53,-68.00,1027.00,1003,20240411,-35.39,541,20241118,19.78,1003,-35.39,20240411,541,19.78,20241118,1003,-35.39,20240411,541,19.78,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N +20241126,150328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,-58,5,-8.29,422368215,647796,28.95,687,687,634,910,490,700,652.00,0.25,0,49403,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,275,-9.44,0.63,12,1.51,-68.00,1027.00,1003,20240411,-35.99,541,20241118,18.67,1003,-35.99,20240411,541,18.67,20241118,1003,-35.99,20240411,541,18.67,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N +20241126,140327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,-51,5,-7.29,389557269,596924,26.67,687,687,634,910,490,700,652.60,0.25,0,53384,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,278,-9.54,0.63,12,1.39,-68.00,1027.00,1003,20240411,-35.29,541,20241118,19.96,1003,-35.29,20240411,541,19.96,20241118,1003,-35.29,20240411,541,19.96,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N +20241126,130327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,659,-41,5,-5.86,377890856,578957,25.87,687,687,634,910,490,700,652.70,0.25,0,58523,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,282,-9.69,0.64,12,1.35,-68.00,1027.00,1003,20240411,-34.30,541,20241118,21.81,1003,-34.30,20240411,541,21.81,20241118,1003,-34.30,20240411,541,21.81,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N +20241126,120330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,-47,5,-6.71,371410362,569077,25.43,687,687,634,910,490,700,652.65,0.25,0,61828,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,280,-9.60,0.64,12,1.33,-68.00,1027.00,1003,20240411,-34.90,541,20241118,20.70,1003,-34.90,20240411,541,20.70,20241118,1003,-34.90,20240411,541,20.70,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N +20241126,110332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,-55,5,-7.86,326019982,499171,22.31,687,687,634,910,490,700,653.11,0.25,0,67533,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,276,-9.49,0.63,12,1.16,-68.00,1027.00,1003,20240411,-35.69,541,20241118,19.22,1003,-35.69,20240411,541,19.22,20241118,1003,-35.69,20240411,541,19.22,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N +20241126,100331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,-49,5,-7.00,281964828,430860,19.25,687,687,634,910,490,700,654.41,0.25,0,63665,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,279,-9.57,0.63,12,1.01,-68.00,1027.00,1003,20240411,-35.09,541,20241118,20.33,1003,-35.09,20240411,541,20.33,20241118,1003,-35.09,20240411,541,20.33,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N +20241126,090328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,-36,5,-5.14,74704614,110743,4.95,687,687,658,910,490,700,674.55,0.25,0,25939,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,285,-9.76,0.65,12,0.26,-68.00,1027.00,1003,20240411,-33.80,541,20241118,22.74,1003,-33.80,20240411,541,22.74,20241118,1003,-33.80,20240411,541,22.74,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N 20241125,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,100,2,16.67,1567784238,2217252,3050.41,600,769,591,780,420,600,707.11,0.44,0,-83356,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,300,-10.29,0.68,12,5.17,-68.00,1027.00,1003,20240411,-30.21,541,20241118,29.39,1003,-30.21,20240411,541,29.39,20241118,1003,-30.21,20240411,541,29.39,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N 20241125,150328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,115,2,19.17,1365833220,1928116,2652.63,600,769,591,780,420,600,708.38,0.44,0,-49831,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,306,-10.51,0.70,12,4.50,-68.00,1027.00,1003,20240411,-28.71,541,20241118,32.16,1003,-28.71,20240411,541,32.16,20241118,1003,-28.71,20240411,541,32.16,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N 20241125,140327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,15,2,2.50,57888078,95777,131.77,600,622,595,780,420,600,604.40,0.44,0,-3208,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,264,-9.04,0.60,12,0.22,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N diff --git a/015230/price/prices-20241101.csv b/015230/price/prices-20241101.csv index 8835f02ed70e..b9afe6f7abb0 100644 --- a/015230/price/prices-20241101.csv +++ b/015230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5270,180,2,3.54,565911090,108210,193.09,5110,5310,5090,6610,3570,5090,5229.66,6.61,0,-7528,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1506,4.44,0.55,12,0.38,1188.00,9647.00,7100,20240507,-25.77,4605,20240806,14.44,7100,-25.77,20240507,4605,14.44,20240806,7100,-25.77,20240507,4605,14.44,20240806,1.45,N,015230,500,142 억,,1888610,N,N,1,N,00,N +20241126,150328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5250,160,2,3.14,516907070,98896,176.47,5110,5310,5090,6610,3570,5090,5226.77,6.61,0,-7193,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1500,4.42,0.54,12,0.35,1188.00,9647.00,7100,20240507,-26.06,4605,20240806,14.01,7100,-26.06,20240507,4605,14.01,20240806,7100,-26.06,20240507,4605,14.01,20240806,1.45,N,015230,500,142 억,,1888610,N,N,0,N,00,N +20241126,140328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5200,110,2,2.16,489409020,93642,167.09,5110,5310,5090,6610,3570,5090,5226.38,6.61,0,-6273,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1486,4.38,0.54,12,0.33,1188.00,9647.00,7100,20240507,-26.76,4605,20240806,12.92,7100,-26.76,20240507,4605,12.92,20240806,7100,-26.76,20240507,4605,12.92,20240806,1.45,N,015230,500,142 억,,1888610,N,N,0,N,00,N +20241126,130328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,140,2,2.75,452456040,86550,154.44,5110,5310,5090,6610,3570,5090,5227.68,6.61,0,-4118,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1494,4.40,0.54,12,0.30,1188.00,9647.00,7100,20240507,-26.34,4605,20240806,13.57,7100,-26.34,20240507,4605,13.57,20240806,7100,-26.34,20240507,4605,13.57,20240806,1.45,N,015230,500,142 억,,1888610,N,N,0,N,00,N +20241126,120330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5310,220,2,4.32,376125860,72063,128.59,5110,5310,5090,6610,3570,5090,5219.40,6.61,0,-2137,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1517,4.47,0.55,12,0.25,1188.00,9647.00,7100,20240507,-25.21,4605,20240806,15.31,7100,-25.21,20240507,4605,15.31,20240806,7100,-25.21,20240507,4605,15.31,20240806,1.45,N,015230,500,142 억,,1888610,N,N,0,N,00,N +20241126,110333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5190,100,2,1.96,220155520,42430,75.71,5110,5250,5090,6610,3570,5090,5188.68,6.61,0,-1292,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1483,4.37,0.54,12,0.15,1188.00,9647.00,7100,20240507,-26.90,4605,20240806,12.70,7100,-26.90,20240507,4605,12.70,20240806,7100,-26.90,20240507,4605,12.70,20240806,1.45,N,015230,500,142 억,,1888610,N,N,0,N,00,N +20241126,100331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5180,90,2,1.77,137420660,26560,47.39,5110,5250,5090,6610,3570,5090,5173.97,6.61,0,-1464,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1480,4.36,0.54,12,0.09,1188.00,9647.00,7100,20240507,-27.04,4605,20240806,12.49,7100,-27.04,20240507,4605,12.49,20240806,7100,-27.04,20240507,4605,12.49,20240806,1.45,N,015230,500,142 억,,1888610,N,N,0,N,00,N +20241126,090329,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5090,0,3,0.00,12526000,2459,4.39,5110,5120,5090,6610,3570,5090,5093.94,6.61,0,-49,5190,5140,5090,5040,4990,5165,5065,143,1520,500,3460,10,1,28572230,1454,4.28,0.53,12,0.01,1188.00,9647.00,7100,20240507,-28.31,4605,20240806,10.53,7100,-28.31,20240507,4605,10.53,20240806,7100,-28.31,20240507,4605,10.53,20240806,1.45,N,015230,500,142 억,,1888610,N,N,0,N,00,N 20241125,160323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5090,70,2,1.39,268311740,52743,132.46,5040,5140,5040,6520,3520,5020,5087.15,6.57,0,12971,5140,5080,5040,4980,4940,5060,4960,143,1500,500,3410,10,1,28572230,1454,4.28,0.53,12,0.18,1188.00,9647.00,7100,20240507,-28.31,4605,20240806,10.53,7100,-28.31,20240507,4605,10.53,20240806,7100,-28.31,20240507,4605,10.53,20240806,1.41,N,015230,500,142 억,,1876236,N,N,1,N,00,N 20241125,150328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5090,70,2,1.39,261268150,51358,128.99,5040,5140,5040,6520,3520,5020,5087.19,6.57,0,12287,5140,5080,5040,4980,4940,5060,4960,143,1500,500,3410,10,1,28572230,1454,4.28,0.53,12,0.18,1188.00,9647.00,7100,20240507,-28.31,4605,20240806,10.53,7100,-28.31,20240507,4605,10.53,20240806,7100,-28.31,20240507,4605,10.53,20240806,1.41,N,015230,500,142 억,,1876236,N,N,1,N,00,N 20241125,140327,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5090,70,2,1.39,209276300,41129,103.30,5040,5140,5040,6520,3520,5020,5088.29,6.57,0,10746,5140,5080,5040,4980,4940,5060,4960,143,1500,500,3410,10,1,28572230,1454,4.28,0.53,12,0.14,1188.00,9647.00,7100,20240507,-28.31,4605,20240806,10.53,7100,-28.31,20240507,4605,10.53,20240806,7100,-28.31,20240507,4605,10.53,20240806,1.41,N,015230,500,142 억,,1876236,N,N,1,N,00,N diff --git a/015260/price/prices-20241101.csv b/015260/price/prices-20241101.csv index 7b67b3450557..8ab9a08a8efb 100644 --- a/015260/price/prices-20241101.csv +++ b/015260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,690,16,2,2.37,19979814,29434,93.87,674,691,674,876,472,674,678.80,0.00,0,-569,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,311,-3.17,0.95,12,0.07,-218.00,726.00,1891,20231121,-63.51,563,20241119,22.56,1650,-58.18,20240105,563,22.56,20241119,1650,-58.18,20240105,563,22.56,20241119,0.01,N,015260,500,225 억,,0,N,N,7,N,00,N +20241126,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,675,1,2,0.15,14902629,22024,70.24,674,691,674,876,472,674,676.65,0.00,0,-493,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,305,-3.10,0.93,12,0.05,-218.00,726.00,1891,20231121,-64.30,563,20241119,19.89,1650,-59.09,20240105,563,19.89,20241119,1650,-59.09,20240105,563,19.89,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241126,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,675,1,2,0.15,5455323,8028,25.60,674,691,674,876,472,674,679.54,0.00,0,-452,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,305,-3.10,0.93,12,0.02,-218.00,726.00,1891,20231121,-64.30,563,20241119,19.89,1650,-59.09,20240105,563,19.89,20241119,1650,-59.09,20240105,563,19.89,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241126,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,679,5,2,0.74,1888601,2781,8.87,674,691,674,876,472,674,679.11,0.00,0,-257,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,306,-3.11,0.94,12,0.01,-218.00,726.00,1891,20231121,-64.09,563,20241119,20.60,1650,-58.85,20240105,563,20.60,20241119,1650,-58.85,20240105,563,20.60,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241126,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,684,10,2,1.48,1355548,1999,6.37,674,691,674,876,472,674,678.11,0.00,0,-220,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,309,-3.14,0.94,12,0.00,-218.00,726.00,1891,20231121,-63.83,563,20241119,21.49,1650,-58.55,20240105,563,21.49,20241119,1650,-58.55,20240105,563,21.49,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241126,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,687,13,2,1.93,1114302,1645,5.25,674,691,674,876,472,674,677.39,0.00,0,-220,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,310,-3.15,0.95,12,0.00,-218.00,726.00,1891,20231121,-63.67,563,20241119,22.02,1650,-58.36,20240105,563,22.02,20241119,1650,-58.36,20240105,563,22.02,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241126,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,686,12,2,1.78,1100567,1625,5.18,674,691,674,876,472,674,677.27,0.00,0,-220,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,310,-3.15,0.94,12,0.00,-218.00,726.00,1891,20231121,-63.72,563,20241119,21.85,1650,-58.42,20240105,563,21.85,20241119,1650,-58.42,20240105,563,21.85,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241126,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,691,17,2,2.52,138187,205,0.65,674,691,674,876,472,674,674.08,0.00,0,-204,716,695,679,658,642,687,650,226,202,500,470,1,1,45116894,312,-3.17,0.95,12,0.00,-218.00,726.00,1891,20231121,-63.46,563,20241119,22.74,1650,-58.12,20240105,563,22.74,20241119,1650,-58.12,20240105,563,22.74,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241125,160323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,674,-8,5,-1.17,21273845,31295,60.87,675,700,663,886,478,682,679.78,0.00,0,9562,722,702,674,654,626,712,664,226,204,500,470,1,1,45116894,304,-3.09,0.93,12,0.07,-218.00,726.00,1891,20231121,-64.36,563,20241119,19.72,1650,-59.15,20240105,563,19.72,20241119,1650,-59.15,20240105,563,19.72,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241125,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,689,7,2,1.03,18575876,27343,53.18,675,700,663,886,478,682,679.36,0.00,0,10016,722,702,674,654,626,712,664,226,204,500,470,1,1,45116894,311,-3.16,0.95,12,0.06,-218.00,726.00,1891,20231121,-63.56,563,20241119,22.38,1650,-58.24,20240105,563,22.38,20241119,1650,-58.24,20240105,563,22.38,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241125,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,694,12,2,1.76,17155508,25283,49.18,675,700,663,886,478,682,678.54,0.00,0,10016,722,702,674,654,626,712,664,226,204,500,470,1,1,45116894,313,-3.18,0.96,12,0.06,-218.00,726.00,1891,20231121,-63.30,563,20241119,23.27,1650,-57.94,20240105,563,23.27,20241119,1650,-57.94,20240105,563,23.27,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N diff --git a/015360/price/prices-20241101.csv b/015360/price/prices-20241101.csv index 24d6c704194c..ca8eaddde7df 100644 --- a/015360/price/prices-20241101.csv +++ b/015360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,200,2,0.40,150691400,3018,30.48,50200,50300,49600,65000,35000,50000,49930.88,9.58,0,978,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,100,1,6000000,3012,12.74,0.59,12,0.05,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N +20241126,150329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,200,2,0.40,146173600,2928,29.57,50200,50300,49600,65000,35000,50000,49922.68,9.58,0,912,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,100,1,6000000,3012,12.74,0.59,12,0.05,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N +20241126,140328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50000,0,3,0.00,124952000,2504,25.29,50200,50300,49600,65000,35000,50000,49900.96,9.58,0,845,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,100,1,6000000,3000,12.69,0.58,12,0.04,3939.00,85750.00,53500,20241029,-6.54,32500,20231227,53.85,53500,-6.54,20241029,32650,53.14,20240102,53500,-6.54,20241029,32500,53.85,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N +20241126,130328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,100,2,0.20,121948600,2444,24.68,50200,50300,49600,65000,35000,50000,49897.14,9.58,0,845,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,100,1,6000000,3006,12.72,0.58,12,0.04,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N +20241126,120331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50000,0,3,0.00,114748400,2300,23.23,50200,50300,49600,65000,35000,50000,49890.61,9.58,0,834,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,100,1,6000000,3000,12.69,0.58,12,0.04,3939.00,85750.00,53500,20241029,-6.54,32500,20231227,53.85,53500,-6.54,20241029,32650,53.14,20240102,53500,-6.54,20241029,32500,53.85,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N +20241126,110333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,100,2,0.20,97274500,1951,19.70,50200,50200,49600,65000,35000,50000,49858.79,9.58,0,805,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,100,1,6000000,3006,12.72,0.58,12,0.03,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N +20241126,100332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49900,-100,5,-0.20,37385900,750,7.57,50200,50200,49600,65000,35000,50000,49847.87,9.58,0,-53,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,50,1,6000000,2994,12.67,0.58,12,0.01,3939.00,85750.00,53500,20241029,-6.73,32500,20231227,53.54,53500,-6.73,20241029,32650,52.83,20240102,53500,-6.73,20241029,32500,53.54,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N +20241126,090329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49900,-100,5,-0.20,2553500,51,0.52,50200,50200,49900,65000,35000,50000,50068.63,9.58,0,-34,50533,50266,49933,49666,49333,50400,49800,300,15000,5000,36000,50,1,6000000,2994,12.67,0.58,12,0.00,3939.00,85750.00,53500,20241029,-6.73,32500,20231227,53.54,53500,-6.73,20241029,32650,52.83,20240102,53500,-6.73,20241029,32500,53.54,20231227,0.09,N,015360,5000,300 억,,575009,N,N,0,N,00,N 20241125,160324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50000,450,2,0.91,492732350,9902,89.28,49600,50200,49600,64400,34700,49550,49760.87,9.58,0,411,50683,50116,49733,49166,48783,49925,48975,300,14850,5000,35670,100,1,6000000,3000,12.69,0.58,12,0.17,3939.00,85750.00,53500,20241029,-6.54,32500,20231227,53.85,53500,-6.54,20241029,32650,53.14,20240102,53500,-6.54,20241029,32500,53.85,20231227,0.10,N,015360,5000,300 억,,574656,N,N,0,N,00,N 20241125,150329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49750,200,2,0.40,475333000,9553,86.13,49600,50200,49600,64400,34700,49550,49757.46,9.58,0,495,50683,50116,49733,49166,48783,49925,48975,300,14850,5000,35670,50,1,6000000,2985,12.63,0.58,12,0.16,3939.00,85750.00,53500,20241029,-7.01,32500,20231227,53.08,53500,-7.01,20241029,32650,52.37,20240102,53500,-7.01,20241029,32500,53.08,20231227,0.10,N,015360,5000,300 억,,574656,N,N,0,N,00,N 20241125,140328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49900,350,2,0.71,324108450,6511,58.71,49600,50200,49600,64400,34700,49550,49778.60,9.58,0,83,50683,50116,49733,49166,48783,49925,48975,300,14850,5000,35670,50,1,6000000,2994,12.67,0.58,12,0.11,3939.00,85750.00,53500,20241029,-6.73,32500,20231227,53.54,53500,-6.73,20241029,32650,52.83,20240102,53500,-6.73,20241029,32500,53.54,20231227,0.10,N,015360,5000,300 억,,574656,N,N,0,N,00,N diff --git a/015590/price/prices-20241101.csv b/015590/price/prices-20241101.csv index 4c5539e6a473..fe297b42cbc1 100644 --- a/015590/price/prices-20241101.csv +++ b/015590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160331,57,100.00,KOSPI,,기계,N,N,N,N, ,N,515,24,2,4.89,762676299,1507021,117.04,492,522,488,638,344,491,506.08,9.24,0,259912,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1220,8.44,0.95,12,0.64,61.00,540.00,953,20231121,-45.96,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,845,-39.05,20231129,349,47.56,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,5,N,00,N +20241126,150329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,518,27,2,5.50,740465017,1463934,113.69,492,522,488,638,344,491,505.80,9.24,0,246876,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1228,8.49,0.96,12,0.62,61.00,540.00,953,20231121,-45.65,349,20240202,48.42,824,-37.14,20240131,349,48.42,20240202,845,-38.70,20231129,349,48.42,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,3,N,00,N +20241126,140329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,521,30,2,6.11,586464850,1166086,90.56,492,522,488,638,344,491,502.93,9.24,0,221155,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1235,8.54,0.96,12,0.49,61.00,540.00,953,20231121,-45.33,349,20240202,49.28,824,-36.77,20240131,349,49.28,20240202,845,-38.34,20231129,349,49.28,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,3,N,00,N +20241126,130329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,512,21,2,4.28,503375690,1005687,78.10,492,518,488,638,344,491,500.53,9.24,0,97757,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1213,8.39,0.95,12,0.42,61.00,540.00,953,20231121,-46.27,349,20240202,46.70,824,-37.86,20240131,349,46.70,20240202,845,-39.41,20231129,349,46.70,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,3,N,00,N +20241126,120331,57,100.00,KOSPI,,기계,N,N,N,N, ,N,516,25,2,5.09,465325041,931505,72.34,492,518,488,638,344,491,499.54,9.24,0,79547,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1223,8.46,0.96,12,0.39,61.00,540.00,953,20231121,-45.86,349,20240202,47.85,824,-37.38,20240131,349,47.85,20240202,845,-38.93,20231129,349,47.85,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,3,N,00,N +20241126,110334,57,100.00,KOSPI,,기계,N,N,N,N, ,N,507,16,2,3.26,398692634,801546,62.25,492,510,488,638,344,491,497.40,9.24,0,67275,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1201,8.31,0.94,12,0.34,61.00,540.00,953,20231121,-46.80,349,20240202,45.27,824,-38.47,20240131,349,45.27,20240202,845,-40.00,20231129,349,45.27,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,3,N,00,N +20241126,100332,57,100.00,KOSPI,,기계,N,N,N,N, ,N,509,18,2,3.67,376146426,756933,58.79,492,510,488,638,344,491,496.93,9.24,0,53686,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1206,8.34,0.94,12,0.32,61.00,540.00,953,20231121,-46.59,349,20240202,45.85,824,-38.23,20240131,349,45.85,20240202,845,-39.76,20231129,349,45.85,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,3,N,00,N +20241126,090329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,497,6,2,1.22,54926332,112021,8.70,492,498,488,638,344,491,490.32,9.24,0,-29259,545,517,504,476,463,511,470,1185,147,500,330,1,1,236981544,1178,8.15,0.92,12,0.05,61.00,540.00,953,20231121,-47.85,349,20240202,42.41,824,-39.68,20240131,349,42.41,20240202,845,-41.18,20231129,349,42.41,20240202,0.02,N,015590,500,1184 억,,21889063,N,N,3,N,00,N 20241125,160324,57,100.00,KOSPI,,기계,N,N,N,N, ,N,491,-34,5,-6.48,649438845,1286321,125.23,532,532,491,682,368,525,504.88,9.45,0,-466671,561,542,516,497,471,552,507,1185,157,500,350,1,1,236981544,1164,8.05,0.91,12,0.54,61.00,540.00,953,20231121,-48.48,349,20240202,40.69,824,-40.41,20240131,349,40.69,20240202,845,-41.89,20231129,349,40.69,20240202,0.02,N,015590,500,1184 억,,22390617,N,N,3,N,00,N 20241125,150329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,497,-28,5,-5.33,574860058,1135301,110.53,532,532,495,682,368,525,506.35,9.45,0,-414899,561,542,516,497,471,552,507,1185,157,500,350,1,1,236981544,1178,8.15,0.92,12,0.48,61.00,540.00,953,20231121,-47.85,349,20240202,42.41,824,-39.68,20240131,349,42.41,20240202,845,-41.18,20231129,349,42.41,20240202,0.02,N,015590,500,1184 억,,22390617,N,N,0,N,00,N 20241125,140328,57,100.00,KOSPI,,기계,N,N,N,N, ,N,510,-15,5,-2.86,411023608,808644,78.72,532,532,501,682,368,525,508.29,9.45,0,-204065,561,542,516,497,471,552,507,1185,157,500,350,1,1,236981544,1209,8.36,0.94,12,0.34,61.00,540.00,953,20231121,-46.48,349,20240202,46.13,824,-38.11,20240131,349,46.13,20240202,845,-39.64,20231129,349,46.13,20240202,0.02,N,015590,500,1184 억,,22390617,N,N,0,N,00,N diff --git a/015710/price/prices-20241101.csv b/015710/price/prices-20241101.csv index a3146999b6ae..6598106594b8 100644 --- a/015710/price/prices-20241101.csv +++ b/015710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,715,2,16.27,62858914955,12545493,6745.40,4810,5280,4665,5710,3080,4395,5010.17,1.18,0,-119623,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,10,1,17530500,896,29.54,0.71,12,71.56,173.00,7196.00,5670,20240116,-9.88,3200,20240909,59.69,5670,-9.88,20240116,3200,59.69,20240909,5670,-9.88,20240116,3200,59.69,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N +20241126,150330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,695,2,15.81,57563830395,11505483,6186.21,4810,5280,4665,5710,3080,4395,5003.18,1.18,0,-130967,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,10,1,17530500,892,29.42,0.71,12,65.63,173.00,7196.00,5670,20240116,-10.23,3200,20240909,59.06,5670,-10.23,20240116,3200,59.06,20240909,5670,-10.23,20240116,3200,59.06,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N +20241126,140329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4925,530,2,12.06,45501596080,9110374,4898.42,4810,5280,4665,5710,3080,4395,4994.50,1.18,0,-113752,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,5,1,17530500,863,28.47,0.68,12,51.97,173.00,7196.00,5670,20240116,-13.14,3200,20240909,53.91,5670,-13.14,20240116,3200,53.91,20240909,5670,-13.14,20240116,3200,53.91,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N +20241126,130329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,615,2,13.99,42730888145,8551653,4598.01,4810,5280,4665,5710,3080,4395,4996.82,1.18,0,-118873,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,10,1,17530500,878,28.96,0.70,12,48.78,173.00,7196.00,5670,20240116,-11.64,3200,20240909,56.56,5670,-11.64,20240116,3200,56.56,20240909,5670,-11.64,20240116,3200,56.56,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N +20241126,120332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,455,2,10.35,37259874735,7448808,4005.04,4810,5280,4665,5710,3080,4395,5002.15,1.18,0,-114371,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,5,1,17530500,850,28.03,0.67,12,42.49,173.00,7196.00,5670,20240116,-14.46,3200,20240909,51.56,5670,-14.46,20240116,3200,51.56,20240909,5670,-14.46,20240116,3200,51.56,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N +20241126,110334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,590,2,13.42,33534608890,6689126,3596.58,4810,5280,4665,5710,3080,4395,5013.33,1.18,0,-93996,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,5,1,17530500,874,28.82,0.69,12,38.16,173.00,7196.00,5670,20240116,-12.08,3200,20240909,55.78,5670,-12.08,20240116,3200,55.78,20240909,5670,-12.08,20240116,3200,55.78,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N +20241126,100332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,655,2,14.90,16165065210,3270528,1758.48,4810,5120,4665,5710,3080,4395,4942.69,1.18,0,-89797,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,10,1,17530500,885,29.19,0.70,12,18.66,173.00,7196.00,5670,20240116,-10.93,3200,20240909,57.81,5670,-10.93,20240116,3200,57.81,20240909,5670,-10.93,20240116,3200,57.81,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N +20241126,090330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,325,2,7.39,1826286735,383912,206.42,4810,4925,4670,5710,3080,4395,4757.29,1.18,0,-66787,4521,4457,4376,4312,4231,4490,4345,88,1315,500,2810,5,1,17530500,827,27.28,0.66,12,2.19,173.00,7196.00,5670,20240116,-16.75,3200,20240909,47.50,5670,-16.75,20240116,3200,47.50,20240909,5670,-16.75,20240116,3200,47.50,20240909,4.66,N,015710,500,87 억,,206029,N,N,0,N,00,N 20241125,160324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4395,45,2,1.03,796560060,181412,65.09,4295,4440,4295,5650,3045,4350,4390.88,0.95,0,39527,4516,4432,4381,4297,4246,4407,4272,88,1300,500,2780,5,1,17530500,770,25.40,0.61,12,1.03,173.00,7196.00,5670,20240116,-22.49,3200,20240909,37.34,5670,-22.49,20240116,3200,37.34,20240909,5670,-22.49,20240116,3200,37.34,20240909,4.65,N,015710,500,87 억,,166502,N,N,0,N,00,N 20241125,150329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4405,55,2,1.26,731364610,166578,59.76,4295,4440,4295,5650,3045,4350,4390.52,0.95,0,39012,4516,4432,4381,4297,4246,4407,4272,88,1300,500,2780,5,1,17530500,772,25.46,0.61,12,0.95,173.00,7196.00,5670,20240116,-22.31,3200,20240909,37.66,5670,-22.31,20240116,3200,37.66,20240909,5670,-22.31,20240116,3200,37.66,20240909,4.65,N,015710,500,87 억,,166502,N,N,0,N,00,N 20241125,140329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,85,2,1.95,652859555,148777,53.38,4295,4440,4295,5650,3045,4350,4388.18,0.95,0,44386,4516,4432,4381,4297,4246,4407,4272,88,1300,500,2780,5,1,17530500,777,25.64,0.62,12,0.85,173.00,7196.00,5670,20240116,-21.78,3200,20240909,38.59,5670,-21.78,20240116,3200,38.59,20240909,5670,-21.78,20240116,3200,38.59,20240909,4.65,N,015710,500,87 억,,166502,N,N,0,N,00,N diff --git a/015750/price/prices-20241101.csv b/015750/price/prices-20241101.csv index 582c9691b062..af52e77ecb5a 100644 --- a/015750/price/prices-20241101.csv +++ b/015750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160332,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5570,30,2,0.54,2009692190,360614,32.03,5540,5620,5530,7200,3880,5540,5573.30,7.48,0,42000,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4456,2.62,0.34,12,0.45,2124.00,16604.00,10990,20240226,-49.32,5260,20241115,5.89,10990,-49.32,20240226,5260,5.89,20241115,10990,-49.32,20240226,5260,5.89,20241115,2.62,N,015750,500,400 억,,5986886,N,N,38,N,00,N +20241126,150330,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5560,20,2,0.36,1818409740,326272,28.98,5540,5620,5530,7200,3880,5540,5573.65,7.48,0,39872,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4448,2.62,0.33,12,0.41,2124.00,16604.00,10990,20240226,-49.41,5260,20241115,5.70,10990,-49.41,20240226,5260,5.70,20241115,10990,-49.41,20240226,5260,5.70,20241115,2.62,N,015750,500,400 억,,5986886,N,N,246,N,00,N +20241126,140329,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5560,20,2,0.36,1560609220,279964,24.86,5540,5620,5530,7200,3880,5540,5574.75,7.48,0,28952,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4448,2.62,0.33,12,0.35,2124.00,16604.00,10990,20240226,-49.41,5260,20241115,5.70,10990,-49.41,20240226,5260,5.70,20241115,10990,-49.41,20240226,5260,5.70,20241115,2.62,N,015750,500,400 억,,5986886,N,N,246,N,00,N +20241126,130329,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5580,40,2,0.72,1322507200,237159,21.06,5540,5620,5530,7200,3880,5540,5577.00,7.48,0,26905,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4464,2.63,0.34,12,0.30,2124.00,16604.00,10990,20240226,-49.23,5260,20241115,6.08,10990,-49.23,20240226,5260,6.08,20241115,10990,-49.23,20240226,5260,6.08,20241115,2.62,N,015750,500,400 억,,5986886,N,N,246,N,00,N +20241126,120332,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5590,50,2,0.90,1182157000,211973,18.83,5540,5620,5530,7200,3880,5540,5577.53,7.48,0,24759,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4472,2.63,0.34,12,0.26,2124.00,16604.00,10990,20240226,-49.14,5260,20241115,6.27,10990,-49.14,20240226,5260,6.27,20241115,10990,-49.14,20240226,5260,6.27,20241115,2.62,N,015750,500,400 억,,5986886,N,N,246,N,00,N +20241126,110334,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5600,60,2,1.08,941318840,168892,15.00,5540,5620,5530,7200,3880,5540,5574.20,7.48,0,15519,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4480,2.64,0.34,12,0.21,2124.00,16604.00,10990,20240226,-49.04,5260,20241115,6.46,10990,-49.04,20240226,5260,6.46,20241115,10990,-49.04,20240226,5260,6.46,20241115,2.62,N,015750,500,400 억,,5986886,N,N,246,N,00,N +20241126,100332,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5560,20,2,0.36,517785150,93089,8.27,5540,5610,5530,7200,3880,5540,5563.12,7.48,0,-14282,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4448,2.62,0.33,12,0.12,2124.00,16604.00,10990,20240226,-49.41,5260,20241115,5.70,10990,-49.41,20240226,5260,5.70,20241115,10990,-49.41,20240226,5260,5.70,20241115,2.62,N,015750,500,400 억,,5986886,N,N,246,N,00,N +20241126,090330,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5540,0,3,0.00,120818210,21796,1.94,5540,5600,5530,7200,3880,5540,5543.73,7.48,0,-7209,5873,5706,5623,5456,5373,5665,5415,400,1660,500,4090,10,1,80000000,4432,2.61,0.33,12,0.03,2124.00,16604.00,10990,20240226,-49.59,5260,20241115,5.32,10990,-49.59,20240226,5260,5.32,20241115,10990,-49.59,20240226,5260,5.32,20241115,2.62,N,015750,500,400 억,,5986886,N,N,246,N,00,N 20241125,160325,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5540,-180,5,-3.15,6282541230,1120028,548.54,5720,5790,5540,7430,4010,5720,5609.54,7.84,0,-250790,5893,5806,5743,5656,5593,5795,5645,400,1710,500,4230,10,1,80000000,4432,2.61,0.33,12,1.40,2124.00,16604.00,10990,20240226,-49.59,5260,20241115,5.32,10990,-49.59,20240226,5260,5.32,20241115,10990,-49.59,20240226,5260,5.32,20241115,2.65,N,015750,500,400 억,,6271750,N,N,246,N,00,N 20241125,150330,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5620,-100,5,-1.75,3301506340,582537,285.30,5720,5790,5610,7430,4010,5720,5667.46,7.84,0,-202637,5893,5806,5743,5656,5593,5795,5645,400,1710,500,4230,10,1,80000000,4496,2.65,0.34,12,0.73,2124.00,16604.00,10990,20240226,-48.86,5260,20241115,6.84,10990,-48.86,20240226,5260,6.84,20241115,10990,-48.86,20240226,5260,6.84,20241115,2.65,N,015750,500,400 억,,6271750,N,N,0,N,00,N 20241125,140329,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5630,-90,5,-1.57,2863833240,504695,247.18,5720,5790,5620,7430,4010,5720,5674.38,7.84,0,-174364,5893,5806,5743,5656,5593,5795,5645,400,1710,500,4230,10,1,80000000,4504,2.65,0.34,12,0.63,2124.00,16604.00,10990,20240226,-48.77,5260,20241115,7.03,10990,-48.77,20240226,5260,7.03,20241115,10990,-48.77,20240226,5260,7.03,20241115,2.65,N,015750,500,400 억,,6271750,N,N,0,N,00,N diff --git a/015760/price/prices-20241101.csv b/015760/price/prices-20241101.csv index d8e349670ddb..a712b67809e3 100644 --- a/015760/price/prices-20241101.csv +++ b/015760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160332,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24400,650,2,2.74,86769815950,3565708,143.82,23800,24600,23800,30850,16650,23750,24334.47,40.05,942291,239822,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,156639,-3.25,0.44,12,0.56,-7512.00,55837.00,25450,20240314,-4.13,17620,20231120,38.48,25450,-4.13,20240314,17970,35.78,20240119,25450,-4.13,20240314,17970,35.78,20240119,0.28,N,015760,5000,32098 억,,102840940,N,N,1135,N,00,N +20241126,150330,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24400,650,2,2.74,80258383350,3298521,133.05,23800,24600,23800,30850,16650,23750,24331.63,40.06,964219,351267,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,156639,-3.25,0.44,12,0.51,-7512.00,55837.00,25450,20240314,-4.13,17620,20231120,38.48,25450,-4.13,20240314,17970,35.78,20240119,25450,-4.13,20240314,17970,35.78,20240119,0.28,N,015760,5000,32098 억,,102862868,N,N,2711,N,00,N +20241126,140329,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24400,650,2,2.74,71948166800,2958233,119.32,23800,24600,23800,30850,16650,23750,24321.34,40.02,878704,378326,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,156639,-3.25,0.44,12,0.46,-7512.00,55837.00,25450,20240314,-4.13,17620,20231120,38.48,25450,-4.13,20240314,17970,35.78,20240119,25450,-4.13,20240314,17970,35.78,20240119,0.28,N,015760,5000,32098 억,,102777353,N,N,2711,N,00,N +20241126,130329,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24450,700,2,2.95,63015284900,2593168,104.60,23800,24600,23800,30850,16650,23750,24300.51,40.02,857709,422067,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,156960,-3.25,0.44,12,0.40,-7512.00,55837.00,25450,20240314,-3.93,17620,20231120,38.76,25450,-3.93,20240314,17970,36.06,20240119,25450,-3.93,20240314,17970,36.06,20240119,0.28,N,015760,5000,32098 억,,102756358,N,N,2711,N,00,N +20241126,120332,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24500,750,2,3.16,59105663750,2433488,98.16,23800,24600,23800,30850,16650,23750,24288.46,39.99,789698,386562,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,157281,-3.26,0.44,12,0.38,-7512.00,55837.00,25450,20240314,-3.73,17620,20231120,39.05,25450,-3.73,20240314,17970,36.34,20240119,25450,-3.73,20240314,17970,36.34,20240119,0.28,N,015760,5000,32098 억,,102688347,N,N,2711,N,00,N +20241126,110335,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24450,700,2,2.95,52077146300,2146150,86.57,23800,24600,23800,30850,16650,23750,24265.39,39.95,677765,316605,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,156960,-3.25,0.44,12,0.33,-7512.00,55837.00,25450,20240314,-3.93,17620,20231120,38.76,25450,-3.93,20240314,17970,36.06,20240119,25450,-3.93,20240314,17970,36.06,20240119,0.28,N,015760,5000,32098 억,,102576414,N,N,2711,N,00,N +20241126,100333,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24200,450,2,1.89,27454978500,1138064,45.90,23800,24400,23800,30850,16650,23750,24124.29,39.83,371542,167041,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,155355,-3.22,0.43,12,0.18,-7512.00,55837.00,25450,20240314,-4.91,17620,20231120,37.34,25450,-4.91,20240314,17970,34.67,20240119,25450,-4.91,20240314,17970,34.67,20240119,0.28,N,015760,5000,32098 억,,102270191,N,N,2711,N,00,N +20241126,090330,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23900,150,2,0.63,1808149050,75811,3.06,23800,23950,23800,30850,16650,23750,23850.78,39.69,12963,-12301,24516,24132,23816,23432,23116,23975,23275,32098,7100,5000,17570,50,1,641964077,153429,-3.18,0.43,12,0.01,-7512.00,55837.00,25450,20240314,-6.09,17620,20231120,35.64,25450,-6.09,20240314,17970,33.00,20240119,25450,-6.09,20240314,17970,33.00,20240119,0.28,N,015760,5000,32098 억,,101911612,N,N,2711,N,00,N 20241125,160325,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23750,0,3,0.00,58788349050,2469736,238.02,23800,24200,23500,30850,16650,23750,23803.58,39.50,-403109,111631,24216,23982,23766,23532,23316,23875,23425,32098,7100,5000,17570,50,1,641964077,152466,-3.16,0.43,12,0.38,-7512.00,55837.00,25450,20240314,-6.68,17410,20231116,36.42,25450,-6.68,20240314,17970,32.16,20240119,25450,-6.68,20240314,17970,32.16,20240119,0.27,N,015760,5000,32098 억,,101438605,N,N,2711,N,00,N 20241125,150330,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23800,50,2,0.21,44525302350,1869157,180.14,23800,24200,23500,30850,16650,23750,23821.17,39.69,74494,5424,24216,23982,23766,23532,23316,23875,23425,32098,7100,5000,17570,50,1,641964077,152787,-3.17,0.43,12,0.29,-7512.00,55837.00,25450,20240314,-6.48,17410,20231116,36.70,25450,-6.48,20240314,17970,32.44,20240119,25450,-6.48,20240314,17970,32.44,20240119,0.27,N,015760,5000,32098 억,,101916208,N,N,5103,N,00,N 20241125,140329,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23750,0,3,0.00,39843402100,1672206,161.16,23800,24200,23500,30850,16650,23750,23826.98,39.68,54261,-1638,24216,23982,23766,23532,23316,23875,23425,32098,7100,5000,17570,50,1,641964077,152466,-3.16,0.43,12,0.26,-7512.00,55837.00,25450,20240314,-6.68,17410,20231116,36.42,25450,-6.68,20240314,17970,32.16,20240119,25450,-6.68,20240314,17970,32.16,20240119,0.27,N,015760,5000,32098 억,,101895975,N,N,5103,N,00,N diff --git a/015860/price/prices-20241101.csv b/015860/price/prices-20241101.csv index d9a7f8f6715a..7d590f77af3b 100644 --- a/015860/price/prices-20241101.csv +++ b/015860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3805,-20,5,-0.52,193399490,50921,80.15,3820,3875,3780,4970,2680,3825,3798.03,3.12,0,-10762,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1878,6.84,0.40,12,0.10,556.00,9488.00,4880,20240502,-22.03,3465,20240805,9.81,4880,-22.03,20240502,3465,9.81,20240805,4880,-22.03,20240502,3465,9.81,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,5,N,00,N +20241126,150330,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3805,-20,5,-0.52,177252570,46666,73.45,3820,3875,3780,4970,2680,3825,3798.32,3.12,0,-10599,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1878,6.84,0.40,12,0.09,556.00,9488.00,4880,20240502,-22.03,3465,20240805,9.81,4880,-22.03,20240502,3465,9.81,20240805,4880,-22.03,20240502,3465,9.81,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,0,N,00,N +20241126,140330,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3785,-40,5,-1.05,138400410,36410,57.31,3820,3875,3780,4970,2680,3825,3801.16,3.12,0,-7965,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1868,6.81,0.40,12,0.07,556.00,9488.00,4880,20240502,-22.44,3465,20240805,9.24,4880,-22.44,20240502,3465,9.24,20240805,4880,-22.44,20240502,3465,9.24,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,0,N,00,N +20241126,130330,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3820,-5,5,-0.13,94028070,24690,38.86,3820,3875,3780,4970,2680,3825,3808.35,3.12,0,-2961,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1885,6.87,0.40,12,0.05,556.00,9488.00,4880,20240502,-21.72,3465,20240805,10.25,4880,-21.72,20240502,3465,10.25,20240805,4880,-21.72,20240502,3465,10.25,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,0,N,00,N +20241126,120333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3825,0,3,0.00,86798475,22792,35.87,3820,3875,3780,4970,2680,3825,3808.29,3.12,0,-2322,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1888,6.88,0.40,12,0.05,556.00,9488.00,4880,20240502,-21.62,3465,20240805,10.39,4880,-21.62,20240502,3465,10.39,20240805,4880,-21.62,20240502,3465,10.39,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,0,N,00,N +20241126,110335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3795,-30,5,-0.78,76377505,20048,31.56,3820,3875,3780,4970,2680,3825,3809.73,3.12,0,-2734,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1873,6.83,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.23,3465,20240805,9.52,4880,-22.23,20240502,3465,9.52,20240805,4880,-22.23,20240502,3465,9.52,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,0,N,00,N +20241126,100333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3805,-20,5,-0.52,53560600,14031,22.08,3820,3875,3780,4970,2680,3825,3817.30,3.12,0,-1839,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1878,6.84,0.40,12,0.03,556.00,9488.00,4880,20240502,-22.03,3465,20240805,9.81,4880,-22.03,20240502,3465,9.81,20240805,4880,-22.03,20240502,3465,9.81,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,0,N,00,N +20241126,090331,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,-10,5,-0.26,416370,109,0.17,3820,3820,3815,4970,2680,3825,3819.91,3.12,0,-10,3911,3867,3821,3777,3731,3890,3800,499,1145,1000,2830,5,1,49347483,1883,6.86,0.40,12,0.00,556.00,9488.00,4880,20240502,-21.82,3465,20240805,10.10,4880,-21.82,20240502,3465,10.10,20240805,4880,-21.82,20240502,3465,10.10,20240805,1.05,N,015860,1000,498 억,,1540551,N,N,0,N,00,N 20241125,160325,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3825,40,2,1.06,240561625,63102,129.01,3775,3865,3775,4920,2650,3785,3812.27,3.11,0,1851,3885,3835,3790,3740,3695,3860,3765,499,1135,1000,2800,5,1,49347483,1888,6.88,0.40,12,0.13,556.00,9488.00,4880,20240502,-21.62,3465,20240805,10.39,4880,-21.62,20240502,3465,10.39,20240805,4880,-21.62,20240502,3465,10.39,20240805,1.05,N,015860,1000,498 억,,1534420,N,N,56,N,00,N 20241125,150330,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3820,35,2,0.92,220883735,57941,118.46,3775,3865,3775,4920,2650,3785,3812.22,3.11,0,1086,3885,3835,3790,3740,3695,3860,3765,499,1135,1000,2800,5,1,49347483,1885,6.87,0.40,12,0.12,556.00,9488.00,4880,20240502,-21.72,3465,20240805,10.25,4880,-21.72,20240502,3465,10.25,20240805,4880,-21.72,20240502,3465,10.25,20240805,1.05,N,015860,1000,498 억,,1534420,N,N,56,N,00,N 20241125,140330,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,30,2,0.79,206000760,54035,110.47,3775,3865,3775,4920,2650,3785,3812.36,3.11,0,-533,3885,3835,3790,3740,3695,3860,3765,499,1135,1000,2800,5,1,49347483,1883,6.86,0.40,12,0.11,556.00,9488.00,4880,20240502,-21.82,3465,20240805,10.10,4880,-21.82,20240502,3465,10.10,20240805,4880,-21.82,20240502,3465,10.10,20240805,1.05,N,015860,1000,498 억,,1534420,N,N,56,N,00,N diff --git a/015890/price/prices-20241101.csv b/015890/price/prices-20241101.csv index 8465fd6a3445..72ee71a23a81 100644 --- a/015890/price/prices-20241101.csv +++ b/015890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5240,30,2,0.58,78665660,15088,51.05,5210,5250,5160,6770,3650,5210,5213.74,1.46,0,1768,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1532,9.41,0.49,12,0.05,557.00,10740.00,6860,20231123,-23.62,4720,20240805,11.02,6580,-20.36,20240102,4720,11.02,20240805,6850,-23.50,20231201,4720,11.02,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N +20241126,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5240,30,2,0.58,77869870,14936,50.54,5210,5250,5160,6770,3650,5210,5213.57,1.46,0,1765,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1532,9.41,0.49,12,0.05,557.00,10740.00,6860,20231123,-23.62,4720,20240805,11.02,6580,-20.36,20240102,4720,11.02,20240805,6850,-23.50,20231201,4720,11.02,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N +20241126,140330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,20,2,0.38,72188950,13849,46.86,5210,5250,5160,6770,3650,5210,5212.57,1.46,0,1752,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1529,9.39,0.49,12,0.05,557.00,10740.00,6860,20231123,-23.76,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6850,-23.65,20231201,4720,10.81,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N +20241126,130330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,20,2,0.38,63409310,12169,41.18,5210,5250,5160,6770,3650,5210,5210.72,1.46,0,1002,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1529,9.39,0.49,12,0.04,557.00,10740.00,6860,20231123,-23.76,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6850,-23.65,20231201,4720,10.81,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N +20241126,120333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5240,30,2,0.58,21566650,4124,13.95,5210,5250,5210,6770,3650,5210,5229.55,1.46,0,603,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1532,9.41,0.49,12,0.01,557.00,10740.00,6860,20231123,-23.62,4720,20240805,11.02,6580,-20.36,20240102,4720,11.02,20240805,6850,-23.50,20231201,4720,11.02,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N +20241126,110335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5240,30,2,0.58,19145940,3661,12.39,5210,5250,5210,6770,3650,5210,5229.70,1.46,0,372,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1532,9.41,0.49,12,0.01,557.00,10740.00,6860,20231123,-23.62,4720,20240805,11.02,6580,-20.36,20240102,4720,11.02,20240805,6850,-23.50,20231201,4720,11.02,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N +20241126,100333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,20,2,0.38,11418680,2183,7.39,5210,5240,5210,6770,3650,5210,5230.73,1.46,0,33,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1529,9.39,0.49,12,0.01,557.00,10740.00,6860,20231123,-23.76,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6850,-23.65,20231201,4720,10.81,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N +20241126,090331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5240,30,2,0.58,2952720,564,1.91,5210,5240,5210,6770,3650,5210,5235.32,1.46,0,-353,5296,5252,5216,5172,5136,5275,5195,146,1560,500,3850,10,1,29228750,1532,9.41,0.49,12,0.00,557.00,10740.00,6860,20231123,-23.62,4720,20240805,11.02,6580,-20.36,20240102,4720,11.02,20240805,6850,-23.50,20231201,4720,11.02,20240805,1.30,N,015890,500,146 억,,426747,N,N,0,N,00,N 20241125,160325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5210,30,2,0.58,153818700,29508,265.26,5190,5260,5180,6730,3630,5180,5212.78,1.45,0,1384,5246,5212,5176,5142,5106,5230,5160,146,1550,500,3830,10,1,29228750,1523,9.35,0.49,12,0.10,557.00,10740.00,6880,20231116,-24.27,4720,20240805,10.38,6580,-20.82,20240102,4720,10.38,20240805,6850,-23.94,20231201,4720,10.38,20240805,1.30,N,015890,500,146 억,,425073,N,N,1,N,00,N 20241125,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,40,2,0.77,145616700,27935,251.12,5190,5260,5180,6730,3630,5180,5212.70,1.45,0,1371,5246,5212,5176,5142,5106,5230,5160,146,1550,500,3830,10,1,29228750,1526,9.37,0.49,12,0.10,557.00,10740.00,6880,20231116,-24.13,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6850,-23.80,20231201,4720,10.59,20240805,1.30,N,015890,500,146 억,,425073,N,N,1,N,00,N 20241125,140330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,0,3,0.00,133484150,25605,230.18,5190,5260,5180,6730,3630,5180,5213.21,1.45,0,400,5246,5212,5176,5142,5106,5230,5160,146,1550,500,3830,10,1,29228750,1514,9.30,0.48,12,0.09,557.00,10740.00,6880,20231116,-24.71,4720,20240805,9.75,6580,-21.28,20240102,4720,9.75,20240805,6850,-24.38,20231201,4720,9.75,20240805,1.30,N,015890,500,146 억,,425073,N,N,1,N,00,N diff --git a/016090/price/prices-20241101.csv b/016090/price/prices-20241101.csv index 9290382780e0..60a7f8931ee0 100644 --- a/016090/price/prices-20241101.csv +++ b/016090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160333,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,20,2,0.93,359294105,168180,34.80,2125,2160,2105,2780,1500,2140,2136.37,4.43,0,-4573,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,956,4.11,0.37,12,0.38,526.00,5879.00,2240,20241122,-3.57,1759,20240805,22.80,2240,-3.57,20241122,1759,22.80,20240805,2240,-3.57,20241122,1759,22.80,20240805,2.24,N,016090,500,269 억,,1962943,N,N,2,N,00,N +20241126,150331,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,15,2,0.70,339101415,158798,32.86,2125,2160,2105,2780,1500,2140,2135.43,4.43,0,-7965,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,954,4.10,0.37,12,0.36,526.00,5879.00,2240,20241122,-3.79,1759,20240805,22.51,2240,-3.79,20241122,1759,22.51,20240805,2240,-3.79,20241122,1759,22.51,20240805,2.24,N,016090,500,269 억,,1962943,N,N,0,N,00,N +20241126,140330,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,0,3,0.00,310074580,145326,30.07,2125,2155,2105,2780,1500,2140,2133.65,4.43,0,-5895,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,948,4.07,0.36,12,0.33,526.00,5879.00,2240,20241122,-4.46,1759,20240805,21.66,2240,-4.46,20241122,1759,21.66,20240805,2240,-4.46,20241122,1759,21.66,20240805,2.24,N,016090,500,269 억,,1962943,N,N,0,N,00,N +20241126,130330,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,0,3,0.00,221783100,104190,21.56,2125,2155,2105,2780,1500,2140,2128.64,4.43,0,-10025,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,948,4.07,0.36,12,0.24,526.00,5879.00,2240,20241122,-4.46,1759,20240805,21.66,2240,-4.46,20241122,1759,21.66,20240805,2240,-4.46,20241122,1759,21.66,20240805,2.24,N,016090,500,269 억,,1962943,N,N,0,N,00,N +20241126,120333,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2130,-10,5,-0.47,185126270,87025,18.01,2125,2155,2105,2780,1500,2140,2127.28,4.43,0,-1924,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,943,4.05,0.36,12,0.20,526.00,5879.00,2240,20241122,-4.91,1759,20240805,21.09,2240,-4.91,20241122,1759,21.09,20240805,2240,-4.91,20241122,1759,21.09,20240805,2.24,N,016090,500,269 억,,1962943,N,N,0,N,00,N +20241126,110336,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,0,3,0.00,131982365,62078,12.84,2125,2155,2105,2780,1500,2140,2126.07,4.43,0,5865,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,948,4.07,0.36,12,0.14,526.00,5879.00,2240,20241122,-4.46,1759,20240805,21.66,2240,-4.46,20241122,1759,21.66,20240805,2240,-4.46,20241122,1759,21.66,20240805,2.24,N,016090,500,269 억,,1962943,N,N,0,N,00,N +20241126,100334,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,10,2,0.47,124725760,58694,12.14,2125,2150,2105,2780,1500,2140,2125.02,4.43,0,5196,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,952,4.09,0.37,12,0.13,526.00,5879.00,2240,20241122,-4.02,1759,20240805,22.23,2240,-4.02,20241122,1759,22.23,20240805,2240,-4.02,20241122,1759,22.23,20240805,2.24,N,016090,500,269 억,,1962943,N,N,0,N,00,N +20241126,090331,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2125,-15,5,-0.70,19881035,9411,1.95,2125,2140,2105,2780,1500,2140,2112.53,4.43,0,854,2280,2210,2155,2085,2030,2182,2057,269,640,500,1580,5,1,44282310,941,4.04,0.36,12,0.02,526.00,5879.00,2240,20241122,-5.13,1759,20240805,20.81,2240,-5.13,20241122,1759,20.81,20240805,2240,-5.13,20241122,1759,20.81,20240805,2.24,N,016090,500,269 억,,1962943,N,N,0,N,00,N 20241125,160326,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,-40,5,-1.83,1042328870,482030,175.71,2180,2225,2100,2830,1530,2180,2162.42,4.23,0,81266,2273,2226,2193,2146,2113,2210,2130,269,650,500,1610,5,1,44282310,948,4.07,0.36,12,1.09,526.00,5879.00,2240,20241122,-4.46,1759,20240805,21.66,2240,-4.46,20241122,1759,21.66,20240805,2240,-4.46,20241122,1759,21.66,20240805,2.33,N,016090,500,269 억,,1871668,N,N,1,N,00,N 20241125,150331,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,-40,5,-1.83,1017055145,470247,171.42,2180,2225,2100,2830,1530,2180,2162.81,4.23,0,81971,2273,2226,2193,2146,2113,2210,2130,269,650,500,1610,5,1,44282310,948,4.07,0.36,12,1.06,526.00,5879.00,2240,20241122,-4.46,1759,20240805,21.66,2240,-4.46,20241122,1759,21.66,20240805,2240,-4.46,20241122,1759,21.66,20240805,2.33,N,016090,500,269 억,,1871668,N,N,1,N,00,N 20241125,140330,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,-15,5,-0.69,681985080,312611,113.95,2180,2225,2155,2830,1530,2180,2181.58,4.23,0,42959,2273,2226,2193,2146,2113,2210,2130,269,650,500,1610,5,1,44282310,959,4.12,0.37,12,0.71,526.00,5879.00,2240,20241122,-3.35,1759,20240805,23.08,2240,-3.35,20241122,1759,23.08,20240805,2240,-3.35,20241122,1759,23.08,20240805,2.33,N,016090,500,269 억,,1871668,N,N,1,N,00,N diff --git a/016100/price/prices-20241101.csv b/016100/price/prices-20241101.csv index 5a3bcf2f259b..0d25ad0f5f7b 100644 --- a/016100/price/prices-20241101.csv +++ b/016100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160333,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2790,-5,5,-0.18,12412645,4432,24.22,2770,2830,2770,3630,1960,2795,2800.69,0.91,0,-1,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,533,232.50,1.18,12,0.02,12.00,2365.00,3990,20240709,-30.08,1886,20240325,47.93,3990,-30.08,20240709,1886,47.93,20240325,3990,-30.08,20240709,1886,47.93,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N +20241126,150331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2800,5,2,0.18,8558370,3048,16.66,2770,2830,2770,3630,1960,2795,2807.86,0.91,0,-97,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,535,233.33,1.18,12,0.02,12.00,2365.00,3990,20240709,-29.82,1886,20240325,48.46,3990,-29.82,20240709,1886,48.46,20240325,3990,-29.82,20240709,1886,48.46,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N +20241126,140331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2800,5,2,0.18,7844370,2793,15.27,2770,2830,2770,3630,1960,2795,2808.58,0.91,0,-97,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,535,233.33,1.18,12,0.01,12.00,2365.00,3990,20240709,-29.82,1886,20240325,48.46,3990,-29.82,20240709,1886,48.46,20240325,3990,-29.82,20240709,1886,48.46,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N +20241126,130331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2810,15,2,0.54,6813285,2425,13.25,2770,2830,2770,3630,1960,2795,2809.60,0.91,0,-56,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,537,234.17,1.19,12,0.01,12.00,2365.00,3990,20240709,-29.57,1886,20240325,48.99,3990,-29.57,20240709,1886,48.99,20240325,3990,-29.57,20240709,1886,48.99,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N +20241126,120334,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2815,20,2,0.72,5815280,2069,11.31,2770,2830,2770,3630,1960,2795,2810.67,0.91,0,-56,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,538,234.58,1.19,12,0.01,12.00,2365.00,3990,20240709,-29.45,1886,20240325,49.26,3990,-29.45,20240709,1886,49.26,20240325,3990,-29.45,20240709,1886,49.26,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N +20241126,110336,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2815,20,2,0.72,3485265,1240,6.78,2770,2830,2770,3630,1960,2795,2810.70,0.91,0,-56,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,538,234.58,1.19,12,0.01,12.00,2365.00,3990,20240709,-29.45,1886,20240325,49.26,3990,-29.45,20240709,1886,49.26,20240325,3990,-29.45,20240709,1886,49.26,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N +20241126,100334,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2820,25,2,0.89,1603705,569,3.11,2770,2830,2770,3630,1960,2795,2818.46,0.91,0,-31,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,539,235.00,1.19,12,0.00,12.00,2365.00,3990,20240709,-29.32,1886,20240325,49.52,3990,-29.32,20240709,1886,49.52,20240325,3990,-29.32,20240709,1886,49.52,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N +20241126,090331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2795,0,3,0.00,61210,22,0.12,2770,2795,2770,3630,1960,2795,2782.27,0.91,0,6,2875,2835,2800,2760,2725,2855,2780,96,835,500,1780,5,1,19100894,534,232.92,1.18,12,0.00,12.00,2365.00,3990,20240709,-29.95,1886,20240325,48.20,3990,-29.95,20240709,1886,48.20,20240325,3990,-29.95,20240709,1886,48.20,20240325,0.41,N,016100,500,95 억,,173591,N,N,0,N,00,N 20241125,160326,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2795,-15,5,-0.53,51303925,18296,16.90,2780,2840,2765,3650,1970,2810,2804.12,0.91,0,-397,3176,2992,2801,2617,2426,3085,2710,96,840,500,1790,5,1,19100894,534,232.92,1.18,12,0.10,12.00,2365.00,3990,20240709,-29.95,1886,20240325,48.20,3990,-29.95,20240709,1886,48.20,20240325,3990,-29.95,20240709,1886,48.20,20240325,0.42,N,016100,500,95 억,,173789,N,N,0,N,00,N 20241125,150331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2775,-35,5,-1.25,44502840,15850,14.64,2780,2840,2765,3650,1970,2810,2807.75,0.91,0,-584,3176,2992,2801,2617,2426,3085,2710,96,840,500,1790,5,1,19100894,530,231.25,1.17,12,0.08,12.00,2365.00,3990,20240709,-30.45,1886,20240325,47.14,3990,-30.45,20240709,1886,47.14,20240325,3990,-30.45,20240709,1886,47.14,20240325,0.42,N,016100,500,95 억,,173789,N,N,0,N,00,N 20241125,140331,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2800,-10,5,-0.36,40911790,14557,13.44,2780,2840,2780,3650,1970,2810,2810.45,0.91,0,-608,3176,2992,2801,2617,2426,3085,2710,96,840,500,1790,5,1,19100894,535,233.33,1.18,12,0.08,12.00,2365.00,3990,20240709,-29.82,1886,20240325,48.46,3990,-29.82,20240709,1886,48.46,20240325,3990,-29.82,20240709,1886,48.46,20240325,0.42,N,016100,500,95 억,,173789,N,N,0,N,00,N diff --git a/016250/price/prices-20241101.csv b/016250/price/prices-20241101.csv index 08b2a308f90c..47a96ecdef59 100644 --- a/016250/price/prices-20241101.csv +++ b/016250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13900,-200,5,-1.42,30639840,2174,104.12,14100,14240,13820,18330,9870,14100,14093.76,1.58,0,-260,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,451,-1.37,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-41.10,13500,20241118,2.96,19290,-27.94,20240112,13500,2.96,20241118,23600,-41.10,20231222,13500,2.96,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N +20241126,150332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14070,-30,5,-0.21,28327530,2008,96.17,14100,14240,13820,18330,9870,14100,14107.34,1.58,0,-152,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,456,-1.39,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-40.38,13500,20241118,4.22,19290,-27.06,20240112,13500,4.22,20241118,23600,-40.38,20231222,13500,4.22,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N +20241126,140331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14070,-30,5,-0.21,26527560,1880,90.04,14100,14240,13820,18330,9870,14100,14110.40,1.58,0,-113,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,456,-1.39,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-40.38,13500,20241118,4.22,19290,-27.06,20240112,13500,4.22,20241118,23600,-40.38,20231222,13500,4.22,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N +20241126,130331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14180,80,2,0.57,25637560,1817,87.02,14100,14240,13820,18330,9870,14100,14109.83,1.58,0,-98,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,460,-1.40,0.21,12,0.06,-10143.00,69106.00,23600,20231222,-39.92,13500,20241118,5.04,19290,-26.49,20240112,13500,5.04,20241118,23600,-39.92,20231222,13500,5.04,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N +20241126,120334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14070,-30,5,-0.21,23754710,1684,80.65,14100,14240,13820,18330,9870,14100,14106.12,1.58,0,-65,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,456,-1.39,0.20,12,0.05,-10143.00,69106.00,23600,20231222,-40.38,13500,20241118,4.22,19290,-27.06,20240112,13500,4.22,20241118,23600,-40.38,20231222,13500,4.22,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N +20241126,110336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14220,120,2,0.85,19681040,1396,66.86,14100,14240,13820,18330,9870,14100,14098.17,1.58,0,-50,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,461,-1.40,0.21,12,0.04,-10143.00,69106.00,23600,20231222,-39.75,13500,20241118,5.33,19290,-26.28,20240112,13500,5.33,20241118,23600,-39.75,20231222,13500,5.33,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N +20241126,100334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14110,10,2,0.07,12133270,860,41.19,14100,14240,13820,18330,9870,14100,14108.45,1.58,0,14,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,458,-1.39,0.20,12,0.03,-10143.00,69106.00,23600,20231222,-40.21,13500,20241118,4.52,19290,-26.85,20240112,13500,4.52,20241118,23600,-40.21,20231222,13500,4.52,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N +20241126,090332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14170,70,2,0.50,155500,11,0.53,14100,14170,14100,18330,9870,14100,14136.36,1.58,0,-7,14500,14300,14050,13850,13600,14400,13950,167,4230,5000,10150,10,1,3243585,460,-1.40,0.21,12,0.00,-10143.00,69106.00,23600,20231222,-39.96,13500,20241118,4.96,19290,-26.54,20240112,13500,4.96,20241118,23600,-39.96,20231222,13500,4.96,20241118,0.06,N,016250,5000,167 억,,51325,N,N,0,N,00,N 20241125,160326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,20,2,0.14,29239810,2088,60.68,13940,14250,13800,18300,9860,14080,14003.74,1.59,0,-325,14493,14286,14053,13846,13613,14390,13950,167,4220,5000,10130,10,1,3243585,457,-1.39,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-40.25,13500,20241118,4.44,19290,-26.91,20240112,13500,4.44,20241118,23600,-40.25,20231222,13500,4.44,20241118,0.06,N,016250,5000,167 억,,51651,N,N,0,N,00,N 20241125,150331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14070,-10,5,-0.07,24144490,1726,50.16,13940,14250,13800,18300,9860,14080,13988.70,1.59,0,-248,14493,14286,14053,13846,13613,14390,13950,167,4220,5000,10130,10,1,3243585,456,-1.39,0.20,12,0.05,-10143.00,69106.00,23600,20231222,-40.38,13500,20241118,4.22,19290,-27.06,20240112,13500,4.22,20241118,23600,-40.38,20231222,13500,4.22,20241118,0.06,N,016250,5000,167 억,,51651,N,N,0,N,00,N 20241125,140331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14070,-10,5,-0.07,20330830,1454,42.26,13940,14250,13800,18300,9860,14080,13982.69,1.59,0,-205,14493,14286,14053,13846,13613,14390,13950,167,4220,5000,10130,10,1,3243585,456,-1.39,0.20,12,0.04,-10143.00,69106.00,23600,20231222,-40.38,13500,20241118,4.22,19290,-27.06,20240112,13500,4.22,20241118,23600,-40.38,20231222,13500,4.22,20241118,0.06,N,016250,5000,167 억,,51651,N,N,0,N,00,N diff --git a/016360/price/prices-20241101.csv b/016360/price/prices-20241101.csv index 05945db3ea2b..c40f30088f8f 100644 --- a/016360/price/prices-20241101.csv +++ b/016360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160334,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,-550,5,-1.19,7686487400,168204,69.78,45950,46000,45350,60300,32500,46400,45697.32,30.87,0,-26151,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40944,7.48,0.62,12,0.19,6130.00,74162.00,48900,20240826,-6.24,35100,20240119,30.63,48900,-6.24,20240826,35100,30.63,20240119,48900,-6.24,20240826,35100,30.63,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,583,N,00,N +20241126,150332,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45650,-750,5,-1.62,6668097050,145977,60.56,45950,46000,45350,60300,32500,46400,45679.09,30.87,0,-33042,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40765,7.45,0.62,12,0.16,6130.00,74162.00,48900,20240826,-6.65,35100,20240119,30.06,48900,-6.65,20240826,35100,30.06,20240119,48900,-6.65,20240826,35100,30.06,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,547,N,00,N +20241126,140331,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45600,-800,5,-1.72,5770889850,126357,52.42,45950,46000,45350,60300,32500,46400,45671.31,30.87,0,-32958,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40721,7.44,0.61,12,0.14,6130.00,74162.00,48900,20240826,-6.75,35100,20240119,29.91,48900,-6.75,20240826,35100,29.91,20240119,48900,-6.75,20240826,35100,29.91,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,547,N,00,N +20241126,130331,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45650,-750,5,-1.62,5247081450,114881,47.66,45950,46000,45350,60300,32500,46400,45674.06,30.87,0,-28914,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40765,7.45,0.62,12,0.13,6130.00,74162.00,48900,20240826,-6.65,35100,20240119,30.06,48900,-6.65,20240826,35100,30.06,20240119,48900,-6.65,20240826,35100,30.06,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,547,N,00,N +20241126,120334,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45750,-650,5,-1.40,4739169150,103785,43.06,45950,46000,45350,60300,32500,46400,45663.33,30.87,0,-27180,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40855,7.46,0.62,12,0.12,6130.00,74162.00,48900,20240826,-6.44,35100,20240119,30.34,48900,-6.44,20240826,35100,30.34,20240119,48900,-6.44,20240826,35100,30.34,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,547,N,00,N +20241126,110337,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,-600,5,-1.29,4091322450,89635,37.19,45950,46000,45350,60300,32500,46400,45644.25,30.87,0,-23649,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40899,7.47,0.62,12,0.10,6130.00,74162.00,48900,20240826,-6.34,35100,20240119,30.48,48900,-6.34,20240826,35100,30.48,20240119,48900,-6.34,20240826,35100,30.48,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,547,N,00,N +20241126,100335,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45450,-950,5,-2.05,3060298150,67028,27.81,45950,46000,45350,60300,32500,46400,45657.01,30.87,0,-22556,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40587,7.41,0.61,12,0.08,6130.00,74162.00,48900,20240826,-7.06,35100,20240119,29.49,48900,-7.06,20240826,35100,29.49,20240119,48900,-7.06,20240826,35100,29.49,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,547,N,00,N +20241126,090332,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,-500,5,-1.08,536276500,11688,4.85,45950,45950,45750,60300,32500,46400,45882.66,30.87,0,-8516,47000,46700,46300,46000,45600,46500,45800,4585,13900,5000,35260,50,1,89300000,40989,7.49,0.62,12,0.01,6130.00,74162.00,48900,20240826,-6.13,35100,20240119,30.77,48900,-6.13,20240826,35100,30.77,20240119,48900,-6.13,20240826,35100,30.77,20240119,0.16,N,016360,5000,4584 억,,27565709,N,N,547,N,00,N 20241125,160327,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46400,200,2,0.43,11160271400,240993,238.43,46550,46600,45900,60000,32350,46200,46309.52,30.90,0,-29816,46600,46400,46150,45950,45700,46500,46050,4585,13800,5000,35110,50,1,89300000,41435,7.57,0.63,12,0.27,6130.00,74162.00,48900,20240826,-5.11,35100,20240119,32.19,48900,-5.11,20240826,35100,32.19,20240119,48900,-5.11,20240826,35100,32.19,20240119,0.16,N,016360,5000,4584 억,,27593528,N,N,547,N,00,N 20241125,150332,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46250,50,2,0.11,7735448250,167143,165.37,46550,46600,45900,60000,32350,46200,46280.42,30.90,0,-23875,46600,46400,46150,45950,45700,46500,46050,4585,13800,5000,35110,50,1,89300000,41301,7.54,0.62,12,0.19,6130.00,74162.00,48900,20240826,-5.42,35100,20240119,31.77,48900,-5.42,20240826,35100,31.77,20240119,48900,-5.42,20240826,35100,31.77,20240119,0.16,N,016360,5000,4584 억,,27593528,N,N,108,N,00,N 20241125,140331,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46200,0,3,0.00,6508355950,140606,139.11,46550,46600,45900,60000,32350,46200,46287.90,30.90,0,-20349,46600,46400,46150,45950,45700,46500,46050,4585,13800,5000,35110,50,1,89300000,41257,7.54,0.62,12,0.16,6130.00,74162.00,48900,20240826,-5.52,35100,20240119,31.62,48900,-5.52,20240826,35100,31.62,20240119,48900,-5.52,20240826,35100,31.62,20240119,0.16,N,016360,5000,4584 억,,27593528,N,N,108,N,00,N diff --git a/016380/price/prices-20241101.csv b/016380/price/prices-20241101.csv index b51f6f259463..29469c641c7d 100644 --- a/016380/price/prices-20241101.csv +++ b/016380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160334,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6590,170,2,2.65,980835100,151369,93.29,6390,6600,6370,8340,4500,6420,6479.79,6.25,0,21844,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6591,2.81,0.35,12,0.15,2342.00,18893.00,9200,20231205,-28.37,5300,20240805,24.34,8930,-26.20,20240102,5300,24.34,20240805,9200,-28.37,20231205,5300,24.34,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,805,N,00,N +20241126,150332,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6570,150,2,2.34,897129630,138634,85.44,6390,6600,6370,8340,4500,6420,6471.28,6.25,0,16283,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6571,2.81,0.35,12,0.14,2342.00,18893.00,9200,20231205,-28.59,5300,20240805,23.96,8930,-26.43,20240102,5300,23.96,20240805,9200,-28.59,20231205,5300,23.96,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,343,N,00,N +20241126,140332,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6460,40,2,0.62,522727090,81348,50.13,6390,6470,6370,8340,4500,6420,6425.83,6.25,0,16954,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6461,2.76,0.34,12,0.08,2342.00,18893.00,9200,20231205,-29.78,5300,20240805,21.89,8930,-27.66,20240102,5300,21.89,20240805,9200,-29.78,20231205,5300,21.89,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,343,N,00,N +20241126,130332,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6460,40,2,0.62,472672070,73578,45.35,6390,6470,6370,8340,4500,6420,6424.11,6.25,0,16111,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6461,2.76,0.34,12,0.07,2342.00,18893.00,9200,20231205,-29.78,5300,20240805,21.89,8930,-27.66,20240102,5300,21.89,20240805,9200,-29.78,20231205,5300,21.89,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,343,N,00,N +20241126,120334,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6440,20,2,0.31,389738510,60717,37.42,6390,6460,6370,8340,4500,6420,6418.93,6.25,0,12026,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6441,2.75,0.34,12,0.06,2342.00,18893.00,9200,20231205,-30.00,5300,20240805,21.51,8930,-27.88,20240102,5300,21.51,20240805,9200,-30.00,20231205,5300,21.51,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,343,N,00,N +20241126,110337,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6450,30,2,0.47,296987760,46301,28.54,6390,6460,6370,8340,4500,6420,6414.26,6.25,0,6355,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6451,2.75,0.34,12,0.05,2342.00,18893.00,9200,20231205,-29.89,5300,20240805,21.70,8930,-27.77,20240102,5300,21.70,20240805,9200,-29.89,20231205,5300,21.70,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,343,N,00,N +20241126,100335,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6400,-20,5,-0.31,165295160,25809,15.91,6390,6450,6370,8340,4500,6420,6404.43,6.25,0,-109,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6401,2.73,0.34,12,0.03,2342.00,18893.00,9200,20231205,-30.43,5300,20240805,20.75,8930,-28.33,20240102,5300,20.75,20240805,9200,-30.43,20231205,5300,20.75,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,343,N,00,N +20241126,090332,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6410,-10,5,-0.16,18515390,2894,1.78,6390,6420,6390,8340,4500,6420,6396.21,6.25,0,-752,6560,6490,6380,6310,6200,6525,6345,5000,1920,5000,4750,10,1,100008897,6411,2.74,0.34,12,0.00,2342.00,18893.00,9200,20231205,-30.33,5300,20240805,20.94,8930,-28.22,20240102,5300,20.94,20240805,9200,-30.33,20231205,5300,20.94,20240805,1.79,N,016380,5000,5000 억,,6249513,N,N,343,N,00,N 20241125,160327,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6420,170,2,2.72,1033325730,161802,96.72,6330,6450,6270,8120,4380,6250,6386.34,6.24,0,27626,6476,6362,6296,6182,6116,6330,6150,5000,1870,5000,4620,10,1,100008897,6421,2.74,0.34,12,0.16,2342.00,18893.00,9200,20231205,-30.22,5300,20240805,21.13,8930,-28.11,20240102,5300,21.13,20240805,9200,-30.22,20231205,5300,21.13,20240805,1.80,N,016380,5000,5000 억,,6240528,N,N,343,N,00,N 20241125,150332,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6400,150,2,2.40,934227330,146362,87.49,6330,6450,6270,8120,4380,6250,6383.00,6.24,0,27293,6476,6362,6296,6182,6116,6330,6150,5000,1870,5000,4620,10,1,100008897,6401,2.73,0.34,12,0.15,2342.00,18893.00,9200,20231205,-30.43,5300,20240805,20.75,8930,-28.33,20240102,5300,20.75,20240805,9200,-30.43,20231205,5300,20.75,20240805,1.80,N,016380,5000,5000 억,,6240528,N,N,63,N,00,N 20241125,140332,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6380,130,2,2.08,697110280,109396,65.39,6330,6450,6270,8120,4380,6250,6372.37,6.24,0,26315,6476,6362,6296,6182,6116,6330,6150,5000,1870,5000,4620,10,1,100008897,6381,2.72,0.34,12,0.11,2342.00,18893.00,9200,20231205,-30.65,5300,20240805,20.38,8930,-28.56,20240102,5300,20.38,20240805,9200,-30.65,20231205,5300,20.38,20240805,1.80,N,016380,5000,5000 억,,6240528,N,N,63,N,00,N diff --git a/016450/price/prices-20241101.csv b/016450/price/prices-20241101.csv index 9d0be4a6d314..ffe4cf72d94f 100644 --- a/016450/price/prices-20241101.csv +++ b/016450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160335,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4495,30,2,0.67,287336825,64307,120.37,4435,4495,4420,5800,3130,4465,4468.20,1.62,0,13224,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1798,3.19,0.35,12,0.16,1411.00,12849.00,7600,20241014,-40.86,4155,20240805,8.18,7600,-40.86,20241014,4155,8.18,20240805,7600,-40.86,20241014,4155,8.18,20240805,0.86,N,016450,500,200 억,,649780,N,N,1,N,00,N +20241126,150333,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4490,25,2,0.56,265058175,59350,111.09,4435,4495,4420,5800,3130,4465,4466.02,1.62,0,12655,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1796,3.18,0.35,12,0.15,1411.00,12849.00,7600,20241014,-40.92,4155,20240805,8.06,7600,-40.92,20241014,4155,8.06,20240805,7600,-40.92,20241014,4155,8.06,20240805,0.86,N,016450,500,200 억,,649780,N,N,0,N,00,N +20241126,140332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4470,5,2,0.11,222964790,49955,93.51,4435,4495,4420,5800,3130,4465,4463.31,1.62,0,5658,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1788,3.17,0.35,12,0.12,1411.00,12849.00,7600,20241014,-41.18,4155,20240805,7.58,7600,-41.18,20241014,4155,7.58,20240805,7600,-41.18,20241014,4155,7.58,20240805,0.86,N,016450,500,200 억,,649780,N,N,0,N,00,N +20241126,130332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4465,0,3,0.00,202824730,45450,85.07,4435,4495,4420,5800,3130,4465,4462.59,1.62,0,3105,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1786,3.16,0.35,12,0.11,1411.00,12849.00,7600,20241014,-41.25,4155,20240805,7.46,7600,-41.25,20241014,4155,7.46,20240805,7600,-41.25,20241014,4155,7.46,20240805,0.86,N,016450,500,200 억,,649780,N,N,0,N,00,N +20241126,120335,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4480,15,2,0.34,123386710,27670,51.79,4435,4495,4420,5800,3130,4465,4459.22,1.62,0,485,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1792,3.18,0.35,12,0.07,1411.00,12849.00,7600,20241014,-41.05,4155,20240805,7.82,7600,-41.05,20241014,4155,7.82,20240805,7600,-41.05,20241014,4155,7.82,20240805,0.86,N,016450,500,200 억,,649780,N,N,0,N,00,N +20241126,110337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4460,-5,5,-0.11,92639350,20807,38.95,4435,4480,4420,5800,3130,4465,4452.32,1.62,0,-699,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1784,3.16,0.35,12,0.05,1411.00,12849.00,7600,20241014,-41.32,4155,20240805,7.34,7600,-41.32,20241014,4155,7.34,20240805,7600,-41.32,20241014,4155,7.34,20240805,0.86,N,016450,500,200 억,,649780,N,N,0,N,00,N +20241126,100335,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4450,-15,5,-0.34,50210410,11307,21.16,4435,4470,4420,5800,3130,4465,4440.64,1.62,0,-2167,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1780,3.15,0.35,12,0.03,1411.00,12849.00,7600,20241014,-41.45,4155,20240805,7.10,7600,-41.45,20241014,4155,7.10,20240805,7600,-41.45,20241014,4155,7.10,20240805,0.86,N,016450,500,200 억,,649780,N,N,0,N,00,N +20241126,090333,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4430,-35,5,-0.78,9235955,2082,3.90,4435,4465,4430,5800,3130,4465,4436.07,1.62,0,929,4545,4505,4435,4395,4325,4525,4415,200,1335,500,3210,5,1,40000000,1772,3.14,0.34,12,0.01,1411.00,12849.00,7600,20241014,-41.71,4155,20240805,6.62,7600,-41.71,20241014,4155,6.62,20240805,7600,-41.71,20241014,4155,6.62,20240805,0.86,N,016450,500,200 억,,649780,N,N,0,N,00,N 20241125,160327,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4465,90,2,2.06,231462030,52169,67.93,4375,4475,4365,5680,3065,4375,4436.72,1.62,0,512,4455,4415,4385,4345,4315,4435,4365,200,1305,500,3150,5,1,40000000,1786,3.16,0.35,12,0.13,1411.00,12849.00,7600,20241014,-41.25,4155,20240805,7.46,7600,-41.25,20241014,4155,7.46,20240805,7600,-41.25,20241014,4155,7.46,20240805,0.88,N,016450,500,200 억,,648185,N,N,1,N,00,N 20241125,150332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4440,65,2,1.49,215425110,48566,63.24,4375,4475,4365,5680,3065,4375,4435.72,1.62,0,147,4455,4415,4385,4345,4315,4435,4365,200,1305,500,3150,5,1,40000000,1776,3.15,0.35,12,0.12,1411.00,12849.00,7600,20241014,-41.58,4155,20240805,6.86,7600,-41.58,20241014,4155,6.86,20240805,7600,-41.58,20241014,4155,6.86,20240805,0.88,N,016450,500,200 억,,648185,N,N,1,N,00,N 20241125,140332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4430,55,2,1.26,171777050,38727,50.43,4375,4475,4365,5680,3065,4375,4435.59,1.62,0,649,4455,4415,4385,4345,4315,4435,4365,200,1305,500,3150,5,1,40000000,1772,3.14,0.34,12,0.10,1411.00,12849.00,7600,20241014,-41.71,4155,20240805,6.62,7600,-41.71,20241014,4155,6.62,20240805,7600,-41.71,20241014,4155,6.62,20240805,0.88,N,016450,500,200 억,,648185,N,N,1,N,00,N diff --git a/016580/price/prices-20241101.csv b/016580/price/prices-20241101.csv index d19d17747cf0..0cb57e7b7485 100644 --- a/016580/price/prices-20241101.csv +++ b/016580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160335,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12340,30,2,0.24,188541500,15357,153.66,12310,12540,12230,16000,8620,12310,12277.24,10.96,0,-422,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2295,7.71,0.62,12,0.08,1601.00,19778.00,15900,20240626,-22.39,12030,20241115,2.58,15900,-22.39,20240626,12030,2.58,20241115,15900,-22.39,20240626,12030,2.58,20241115,0.55,N,016580,500,97 억,,2038522,N,N,1,N,00,N +20241126,150333,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12270,-40,5,-0.32,174529260,14220,142.29,12310,12540,12230,16000,8620,12310,12273.51,10.96,0,-264,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2282,7.66,0.62,12,0.08,1601.00,19778.00,15900,20240626,-22.83,12030,20241115,2.00,15900,-22.83,20240626,12030,2.00,20241115,15900,-22.83,20240626,12030,2.00,20241115,0.55,N,016580,500,97 억,,2038522,N,N,0,N,00,N +20241126,140332,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12270,-40,5,-0.32,145630780,11864,118.71,12310,12540,12230,16000,8620,12310,12275.02,10.96,0,-402,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2282,7.66,0.62,12,0.06,1601.00,19778.00,15900,20240626,-22.83,12030,20241115,2.00,15900,-22.83,20240626,12030,2.00,20241115,15900,-22.83,20240626,12030,2.00,20241115,0.55,N,016580,500,97 억,,2038522,N,N,0,N,00,N +20241126,130332,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12260,-50,5,-0.41,129157600,10522,105.28,12310,12540,12230,16000,8620,12310,12275.00,10.96,0,-307,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2280,7.66,0.62,12,0.06,1601.00,19778.00,15900,20240626,-22.89,12030,20241115,1.91,15900,-22.89,20240626,12030,1.91,20241115,15900,-22.89,20240626,12030,1.91,20241115,0.55,N,016580,500,97 억,,2038522,N,N,0,N,00,N +20241126,120335,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12260,-50,5,-0.41,115577110,9415,94.21,12310,12540,12230,16000,8620,12310,12275.85,10.96,0,-405,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2280,7.66,0.62,12,0.05,1601.00,19778.00,15900,20240626,-22.89,12030,20241115,1.91,15900,-22.89,20240626,12030,1.91,20241115,15900,-22.89,20240626,12030,1.91,20241115,0.55,N,016580,500,97 억,,2038522,N,N,0,N,00,N +20241126,110338,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12250,-60,5,-0.49,71915590,5853,58.57,12310,12540,12230,16000,8620,12310,12286.96,10.96,0,-311,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2279,7.65,0.62,12,0.03,1601.00,19778.00,15900,20240626,-22.96,12030,20241115,1.83,15900,-22.96,20240626,12030,1.83,20241115,15900,-22.96,20240626,12030,1.83,20241115,0.55,N,016580,500,97 억,,2038522,N,N,0,N,00,N +20241126,100336,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12280,-30,5,-0.24,49549180,4027,40.29,12310,12540,12230,16000,8620,12310,12304.24,10.96,0,-346,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2284,7.67,0.62,12,0.02,1601.00,19778.00,15900,20240626,-22.77,12030,20241115,2.08,15900,-22.77,20240626,12030,2.08,20241115,15900,-22.77,20240626,12030,2.08,20241115,0.55,N,016580,500,97 억,,2038522,N,N,0,N,00,N +20241126,090333,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12310,0,3,0.00,73860,6,0.06,12310,12310,12310,16000,8620,12310,12310.00,10.96,0,-3,12443,12376,12303,12236,12163,12410,12270,97,3690,500,9100,10,1,18600070,2290,7.69,0.62,12,0.00,1601.00,19778.00,15900,20240626,-22.58,12030,20241115,2.33,15900,-22.58,20240626,12030,2.33,20241115,15900,-22.58,20240626,12030,2.33,20241115,0.55,N,016580,500,97 억,,2038522,N,N,0,N,00,N 20241125,160327,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12310,110,2,0.90,122870600,9993,92.46,12270,12370,12230,15860,8540,12200,12295.67,10.95,0,1888,12466,12332,12246,12112,12026,12290,12070,97,3660,500,9020,10,1,18600070,2290,7.69,0.62,12,0.05,1601.00,19778.00,15900,20240626,-22.58,12030,20241115,2.33,15900,-22.58,20240626,12030,2.33,20241115,15900,-22.58,20240626,12030,2.33,20241115,0.55,N,016580,500,97 억,,2035890,N,N,0,N,00,N 20241125,150333,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12330,130,2,1.07,121971670,9920,91.78,12270,12370,12230,15860,8540,12200,12295.53,10.95,0,1915,12466,12332,12246,12112,12026,12290,12070,97,3660,500,9020,10,1,18600070,2293,7.70,0.62,12,0.05,1601.00,19778.00,15900,20240626,-22.45,12030,20241115,2.49,15900,-22.45,20240626,12030,2.49,20241115,15900,-22.45,20240626,12030,2.49,20241115,0.55,N,016580,500,97 억,,2035890,N,N,0,N,00,N 20241125,140332,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12350,150,2,1.23,115826770,9421,87.17,12270,12370,12230,15860,8540,12200,12294.53,10.95,0,1716,12466,12332,12246,12112,12026,12290,12070,97,3660,500,9020,10,1,18600070,2297,7.71,0.62,12,0.05,1601.00,19778.00,15900,20240626,-22.33,12030,20241115,2.66,15900,-22.33,20240626,12030,2.66,20241115,15900,-22.33,20240626,12030,2.66,20241115,0.55,N,016580,500,97 억,,2035890,N,N,0,N,00,N diff --git a/016590/price/prices-20241101.csv b/016590/price/prices-20241101.csv index 7d6e432b28cd..4fc35b1caeaa 100644 --- a/016590/price/prices-20241101.csv +++ b/016590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,0,3,0.00,78170190,14082,118.48,5600,5600,5510,7280,3920,5600,5551.07,3.15,0,-3948,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2257,4.71,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1269576,N,N,2,N,00,N +20241126,150333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,-40,5,-0.71,75940220,13682,115.11,5600,5600,5510,7280,3920,5600,5550.37,3.15,0,-3871,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2241,4.68,0.36,12,0.03,1188.00,15622.00,6620,20240206,-16.01,4800,20240805,15.83,6620,-16.01,20240206,4800,15.83,20240805,6620,-16.01,20240206,4800,15.83,20240805,0.04,N,016590,500,201 억,,1269576,N,N,1,N,00,N +20241126,140333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5530,-70,5,-1.25,66680730,12015,101.09,5600,5600,5510,7280,3920,5600,5549.79,3.15,0,-3871,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2228,4.65,0.35,12,0.03,1188.00,15622.00,6620,20240206,-16.47,4800,20240805,15.21,6620,-16.47,20240206,4800,15.21,20240805,6620,-16.47,20240206,4800,15.21,20240805,0.04,N,016590,500,201 억,,1269576,N,N,1,N,00,N +20241126,130332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5540,-60,5,-1.07,49350470,8882,74.73,5600,5600,5540,7280,3920,5600,5556.23,3.15,0,-3964,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2232,4.66,0.35,12,0.02,1188.00,15622.00,6620,20240206,-16.31,4800,20240805,15.42,6620,-16.31,20240206,4800,15.42,20240805,6620,-16.31,20240206,4800,15.42,20240805,0.04,N,016590,500,201 억,,1269576,N,N,1,N,00,N +20241126,120335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,-40,5,-0.71,25067120,4510,37.94,5600,5600,5540,7280,3920,5600,5558.12,3.15,0,-3525,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2241,4.68,0.36,12,0.01,1188.00,15622.00,6620,20240206,-16.01,4800,20240805,15.83,6620,-16.01,20240206,4800,15.83,20240805,6620,-16.01,20240206,4800,15.83,20240805,0.04,N,016590,500,201 억,,1269576,N,N,1,N,00,N +20241126,110338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,-40,5,-0.71,16306390,2932,24.67,5600,5600,5540,7280,3920,5600,5561.52,3.15,0,-2214,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2241,4.68,0.36,12,0.01,1188.00,15622.00,6620,20240206,-16.01,4800,20240805,15.83,6620,-16.01,20240206,4800,15.83,20240805,6620,-16.01,20240206,4800,15.83,20240805,0.04,N,016590,500,201 억,,1269576,N,N,1,N,00,N +20241126,100336,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-30,5,-0.54,6807760,1223,10.29,5600,5600,5540,7280,3920,5600,5566.44,3.15,0,-848,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2245,4.69,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.86,4800,20240805,16.04,6620,-15.86,20240206,4800,16.04,20240805,6620,-15.86,20240206,4800,16.04,20240805,0.04,N,016590,500,201 억,,1269576,N,N,1,N,00,N +20241126,090333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,0,3,0.00,196000,35,0.29,5600,5600,5600,7280,3920,5600,5600.00,3.15,0,-15,5666,5632,5606,5572,5546,5650,5590,201,1680,500,4030,10,1,40297820,2257,4.71,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1269576,N,N,1,N,00,N 20241125,160328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,10,2,0.18,66686580,11881,102.39,5590,5640,5580,7260,3920,5590,5612.88,3.16,0,-5429,5656,5622,5566,5532,5476,5640,5550,201,1670,500,4020,10,1,40297820,2257,4.71,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1273701,N,N,1,N,00,N 20241125,150333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,10,2,0.18,61326690,10924,94.14,5590,5640,5580,7260,3920,5590,5613.94,3.16,0,-4942,5656,5622,5566,5532,5476,5640,5550,201,1670,500,4020,10,1,40297820,2257,4.71,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1273701,N,N,1,N,00,N 20241125,140333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,20,2,0.36,44845070,7992,68.87,5590,5640,5580,7260,3920,5590,5611.24,3.16,0,-3931,5656,5622,5566,5532,5476,5640,5550,201,1670,500,4020,10,1,40297820,2261,4.72,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.04,N,016590,500,201 억,,1273701,N,N,1,N,00,N diff --git a/016600/price/prices-20241101.csv b/016600/price/prices-20241101.csv index 461c136e21dd..5f8150fd6a94 100644 --- a/016600/price/prices-20241101.csv +++ b/016600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-4,5,-1.47,78444982,291585,81.76,274,275,267,354,192,273,269.03,1.02,0,-1799,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.16,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N +20241126,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-4,5,-1.47,74907921,278435,78.07,274,275,267,354,192,273,269.03,1.02,0,-1799,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.16,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N +20241126,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-4,5,-1.47,67762613,251742,70.59,274,275,267,354,192,273,269.17,1.02,0,-7457,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.14,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N +20241126,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-3,5,-1.10,45308835,167963,47.10,274,275,267,354,192,273,269.75,1.02,0,-5873,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.09,40.00,770.00,402,20240612,-32.84,249,20241115,8.43,402,-32.84,20240612,249,8.43,20241115,402,-32.84,20240612,249,8.43,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N +20241126,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-3,5,-1.10,41295452,153069,42.92,274,275,267,354,192,273,269.78,1.02,0,-5473,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.09,40.00,770.00,402,20240612,-32.84,249,20241115,8.43,402,-32.84,20240612,249,8.43,20241115,402,-32.84,20240612,249,8.43,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N +20241126,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-3,5,-1.10,30073892,111326,31.22,274,275,267,354,192,273,270.14,1.02,0,-5451,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.06,40.00,770.00,402,20240612,-32.84,249,20241115,8.43,402,-32.84,20240612,249,8.43,20241115,402,-32.84,20240612,249,8.43,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N +20241126,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-2,5,-0.73,19950151,73638,20.65,274,275,268,354,192,273,270.92,1.02,0,-4067,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.04,40.00,770.00,402,20240612,-32.59,249,20241115,8.84,402,-32.59,20240612,249,8.84,20241115,402,-32.59,20240612,249,8.84,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N +20241126,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,1,2,0.37,1599870,5847,1.64,274,275,273,354,192,273,273.62,1.02,0,-243,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.00,40.00,770.00,402,20240612,-31.84,249,20241115,10.04,402,-31.84,20240612,249,10.04,20241115,402,-31.84,20240612,249,10.04,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N 20241125,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,1,2,0.37,97340079,356609,97.82,272,276,271,353,191,272,272.96,1.03,0,-20563,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.20,40.00,770.00,402,20240612,-32.09,249,20241115,9.64,402,-32.09,20240612,249,9.64,20241115,402,-32.09,20240612,249,9.64,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N 20241125,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,0,3,0.00,91284941,334352,91.71,272,276,271,353,191,272,273.02,1.03,0,-20642,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.19,40.00,770.00,402,20240612,-32.34,249,20241115,9.24,402,-32.34,20240612,249,9.24,20241115,402,-32.34,20240612,249,9.24,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N 20241125,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,42928049,156875,43.03,272,276,271,353,191,272,273.64,1.03,0,-19169,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.09,40.00,770.00,402,20240612,-31.59,249,20241115,10.44,402,-31.59,20240612,249,10.44,20241115,402,-31.59,20240612,249,10.44,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N diff --git a/016610/price/prices-20241101.csv b/016610/price/prices-20241101.csv index 79ed27cc5128..2e846e87b162 100644 --- a/016610/price/prices-20241101.csv +++ b/016610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160336,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5060,-30,5,-0.59,106228420,20973,35.90,5070,5110,5040,6610,3570,5090,5065.01,6.75,0,-8289,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2148,34.90,0.21,12,0.05,145.00,23875.00,6280,20240906,-19.43,3745,20240117,35.11,6280,-19.43,20240906,3745,35.11,20240117,6280,-19.43,20240906,3745,35.11,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N +20241126,150334,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5070,-20,5,-0.39,84956050,16769,28.70,5070,5110,5040,6610,3570,5090,5066.26,6.75,0,-5679,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2152,34.97,0.21,12,0.04,145.00,23875.00,6280,20240906,-19.27,3745,20240117,35.38,6280,-19.27,20240906,3745,35.38,20240117,6280,-19.27,20240906,3745,35.38,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N +20241126,140333,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5050,-40,5,-0.79,68456300,13505,23.11,5070,5110,5040,6610,3570,5090,5068.96,6.75,0,-3518,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2144,34.83,0.21,12,0.03,145.00,23875.00,6280,20240906,-19.59,3745,20240117,34.85,6280,-19.59,20240906,3745,34.85,20240117,6280,-19.59,20240906,3745,34.85,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N +20241126,130333,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5070,-20,5,-0.39,50792530,10014,17.14,5070,5110,5050,6610,3570,5090,5072.15,6.75,0,-1783,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2152,34.97,0.21,12,0.02,145.00,23875.00,6280,20240906,-19.27,3745,20240117,35.38,6280,-19.27,20240906,3745,35.38,20240117,6280,-19.27,20240906,3745,35.38,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N +20241126,120336,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5070,-20,5,-0.39,40291200,7938,13.59,5070,5110,5060,6610,3570,5090,5075.74,6.75,0,-11,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2152,34.97,0.21,12,0.02,145.00,23875.00,6280,20240906,-19.27,3745,20240117,35.38,6280,-19.27,20240906,3745,35.38,20240117,6280,-19.27,20240906,3745,35.38,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N +20241126,110338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5080,-10,5,-0.20,30460240,5999,10.27,5070,5110,5060,6610,3570,5090,5077.55,6.75,0,-308,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2156,35.03,0.21,12,0.01,145.00,23875.00,6280,20240906,-19.11,3745,20240117,35.65,6280,-19.11,20240906,3745,35.65,20240117,6280,-19.11,20240906,3745,35.65,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N +20241126,100337,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5080,-10,5,-0.20,14574460,2869,4.91,5070,5110,5060,6610,3570,5090,5079.98,6.75,0,-1022,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2156,35.03,0.21,12,0.01,145.00,23875.00,6280,20240906,-19.11,3745,20240117,35.65,6280,-19.11,20240906,3745,35.65,20240117,6280,-19.11,20240906,3745,35.65,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N +20241126,090334,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5090,0,3,0.00,1990170,391,0.67,5070,5090,5070,6610,3570,5090,5089.95,6.75,0,174,5163,5126,5093,5056,5023,5110,5040,2122,1520,5000,3660,10,1,42446389,2161,35.10,0.21,12,0.00,145.00,23875.00,6280,20240906,-18.95,3745,20240117,35.91,6280,-18.95,20240906,3745,35.91,20240117,6280,-18.95,20240906,3745,35.91,20240117,0.28,N,016610,5000,2122 억,,2866066,N,N,0,N,00,N 20241125,160328,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5090,-10,5,-0.20,296929920,58368,168.14,5100,5130,5060,6630,3570,5100,5087.19,6.78,0,-10978,5206,5152,5126,5072,5046,5140,5060,2122,1530,5000,3670,10,1,42446389,2161,35.10,0.21,12,0.14,145.00,23875.00,6280,20240906,-18.95,3745,20240117,35.91,6280,-18.95,20240906,3745,35.91,20240117,6280,-18.95,20240906,3745,35.91,20240117,0.29,N,016610,5000,2122 억,,2878038,N,N,1,N,00,N 20241125,150334,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5080,-20,5,-0.39,255076370,50114,144.37,5100,5130,5060,6630,3570,5100,5089.92,6.78,0,-11544,5206,5152,5126,5072,5046,5140,5060,2122,1530,5000,3670,10,1,42446389,2156,35.03,0.21,12,0.12,145.00,23875.00,6280,20240906,-19.11,3745,20240117,35.65,6280,-19.11,20240906,3745,35.65,20240117,6280,-19.11,20240906,3745,35.65,20240117,0.29,N,016610,5000,2122 억,,2878038,N,N,1,N,00,N 20241125,140333,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5090,-10,5,-0.20,125281630,24605,70.88,5100,5130,5070,6630,3570,5100,5091.71,6.78,0,-3926,5206,5152,5126,5072,5046,5140,5060,2122,1530,5000,3670,10,1,42446389,2161,35.10,0.21,12,0.06,145.00,23875.00,6280,20240906,-18.95,3745,20240117,35.91,6280,-18.95,20240906,3745,35.91,20240117,6280,-18.95,20240906,3745,35.91,20240117,0.29,N,016610,5000,2122 억,,2878038,N,N,1,N,00,N diff --git a/016670/price/prices-20241101.csv b/016670/price/prices-20241101.csv index bbd1b8d03441..d5c73a2f3c2f 100644 --- a/016670/price/prices-20241101.csv +++ b/016670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,115,2,3.12,38491365,10173,111.98,3690,3875,3690,4795,2585,3690,3783.71,0.97,0,-15,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,188,-5.17,0.26,12,0.21,-736.00,14733.00,17158,20240112,-77.82,3245,20241114,17.26,17158,-77.82,20240112,3245,17.26,20241114,7920,-51.96,20240724,191,1892.15,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N +20241126,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,125,2,3.39,36169850,9564,105.27,3690,3875,3690,4795,2585,3690,3781.90,0.97,0,-41,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,189,-5.18,0.26,12,0.19,-736.00,14733.00,17158,20240112,-77.77,3245,20241114,17.57,17158,-77.77,20240112,3245,17.57,20241114,7920,-51.83,20240724,191,1897.38,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N +20241126,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,110,2,2.98,33327490,8818,97.06,3690,3875,3690,4795,2585,3690,3779.51,0.97,0,-42,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,188,-5.16,0.26,12,0.18,-736.00,14733.00,17158,20240112,-77.85,3245,20241114,17.10,17158,-77.85,20240112,3245,17.10,20241114,7920,-52.02,20240724,191,1889.53,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N +20241126,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,120,2,3.25,32532485,8609,94.76,3690,3875,3690,4795,2585,3690,3778.92,0.97,0,-8,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,188,-5.18,0.26,12,0.17,-736.00,14733.00,17158,20240112,-77.79,3245,20241114,17.41,17158,-77.79,20240112,3245,17.41,20241114,7920,-51.89,20240724,191,1894.76,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N +20241126,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,135,2,3.66,29763680,7881,86.75,3690,3875,3690,4795,2585,3690,3776.67,0.97,0,-95,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,189,-5.20,0.26,12,0.16,-736.00,14733.00,17158,20240112,-77.71,3245,20241114,17.87,17158,-77.71,20240112,3245,17.87,20241114,7920,-51.70,20240724,191,1902.62,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N +20241126,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,140,2,3.79,28509355,7553,83.14,3690,3875,3690,4795,2585,3690,3774.61,0.97,0,-75,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,189,-5.20,0.26,12,0.15,-736.00,14733.00,17158,20240112,-77.68,3245,20241114,18.03,17158,-77.68,20240112,3245,18.03,20241114,7920,-51.64,20240724,191,1905.24,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N +20241126,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,60,2,1.63,10023570,2685,29.55,3690,3795,3690,4795,2585,3690,3733.22,0.97,0,-115,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,185,-5.10,0.25,12,0.05,-736.00,14733.00,17158,20240112,-78.14,3245,20241114,15.56,17158,-78.14,20240112,3245,15.56,20241114,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N +20241126,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,20,2,0.54,380615,103,1.13,3690,3710,3690,4795,2585,3690,3695.45,0.97,0,-17,3826,3757,3686,3617,3546,3792,3652,25,1105,500,2210,5,1,4941846,183,-5.04,0.25,12,0.00,-736.00,14733.00,17158,20240112,-78.38,3245,20241114,14.33,17158,-78.38,20240112,3245,14.33,20241114,7920,-53.16,20240724,191,1842.41,20240313,0.00,N,016670,500,24 억,,48038,N,N,0,N,00,N 20241125,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,25,2,0.68,33282335,9085,149.92,3630,3755,3615,4760,2570,3665,3663.44,0.94,0,1702,3715,3690,3660,3635,3605,3675,3620,25,1095,500,2190,5,1,4941846,182,-5.01,0.25,12,0.18,-736.00,14733.00,17158,20240112,-78.49,3245,20241114,13.71,17158,-78.49,20240112,3245,13.71,20241114,7920,-53.41,20240724,191,1831.94,20240313,0.00,N,016670,500,24 억,,46370,N,N,0,N,00,N 20241125,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,25,2,0.68,33053575,9023,148.89,3630,3755,3615,4760,2570,3665,3663.26,0.94,0,1668,3715,3690,3660,3635,3605,3675,3620,25,1095,500,2190,5,1,4941846,182,-5.01,0.25,12,0.18,-736.00,14733.00,17158,20240112,-78.49,3245,20241114,13.71,17158,-78.49,20240112,3245,13.71,20241114,7920,-53.41,20240724,191,1831.94,20240313,0.00,N,016670,500,24 억,,46370,N,N,0,N,00,N 20241125,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,50,2,1.36,28661925,7835,129.29,3630,3755,3615,4760,2570,3665,3658.19,0.94,0,1673,3715,3690,3660,3635,3605,3675,3620,25,1095,500,2190,5,1,4941846,184,-5.05,0.25,12,0.16,-736.00,14733.00,17158,20240112,-78.35,3245,20241114,14.48,17158,-78.35,20240112,3245,14.48,20241114,7920,-53.09,20240724,191,1845.03,20240313,0.00,N,016670,500,24 억,,46370,N,N,0,N,00,N diff --git a/016710/price/prices-20241101.csv b/016710/price/prices-20241101.csv index 1513d466e496..15f2adc3f144 100644 --- a/016710/price/prices-20241101.csv +++ b/016710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7300,50,2,0.69,79959240,10999,82.06,7210,7320,7210,9420,5080,7250,7269.68,1.31,0,2377,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1175,0.76,0.28,12,0.07,9558.00,26059.00,10300,20231208,-29.13,6980,20241115,4.58,10240,-28.71,20240104,6980,4.58,20241115,10300,-29.13,20231208,6980,4.58,20241115,0.02,N,016710,1000,160 억,,211412,N,N,1,N,00,N +20241126,150334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7310,60,2,0.83,57822230,7953,59.34,7210,7320,7210,9420,5080,7250,7270.49,1.31,0,941,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1176,0.76,0.28,12,0.05,9558.00,26059.00,10300,20231208,-29.03,6980,20241115,4.73,10240,-28.61,20240104,6980,4.73,20241115,10300,-29.03,20231208,6980,4.73,20241115,0.02,N,016710,1000,160 억,,211412,N,N,0,N,00,N +20241126,140334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7240,-10,5,-0.14,27100980,3735,27.87,7210,7280,7210,9420,5080,7250,7255.95,1.31,0,469,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1165,0.76,0.28,12,0.02,9558.00,26059.00,10300,20231208,-29.71,6980,20241115,3.72,10240,-29.30,20240104,6980,3.72,20241115,10300,-29.71,20231208,6980,3.72,20241115,0.02,N,016710,1000,160 억,,211412,N,N,0,N,00,N +20241126,130334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7270,20,2,0.28,22198100,3058,22.82,7210,7280,7210,9420,5080,7250,7259.03,1.31,0,250,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1170,0.76,0.28,12,0.02,9558.00,26059.00,10300,20231208,-29.42,6980,20241115,4.15,10240,-29.00,20240104,6980,4.15,20241115,10300,-29.42,20231208,6980,4.15,20241115,0.02,N,016710,1000,160 억,,211412,N,N,0,N,00,N +20241126,120337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7280,30,2,0.41,17848400,2458,18.34,7210,7280,7210,9420,5080,7250,7261.35,1.31,0,218,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1171,0.76,0.28,12,0.02,9558.00,26059.00,10300,20231208,-29.32,6980,20241115,4.30,10240,-28.91,20240104,6980,4.30,20241115,10300,-29.32,20231208,6980,4.30,20241115,0.02,N,016710,1000,160 억,,211412,N,N,0,N,00,N +20241126,110339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7270,20,2,0.28,16837140,2319,17.30,7210,7280,7210,9420,5080,7250,7260.52,1.31,0,91,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1170,0.76,0.28,12,0.01,9558.00,26059.00,10300,20231208,-29.42,6980,20241115,4.15,10240,-29.00,20240104,6980,4.15,20241115,10300,-29.42,20231208,6980,4.15,20241115,0.02,N,016710,1000,160 억,,211412,N,N,0,N,00,N +20241126,100337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7270,20,2,0.28,6405380,884,6.60,7210,7280,7210,9420,5080,7250,7245.90,1.31,0,-5,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1170,0.76,0.28,12,0.01,9558.00,26059.00,10300,20231208,-29.42,6980,20241115,4.15,10240,-29.00,20240104,6980,4.15,20241115,10300,-29.42,20231208,6980,4.15,20241115,0.02,N,016710,1000,160 억,,211412,N,N,0,N,00,N +20241126,090334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7280,30,2,0.41,915740,127,0.95,7210,7280,7210,9420,5080,7250,7210.55,1.31,0,-125,7356,7302,7246,7192,7136,7330,7220,161,2170,1000,5070,10,1,16089459,1171,0.76,0.28,12,0.00,9558.00,26059.00,10300,20231208,-29.32,6980,20241115,4.30,10240,-28.91,20240104,6980,4.30,20241115,10300,-29.32,20231208,6980,4.30,20241115,0.02,N,016710,1000,160 억,,211412,N,N,0,N,00,N 20241125,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7250,50,2,0.69,96638860,13372,151.03,7200,7300,7190,9360,5040,7200,7226.96,1.31,0,121,7286,7242,7216,7172,7146,7230,7160,161,2160,1000,5040,10,1,16089459,1166,0.76,0.28,12,0.08,9558.00,26059.00,10300,20231208,-29.61,6980,20241115,3.87,10240,-29.20,20240104,6980,3.87,20241115,10300,-29.61,20231208,6980,3.87,20241115,0.02,N,016710,1000,160 억,,211398,N,N,0,N,00,N 20241125,150334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7250,50,2,0.69,95102020,13160,148.63,7200,7300,7190,9360,5040,7200,7226.60,1.31,0,132,7286,7242,7216,7172,7146,7230,7160,161,2160,1000,5040,10,1,16089459,1166,0.76,0.28,12,0.08,9558.00,26059.00,10300,20231208,-29.61,6980,20241115,3.87,10240,-29.20,20240104,6980,3.87,20241115,10300,-29.61,20231208,6980,3.87,20241115,0.02,N,016710,1000,160 억,,211398,N,N,0,N,00,N 20241125,140334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7220,20,2,0.28,71857870,9958,112.47,7200,7250,7190,9360,5040,7200,7216.09,1.31,0,299,7286,7242,7216,7172,7146,7230,7160,161,2160,1000,5040,10,1,16089459,1162,0.76,0.28,12,0.06,9558.00,26059.00,10300,20231208,-29.90,6980,20241115,3.44,10240,-29.49,20240104,6980,3.44,20241115,10300,-29.90,20231208,6980,3.44,20241115,0.02,N,016710,1000,160 억,,211398,N,N,0,N,00,N diff --git a/016740/price/prices-20241101.csv b/016740/price/prices-20241101.csv index d031e80cdf0f..1d557a23b030 100644 --- a/016740/price/prices-20241101.csv +++ b/016740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,-35,5,-1.03,63346020,18775,19.25,3405,3430,3355,4425,2385,3405,3373.96,1.53,0,2695,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1081,5.35,0.51,12,0.06,630.00,6554.00,4545,20240325,-25.85,2680,20240805,25.75,4545,-25.85,20240325,2680,25.75,20240805,4545,-25.85,20240325,2680,25.75,20240805,1.88,N,016740,2500,826 억,,490435,N,N,1,N,00,N +20241126,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-20,5,-0.59,56478200,16738,17.17,3405,3430,3355,4425,2385,3405,3374.25,1.53,0,2520,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1085,5.37,0.52,12,0.05,630.00,6554.00,4545,20240325,-25.52,2680,20240805,26.31,4545,-25.52,20240325,2680,26.31,20240805,4545,-25.52,20240325,2680,26.31,20240805,1.88,N,016740,2500,826 억,,490435,N,N,0,N,00,N +20241126,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-20,5,-0.59,56454505,16731,17.16,3405,3430,3355,4425,2385,3405,3374.25,1.53,0,2520,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1085,5.37,0.52,12,0.05,630.00,6554.00,4545,20240325,-25.52,2680,20240805,26.31,4545,-25.52,20240325,2680,26.31,20240805,4545,-25.52,20240325,2680,26.31,20240805,1.88,N,016740,2500,826 억,,490435,N,N,0,N,00,N +20241126,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-20,5,-0.59,50572175,14992,15.38,3405,3430,3355,4425,2385,3405,3373.28,1.53,0,3487,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1085,5.37,0.52,12,0.05,630.00,6554.00,4545,20240325,-25.52,2680,20240805,26.31,4545,-25.52,20240325,2680,26.31,20240805,4545,-25.52,20240325,2680,26.31,20240805,1.88,N,016740,2500,826 억,,490435,N,N,0,N,00,N +20241126,120337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-20,5,-0.59,47798355,14168,14.53,3405,3430,3355,4425,2385,3405,3373.68,1.53,0,3493,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1085,5.37,0.52,12,0.04,630.00,6554.00,4545,20240325,-25.52,2680,20240805,26.31,4545,-25.52,20240325,2680,26.31,20240805,4545,-25.52,20240325,2680,26.31,20240805,1.88,N,016740,2500,826 억,,490435,N,N,0,N,00,N +20241126,110339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-10,5,-0.29,47217640,13996,14.35,3405,3430,3355,4425,2385,3405,3373.65,1.53,0,3496,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1089,5.39,0.52,12,0.04,630.00,6554.00,4545,20240325,-25.30,2680,20240805,26.68,4545,-25.30,20240325,2680,26.68,20240805,4545,-25.30,20240325,2680,26.68,20240805,1.88,N,016740,2500,826 억,,490435,N,N,0,N,00,N +20241126,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-30,5,-0.88,22020170,6517,6.68,3405,3430,3355,4425,2385,3405,3378.88,1.53,0,-126,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1082,5.36,0.51,12,0.02,630.00,6554.00,4545,20240325,-25.74,2680,20240805,25.93,4545,-25.74,20240325,2680,25.93,20240805,4545,-25.74,20240325,2680,25.93,20240805,1.88,N,016740,2500,826 억,,490435,N,N,0,N,00,N +20241126,090335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,15,2,0.44,47695,14,0.01,3405,3420,3405,4425,2385,3405,3406.79,1.53,0,-1,3475,3440,3420,3385,3365,3430,3375,827,1020,2500,2510,5,1,32066680,1097,5.43,0.52,12,0.00,630.00,6554.00,4545,20240325,-24.75,2680,20240805,27.61,4545,-24.75,20240325,2680,27.61,20240805,4545,-24.75,20240325,2680,27.61,20240805,1.88,N,016740,2500,826 억,,490435,N,N,0,N,00,N 20241125,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-5,5,-0.15,334804960,97508,146.79,3410,3455,3400,4430,2390,3410,3433.62,1.55,0,-6186,3456,3432,3386,3362,3316,3445,3375,827,1020,2500,2520,5,1,32066680,1092,5.40,0.52,12,0.30,630.00,6554.00,4545,20240325,-25.08,2680,20240805,27.05,4545,-25.08,20240325,2680,27.05,20240805,4545,-25.08,20240325,2680,27.05,20240805,1.90,N,016740,2500,826 억,,496412,N,N,1,N,00,N 20241125,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,25,2,0.73,312414765,90948,136.91,3410,3455,3400,4430,2390,3410,3435.09,1.55,0,-5918,3456,3432,3386,3362,3316,3445,3375,827,1020,2500,2520,5,1,32066680,1101,5.45,0.52,12,0.28,630.00,6554.00,4545,20240325,-24.42,2680,20240805,28.17,4545,-24.42,20240325,2680,28.17,20240805,4545,-24.42,20240325,2680,28.17,20240805,1.90,N,016740,2500,826 억,,496412,N,N,1,N,00,N 20241125,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,35,2,1.03,230597825,67164,101.11,3410,3455,3400,4430,2390,3410,3433.35,1.55,0,1724,3456,3432,3386,3362,3316,3445,3375,827,1020,2500,2520,5,1,32066680,1105,5.47,0.53,12,0.21,630.00,6554.00,4545,20240325,-24.20,2680,20240805,28.54,4545,-24.20,20240325,2680,28.54,20240805,4545,-24.20,20240325,2680,28.54,20240805,1.90,N,016740,2500,826 억,,496412,N,N,1,N,00,N diff --git a/016790/price/prices-20241101.csv b/016790/price/prices-20241101.csv index 417dbd1ec606..c75dd9f76bf7 100644 --- a/016790/price/prices-20241101.csv +++ b/016790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160337,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N +20241126,150335,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N +20241126,140335,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N +20241126,130334,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N +20241126,120337,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N +20241126,110340,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N +20241126,100338,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N +20241126,090335,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N 20241125,160330,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N 20241125,150335,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N 20241125,140335,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516844,N,N,0,N,00,N diff --git a/016800/price/prices-20241101.csv b/016800/price/prices-20241101.csv index 7bf0b2fd0c0b..d5d9d4288504 100644 --- a/016800/price/prices-20241101.csv +++ b/016800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160338,57,100.00,KOSPI,,,N,N,N,N, ,N,42550,150,2,0.35,15737350,371,70.53,42000,42750,42000,55100,29700,42400,42418.73,19.82,0,101,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4893,7.31,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.64,29400,20240104,44.73,58000,-26.64,20241025,29400,44.73,20240104,58000,-26.64,20241025,29400,44.73,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,7,N,00,N +20241126,150335,57,100.00,KOSPI,,,N,N,N,N, ,N,42200,-200,5,-0.47,13827850,326,61.98,42000,42750,42000,55100,29700,42400,42416.72,19.82,0,116,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4853,7.25,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.24,29400,20240104,43.54,58000,-27.24,20241025,29400,43.54,20240104,58000,-27.24,20241025,29400,43.54,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,0,N,00,N +20241126,140335,57,100.00,KOSPI,,,N,N,N,N, ,N,42400,0,3,0.00,13362200,315,59.89,42000,42750,42000,55100,29700,42400,42419.68,19.82,0,119,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4876,7.29,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.90,29400,20240104,44.22,58000,-26.90,20241025,29400,44.22,20240104,58000,-26.90,20241025,29400,44.22,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,0,N,00,N +20241126,130335,57,100.00,KOSPI,,,N,N,N,N, ,N,42200,-200,5,-0.47,13107650,309,58.75,42000,42750,42000,55100,29700,42400,42419.58,19.82,0,121,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4853,7.25,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.24,29400,20240104,43.54,58000,-27.24,20241025,29400,43.54,20240104,58000,-27.24,20241025,29400,43.54,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,0,N,00,N +20241126,120338,57,100.00,KOSPI,,,N,N,N,N, ,N,42400,0,3,0.00,12599200,297,56.46,42000,42750,42000,55100,29700,42400,42421.55,19.82,0,130,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4876,7.29,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.90,29400,20240104,44.22,58000,-26.90,20241025,29400,44.22,20240104,58000,-26.90,20241025,29400,44.22,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,0,N,00,N +20241126,110340,57,100.00,KOSPI,,,N,N,N,N, ,N,42450,50,2,0.12,6062200,143,27.19,42000,42750,42000,55100,29700,42400,42393.01,19.82,0,82,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4882,7.30,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.81,29400,20240104,44.39,58000,-26.81,20241025,29400,44.39,20240104,58000,-26.81,20241025,29400,44.39,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,0,N,00,N +20241126,100338,57,100.00,KOSPI,,,N,N,N,N, ,N,42650,250,2,0.59,1906900,45,8.56,42000,42750,42000,55100,29700,42400,42375.56,19.82,0,22,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4905,7.33,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.47,29400,20240104,45.07,58000,-26.47,20241025,29400,45.07,20240104,58000,-26.47,20241025,29400,45.07,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,0,N,00,N +20241126,090335,57,100.00,KOSPI,,,N,N,N,N, ,N,42750,350,2,0.83,840750,20,3.80,42000,42750,42000,55100,29700,42400,42037.50,19.82,0,12,42900,42650,42250,42000,41600,42775,42125,143,12700,1000,28830,50,1,11500000,4916,7.35,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.29,29400,20240104,45.41,58000,-26.29,20241025,29400,45.41,20240104,58000,-26.29,20241025,29400,45.41,20240104,0.00,N,016800,1000,143 억,,2279311,N,N,0,N,00,N 20241125,160330,57,100.00,KOSPI,,,N,N,N,N, ,N,42400,200,2,0.47,22225200,526,199.24,42000,42500,41850,54800,29550,42200,42253.23,19.82,0,247,42433,42316,42083,41966,41733,42375,42025,143,12600,1000,28690,50,1,11500000,4876,7.29,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.90,29400,20240104,44.22,58000,-26.90,20241025,29400,44.22,20240104,58000,-26.90,20241025,29400,44.22,20240104,0.00,N,016800,1000,143 억,,2279127,N,N,0,N,00,N 20241125,150335,57,100.00,KOSPI,,,N,N,N,N, ,N,42350,150,2,0.36,18708550,443,167.80,42000,42500,41850,54800,29550,42200,42231.49,19.82,0,269,42433,42316,42083,41966,41733,42375,42025,143,12600,1000,28690,50,1,11500000,4870,7.28,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.98,29400,20240104,44.05,58000,-26.98,20241025,29400,44.05,20240104,58000,-26.98,20241025,29400,44.05,20240104,0.00,N,016800,1000,143 억,,2279127,N,N,0,N,00,N 20241125,140335,57,100.00,KOSPI,,,N,N,N,N, ,N,42400,200,2,0.47,16889600,400,151.52,42000,42500,41850,54800,29550,42200,42224.00,19.82,0,273,42433,42316,42083,41966,41733,42375,42025,143,12600,1000,28690,50,1,11500000,4876,7.29,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.90,29400,20240104,44.22,58000,-26.90,20241025,29400,44.22,20240104,58000,-26.90,20241025,29400,44.22,20240104,0.00,N,016800,1000,143 억,,2279127,N,N,0,N,00,N diff --git a/016880/price/prices-20241101.csv b/016880/price/prices-20241101.csv index dfeb18027228..1a020c55d9c5 100644 --- a/016880/price/prices-20241101.csv +++ b/016880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,866,-6,5,-0.69,162844557,185915,136.59,874,892,861,1133,611,872,875.95,2.09,0,-12298,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,692,-6.56,0.99,12,0.23,-132.00,871.00,1920,20231117,-54.90,808,20241115,7.18,1627,-46.77,20240522,808,7.18,20241115,1688,-48.70,20231204,808,7.18,20241115,0.51,N,016880,500,422 억,,1670037,N,N,5,N,00,N +20241126,150336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,870,-2,5,-0.23,156120934,178162,130.90,874,892,861,1133,611,872,876.29,2.09,0,-10197,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,695,-6.59,1.00,12,0.22,-132.00,871.00,1920,20231117,-54.69,808,20241115,7.67,1627,-46.53,20240522,808,7.67,20241115,1688,-48.46,20231204,808,7.67,20241115,0.51,N,016880,500,422 억,,1670037,N,N,2,N,00,N +20241126,140335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,869,-3,5,-0.34,95772164,108819,79.95,874,892,869,1133,611,872,880.11,2.09,0,3052,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,695,-6.58,1.00,12,0.14,-132.00,871.00,1920,20231117,-54.74,808,20241115,7.55,1627,-46.59,20240522,808,7.55,20241115,1688,-48.52,20231204,808,7.55,20241115,0.51,N,016880,500,422 억,,1670037,N,N,2,N,00,N +20241126,130335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,873,1,2,0.11,86723636,98437,72.32,874,892,871,1133,611,872,881.01,2.09,0,9615,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,698,-6.61,1.00,12,0.12,-132.00,871.00,1920,20231117,-54.53,808,20241115,8.04,1627,-46.34,20240522,808,8.04,20241115,1688,-48.28,20231204,808,8.04,20241115,0.51,N,016880,500,422 억,,1670037,N,N,2,N,00,N +20241126,120338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,7,2,0.80,83252842,94480,69.41,874,892,871,1133,611,872,881.17,2.09,0,11093,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,703,-6.66,1.01,12,0.12,-132.00,871.00,1920,20231117,-54.22,808,20241115,8.79,1627,-45.97,20240522,808,8.79,20241115,1688,-47.93,20231204,808,8.79,20241115,0.51,N,016880,500,422 억,,1670037,N,N,2,N,00,N +20241126,110340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,882,10,2,1.15,75792908,86004,63.19,874,892,871,1133,611,872,881.27,2.09,0,11297,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,705,-6.68,1.01,12,0.11,-132.00,871.00,1920,20231117,-54.06,808,20241115,9.16,1627,-45.79,20240522,808,9.16,20241115,1688,-47.75,20231204,808,9.16,20241115,0.51,N,016880,500,422 억,,1670037,N,N,2,N,00,N +20241126,100339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,885,13,2,1.49,29087557,33081,24.30,874,887,872,1133,611,872,879.28,2.09,0,5897,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,707,-6.70,1.02,12,0.04,-132.00,871.00,1920,20231117,-53.91,808,20241115,9.53,1627,-45.61,20240522,808,9.53,20241115,1688,-47.57,20231204,808,9.53,20241115,0.51,N,016880,500,422 억,,1670037,N,N,2,N,00,N +20241126,090336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,872,0,3,0.00,4826412,5532,4.06,874,874,872,1133,611,872,872.45,2.09,0,-78,905,888,877,860,849,897,869,422,261,500,540,1,1,79927080,697,-6.61,1.00,12,0.01,-132.00,871.00,1920,20231117,-54.58,808,20241115,7.92,1627,-46.40,20240522,808,7.92,20241115,1688,-48.34,20231204,808,7.92,20241115,0.51,N,016880,500,422 억,,1670037,N,N,2,N,00,N 20241125,160330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,872,-5,5,-0.57,118595893,135507,118.29,866,894,866,1140,614,877,875.20,2.08,0,4296,903,889,882,868,861,897,876,422,263,500,540,1,1,79927080,697,-6.61,1.00,12,0.17,-132.00,871.00,1970,20231116,-55.74,808,20241115,7.92,1627,-46.40,20240522,808,7.92,20241115,1688,-48.34,20231204,808,7.92,20241115,0.51,N,016880,500,422 억,,1661603,N,N,2,N,00,N 20241125,150335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,880,3,2,0.34,81828528,93375,81.51,866,894,866,1140,614,877,876.34,2.08,0,-5610,903,889,882,868,861,897,876,422,263,500,540,1,1,79927080,703,-6.67,1.01,12,0.12,-132.00,871.00,1970,20231116,-55.33,808,20241115,8.91,1627,-45.91,20240522,808,8.91,20241115,1688,-47.87,20231204,808,8.91,20241115,0.51,N,016880,500,422 억,,1661603,N,N,3,N,00,N 20241125,140335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,2,2,0.23,79120724,90300,78.83,866,894,866,1140,614,877,876.20,2.08,0,-5039,903,889,882,868,861,897,876,422,263,500,540,1,1,79927080,703,-6.66,1.01,12,0.11,-132.00,871.00,1970,20231116,-55.38,808,20241115,8.79,1627,-45.97,20240522,808,8.79,20241115,1688,-47.93,20231204,808,8.79,20241115,0.51,N,016880,500,422 억,,1661603,N,N,3,N,00,N diff --git a/016920/price/prices-20241101.csv b/016920/price/prices-20241101.csv index f8195d23b83c..c00d012f5a9a 100644 --- a/016920/price/prices-20241101.csv +++ b/016920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1118,-62,5,-5.25,322304012,288744,30.37,1157,1179,1102,1534,826,1180,1116.23,0.17,0,3125,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,296,17.20,0.44,12,1.09,65.00,2549.00,1670,20240329,-33.05,1081,20241125,3.42,1670,-33.05,20240329,1081,3.42,20241125,1670,-33.05,20240329,1081,3.42,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N +20241126,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,-63,5,-5.34,313360374,280756,29.53,1157,1179,1102,1534,826,1180,1116.13,0.17,0,3939,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,296,17.18,0.44,12,1.06,65.00,2549.00,1670,20240329,-33.11,1081,20241125,3.33,1670,-33.11,20240329,1081,3.33,20241125,1670,-33.11,20240329,1081,3.33,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N +20241126,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1111,-69,5,-5.85,309277481,277090,29.15,1157,1179,1102,1534,826,1180,1116.16,0.17,0,3871,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,294,17.09,0.44,12,1.05,65.00,2549.00,1670,20240329,-33.47,1081,20241125,2.78,1670,-33.47,20240329,1081,2.78,20241125,1670,-33.47,20240329,1081,2.78,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N +20241126,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1108,-72,5,-6.10,268473908,240271,25.28,1157,1179,1102,1534,826,1180,1117.38,0.17,0,5976,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,294,17.05,0.43,12,0.91,65.00,2549.00,1670,20240329,-33.65,1081,20241125,2.50,1670,-33.65,20240329,1081,2.50,20241125,1670,-33.65,20240329,1081,2.50,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N +20241126,120338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1113,-67,5,-5.68,207336326,185154,19.48,1157,1179,1102,1534,826,1180,1119.80,0.17,0,6680,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,295,17.12,0.44,12,0.70,65.00,2549.00,1670,20240329,-33.35,1081,20241125,2.96,1670,-33.35,20240329,1081,2.96,20241125,1670,-33.35,20240329,1081,2.96,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N +20241126,110341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1116,-64,5,-5.42,189535798,169242,17.80,1157,1179,1102,1534,826,1180,1119.91,0.17,0,7203,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,296,17.17,0.44,12,0.64,65.00,2549.00,1670,20240329,-33.17,1081,20241125,3.24,1670,-33.17,20240329,1081,3.24,20241125,1670,-33.17,20240329,1081,3.24,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N +20241126,100339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1109,-71,5,-6.02,170945850,152512,16.04,1157,1179,1102,1534,826,1180,1120.87,0.17,0,7227,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,294,17.06,0.44,12,0.58,65.00,2549.00,1670,20240329,-33.59,1081,20241125,2.59,1670,-33.59,20240329,1081,2.59,20241125,1670,-33.59,20240329,1081,2.59,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N +20241126,090336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,-61,5,-5.17,60798314,53437,5.62,1157,1179,1105,1534,826,1180,1137.76,0.17,0,1215,1432,1305,1193,1066,954,1369,1130,132,354,500,820,1,1,26493538,296,17.22,0.44,12,0.20,65.00,2549.00,1670,20240329,-32.99,1081,20241125,3.52,1670,-32.99,20240329,1081,3.52,20241125,1670,-32.99,20240329,1081,3.52,20241125,0.30,N,016920,500,132 억,,43914,N,N,0,N,00,N 20241125,160331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1180,89,2,8.16,1172439923,941698,2056.78,1091,1320,1081,1418,764,1091,1245.10,0.16,0,2638,1105,1098,1092,1085,1079,1095,1082,132,327,500,760,1,1,26493538,313,18.15,0.46,12,3.55,65.00,2549.00,1670,20240329,-29.34,1081,20241125,9.16,1670,-29.34,20240329,1081,9.16,20241125,1670,-29.34,20240329,1081,9.16,20241125,0.30,N,016920,500,132 억,,41248,N,N,0,N,00,N 20241125,150336,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1202,111,2,10.17,1059773882,845090,1845.78,1091,1320,1081,1418,764,1091,1254.04,0.16,0,7847,1105,1098,1092,1085,1079,1095,1082,132,327,500,760,1,1,26493538,318,18.49,0.47,12,3.19,65.00,2549.00,1670,20240329,-28.02,1081,20241125,11.19,1670,-28.02,20240329,1081,11.19,20241125,1670,-28.02,20240329,1081,11.19,20241125,0.30,N,016920,500,132 억,,41248,N,N,0,N,00,N 20241125,140335,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1096,5,2,0.46,29773681,27392,59.83,1091,1096,1081,1418,764,1091,1086.95,0.16,0,-269,1105,1098,1092,1085,1079,1095,1082,132,327,500,760,1,1,26493538,290,16.86,0.43,12,0.10,65.00,2549.00,1670,20240329,-34.37,1081,20241125,1.39,1670,-34.37,20240329,1081,1.39,20241125,1670,-34.37,20240329,1081,1.39,20241125,0.30,N,016920,500,132 억,,41248,N,N,0,N,00,N diff --git a/017000/price/prices-20241101.csv b/017000/price/prices-20241101.csv index 58eb1f778066..8ce6b461cb89 100644 --- a/017000/price/prices-20241101.csv +++ b/017000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,10,2,0.34,138692030,46526,128.56,2960,3060,2940,3835,2065,2950,2980.96,0.94,0,1689,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,345,4.19,0.33,12,0.40,707.00,8875.00,4280,20240820,-30.84,2170,20240705,36.41,4280,-30.84,20240820,2170,36.41,20240705,4280,-30.84,20240820,2170,36.41,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N +20241126,150336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,35,2,1.19,119689815,40128,110.88,2960,3060,2940,3835,2065,2950,2982.70,0.94,0,970,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,348,4.22,0.34,12,0.34,707.00,8875.00,4280,20240820,-30.26,2170,20240705,37.56,4280,-30.26,20240820,2170,37.56,20240705,4280,-30.26,20240820,2170,37.56,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N +20241126,140336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2975,25,2,0.85,107832825,36133,99.84,2960,3060,2940,3835,2065,2950,2984.33,0.94,0,1034,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,347,4.21,0.34,12,0.31,707.00,8875.00,4280,20240820,-30.49,2170,20240705,37.10,4280,-30.49,20240820,2170,37.10,20240705,4280,-30.49,20240820,2170,37.10,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N +20241126,130335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,35,2,1.19,95637510,32035,88.52,2960,3060,2940,3835,2065,2950,2985.41,0.94,0,1299,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,348,4.22,0.34,12,0.27,707.00,8875.00,4280,20240820,-30.26,2170,20240705,37.56,4280,-30.26,20240820,2170,37.56,20240705,4280,-30.26,20240820,2170,37.56,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N +20241126,120338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,40,2,1.36,91427675,30624,84.62,2960,3060,2940,3835,2065,2950,2985.49,0.94,0,1416,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,349,4.23,0.34,12,0.26,707.00,8875.00,4280,20240820,-30.14,2170,20240705,37.79,4280,-30.14,20240820,2170,37.79,20240705,4280,-30.14,20240820,2170,37.79,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N +20241126,110341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,90,2,3.05,78969560,26456,73.10,2960,3060,2940,3835,2065,2950,2984.94,0.94,0,1105,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,355,4.30,0.34,12,0.23,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,4280,-28.97,20240820,2170,40.09,20240705,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N +20241126,100339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,10,2,0.34,45062725,15178,41.94,2960,3010,2940,3835,2065,2950,2968.95,0.94,0,1368,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,345,4.19,0.33,12,0.13,707.00,8875.00,4280,20240820,-30.84,2170,20240705,36.41,4280,-30.84,20240820,2170,36.41,20240705,4280,-30.84,20240820,2170,36.41,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N +20241126,090336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,40,2,1.36,1639970,554,1.53,2960,3000,2960,3835,2065,2950,2960.23,0.94,0,-7,3043,2996,2953,2906,2863,2975,2885,610,885,5000,2000,5,1,11668027,349,4.23,0.34,12,0.00,707.00,8875.00,4280,20240820,-30.14,2170,20240705,37.79,4280,-30.14,20240820,2170,37.79,20240705,4280,-30.14,20240820,2170,37.79,20240705,0.04,N,017000,5000,609 억,,109853,N,N,0,N,00,N 20241125,160331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,-5,5,-0.17,106579990,36059,42.82,2960,3000,2910,3840,2070,2955,2955.81,0.94,0,-362,3201,3077,3011,2887,2821,3045,2855,610,885,5000,2000,5,1,11668027,344,4.17,0.33,12,0.31,707.00,8875.00,4280,20240820,-31.07,2170,20240705,35.94,4280,-31.07,20240820,2170,35.94,20240705,4280,-31.07,20240820,2170,35.94,20240705,0.04,N,017000,5000,609 억,,110197,N,N,0,N,00,N 20241125,150336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2955,0,3,0.00,100644730,34046,40.43,2960,3000,2910,3840,2070,2955,2956.14,0.94,0,-362,3201,3077,3011,2887,2821,3045,2855,610,885,5000,2000,5,1,11668027,345,4.18,0.33,12,0.29,707.00,8875.00,4280,20240820,-30.96,2170,20240705,36.18,4280,-30.96,20240820,2170,36.18,20240705,4280,-30.96,20240820,2170,36.18,20240705,0.04,N,017000,5000,609 억,,110197,N,N,0,N,00,N 20241125,140336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2955,0,3,0.00,81057665,27390,32.52,2960,3000,2910,3840,2070,2955,2959.39,0.94,0,295,3201,3077,3011,2887,2821,3045,2855,610,885,5000,2000,5,1,11668027,345,4.18,0.33,12,0.23,707.00,8875.00,4280,20240820,-30.96,2170,20240705,36.18,4280,-30.96,20240820,2170,36.18,20240705,4280,-30.96,20240820,2170,36.18,20240705,0.04,N,017000,5000,609 억,,110197,N,N,0,N,00,N diff --git a/017040/price/prices-20241101.csv b/017040/price/prices-20241101.csv index f3b70401df5d..f147489a714f 100644 --- a/017040/price/prices-20241101.csv +++ b/017040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1588,22,2,1.40,418611861,266062,79.76,1552,1599,1552,2035,1097,1566,1573.36,4.07,0,53164,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,688,6.76,0.56,12,0.61,235.00,2838.00,3320,20240508,-52.17,1250,20241031,27.04,3320,-52.17,20240508,1250,27.04,20241031,3320,-52.17,20240508,1250,27.04,20241031,3.45,N,017040,500,216 억,,1761862,N,N,435,N,00,N +20241126,150337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1582,16,2,1.02,385935909,245433,73.58,1552,1599,1552,2035,1097,1566,1572.47,4.07,0,55157,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,686,6.73,0.56,12,0.57,235.00,2838.00,3320,20240508,-52.35,1250,20241031,26.56,3320,-52.35,20240508,1250,26.56,20241031,3320,-52.35,20240508,1250,26.56,20241031,3.45,N,017040,500,216 억,,1761862,N,N,39,N,00,N +20241126,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1563,-3,5,-0.19,175202960,112187,33.63,1552,1575,1552,2035,1097,1566,1561.70,4.07,0,21905,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,677,6.65,0.55,12,0.26,235.00,2838.00,3320,20240508,-52.92,1250,20241031,25.04,3320,-52.92,20240508,1250,25.04,20241031,3320,-52.92,20240508,1250,25.04,20241031,3.45,N,017040,500,216 억,,1761862,N,N,39,N,00,N +20241126,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1561,-5,5,-0.32,159367586,102047,30.59,1552,1575,1552,2035,1097,1566,1561.71,4.07,0,22385,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,677,6.64,0.55,12,0.24,235.00,2838.00,3320,20240508,-52.98,1250,20241031,24.88,3320,-52.98,20240508,1250,24.88,20241031,3320,-52.98,20240508,1250,24.88,20241031,3.45,N,017040,500,216 억,,1761862,N,N,39,N,00,N +20241126,120339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1561,-5,5,-0.32,141028982,90306,27.07,1552,1575,1552,2035,1097,1566,1561.68,4.07,0,22674,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,677,6.64,0.55,12,0.21,235.00,2838.00,3320,20240508,-52.98,1250,20241031,24.88,3320,-52.98,20240508,1250,24.88,20241031,3320,-52.98,20240508,1250,24.88,20241031,3.45,N,017040,500,216 억,,1761862,N,N,39,N,00,N +20241126,110341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1565,-1,5,-0.06,105750055,67739,20.31,1552,1575,1552,2035,1097,1566,1561.14,4.07,0,15556,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,678,6.66,0.55,12,0.16,235.00,2838.00,3320,20240508,-52.86,1250,20241031,25.20,3320,-52.86,20240508,1250,25.20,20241031,3320,-52.86,20240508,1250,25.20,20241031,3.45,N,017040,500,216 억,,1761862,N,N,39,N,00,N +20241126,100339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1561,-5,5,-0.32,74302346,47637,14.28,1552,1575,1552,2035,1097,1566,1559.76,4.07,0,6119,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,677,6.64,0.55,12,0.11,235.00,2838.00,3320,20240508,-52.98,1250,20241031,24.88,3320,-52.98,20240508,1250,24.88,20241031,3320,-52.98,20240508,1250,24.88,20241031,3.45,N,017040,500,216 억,,1761862,N,N,39,N,00,N +20241126,090337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1554,-12,5,-0.77,15705786,10082,3.02,1552,1575,1552,2035,1097,1566,1557.79,4.07,0,800,1612,1588,1549,1525,1486,1601,1538,217,469,500,1030,1,1,43337615,673,6.61,0.55,12,0.02,235.00,2838.00,3320,20240508,-53.19,1250,20241031,24.32,3320,-53.19,20240508,1250,24.32,20241031,3320,-53.19,20240508,1250,24.32,20241031,3.45,N,017040,500,216 억,,1761862,N,N,39,N,00,N 20241125,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1566,47,2,3.09,517233158,333015,193.61,1519,1573,1510,1974,1064,1519,1553.18,3.74,0,123347,1549,1534,1523,1508,1497,1541,1515,217,455,500,1000,1,1,43337615,679,6.66,0.55,12,0.77,235.00,2838.00,3320,20240508,-52.83,1250,20241031,25.28,3320,-52.83,20240508,1250,25.28,20241031,3320,-52.83,20240508,1250,25.28,20241031,3.45,N,017040,500,216 억,,1619429,N,N,39,N,00,N 20241125,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1569,50,2,3.29,504690388,325011,188.96,1519,1573,1510,1974,1064,1519,1552.84,3.74,0,119472,1549,1534,1523,1508,1497,1541,1515,217,455,500,1000,1,1,43337615,680,6.68,0.55,12,0.75,235.00,2838.00,3320,20240508,-52.74,1250,20241031,25.52,3320,-52.74,20240508,1250,25.52,20241031,3320,-52.74,20240508,1250,25.52,20241031,3.45,N,017040,500,216 억,,1619429,N,N,59,N,00,N 20241125,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1561,42,2,2.76,357527113,230712,134.13,1519,1566,1510,1974,1064,1519,1549.67,3.74,0,104681,1549,1534,1523,1508,1497,1541,1515,217,455,500,1000,1,1,43337615,677,6.64,0.55,12,0.53,235.00,2838.00,3320,20240508,-52.98,1250,20241031,24.88,3320,-52.98,20240508,1250,24.88,20241031,3320,-52.98,20240508,1250,24.88,20241031,3.45,N,017040,500,216 억,,1619429,N,N,59,N,00,N diff --git a/017180/price/prices-20241101.csv b/017180/price/prices-20241101.csv index 48c799bfbc9a..9a4bdd10aa97 100644 --- a/017180/price/prices-20241101.csv +++ b/017180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1905,-1,5,-0.05,158200893,83216,64.18,1912,1921,1889,2475,1335,1906,1901.09,1.17,0,-3474,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,647,-14.32,0.76,12,0.25,-133.00,2494.00,2970,20240731,-35.86,1820,20241115,4.67,2970,-35.86,20240731,1820,4.67,20241115,2970,-35.86,20240731,1820,4.67,20241115,0.76,N,017180,500,169 억,,398329,N,N,2,N,00,N +20241126,150337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1907,1,2,0.05,143074906,75261,58.04,1912,1921,1889,2475,1335,1906,1901.05,1.17,0,-7140,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,647,-14.34,0.76,12,0.22,-133.00,2494.00,2970,20240731,-35.79,1820,20241115,4.78,2970,-35.79,20240731,1820,4.78,20241115,2970,-35.79,20240731,1820,4.78,20241115,0.76,N,017180,500,169 억,,398329,N,N,0,N,00,N +20241126,140336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1894,-12,5,-0.63,138976701,73109,56.38,1912,1921,1889,2475,1335,1906,1900.95,1.17,0,-7186,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,643,-14.24,0.76,12,0.22,-133.00,2494.00,2970,20240731,-36.23,1820,20241115,4.07,2970,-36.23,20240731,1820,4.07,20241115,2970,-36.23,20240731,1820,4.07,20241115,0.76,N,017180,500,169 억,,398329,N,N,0,N,00,N +20241126,130336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1899,-7,5,-0.37,134057493,70513,54.38,1912,1921,1889,2475,1335,1906,1901.17,1.17,0,-6424,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,645,-14.28,0.76,12,0.21,-133.00,2494.00,2970,20240731,-36.06,1820,20241115,4.34,2970,-36.06,20240731,1820,4.34,20241115,2970,-36.06,20240731,1820,4.34,20241115,0.76,N,017180,500,169 억,,398329,N,N,0,N,00,N +20241126,120339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1907,1,2,0.05,105178078,55334,42.67,1912,1921,1889,2475,1335,1906,1900.79,1.17,0,-5134,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,647,-14.34,0.76,12,0.16,-133.00,2494.00,2970,20240731,-35.79,1820,20241115,4.78,2970,-35.79,20240731,1820,4.78,20241115,2970,-35.79,20240731,1820,4.78,20241115,0.76,N,017180,500,169 억,,398329,N,N,0,N,00,N +20241126,110342,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1906,0,3,0.00,78909415,41546,32.04,1912,1921,1889,2475,1335,1906,1899.33,1.17,0,-5075,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,647,-14.33,0.76,12,0.12,-133.00,2494.00,2970,20240731,-35.82,1820,20241115,4.73,2970,-35.82,20240731,1820,4.73,20241115,2970,-35.82,20240731,1820,4.73,20241115,0.76,N,017180,500,169 억,,398329,N,N,0,N,00,N +20241126,100340,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1892,-14,5,-0.73,68520702,36070,27.82,1912,1921,1889,2475,1335,1906,1899.66,1.17,0,-5706,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,642,-14.23,0.76,12,0.11,-133.00,2494.00,2970,20240731,-36.30,1820,20241115,3.96,2970,-36.30,20240731,1820,3.96,20241115,2970,-36.30,20240731,1820,3.96,20241115,0.76,N,017180,500,169 억,,398329,N,N,0,N,00,N +20241126,090337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1904,-2,5,-0.10,3478792,1817,1.40,1912,1921,1904,2475,1335,1906,1914.58,1.17,0,-1791,1946,1926,1905,1885,1864,1936,1895,170,569,500,1250,1,1,33953454,646,-14.32,0.76,12,0.01,-133.00,2494.00,2970,20240731,-35.89,1820,20241115,4.62,2970,-35.89,20240731,1820,4.62,20241115,2970,-35.89,20240731,1820,4.62,20241115,0.76,N,017180,500,169 억,,398329,N,N,0,N,00,N 20241125,160332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1906,20,2,1.06,247838025,129660,73.41,1884,1925,1884,2450,1321,1886,1911.50,1.04,0,41489,1948,1917,1899,1868,1850,1908,1859,170,564,500,1240,1,1,33953454,647,-14.33,0.76,12,0.38,-133.00,2494.00,2970,20240731,-35.82,1820,20241115,4.73,2970,-35.82,20240731,1820,4.73,20241115,2970,-35.82,20240731,1820,4.73,20241115,0.72,N,017180,500,169 억,,351994,N,N,1,N,00,N 20241125,150337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1919,33,2,1.75,231103557,120890,68.44,1884,1925,1884,2450,1321,1886,1911.74,1.04,0,39032,1948,1917,1899,1868,1850,1908,1859,170,564,500,1240,1,1,33953454,652,-14.43,0.77,12,0.36,-133.00,2494.00,2970,20240731,-35.39,1820,20241115,5.44,2970,-35.39,20240731,1820,5.44,20241115,2970,-35.39,20240731,1820,5.44,20241115,0.72,N,017180,500,169 억,,351994,N,N,1,N,00,N 20241125,140336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1911,25,2,1.33,222701981,116499,65.96,1884,1925,1884,2450,1321,1886,1911.68,1.04,0,39794,1948,1917,1899,1868,1850,1908,1859,170,564,500,1240,1,1,33953454,649,-14.37,0.77,12,0.34,-133.00,2494.00,2970,20240731,-35.66,1820,20241115,5.00,2970,-35.66,20240731,1820,5.00,20241115,2970,-35.66,20240731,1820,5.00,20241115,0.72,N,017180,500,169 억,,351994,N,N,1,N,00,N diff --git a/017250/price/prices-20241101.csv b/017250/price/prices-20241101.csv index 77a552785d2e..5a5489835e7a 100644 --- a/017250/price/prices-20241101.csv +++ b/017250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1008,3,2,0.30,7073563,7020,42.39,1014,1017,999,1306,704,1005,1007.63,0.00,0,5,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,212,2.58,0.52,09,0.03,391.00,1931.00,1465,20240610,-31.19,997,20241122,1.10,1465,-31.19,20240610,997,1.10,20241122,1465,-31.19,20240610,997,1.10,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241126,150337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1008,3,2,0.30,7000987,6948,41.95,1014,1017,999,1306,704,1005,1007.63,0.00,0,-25,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,212,2.58,0.52,09,0.03,391.00,1931.00,1465,20240610,-31.19,997,20241122,1.10,1465,-31.19,20240610,997,1.10,20241122,1465,-31.19,20240610,997,1.10,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241126,140337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1003,-2,5,-0.20,6908413,6856,41.40,1014,1017,999,1306,704,1005,1007.64,0.00,0,-22,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,211,2.57,0.52,09,0.03,391.00,1931.00,1465,20240610,-31.54,997,20241122,0.60,1465,-31.54,20240610,997,0.60,20241122,1465,-31.54,20240610,997,0.60,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241126,130336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1002,-3,5,-0.30,6896377,6844,41.33,1014,1017,999,1306,704,1005,1007.65,0.00,0,-22,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,211,2.56,0.52,09,0.03,391.00,1931.00,1465,20240610,-31.60,997,20241122,0.50,1465,-31.60,20240610,997,0.50,20241122,1465,-31.60,20240610,997,0.50,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241126,120339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1004,-1,5,-0.10,5679536,5629,33.99,1014,1017,1004,1306,704,1005,1008.98,0.00,0,-22,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,211,2.57,0.52,09,0.03,391.00,1931.00,1465,20240610,-31.47,997,20241122,0.70,1465,-31.47,20240610,997,0.70,20241122,1465,-31.47,20240610,997,0.70,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241126,110342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1008,3,2,0.30,4068003,4027,24.32,1014,1017,1004,1306,704,1005,1010.18,0.00,0,14,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,212,2.58,0.52,09,0.02,391.00,1931.00,1465,20240610,-31.19,997,20241122,1.10,1465,-31.19,20240610,997,1.10,20241122,1465,-31.19,20240610,997,1.10,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241126,100340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1004,-1,5,-0.10,2209225,2187,13.21,1014,1015,1004,1306,704,1005,1010.16,0.00,0,-16,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,211,2.57,0.52,09,0.01,391.00,1931.00,1465,20240610,-31.47,997,20241122,0.70,1465,-31.47,20240610,997,0.70,20241122,1465,-31.47,20240610,997,0.70,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241126,090337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1014,9,2,0.90,445156,439,2.65,1014,1015,1014,1306,704,1005,1014.02,0.00,0,0,1021,1013,1006,998,991,1017,1002,105,301,500,700,1,1,21045467,213,2.59,0.53,09,0.00,391.00,1931.00,1465,20240610,-30.78,997,20241122,1.71,1465,-30.78,20240610,997,1.71,20241122,1465,-30.78,20240610,997,1.71,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241125,160332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1005,0,3,0.00,16625233,16561,77.17,1000,1014,999,1306,704,1005,1003.88,0.00,0,-124,1021,1013,1005,997,989,1017,1001,105,301,500,700,1,1,21045467,212,2.57,0.52,09,0.08,391.00,1931.00,1533,20231116,-34.44,997,20241122,0.80,1465,-31.40,20240610,997,0.80,20241122,1465,-31.40,20240610,997,0.80,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241125,150337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1007,2,2,0.20,7624952,7606,35.44,1000,1014,999,1306,704,1005,1002.48,0.00,0,-138,1021,1013,1005,997,989,1017,1001,105,301,500,700,1,1,21045467,212,2.58,0.52,09,0.04,391.00,1931.00,1533,20231116,-34.31,997,20241122,1.00,1465,-31.26,20240610,997,1.00,20241122,1465,-31.26,20240610,997,1.00,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241125,140336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1008,3,2,0.30,7349034,7332,34.16,1000,1014,999,1306,704,1005,1002.30,0.00,0,-138,1021,1013,1005,997,989,1017,1001,105,301,500,700,1,1,21045467,212,2.58,0.52,09,0.03,391.00,1931.00,1533,20231116,-34.25,997,20241122,1.10,1465,-31.19,20240610,997,1.10,20241122,1465,-31.19,20240610,997,1.10,20241122,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20241101.csv b/017370/price/prices-20241101.csv index e2fd1ec62a99..91d951c84193 100644 --- a/017370/price/prices-20241101.csv +++ b/017370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6560,-50,5,-0.76,236771230,36125,46.77,6680,6680,6280,8590,4630,6610,6554.22,1.73,0,2950,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1201,16.16,1.14,12,0.20,406.00,5733.00,10480,20240216,-37.40,5610,20240805,16.93,10480,-37.40,20240216,5610,16.93,20240805,10480,-37.40,20240216,5610,16.93,20240805,1.60,N,017370,500,91 억,,316793,N,N,1,N,00,N +20241126,150337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6500,-110,5,-1.66,227882370,34765,45.01,6680,6680,6280,8590,4630,6610,6554.94,1.73,0,3023,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1190,16.01,1.13,12,0.19,406.00,5733.00,10480,20240216,-37.98,5610,20240805,15.86,10480,-37.98,20240216,5610,15.86,20240805,10480,-37.98,20240216,5610,15.86,20240805,1.60,N,017370,500,91 억,,316793,N,N,0,N,00,N +20241126,140337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6540,-70,5,-1.06,182576940,27802,35.99,6680,6680,6280,8590,4630,6610,6567.04,1.73,0,-132,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1198,16.11,1.14,12,0.15,406.00,5733.00,10480,20240216,-37.60,5610,20240805,16.58,10480,-37.60,20240216,5610,16.58,20240805,10480,-37.60,20240216,5610,16.58,20240805,1.60,N,017370,500,91 억,,316793,N,N,0,N,00,N +20241126,130337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6620,10,2,0.15,126502560,19238,24.91,6680,6680,6280,8590,4630,6610,6575.66,1.73,0,1044,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1212,16.31,1.15,12,0.11,406.00,5733.00,10480,20240216,-36.83,5610,20240805,18.00,10480,-36.83,20240216,5610,18.00,20240805,10480,-36.83,20240216,5610,18.00,20240805,1.60,N,017370,500,91 억,,316793,N,N,0,N,00,N +20241126,120340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6630,20,2,0.30,111661820,16992,22.00,6680,6680,6280,8590,4630,6610,6571.43,1.73,0,948,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1214,16.33,1.16,12,0.09,406.00,5733.00,10480,20240216,-36.74,5610,20240805,18.18,10480,-36.74,20240216,5610,18.18,20240805,10480,-36.74,20240216,5610,18.18,20240805,1.60,N,017370,500,91 억,,316793,N,N,0,N,00,N +20241126,110342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6650,40,2,0.61,88116890,13430,17.39,6680,6680,6280,8590,4630,6610,6561.20,1.73,0,101,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1218,16.38,1.16,12,0.07,406.00,5733.00,10480,20240216,-36.55,5610,20240805,18.54,10480,-36.55,20240216,5610,18.54,20240805,10480,-36.55,20240216,5610,18.54,20240805,1.60,N,017370,500,91 억,,316793,N,N,0,N,00,N +20241126,100340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6650,40,2,0.61,74547300,11384,14.74,6680,6680,6280,8590,4630,6610,6548.43,1.73,0,-1034,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1218,16.38,1.16,12,0.06,406.00,5733.00,10480,20240216,-36.55,5610,20240805,18.54,10480,-36.55,20240216,5610,18.54,20240805,10480,-36.55,20240216,5610,18.54,20240805,1.60,N,017370,500,91 억,,316793,N,N,0,N,00,N +20241126,090338,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6630,20,2,0.30,22580270,3418,4.43,6680,6680,6590,8590,4630,6610,6606.28,1.73,0,-3293,6736,6672,6606,6542,6476,6705,6575,92,1980,500,4620,10,1,18314054,1214,16.33,1.16,12,0.02,406.00,5733.00,10480,20240216,-36.74,5610,20240805,18.18,10480,-36.74,20240216,5610,18.18,20240805,10480,-36.74,20240216,5610,18.18,20240805,1.60,N,017370,500,91 억,,316793,N,N,0,N,00,N 20241125,160332,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6610,10,2,0.15,509616390,77239,147.57,6600,6670,6540,8580,4620,6600,6597.92,1.64,0,23419,6893,6746,6653,6506,6413,6700,6460,92,1980,500,4620,10,1,18314054,1211,16.28,1.15,12,0.42,406.00,5733.00,10480,20240216,-36.93,5610,20240805,17.83,10480,-36.93,20240216,5610,17.83,20240805,10480,-36.93,20240216,5610,17.83,20240805,1.67,N,017370,500,91 억,,300323,N,N,0,N,00,N 20241125,150337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6630,30,2,0.45,496540910,75261,143.79,6600,6670,6540,8580,4620,6600,6597.59,1.64,0,23146,6893,6746,6653,6506,6413,6700,6460,92,1980,500,4620,10,1,18314054,1214,16.33,1.16,12,0.41,406.00,5733.00,10480,20240216,-36.74,5610,20240805,18.18,10480,-36.74,20240216,5610,18.18,20240805,10480,-36.74,20240216,5610,18.18,20240805,1.67,N,017370,500,91 억,,300323,N,N,0,N,00,N 20241125,140337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6630,30,2,0.45,413318370,62698,119.79,6600,6670,6540,8580,4620,6600,6592.21,1.64,0,12685,6893,6746,6653,6506,6413,6700,6460,92,1980,500,4620,10,1,18314054,1214,16.33,1.16,12,0.34,406.00,5733.00,10480,20240216,-36.74,5610,20240805,18.18,10480,-36.74,20240216,5610,18.18,20240805,10480,-36.74,20240216,5610,18.18,20240805,1.67,N,017370,500,91 억,,300323,N,N,0,N,00,N diff --git a/017390/price/prices-20241101.csv b/017390/price/prices-20241101.csv index d2fa95887efc..5804b3a09cc6 100644 --- a/017390/price/prices-20241101.csv +++ b/017390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160340,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51500,100,2,0.19,168467200,3267,72.49,51500,51900,51400,66800,36000,51400,51566.33,1.77,0,1,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2575,12.78,0.23,12,0.07,4029.00,221474.00,64500,20240104,-20.16,49850,20241115,3.31,64500,-20.16,20240104,49850,3.31,20241115,64500,-20.16,20240104,49850,3.31,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N +20241126,150338,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51400,0,3,0.00,166713800,3233,71.73,51500,51900,51400,66800,36000,51400,51566.29,1.77,0,30,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2570,12.76,0.23,12,0.06,4029.00,221474.00,64500,20240104,-20.31,49850,20241115,3.11,64500,-20.31,20240104,49850,3.11,20241115,64500,-20.31,20240104,49850,3.11,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N +20241126,140337,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51500,100,2,0.19,123291300,2390,53.03,51500,51900,51400,66800,36000,51400,51586.32,1.77,0,126,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2575,12.78,0.23,12,0.05,4029.00,221474.00,64500,20240104,-20.16,49850,20241115,3.31,64500,-20.16,20240104,49850,3.31,20241115,64500,-20.16,20240104,49850,3.31,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N +20241126,130337,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51800,400,2,0.78,77813700,1507,33.44,51500,51900,51400,66800,36000,51400,51634.84,1.77,0,75,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2590,12.86,0.23,12,0.03,4029.00,221474.00,64500,20240104,-19.69,49850,20241115,3.91,64500,-19.69,20240104,49850,3.91,20241115,64500,-19.69,20240104,49850,3.91,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N +20241126,120340,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51600,200,2,0.39,53011900,1026,22.76,51500,51900,51400,66800,36000,51400,51668.52,1.77,0,41,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2580,12.81,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.00,49850,20241115,3.51,64500,-20.00,20240104,49850,3.51,20241115,64500,-20.00,20240104,49850,3.51,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N +20241126,110343,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51800,400,2,0.78,39179800,758,16.82,51500,51900,51400,66800,36000,51400,51688.39,1.77,0,-39,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2590,12.86,0.23,12,0.02,4029.00,221474.00,64500,20240104,-19.69,49850,20241115,3.91,64500,-19.69,20240104,49850,3.91,20241115,64500,-19.69,20240104,49850,3.91,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N +20241126,100341,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51800,400,2,0.78,16068000,311,6.90,51500,51900,51400,66800,36000,51400,51665.59,1.77,0,-9,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2590,12.86,0.23,12,0.01,4029.00,221474.00,64500,20240104,-19.69,49850,20241115,3.91,64500,-19.69,20240104,49850,3.91,20241115,64500,-19.69,20240104,49850,3.91,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N +20241126,090338,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51500,100,2,0.19,566500,11,0.24,51500,51500,51500,66800,36000,51400,51500.00,1.77,0,7,52333,51866,51633,51166,50933,51750,51050,350,15400,5000,38030,100,1,5000000,2575,12.78,0.23,12,0.00,4029.00,221474.00,64500,20240104,-20.16,49850,20241115,3.31,64500,-20.16,20240104,49850,3.31,20241115,64500,-20.16,20240104,49850,3.31,20241115,0.00,N,017390,5000,350 억,,88321,N,N,0,N,00,N 20241125,160332,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51400,-300,5,-0.58,232356800,4502,72.77,51700,52100,51400,67200,36200,51700,51611.91,1.76,0,447,52566,52132,51866,51432,51166,52050,51350,350,15500,5000,38250,100,1,5000000,2570,12.76,0.23,12,0.09,4029.00,221474.00,64500,20240104,-20.31,49850,20241115,3.11,64500,-20.31,20240104,49850,3.11,20241115,64500,-20.31,20240104,49850,3.11,20241115,0.00,N,017390,5000,350 억,,87948,N,N,0,N,00,N 20241125,150337,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51500,-200,5,-0.39,191038300,3699,59.79,51700,52100,51400,67200,36200,51700,51645.93,1.76,0,605,52566,52132,51866,51432,51166,52050,51350,350,15500,5000,38250,100,1,5000000,2575,12.78,0.23,12,0.07,4029.00,221474.00,64500,20240104,-20.16,49850,20241115,3.31,64500,-20.16,20240104,49850,3.31,20241115,64500,-20.16,20240104,49850,3.31,20241115,0.00,N,017390,5000,350 억,,87948,N,N,0,N,00,N 20241125,140337,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51600,-100,5,-0.19,148765400,2880,46.55,51700,52100,51400,67200,36200,51700,51654.65,1.76,0,177,52566,52132,51866,51432,51166,52050,51350,350,15500,5000,38250,100,1,5000000,2580,12.81,0.23,12,0.06,4029.00,221474.00,64500,20240104,-20.00,49850,20241115,3.51,64500,-20.00,20240104,49850,3.51,20241115,64500,-20.00,20240104,49850,3.51,20241115,0.00,N,017390,5000,350 억,,87948,N,N,0,N,00,N diff --git a/017480/price/prices-20241101.csv b/017480/price/prices-20241101.csv index fd2b0fab1d30..65fbb35144ab 100644 --- a/017480/price/prices-20241101.csv +++ b/017480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,-5,5,-0.11,19761520,4241,34.20,4680,4685,4630,6080,3280,4680,4659.64,0.50,0,-49,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,734,7.05,0.38,12,0.03,663.00,12441.00,5460,20240418,-14.38,4310,20240805,8.47,5460,-14.38,20240418,4310,8.47,20240805,5460,-14.38,20240418,4310,8.47,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N +20241126,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,-15,5,-0.32,18962500,4070,32.82,4680,4685,4630,6080,3280,4680,4659.09,0.50,0,-47,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,733,7.04,0.37,12,0.03,663.00,12441.00,5460,20240418,-14.56,4310,20240805,8.24,5460,-14.56,20240418,4310,8.24,20240805,5460,-14.56,20240418,4310,8.24,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N +20241126,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-40,5,-0.85,16605400,3563,28.73,4680,4685,4630,6080,3280,4680,4660.51,0.50,0,-17,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,729,7.00,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.02,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5460,-15.02,20240418,4310,7.66,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N +20241126,130337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-30,5,-0.64,11636150,2494,20.11,4680,4685,4630,6080,3280,4680,4665.66,0.50,0,-82,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,730,7.01,0.37,12,0.02,663.00,12441.00,5460,20240418,-14.84,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5460,-14.84,20240418,4310,7.89,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N +20241126,120340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,-5,5,-0.11,10436540,2236,18.03,4680,4685,4630,6080,3280,4680,4667.50,0.50,0,-82,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,734,7.05,0.38,12,0.01,663.00,12441.00,5460,20240418,-14.38,4310,20240805,8.47,5460,-14.38,20240418,4310,8.47,20240805,5460,-14.38,20240418,4310,8.47,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N +20241126,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,-5,5,-0.11,9657425,2069,16.69,4680,4685,4630,6080,3280,4680,4667.68,0.50,0,-64,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,734,7.05,0.38,12,0.01,663.00,12441.00,5460,20240418,-14.38,4310,20240805,8.47,5460,-14.38,20240418,4310,8.47,20240805,5460,-14.38,20240418,4310,8.47,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N +20241126,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,-20,5,-0.43,6487635,1389,11.20,4680,4685,4630,6080,3280,4680,4670.72,0.50,0,-23,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,732,7.03,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.65,4310,20240805,8.12,5460,-14.65,20240418,4310,8.12,20240805,5460,-14.65,20240418,4310,8.12,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N +20241126,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,5,2,0.11,210615,45,0.36,4680,4685,4680,6080,3280,4680,4680.33,0.50,0,-6,4753,4716,4658,4621,4563,4735,4640,86,1400,500,3270,5,1,15702890,736,7.07,0.38,12,0.00,663.00,12441.00,5460,20240418,-14.19,4310,20240805,8.70,5460,-14.19,20240418,4310,8.70,20240805,5460,-14.19,20240418,4310,8.70,20240805,0.51,N,017480,500,85 억,,78671,N,N,0,N,00,N 20241125,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,20,2,0.43,57471655,12326,185.83,4635,4695,4600,6050,3265,4660,4662.62,0.50,0,-233,4683,4671,4648,4636,4613,4677,4642,86,1390,500,3260,5,1,15702890,735,7.06,0.38,12,0.08,663.00,12441.00,5460,20240418,-14.29,4310,20240805,8.58,5460,-14.29,20240418,4310,8.58,20240805,5460,-14.29,20240418,4310,8.58,20240805,0.51,N,017480,500,85 억,,78904,N,N,0,N,00,N 20241125,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,20,2,0.43,55726025,11953,180.21,4635,4695,4600,6050,3265,4660,4662.10,0.50,0,-186,4683,4671,4648,4636,4613,4677,4642,86,1390,500,3260,5,1,15702890,735,7.06,0.38,12,0.08,663.00,12441.00,5460,20240418,-14.29,4310,20240805,8.58,5460,-14.29,20240418,4310,8.58,20240805,5460,-14.29,20240418,4310,8.58,20240805,0.51,N,017480,500,85 억,,78904,N,N,0,N,00,N 20241125,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,30,2,0.64,51734015,11100,167.35,4635,4695,4600,6050,3265,4660,4660.72,0.50,0,-233,4683,4671,4648,4636,4613,4677,4642,86,1390,500,3260,5,1,15702890,736,7.07,0.38,12,0.07,663.00,12441.00,5460,20240418,-14.10,4310,20240805,8.82,5460,-14.10,20240418,4310,8.82,20240805,5460,-14.10,20240418,4310,8.82,20240805,0.51,N,017480,500,85 억,,78904,N,N,0,N,00,N diff --git a/017510/price/prices-20241101.csv b/017510/price/prices-20241101.csv index 6d0934eb2fae..c35b114e0e82 100644 --- a/017510/price/prices-20241101.csv +++ b/017510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4805,-105,5,-2.14,725653820,151343,59.12,4895,4895,4740,6380,3440,4910,4794.03,3.21,0,-17626,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,733,55.87,0.98,12,0.99,86.00,4917.00,10000,20240710,-51.95,2685,20240124,78.96,10000,-51.95,20240710,2685,78.96,20240124,10000,-51.95,20240710,2685,78.96,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N +20241126,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-110,5,-2.24,664808265,138688,54.18,4895,4895,4740,6380,3440,4910,4792.96,3.21,0,-17130,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,732,55.81,0.98,12,0.91,86.00,4917.00,10000,20240710,-52.00,2685,20240124,78.77,10000,-52.00,20240710,2685,78.77,20240124,10000,-52.00,20240710,2685,78.77,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N +20241126,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,-150,5,-3.05,618760515,129081,50.42,4895,4895,4740,6380,3440,4910,4792.94,3.21,0,-18553,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,726,55.35,0.97,12,0.85,86.00,4917.00,10000,20240710,-52.40,2685,20240124,77.28,10000,-52.40,20240710,2685,77.28,20240124,10000,-52.40,20240710,2685,77.28,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N +20241126,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4765,-145,5,-2.95,525343395,109427,42.75,4895,4895,4750,6380,3440,4910,4800.15,3.21,0,-13302,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,726,55.41,0.97,12,0.72,86.00,4917.00,10000,20240710,-52.35,2685,20240124,77.47,10000,-52.35,20240710,2685,77.47,20240124,10000,-52.35,20240710,2685,77.47,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N +20241126,120341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4765,-145,5,-2.95,492225405,102478,40.03,4895,4895,4750,6380,3440,4910,4802.49,3.21,0,-10264,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,726,55.41,0.97,12,0.67,86.00,4917.00,10000,20240710,-52.35,2685,20240124,77.47,10000,-52.35,20240710,2685,77.47,20240124,10000,-52.35,20240710,2685,77.47,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N +20241126,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,-115,5,-2.34,457577695,95224,37.20,4895,4895,4750,6380,3440,4910,4804.49,3.21,0,-6433,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,731,55.76,0.98,12,0.62,86.00,4917.00,10000,20240710,-52.05,2685,20240124,78.58,10000,-52.05,20240710,2685,78.58,20240124,10000,-52.05,20240710,2685,78.58,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N +20241126,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-130,5,-2.65,254909600,52801,20.63,4895,4895,4775,6380,3440,4910,4826.62,3.21,0,-9192,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,729,55.58,0.97,12,0.35,86.00,4917.00,10000,20240710,-52.20,2685,20240124,78.03,10000,-52.20,20240710,2685,78.03,20240124,10000,-52.20,20240710,2685,78.03,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N +20241126,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,-40,5,-0.81,29773445,6133,2.40,4895,4895,4800,6380,3440,4910,4847.40,3.21,0,-1076,5056,4982,4881,4807,4706,5020,4845,76,1470,500,3140,5,1,15246000,742,56.63,0.99,12,0.04,86.00,4917.00,10000,20240710,-51.30,2685,20240124,81.38,10000,-51.30,20240710,2685,81.38,20240124,10000,-51.30,20240710,2685,81.38,20240124,4.58,N,017510,500,76 억,,489655,N,N,0,N,00,N 20241125,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,115,2,2.40,1219785510,249608,95.54,4795,4955,4780,6230,3360,4795,4887.14,2.74,0,70347,4998,4896,4753,4651,4508,4947,4702,76,1435,500,3060,5,1,15246000,749,57.09,1.00,12,1.64,86.00,4917.00,10000,20240710,-50.90,2685,20240124,82.87,10000,-50.90,20240710,2685,82.87,20240124,10000,-50.90,20240710,2685,82.87,20240124,4.70,N,017510,500,76 억,,418198,N,N,0,N,00,N 20241125,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,145,2,3.02,1042569520,213623,81.77,4795,4950,4780,6230,3360,4795,4880.92,2.74,0,61274,4998,4896,4753,4651,4508,4947,4702,76,1435,500,3060,5,1,15246000,753,57.44,1.00,12,1.40,86.00,4917.00,10000,20240710,-50.60,2685,20240124,83.99,10000,-50.60,20240710,2685,83.99,20240124,10000,-50.60,20240710,2685,83.99,20240124,4.70,N,017510,500,76 억,,418198,N,N,0,N,00,N 20241125,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,130,2,2.71,844095675,173365,66.36,4795,4940,4780,6230,3360,4795,4869.43,2.74,0,48777,4998,4896,4753,4651,4508,4947,4702,76,1435,500,3060,5,1,15246000,751,57.27,1.00,12,1.14,86.00,4917.00,10000,20240710,-50.75,2685,20240124,83.43,10000,-50.75,20240710,2685,83.43,20240124,10000,-50.75,20240710,2685,83.43,20240124,4.70,N,017510,500,76 억,,418198,N,N,0,N,00,N diff --git a/017550/price/prices-20241101.csv b/017550/price/prices-20241101.csv index ac7111a94e61..a788f96b416b 100644 --- a/017550/price/prices-20241101.csv +++ b/017550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160341,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1952,49,2,2.57,919347377,473720,144.95,1903,1972,1900,2470,1333,1903,1940.62,0.84,0,-27377,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1218,6.55,0.69,12,0.76,298.00,2813.00,2310,20240607,-15.50,1620,20240909,20.49,2310,-15.50,20240607,1620,20.49,20240909,2310,-15.50,20240607,1620,20.49,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N +20241126,150339,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1952,49,2,2.57,860621678,443600,135.74,1903,1972,1900,2470,1333,1903,1940.08,0.84,0,-26526,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1218,6.55,0.69,12,0.71,298.00,2813.00,2310,20240607,-15.50,1620,20240909,20.49,2310,-15.50,20240607,1620,20.49,20240909,2310,-15.50,20240607,1620,20.49,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N +20241126,140338,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1959,56,2,2.94,787923114,406293,124.32,1903,1972,1900,2470,1333,1903,1939.30,0.84,0,-26134,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1222,6.57,0.70,12,0.65,298.00,2813.00,2310,20240607,-15.19,1620,20240909,20.93,2310,-15.19,20240607,1620,20.93,20240909,2310,-15.19,20240607,1620,20.93,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N +20241126,130338,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1955,52,2,2.73,715814288,369413,113.04,1903,1972,1900,2470,1333,1903,1937.71,0.84,0,-19315,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1220,6.56,0.69,12,0.59,298.00,2813.00,2310,20240607,-15.37,1620,20240909,20.68,2310,-15.37,20240607,1620,20.68,20240909,2310,-15.37,20240607,1620,20.68,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N +20241126,120341,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1938,35,2,1.84,452889631,235169,71.96,1903,1945,1900,2470,1333,1903,1925.80,0.84,0,-2205,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1209,6.50,0.69,12,0.38,298.00,2813.00,2310,20240607,-16.10,1620,20240909,19.63,2310,-16.10,20240607,1620,19.63,20240909,2310,-16.10,20240607,1620,19.63,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N +20241126,110344,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1935,32,2,1.68,400814516,208256,63.72,1903,1945,1900,2470,1333,1903,1924.62,0.84,0,-4002,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1207,6.49,0.69,12,0.33,298.00,2813.00,2310,20240607,-16.23,1620,20240909,19.44,2310,-16.23,20240607,1620,19.44,20240909,2310,-16.23,20240607,1620,19.44,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N +20241126,100342,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1926,23,2,1.21,187110831,97369,29.79,1903,1930,1900,2470,1333,1903,1921.67,0.84,0,-24659,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1202,6.46,0.68,12,0.16,298.00,2813.00,2310,20240607,-16.62,1620,20240909,18.89,2310,-16.62,20240607,1620,18.89,20240909,2310,-16.62,20240607,1620,18.89,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N +20241126,090339,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1907,4,2,0.21,19897003,10458,3.20,1903,1909,1900,2470,1333,1903,1902.56,0.84,0,-1189,1951,1927,1899,1875,1847,1939,1887,312,567,500,1370,1,1,62399130,1190,6.40,0.68,12,0.02,298.00,2813.00,2310,20240607,-17.45,1620,20240909,17.72,2310,-17.45,20240607,1620,17.72,20240909,2310,-17.45,20240607,1620,17.72,20240909,2.91,N,017550,500,311 억,,524608,N,N,1,N,00,N 20241125,160333,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1903,26,2,1.39,621501444,326592,242.89,1871,1923,1871,2440,1314,1877,1902.99,0.80,0,24961,1907,1892,1871,1856,1835,1881,1845,312,563,500,1350,1,1,62399130,1187,6.39,0.68,12,0.52,298.00,2813.00,2310,20240607,-17.62,1620,20240909,17.47,2310,-17.62,20240607,1620,17.47,20240909,2310,-17.62,20240607,1620,17.47,20240909,2.95,N,017550,500,311 억,,499280,N,N,1,N,00,N 20241125,150338,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1895,18,2,0.96,572404817,300712,223.64,1871,1923,1871,2440,1314,1877,1903.50,0.80,0,21603,1907,1892,1871,1856,1835,1881,1845,312,563,500,1350,1,1,62399130,1182,6.36,0.67,12,0.48,298.00,2813.00,2310,20240607,-17.97,1620,20240909,16.98,2310,-17.97,20240607,1620,16.98,20240909,2310,-17.97,20240607,1620,16.98,20240909,2.95,N,017550,500,311 억,,499280,N,N,0,N,00,N 20241125,140338,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1922,45,2,2.40,414398614,217723,161.92,1871,1923,1871,2440,1314,1877,1903.33,0.80,0,24604,1907,1892,1871,1856,1835,1881,1845,312,563,500,1350,1,1,62399130,1199,6.45,0.68,12,0.35,298.00,2813.00,2310,20240607,-16.80,1620,20240909,18.64,2310,-16.80,20240607,1620,18.64,20240909,2310,-16.80,20240607,1620,18.64,20240909,2.95,N,017550,500,311 억,,499280,N,N,0,N,00,N diff --git a/017650/price/prices-20241101.csv b/017650/price/prices-20241101.csv index 2afb70ac948d..4c855e31d524 100644 --- a/017650/price/prices-20241101.csv +++ b/017650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160341,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6840,-40,5,-0.58,9076830,1334,22.55,6880,6880,6760,8940,4820,6880,6804.22,1.29,0,-15,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,616,3.27,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.54,6680,20241120,2.40,8830,-22.54,20240326,6680,2.40,20241120,8830,-22.54,20240326,6680,2.40,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N +20241126,150339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6840,-40,5,-0.58,8290230,1219,20.61,6880,6880,6760,8940,4820,6880,6800.84,1.29,0,-15,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,616,3.27,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.54,6680,20241120,2.40,8830,-22.54,20240326,6680,2.40,20241120,8830,-22.54,20240326,6680,2.40,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N +20241126,140339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6850,-30,5,-0.44,7893300,1161,19.63,6880,6880,6760,8940,4820,6880,6798.71,1.29,0,-15,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,617,3.28,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.42,6680,20241120,2.54,8830,-22.42,20240326,6680,2.54,20241120,8830,-22.42,20240326,6680,2.54,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N +20241126,130338,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6840,-40,5,-0.58,7489400,1102,18.63,6880,6880,6760,8940,4820,6880,6796.19,1.29,0,-15,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,616,3.27,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.54,6680,20241120,2.40,8830,-22.54,20240326,6680,2.40,20241120,8830,-22.54,20240326,6680,2.40,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N +20241126,120341,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6820,-60,5,-0.87,6929250,1020,17.24,6880,6880,6760,8940,4820,6880,6793.38,1.29,0,-11,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,614,3.26,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.76,6680,20241120,2.10,8830,-22.76,20240326,6680,2.10,20241120,8830,-22.76,20240326,6680,2.10,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N +20241126,110344,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6820,-60,5,-0.87,6247240,920,15.55,6880,6880,6760,8940,4820,6880,6790.48,1.29,0,-7,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,614,3.26,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.76,6680,20241120,2.10,8830,-22.76,20240326,6680,2.10,20241120,8830,-22.76,20240326,6680,2.10,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N +20241126,100342,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6820,-60,5,-0.87,5449520,803,13.58,6880,6880,6760,8940,4820,6880,6786.45,1.29,0,0,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,614,3.26,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.76,6680,20241120,2.10,8830,-22.76,20240326,6680,2.10,20241120,8830,-22.76,20240326,6680,2.10,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N +20241126,090339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6880,0,3,0.00,27520,4,0.07,6880,6880,6880,8940,4820,6880,6880.00,1.29,0,0,7020,6950,6850,6780,6680,6985,6815,45,2060,500,5090,10,1,9000000,619,3.29,0.23,12,0.00,2089.00,29829.00,8830,20240326,-22.08,6680,20241120,2.99,8830,-22.08,20240326,6680,2.99,20241120,8830,-22.08,20240326,6680,2.99,20241120,0.51,N,017650,500,45 억,,116108,N,N,0,N,00,N 20241125,160333,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6880,70,2,1.03,40136760,5915,114.88,6810,6920,6750,8850,4770,6810,6785.59,1.29,0,1,7030,6920,6810,6700,6590,6865,6645,45,2040,500,5030,10,1,9000000,619,3.29,0.23,12,0.07,2089.00,29829.00,8830,20240326,-22.08,6680,20241120,2.99,8830,-22.08,20240326,6680,2.99,20241120,8830,-22.08,20240326,6680,2.99,20241120,0.51,N,017650,500,45 억,,116107,N,N,0,N,00,N 20241125,150339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6880,70,2,1.03,38953400,5743,111.54,6810,6920,6750,8850,4770,6810,6782.76,1.29,0,1,7030,6920,6810,6700,6590,6865,6645,45,2040,500,5030,10,1,9000000,619,3.29,0.23,12,0.06,2089.00,29829.00,8830,20240326,-22.08,6680,20241120,2.99,8830,-22.08,20240326,6680,2.99,20241120,8830,-22.08,20240326,6680,2.99,20241120,0.51,N,017650,500,45 억,,116107,N,N,0,N,00,N 20241125,140338,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6890,80,2,1.17,38383670,5660,109.92,6810,6920,6750,8850,4770,6810,6781.57,1.29,0,1,7030,6920,6810,6700,6590,6865,6645,45,2040,500,5030,10,1,9000000,620,3.30,0.23,12,0.06,2089.00,29829.00,8830,20240326,-21.97,6680,20241120,3.14,8830,-21.97,20240326,6680,3.14,20241120,8830,-21.97,20240326,6680,3.14,20241120,0.51,N,017650,500,45 억,,116107,N,N,0,N,00,N diff --git a/017670/price/prices-20241101.csv b/017670/price/prices-20241101.csv index 78aad3fee32c..994f615690d1 100644 --- a/017670/price/prices-20241101.csv +++ b/017670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160341,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,58300,1500,2,2.64,35396808900,611800,83.67,56800,58300,56800,73800,39800,56800,57855.81,86.74,303865,228571,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,125223,11.67,1.09,12,0.28,4997.00,53424.00,59000,20240919,-1.19,48800,20240108,19.47,59000,-1.19,20240919,48800,19.47,20240108,59000,-1.19,20240919,48800,19.47,20240108,0.02,N,017670,100,304 억,,91286118,N,N,1255,N,00,N +20241126,150339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,58100,1300,2,2.29,31160093000,539039,73.72,56800,58200,56800,73800,39800,56800,57806.75,86.72,288495,212140,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,124793,11.63,1.09,12,0.25,4997.00,53424.00,59000,20240919,-1.53,48800,20240108,19.06,59000,-1.53,20240919,48800,19.06,20240108,59000,-1.53,20240919,48800,19.06,20240108,0.02,N,017670,100,304 억,,91270748,N,N,1332,N,00,N +20241126,140339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,58000,1200,2,2.11,25869963500,447946,61.26,56800,58200,56800,73800,39800,56800,57752.42,86.69,258853,189693,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,124578,11.61,1.09,12,0.21,4997.00,53424.00,59000,20240919,-1.69,48800,20240108,18.85,59000,-1.69,20240919,48800,18.85,20240108,59000,-1.69,20240919,48800,18.85,20240108,0.02,N,017670,100,304 억,,91241106,N,N,1332,N,00,N +20241126,130338,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,57800,1000,2,1.76,23057032600,399359,54.61,56800,58200,56800,73800,39800,56800,57735.10,86.67,233323,170320,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,124149,11.57,1.08,12,0.19,4997.00,53424.00,59000,20240919,-2.03,48800,20240108,18.44,59000,-2.03,20240919,48800,18.44,20240108,59000,-2.03,20240919,48800,18.44,20240108,0.02,N,017670,100,304 억,,91215576,N,N,1332,N,00,N +20241126,120342,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,57900,1100,2,1.94,21310460300,369166,50.48,56800,58200,56800,73800,39800,56800,57725.96,86.66,224764,158216,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,124363,11.59,1.08,12,0.17,4997.00,53424.00,59000,20240919,-1.86,48800,20240108,18.65,59000,-1.86,20240919,48800,18.65,20240108,59000,-1.86,20240919,48800,18.65,20240108,0.02,N,017670,100,304 억,,91207017,N,N,1332,N,00,N +20241126,110344,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,58100,1300,2,2.29,18957603600,328552,44.93,56800,58200,56800,73800,39800,56800,57700.47,86.66,220032,144152,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,124793,11.63,1.09,12,0.15,4997.00,53424.00,59000,20240919,-1.53,48800,20240108,19.06,59000,-1.53,20240919,48800,19.06,20240108,59000,-1.53,20240919,48800,19.06,20240108,0.02,N,017670,100,304 억,,91202285,N,N,1332,N,00,N +20241126,100342,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,57900,1100,2,1.94,10702821900,186162,25.46,56800,57900,56800,73800,39800,56800,57491.98,86.58,143536,77021,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,124363,11.59,1.08,12,0.09,4997.00,53424.00,59000,20240919,-1.86,48800,20240108,18.65,59000,-1.86,20240919,48800,18.65,20240108,59000,-1.86,20240919,48800,18.65,20240108,0.02,N,017670,100,304 억,,91125789,N,N,1332,N,00,N +20241126,090339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,57500,700,2,1.23,2261021800,39570,5.41,56800,57500,56800,73800,39800,56800,57139.80,86.50,60015,14784,57600,57200,56900,56500,56200,57050,56350,305,17000,100,45440,100,1,214790053,123504,11.51,1.08,12,0.02,4997.00,53424.00,59000,20240919,-2.54,48800,20240108,17.83,59000,-2.54,20240919,48800,17.83,20240108,59000,-2.54,20240919,48800,17.83,20240108,0.02,N,017670,100,304 억,,91042268,N,N,1332,N,00,N 20241125,160334,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56800,-400,5,-0.70,38494746300,677727,157.18,57200,57300,56600,74300,40100,57200,56799.78,86.26,-316490,-102786,57666,57432,57066,56832,56466,57550,56950,305,17100,100,45760,100,1,214790053,122001,11.37,1.06,12,0.32,4997.00,53424.00,59000,20240919,-3.73,48800,20240108,16.39,59000,-3.73,20240919,48800,16.39,20240108,59000,-3.73,20240919,48800,16.39,20240108,0.02,N,017670,100,304 억,,90783426,N,N,1332,N,00,N 20241125,150339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56900,-300,5,-0.52,20336759900,358069,83.04,57200,57300,56600,74300,40100,57200,56795.65,86.51,-50322,-77455,57666,57432,57066,56832,56466,57550,56950,305,17100,100,45760,100,1,214790053,122216,11.39,1.07,12,0.17,4997.00,53424.00,59000,20240919,-3.56,48800,20240108,16.60,59000,-3.56,20240919,48800,16.60,20240108,59000,-3.56,20240919,48800,16.60,20240108,0.02,N,017670,100,304 억,,91049594,N,N,3884,N,00,N 20241125,140339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56800,-400,5,-0.70,17971214800,316442,73.39,57200,57300,56600,74300,40100,57200,56791.50,86.51,-52184,-73993,57666,57432,57066,56832,56466,57550,56950,305,17100,100,45760,100,1,214790053,122001,11.37,1.06,12,0.15,4997.00,53424.00,59000,20240919,-3.73,48800,20240108,16.39,59000,-3.73,20240919,48800,16.39,20240108,59000,-3.73,20240919,48800,16.39,20240108,0.02,N,017670,100,304 억,,91047732,N,N,3884,N,00,N diff --git a/017800/price/prices-20241101.csv b/017800/price/prices-20241101.csv index ae85172f156b..73a98e941640 100644 --- a/017800/price/prices-20241101.csv +++ b/017800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51700,-100,5,-0.19,5033661500,96568,66.24,51700,52900,51300,67300,36300,51800,52125.77,28.09,0,14351,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20211,6.44,1.43,12,0.25,8032.00,36191.00,53200,20241125,-2.82,37550,20240530,37.68,53200,-2.82,20241125,37550,37.68,20240530,53200,-2.82,20241125,37550,37.68,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,2044,N,00,N +20241126,150340,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51400,-400,5,-0.77,4711236200,90328,61.96,51700,52900,51300,67300,36300,51800,52156.99,28.09,0,13695,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20093,6.40,1.42,12,0.23,8032.00,36191.00,53200,20241125,-3.38,37550,20240530,36.88,53200,-3.38,20241125,37550,36.88,20240530,53200,-3.38,20241125,37550,36.88,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,536,N,00,N +20241126,140339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51600,-200,5,-0.39,4098320500,78438,53.80,51700,52900,51300,67300,36300,51800,52249.18,28.09,0,13297,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20172,6.42,1.43,12,0.20,8032.00,36191.00,53200,20241125,-3.01,37550,20240530,37.42,53200,-3.01,20241125,37550,37.42,20240530,53200,-3.01,20241125,37550,37.42,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,536,N,00,N +20241126,130339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,52500,700,2,1.35,3180648700,60786,41.70,51700,52900,51300,67300,36300,51800,52325.37,28.09,0,12015,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20524,6.54,1.45,12,0.16,8032.00,36191.00,53200,20241125,-1.32,37550,20240530,39.81,53200,-1.32,20241125,37550,39.81,20240530,53200,-1.32,20241125,37550,39.81,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,536,N,00,N +20241126,120342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,52200,400,2,0.77,2527704400,48317,33.14,51700,52900,51300,67300,36300,51800,52315.03,28.09,0,8244,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20406,6.50,1.44,12,0.12,8032.00,36191.00,53200,20241125,-1.88,37550,20240530,39.01,53200,-1.88,20241125,37550,39.01,20240530,53200,-1.88,20241125,37550,39.01,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,536,N,00,N +20241126,110345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,52200,400,2,0.77,2051313700,39219,26.90,51700,52900,51300,67300,36300,51800,52304.11,28.09,0,6054,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20406,6.50,1.44,12,0.10,8032.00,36191.00,53200,20241125,-1.88,37550,20240530,39.01,53200,-1.88,20241125,37550,39.01,20240530,53200,-1.88,20241125,37550,39.01,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,536,N,00,N +20241126,100343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,52500,700,2,1.35,1580652100,30236,20.74,51700,52900,51300,67300,36300,51800,52277.19,28.09,0,4283,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20524,6.54,1.45,12,0.08,8032.00,36191.00,53200,20241125,-1.32,37550,20240530,39.81,53200,-1.32,20241125,37550,39.81,20240530,53200,-1.32,20241125,37550,39.81,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,536,N,00,N +20241126,090340,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51700,-100,5,-0.19,218126200,4224,2.90,51700,51800,51300,67300,36300,51800,51639.65,28.09,0,-1391,53866,52832,52166,51132,50466,52650,50950,2122,15500,5000,39360,100,1,39092385,20211,6.44,1.43,12,0.01,8032.00,36191.00,53200,20241125,-2.82,37550,20240530,37.68,53200,-2.82,20241125,37550,37.68,20240530,53200,-2.82,20241125,37550,37.68,20240530,0.40,N,017800,5000,2122 억,,10981328,N,N,536,N,00,N 20241125,160334,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,N,51800,800,2,1.57,7612800500,145552,258.77,51800,53200,51500,66300,35700,51000,52303.15,28.06,0,-4575,52266,51632,51166,50532,50066,51400,50300,2122,15300,5000,38760,100,1,39092385,20250,6.45,1.43,12,0.37,8032.00,36191.00,53200,20241125,-2.63,37550,20240530,37.95,53200,-2.63,20241125,37550,37.95,20240530,53200,-2.63,20241125,37550,37.95,20240530,0.39,N,017800,5000,2122 억,,10968776,N,N,536,N,00,N 20241125,150339,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,N,52200,1200,2,2.35,5855014700,111634,198.47,51800,53200,51500,66300,35700,51000,52448.32,28.06,0,4950,52266,51632,51166,50532,50066,51400,50300,2122,15300,5000,38760,100,1,39092385,20406,6.50,1.44,12,0.29,8032.00,36191.00,53200,20241125,-1.88,37550,20240530,39.01,53200,-1.88,20241125,37550,39.01,20240530,53200,-1.88,20241125,37550,39.01,20240530,0.39,N,017800,5000,2122 억,,10968776,N,N,35,N,00,N 20241125,140339,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,N,52000,1000,2,1.96,5472387200,104290,185.41,51800,53200,51500,66300,35700,51000,52472.80,28.06,0,4175,52266,51632,51166,50532,50066,51400,50300,2122,15300,5000,38760,100,1,39092385,20328,6.47,1.44,12,0.27,8032.00,36191.00,53200,20241125,-2.26,37550,20240530,38.48,53200,-2.26,20241125,37550,38.48,20240530,53200,-2.26,20241125,37550,38.48,20240530,0.39,N,017800,5000,2122 억,,10968776,N,N,35,N,00,N diff --git a/017810/price/prices-20241101.csv b/017810/price/prices-20241101.csv index 4fa3d6f2e470..c4e213e3369f 100644 --- a/017810/price/prices-20241101.csv +++ b/017810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160342,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11490,150,2,1.32,956552020,84043,58.30,11340,11580,11170,14740,7940,11340,11381.56,1.27,0,3873,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4380,22.98,1.32,12,0.22,500.00,8672.00,18410,20240614,-37.59,9500,20241112,20.95,18410,-37.59,20240614,9500,20.95,20241112,18410,-37.59,20240614,9500,20.95,20241112,0.42,N,017810,500,190 억,,485319,N,N,155,N,00,N +20241126,150340,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11500,160,2,1.41,939571220,82564,57.28,11340,11580,11170,14740,7940,11340,11379.91,1.27,0,3954,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4384,23.00,1.33,12,0.22,500.00,8672.00,18410,20240614,-37.53,9500,20241112,21.05,18410,-37.53,20240614,9500,21.05,20241112,18410,-37.53,20240614,9500,21.05,20241112,0.42,N,017810,500,190 억,,485319,N,N,16,N,00,N +20241126,140340,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11440,100,2,0.88,683756780,60361,41.87,11340,11470,11170,14740,7940,11340,11327.79,1.27,0,3174,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4361,22.88,1.32,12,0.16,500.00,8672.00,18410,20240614,-37.86,9500,20241112,20.42,18410,-37.86,20240614,9500,20.42,20241112,18410,-37.86,20240614,9500,20.42,20241112,0.42,N,017810,500,190 억,,485319,N,N,16,N,00,N +20241126,130339,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11320,-20,5,-0.18,459430590,40678,28.22,11340,11430,11170,14740,7940,11340,11294.33,1.27,0,1279,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4315,22.64,1.31,12,0.11,500.00,8672.00,18410,20240614,-38.51,9500,20241112,19.16,18410,-38.51,20240614,9500,19.16,20241112,18410,-38.51,20240614,9500,19.16,20241112,0.42,N,017810,500,190 억,,485319,N,N,16,N,00,N +20241126,120342,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11240,-100,5,-0.88,392667520,34749,24.11,11340,11430,11170,14740,7940,11340,11300.11,1.27,0,1700,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4285,22.48,1.30,12,0.09,500.00,8672.00,18410,20240614,-38.95,9500,20241112,18.32,18410,-38.95,20240614,9500,18.32,20241112,18410,-38.95,20240614,9500,18.32,20241112,0.42,N,017810,500,190 억,,485319,N,N,16,N,00,N +20241126,110345,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11300,-40,5,-0.35,260113530,22957,15.93,11340,11430,11240,14740,7940,11340,11330.47,1.27,0,-587,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4308,22.60,1.30,12,0.06,500.00,8672.00,18410,20240614,-38.62,9500,20241112,18.95,18410,-38.62,20240614,9500,18.95,20241112,18410,-38.62,20240614,9500,18.95,20241112,0.42,N,017810,500,190 억,,485319,N,N,16,N,00,N +20241126,100343,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11380,40,2,0.35,144502620,12765,8.86,11340,11390,11240,14740,7940,11340,11320.22,1.27,0,-1946,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4338,22.76,1.31,12,0.03,500.00,8672.00,18410,20240614,-38.19,9500,20241112,19.79,18410,-38.19,20240614,9500,19.79,20241112,18410,-38.19,20240614,9500,19.79,20241112,0.42,N,017810,500,190 억,,485319,N,N,16,N,00,N +20241126,090340,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11350,10,2,0.09,5429680,479,0.33,11340,11360,11320,14740,7940,11340,11335.45,1.27,0,-73,11686,11512,11356,11182,11026,11600,11270,191,3400,500,8390,10,1,38120542,4327,22.70,1.31,12,0.00,500.00,8672.00,18410,20240614,-38.35,9500,20241112,19.47,18410,-38.35,20240614,9500,19.47,20241112,18410,-38.35,20240614,9500,19.47,20241112,0.42,N,017810,500,190 억,,485319,N,N,16,N,00,N 20241125,160334,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11340,120,2,1.07,1637979490,143844,158.57,11200,11530,11200,14580,7860,11220,11387.29,1.26,0,4163,11700,11460,11330,11090,10960,11580,11210,191,3360,500,8300,10,1,38120542,4323,22.68,1.31,12,0.38,500.00,8672.00,18410,20240614,-38.40,9500,20241112,19.37,18410,-38.40,20240614,9500,19.37,20241112,18410,-38.40,20240614,9500,19.37,20241112,0.44,N,017810,500,190 억,,480303,N,N,16,N,00,N 20241125,150340,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11480,260,2,2.32,1572970350,138151,152.29,11200,11530,11200,14580,7860,11220,11385.88,1.26,0,7205,11700,11460,11330,11090,10960,11580,11210,191,3360,500,8300,10,1,38120542,4376,22.96,1.32,12,0.36,500.00,8672.00,18410,20240614,-37.64,9500,20241112,20.84,18410,-37.64,20240614,9500,20.84,20241112,18410,-37.64,20240614,9500,20.84,20241112,0.44,N,017810,500,190 억,,480303,N,N,24,N,00,N 20241125,140339,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11270,50,2,0.45,1338226460,117464,129.49,11200,11530,11200,14580,7860,11220,11392.65,1.26,0,10818,11700,11460,11330,11090,10960,11580,11210,191,3360,500,8300,10,1,38120542,4296,22.54,1.30,12,0.31,500.00,8672.00,18410,20240614,-38.78,9500,20241112,18.63,18410,-38.78,20240614,9500,18.63,20241112,18410,-38.78,20240614,9500,18.63,20241112,0.44,N,017810,500,190 억,,480303,N,N,24,N,00,N diff --git a/017860/price/prices-20241101.csv b/017860/price/prices-20241101.csv index 77809df5b191..383dd0325059 100644 --- a/017860/price/prices-20241101.csv +++ b/017860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160342,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,48900,-6900,5,-12.37,154800502600,2788778,214.39,59700,63000,48850,72500,39100,55800,55514.77,2.91,0,-200432,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,50,1,5861404,2866,6.14,1.03,12,47.58,7959.00,47319.00,165064,20231226,-70.38,21374,20241025,128.78,101039,-51.60,20240103,21374,128.78,20241025,495000,-90.12,20231226,48850,0.10,20241126,3.88,N,017860,500,29 억,,170393,N,N,152,N,00,N +20241126,150340,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,49300,-6500,5,-11.65,150001061600,2690935,206.87,59700,63000,48850,72500,39100,55800,55743.10,2.91,0,-204383,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,50,1,5861404,2890,6.19,1.04,12,45.91,7959.00,47319.00,165064,20231226,-70.13,21374,20241025,130.65,101039,-51.21,20240103,21374,130.65,20241025,495000,-90.04,20231226,48850,0.92,20241126,3.88,N,017860,500,29 억,,170393,N,N,1438,N,00,N +20241126,140340,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,50600,-5200,5,-9.32,140343902500,2496357,191.91,59700,63000,49800,72500,39100,55800,56219.48,2.91,0,-193409,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,100,1,5861404,2966,6.36,1.07,12,42.59,7959.00,47319.00,165064,20231226,-69.35,21374,20241025,136.74,101039,-49.92,20240103,21374,136.74,20241025,495000,-89.78,20231226,49800,1.61,20241126,3.88,N,017860,500,29 억,,170393,N,N,1438,N,00,N +20241126,130339,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,51700,-4100,5,-7.35,131420122900,2319876,178.34,59700,63000,50700,72500,39100,55800,56649.63,2.91,0,-180604,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,100,1,5861404,3030,6.50,1.09,12,39.58,7959.00,47319.00,165064,20231226,-68.68,21374,20241025,141.88,101039,-48.83,20240103,21374,141.88,20241025,495000,-89.56,20231226,50700,1.97,20241126,3.88,N,017860,500,29 억,,170393,N,N,1438,N,00,N +20241126,120343,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,51800,-4000,5,-7.17,126554626500,2225883,171.11,59700,63000,50700,72500,39100,55800,56855.92,2.91,0,-170256,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,100,1,5861404,3036,6.51,1.09,12,37.98,7959.00,47319.00,165064,20231226,-68.62,21374,20241025,142.35,101039,-48.73,20240103,21374,142.35,20241025,495000,-89.54,20231226,50700,2.17,20241126,3.88,N,017860,500,29 억,,170393,N,N,1438,N,00,N +20241126,110345,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,52900,-2900,5,-5.20,121840103200,2135388,164.16,59700,63000,50700,72500,39100,55800,57057.60,2.91,0,-153278,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,100,1,5861404,3101,6.65,1.12,12,36.43,7959.00,47319.00,165064,20231226,-67.95,21374,20241025,147.50,101039,-47.64,20240103,21374,147.50,20241025,495000,-89.31,20231226,50700,4.34,20241126,3.88,N,017860,500,29 억,,170393,N,N,1438,N,00,N +20241126,100343,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53800,-2000,5,-3.58,98652843600,1691863,130.06,59700,63000,53500,72500,39100,55800,58310.19,2.91,0,-118675,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,100,1,5861404,3153,6.76,1.14,12,28.86,7959.00,47319.00,165064,20231226,-67.41,21374,20241025,151.71,101039,-46.75,20240103,21374,151.71,20241025,495000,-89.13,20231226,53000,1.51,20241125,3.88,N,017860,500,29 억,,170393,N,N,1438,N,00,N +20241126,090340,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61800,6000,2,10.75,33745823400,550353,42.31,59700,63000,59500,72500,39100,55800,61316.70,2.91,0,-15854,57666,56732,54866,53932,52066,57200,54400,29,16700,500,39060,100,1,5861404,3622,7.76,1.31,12,9.39,7959.00,47319.00,165064,20231226,-62.56,21374,20241025,189.14,101039,-38.84,20240103,21374,189.14,20241025,495000,-87.52,20231226,53000,16.60,20241125,3.88,N,017860,500,29 억,,170393,N,N,1438,N,00,N 20241125,160335,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,55800,12850,1,29.92,71837289400,1300387,406.63,54000,55800,53000,55800,30100,42950,55243.19,2.74,0,839,49151,46050,44083,40982,39015,45067,39999,29,12850,500,30060,100,1,5861404,3271,7.01,1.18,12,22.19,7959.00,47319.00,165064,20231226,-66.19,21374,20241025,161.06,101039,-44.77,20240103,21374,161.06,20241025,495000,-88.73,20231226,53000,5.28,20241125,3.46,N,017860,500,29 억,,160709,N,N,1438,N,00,N 20241125,150340,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,55800,12850,1,29.92,71687801200,1297708,405.79,54000,55800,53000,55800,30100,42950,55242.39,2.74,0,857,49151,46050,44083,40982,39015,45067,39999,29,12850,500,30060,100,1,5861404,3271,7.01,1.18,12,22.14,7959.00,47319.00,165064,20231226,-66.19,21374,20241025,161.06,101039,-44.77,20240103,21374,161.06,20241025,495000,-88.73,20231226,53000,5.28,20241125,3.46,N,017860,500,29 억,,160709,N,N,19,N,00,N 20241125,140340,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,55800,12850,1,29.92,71608900000,1296294,405.35,54000,55800,53000,55800,30100,42950,55241.78,2.74,0,857,49151,46050,44083,40982,39015,45067,39999,29,12850,500,30060,100,1,5861404,3271,7.01,1.18,12,22.12,7959.00,47319.00,165064,20231226,-66.19,21374,20241025,161.06,101039,-44.77,20240103,21374,161.06,20241025,495000,-88.73,20231226,53000,5.28,20241125,3.46,N,017860,500,29 억,,160709,N,N,19,N,00,N diff --git a/017890/price/prices-20241101.csv b/017890/price/prices-20241101.csv index b4e8c4edcb29..e34db0a14f7c 100644 --- a/017890/price/prices-20241101.csv +++ b/017890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,0,3,0.00,273938130,31804,235.43,8610,8730,8580,11230,6050,8640,8613.21,1.72,0,6475,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1867,18.54,0.39,12,0.15,466.00,22429.00,12710,20240214,-32.02,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N +20241126,150341,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,-10,5,-0.12,269445430,31284,231.58,8610,8730,8580,11230,6050,8640,8612.88,1.72,0,6432,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1865,18.52,0.38,12,0.14,466.00,22429.00,12710,20240214,-32.10,8330,20241112,3.60,12710,-32.10,20240214,8330,3.60,20241112,12710,-32.10,20240214,8330,3.60,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N +20241126,140340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,0,3,0.00,257931030,29951,221.71,8610,8730,8580,11230,6050,8640,8611.77,1.72,0,5876,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1867,18.54,0.39,12,0.14,466.00,22429.00,12710,20240214,-32.02,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N +20241126,130340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,20,2,0.23,240901480,27978,207.11,8610,8730,8580,11230,6050,8640,8610.39,1.72,0,5513,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1871,18.58,0.39,12,0.13,466.00,22429.00,12710,20240214,-31.86,8330,20241112,3.96,12710,-31.86,20240214,8330,3.96,20241112,12710,-31.86,20240214,8330,3.96,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N +20241126,120343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,0,3,0.00,233736980,27148,200.96,8610,8730,8580,11230,6050,8640,8609.73,1.72,0,5464,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1867,18.54,0.39,12,0.13,466.00,22429.00,12710,20240214,-32.02,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N +20241126,110345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,-10,5,-0.12,224662310,26096,193.17,8610,8730,8580,11230,6050,8640,8609.07,1.72,0,5393,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1865,18.52,0.38,12,0.12,466.00,22429.00,12710,20240214,-32.10,8330,20241112,3.60,12710,-32.10,20240214,8330,3.60,20241112,12710,-32.10,20240214,8330,3.60,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N +20241126,100344,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8620,-20,5,-0.23,111879130,12993,96.18,8610,8730,8590,11230,6050,8640,8610.72,1.72,0,2286,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1862,18.50,0.38,12,0.06,466.00,22429.00,12710,20240214,-32.18,8330,20241112,3.48,12710,-32.18,20240214,8330,3.48,20241112,12710,-32.18,20240214,8330,3.48,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N +20241126,090341,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,10,2,0.12,14975170,1739,12.87,8610,8730,8610,11230,6050,8640,8611.37,1.72,0,-150,8746,8692,8656,8602,8566,8685,8595,108,2590,500,5520,10,1,21605760,1869,18.56,0.39,12,0.01,466.00,22429.00,12710,20240214,-31.94,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.61,N,017890,500,108 억,,371518,N,N,0,N,00,N 20241125,160335,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,0,3,0.00,116044670,13407,62.41,8640,8710,8620,11230,6050,8640,8655.53,1.71,0,1386,8820,8730,8640,8550,8460,8685,8505,108,2590,500,5520,10,1,21605760,1867,18.54,0.39,12,0.06,466.00,22429.00,12710,20240214,-32.02,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.63,N,017890,500,108 억,,370132,N,N,0,N,00,N 20241125,150340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,20,2,0.23,109631540,12665,58.96,8640,8710,8620,11230,6050,8640,8656.26,1.71,0,1523,8820,8730,8640,8550,8460,8685,8505,108,2590,500,5520,10,1,21605760,1871,18.58,0.39,12,0.06,466.00,22429.00,12710,20240214,-31.86,8330,20241112,3.96,12710,-31.86,20240214,8330,3.96,20241112,12710,-31.86,20240214,8330,3.96,20241112,2.63,N,017890,500,108 억,,370132,N,N,0,N,00,N 20241125,140340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,20,2,0.23,72941160,8414,39.17,8640,8710,8630,11230,6050,8640,8669.02,1.71,0,594,8820,8730,8640,8550,8460,8685,8505,108,2590,500,5520,10,1,21605760,1871,18.58,0.39,12,0.04,466.00,22429.00,12710,20240214,-31.86,8330,20241112,3.96,12710,-31.86,20240214,8330,3.96,20241112,12710,-31.86,20240214,8330,3.96,20241112,2.63,N,017890,500,108 억,,370132,N,N,0,N,00,N diff --git a/017900/price/prices-20241101.csv b/017900/price/prices-20241101.csv index 30b66f006ae6..28da7b73097d 100644 --- a/017900/price/prices-20241101.csv +++ b/017900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1745,-1,5,-0.06,94638226,54289,172.12,1733,1753,1731,2265,1223,1746,1743.23,17.96,0,12999,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1011,-102.65,0.41,12,0.09,-17.00,4305.00,3360,20240116,-48.07,1645,20240805,6.08,3360,-48.07,20240116,1645,6.08,20240805,3360,-48.07,20240116,1645,6.08,20240805,1.44,N,017900,500,289 억,,10408521,N,N,4,N,00,N +20241126,150341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1752,6,2,0.34,89870719,51559,163.47,1733,1752,1731,2265,1223,1746,1743.07,17.96,0,12229,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1015,-103.06,0.41,12,0.09,-17.00,4305.00,3360,20240116,-47.86,1645,20240805,6.50,3360,-47.86,20240116,1645,6.50,20240805,3360,-47.86,20240116,1645,6.50,20240805,1.44,N,017900,500,289 억,,10408521,N,N,1,N,00,N +20241126,140340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1737,-9,5,-0.52,82553030,47368,150.18,1733,1751,1731,2265,1223,1746,1742.80,17.96,0,11291,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1006,-102.18,0.40,12,0.08,-17.00,4305.00,3360,20240116,-48.30,1645,20240805,5.59,3360,-48.30,20240116,1645,5.59,20240805,3360,-48.30,20240116,1645,5.59,20240805,1.44,N,017900,500,289 억,,10408521,N,N,1,N,00,N +20241126,130340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1750,4,2,0.23,46247493,26499,84.01,1733,1751,1731,2265,1223,1746,1745.25,17.96,0,6722,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1014,-102.94,0.41,12,0.05,-17.00,4305.00,3360,20240116,-47.92,1645,20240805,6.38,3360,-47.92,20240116,1645,6.38,20240805,3360,-47.92,20240116,1645,6.38,20240805,1.44,N,017900,500,289 억,,10408521,N,N,1,N,00,N +20241126,120343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1745,-1,5,-0.06,38296047,21949,69.59,1733,1750,1731,2265,1223,1746,1744.77,17.96,0,6354,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1011,-102.65,0.41,12,0.04,-17.00,4305.00,3360,20240116,-48.07,1645,20240805,6.08,3360,-48.07,20240116,1645,6.08,20240805,3360,-48.07,20240116,1645,6.08,20240805,1.44,N,017900,500,289 억,,10408521,N,N,1,N,00,N +20241126,110346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1746,0,3,0.00,34137479,19567,62.04,1733,1750,1731,2265,1223,1746,1744.65,17.96,0,5807,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1012,-102.71,0.41,12,0.03,-17.00,4305.00,3360,20240116,-48.04,1645,20240805,6.14,3360,-48.04,20240116,1645,6.14,20240805,3360,-48.04,20240116,1645,6.14,20240805,1.44,N,017900,500,289 억,,10408521,N,N,1,N,00,N +20241126,100344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1749,3,2,0.17,29495958,16912,53.62,1733,1750,1731,2265,1223,1746,1744.08,17.96,0,4977,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1013,-102.88,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.95,1645,20240805,6.32,3360,-47.95,20240116,1645,6.32,20240805,3360,-47.95,20240116,1645,6.32,20240805,1.44,N,017900,500,289 억,,10408521,N,N,1,N,00,N +20241126,090341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1740,-6,5,-0.34,5394240,3112,9.87,1733,1746,1733,2265,1223,1746,1733.37,17.96,0,-445,1773,1759,1740,1726,1707,1766,1733,290,519,500,1110,1,1,57943763,1008,-102.35,0.40,12,0.01,-17.00,4305.00,3360,20240116,-48.21,1645,20240805,5.78,3360,-48.21,20240116,1645,5.78,20240805,3360,-48.21,20240116,1645,5.78,20240805,1.44,N,017900,500,289 억,,10408521,N,N,1,N,00,N 20241125,160335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1746,17,2,0.98,54894216,31536,107.39,1721,1754,1721,2245,1211,1729,1740.68,17.94,0,12871,1748,1738,1730,1720,1712,1743,1725,290,516,500,1100,1,1,57943763,1012,-102.71,0.41,12,0.05,-17.00,4305.00,3360,20240116,-48.04,1645,20240805,6.14,3360,-48.04,20240116,1645,6.14,20240805,3360,-48.04,20240116,1645,6.14,20240805,1.45,N,017900,500,289 억,,10395730,N,N,1,N,00,N 20241125,150341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1751,22,2,1.27,53793318,30906,105.24,1721,1754,1721,2245,1211,1729,1740.55,17.94,0,12855,1748,1738,1730,1720,1712,1743,1725,290,516,500,1100,1,1,57943763,1015,-103.00,0.41,12,0.05,-17.00,4305.00,3360,20240116,-47.89,1645,20240805,6.44,3360,-47.89,20240116,1645,6.44,20240805,3360,-47.89,20240116,1645,6.44,20240805,1.45,N,017900,500,289 억,,10395730,N,N,2,N,00,N 20241125,140340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1751,22,2,1.27,52191545,29990,102.12,1721,1752,1721,2245,1211,1729,1740.30,17.94,0,12312,1748,1738,1730,1720,1712,1743,1725,290,516,500,1100,1,1,57943763,1015,-103.00,0.41,12,0.05,-17.00,4305.00,3360,20240116,-47.89,1645,20240805,6.44,3360,-47.89,20240116,1645,6.44,20240805,3360,-47.89,20240116,1645,6.44,20240805,1.45,N,017900,500,289 억,,10395730,N,N,2,N,00,N diff --git a/017940/price/prices-20241101.csv b/017940/price/prices-20241101.csv index 33a46fde58c9..ef145c51163f 100644 --- a/017940/price/prices-20241101.csv +++ b/017940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160343,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73700,100,2,0.14,692434600,9380,80.31,73700,74200,73100,95600,51600,73600,73821.46,5.74,0,10,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5056,2.37,0.31,12,0.14,31076.00,240377.00,84600,20240603,-12.88,56500,20240117,30.44,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,56500,30.44,20240117,0.12,N,017940,5000,343 억,,393605,N,N,427,N,00,N +20241126,150341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73900,300,2,0.41,630496700,8541,73.12,73700,74200,73100,95600,51600,73600,73820.01,5.74,0,27,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5070,2.38,0.31,12,0.12,31076.00,240377.00,84600,20240603,-12.65,56500,20240117,30.80,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,56500,30.80,20240117,0.12,N,017940,5000,343 억,,393605,N,N,2,N,00,N +20241126,140341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73900,300,2,0.41,582978200,7898,67.62,73700,74200,73100,95600,51600,73600,73813.40,5.74,0,62,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5070,2.38,0.31,12,0.12,31076.00,240377.00,84600,20240603,-12.65,56500,20240117,30.80,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,56500,30.80,20240117,0.12,N,017940,5000,343 억,,393605,N,N,2,N,00,N +20241126,130340,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73900,300,2,0.41,469365100,6363,54.48,73700,74200,73100,95600,51600,73600,73764.75,5.74,0,143,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5070,2.38,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.65,56500,20240117,30.80,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,56500,30.80,20240117,0.12,N,017940,5000,343 억,,393605,N,N,2,N,00,N +20241126,120344,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73800,200,2,0.27,342859300,4650,39.81,73700,74200,73100,95600,51600,73600,73733.18,5.74,0,190,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5063,2.37,0.31,12,0.07,31076.00,240377.00,84600,20240603,-12.77,56500,20240117,30.62,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,56500,30.62,20240117,0.12,N,017940,5000,343 억,,393605,N,N,2,N,00,N +20241126,110346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73900,300,2,0.41,307283100,4168,35.68,73700,74200,73100,95600,51600,73600,73724.35,5.74,0,186,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5070,2.38,0.31,12,0.06,31076.00,240377.00,84600,20240603,-12.65,56500,20240117,30.80,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,56500,30.80,20240117,0.12,N,017940,5000,343 억,,393605,N,N,2,N,00,N +20241126,100344,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73600,0,3,0.00,79043100,1078,9.23,73700,73700,73100,95600,51600,73600,73323.84,5.74,0,-219,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5049,2.37,0.31,12,0.02,31076.00,240377.00,84600,20240603,-13.00,56500,20240117,30.27,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,56500,30.27,20240117,0.12,N,017940,5000,343 억,,393605,N,N,2,N,00,N +20241126,090341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73300,-300,5,-0.41,10713800,146,1.25,73700,73700,73300,95600,51600,73600,73382.19,5.74,0,-31,74666,74132,73066,72532,71466,74400,72800,343,22000,5000,54460,100,1,6860000,5028,2.36,0.30,12,0.00,31076.00,240377.00,84600,20240603,-13.36,56500,20240117,29.73,84600,-13.36,20240603,56500,29.73,20240117,84600,-13.36,20240603,56500,29.73,20240117,0.12,N,017940,5000,343 억,,393605,N,N,2,N,00,N 20241125,160335,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73600,1300,2,1.80,854464400,11679,165.14,72800,73600,72000,93900,50700,72300,73162.39,5.69,0,3541,73366,72832,72466,71932,71566,72650,71750,343,21600,5000,53500,100,1,6860000,5049,2.37,0.31,12,0.17,31076.00,240377.00,84600,20240603,-13.00,56500,20240117,30.27,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,56500,30.27,20240117,0.12,N,017940,5000,343 억,,390316,N,N,2,N,00,N 20241125,150341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73500,1200,2,1.66,794022900,10857,153.52,72800,73600,72000,93900,50700,72300,73134.65,5.69,0,3253,73366,72832,72466,71932,71566,72650,71750,343,21600,5000,53500,100,1,6860000,5042,2.37,0.31,12,0.16,31076.00,240377.00,84600,20240603,-13.12,56500,20240117,30.09,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,56500,30.09,20240117,0.12,N,017940,5000,343 억,,390316,N,N,16,N,00,N 20241125,140341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,73500,1200,2,1.66,702800600,9614,135.94,72800,73500,72000,93900,50700,72300,73101.79,5.69,0,2944,73366,72832,72466,71932,71566,72650,71750,343,21600,5000,53500,100,1,6860000,5042,2.37,0.31,12,0.14,31076.00,240377.00,84600,20240603,-13.12,56500,20240117,30.09,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,56500,30.09,20240117,0.12,N,017940,5000,343 억,,390316,N,N,16,N,00,N diff --git a/017960/price/prices-20241101.csv b/017960/price/prices-20241101.csv index d6f4dc780599..1f61291f2163 100644 --- a/017960/price/prices-20241101.csv +++ b/017960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160343,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11410,140,2,1.24,6838085900,598852,35.96,11370,11550,11160,14650,7890,11270,11418.68,3.88,0,-28139,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5923,-38.94,1.23,12,1.15,-293.00,9282.00,13350,20240820,-14.53,9870,20240308,15.60,13350,-14.53,20240820,9870,15.60,20240308,13350,-14.53,20240820,9870,15.60,20240308,2.78,N,017960,500,259 억,,2012037,N,N,1778,N,00,N +20241126,150342,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11410,140,2,1.24,6520938350,571011,34.29,11370,11550,11160,14650,7890,11270,11420.01,3.88,0,-27020,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5923,-38.94,1.23,12,1.10,-293.00,9282.00,13350,20240820,-14.53,9870,20240308,15.60,13350,-14.53,20240820,9870,15.60,20240308,13350,-14.53,20240820,9870,15.60,20240308,2.78,N,017960,500,259 억,,2012037,N,N,3276,N,00,N +20241126,140341,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11450,180,2,1.60,6059090720,530533,31.86,11370,11550,11160,14650,7890,11270,11420.78,3.88,0,-19375,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5944,-39.08,1.23,12,1.02,-293.00,9282.00,13350,20240820,-14.23,9870,20240308,16.01,13350,-14.23,20240820,9870,16.01,20240308,13350,-14.23,20240820,9870,16.01,20240308,2.78,N,017960,500,259 억,,2012037,N,N,3276,N,00,N +20241126,130340,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11470,200,2,1.77,5108991630,447146,26.85,11370,11550,11160,14650,7890,11270,11425.81,3.88,0,-5913,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5954,-39.15,1.24,12,0.86,-293.00,9282.00,13350,20240820,-14.08,9870,20240308,16.21,13350,-14.08,20240820,9870,16.21,20240308,13350,-14.08,20240820,9870,16.21,20240308,2.78,N,017960,500,259 억,,2012037,N,N,3276,N,00,N +20241126,120344,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11480,210,2,1.86,4789472270,419299,25.18,11370,11550,11160,14650,7890,11270,11422.60,3.88,0,6078,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5959,-39.18,1.24,12,0.81,-293.00,9282.00,13350,20240820,-14.01,9870,20240308,16.31,13350,-14.01,20240820,9870,16.31,20240308,13350,-14.01,20240820,9870,16.31,20240308,2.78,N,017960,500,259 억,,2012037,N,N,3276,N,00,N +20241126,110346,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11420,150,2,1.33,4150029610,363555,21.83,11370,11550,11160,14650,7890,11270,11415.17,3.88,0,13784,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5928,-38.98,1.23,12,0.70,-293.00,9282.00,13350,20240820,-14.46,9870,20240308,15.70,13350,-14.46,20240820,9870,15.70,20240308,13350,-14.46,20240820,9870,15.70,20240308,2.78,N,017960,500,259 억,,2012037,N,N,3276,N,00,N +20241126,100345,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11460,190,2,1.69,2838136780,249317,14.97,11370,11550,11160,14650,7890,11270,11383.68,3.88,0,4875,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5949,-39.11,1.23,12,0.48,-293.00,9282.00,13350,20240820,-14.16,9870,20240308,16.11,13350,-14.16,20240820,9870,16.11,20240308,13350,-14.16,20240820,9870,16.11,20240308,2.78,N,017960,500,259 억,,2012037,N,N,3276,N,00,N +20241126,090341,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11230,-40,5,-0.35,210949550,18686,1.12,11370,11370,11210,14650,7890,11270,11289.26,3.88,0,-8405,12150,11710,11490,11050,10830,11600,10940,260,3380,500,8330,10,1,51908452,5829,-38.33,1.21,12,0.04,-293.00,9282.00,13350,20240820,-15.88,9870,20240308,13.78,13350,-15.88,20240820,9870,13.78,20240308,13350,-15.88,20240820,9870,13.78,20240308,2.78,N,017960,500,259 억,,2012037,N,N,3276,N,00,N 20241125,160336,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11270,-120,5,-1.05,19088716120,1658151,124.04,11630,11930,11270,14800,7980,11390,11512.11,4.49,0,-326958,12003,11696,11223,10916,10443,11850,11070,260,3410,500,8420,10,1,51908452,5850,-38.46,1.21,12,3.19,-293.00,9282.00,13350,20240820,-15.58,9870,20240308,14.18,13350,-15.58,20240820,9870,14.18,20240308,13350,-15.58,20240820,9870,14.18,20240308,2.72,N,017960,500,259 억,,2330975,N,N,3276,N,00,N 20241125,150341,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11350,-40,5,-0.35,14854426850,1282701,95.96,11630,11930,11290,14800,7980,11390,11580.58,4.49,0,-293554,12003,11696,11223,10916,10443,11850,11070,260,3410,500,8420,10,1,51908452,5892,-38.74,1.22,12,2.47,-293.00,9282.00,13350,20240820,-14.98,9870,20240308,14.99,13350,-14.98,20240820,9870,14.99,20240308,13350,-14.98,20240820,9870,14.99,20240308,2.72,N,017960,500,259 억,,2330975,N,N,2399,N,00,N 20241125,140341,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11330,-60,5,-0.53,13371883890,1151871,86.17,11630,11930,11310,14800,7980,11390,11608.84,4.49,0,-260350,12003,11696,11223,10916,10443,11850,11070,260,3410,500,8420,10,1,51908452,5881,-38.67,1.22,12,2.22,-293.00,9282.00,13350,20240820,-15.13,9870,20240308,14.79,13350,-15.13,20240820,9870,14.79,20240308,13350,-15.13,20240820,9870,14.79,20240308,2.72,N,017960,500,259 억,,2330975,N,N,2399,N,00,N diff --git a/018000/price/prices-20241101.csv b/018000/price/prices-20241101.csv index b78f14298d69..59733aa3291c 100644 --- a/018000/price/prices-20241101.csv +++ b/018000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,13,2,2.25,413199395,704468,210.05,577,624,565,750,404,577,586.54,0.93,0,-41223,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,994,-3.01,1.36,12,0.42,-196.00,435.00,1491,20231123,-60.43,555,20241113,6.31,1275,-53.73,20240401,555,6.31,20241113,1418,-58.39,20231218,555,6.31,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N +20241126,150342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,-1,5,-0.17,385487913,657153,195.95,577,624,565,750,404,577,586.60,0.93,0,-30231,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,970,-2.94,1.32,12,0.39,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1418,-59.38,20231218,555,3.78,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N +20241126,140341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,579,2,2,0.35,307429111,519943,155.03,577,624,570,750,404,577,591.27,0.93,0,-73289,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,975,-2.95,1.33,12,0.31,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1418,-59.17,20231218,555,4.32,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N +20241126,130341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,15,2,2.60,262274610,441918,131.77,577,624,570,750,404,577,593.49,0.93,0,-74176,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,997,-3.02,1.36,12,0.26,-196.00,435.00,1491,20231123,-60.30,555,20241113,6.67,1275,-53.57,20240401,555,6.67,20241113,1418,-58.25,20231218,555,6.67,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N +20241126,120344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,19,2,3.29,235729259,397139,118.42,577,624,570,750,404,577,593.57,0.93,0,-56698,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,1004,-3.04,1.37,12,0.24,-196.00,435.00,1491,20231123,-60.03,555,20241113,7.39,1275,-53.25,20240401,555,7.39,20241113,1418,-57.97,20231218,555,7.39,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N +20241126,110347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,15,2,2.60,179449693,302801,90.29,577,624,570,750,404,577,592.63,0.93,0,-52071,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,997,-3.02,1.36,12,0.18,-196.00,435.00,1491,20231123,-60.30,555,20241113,6.67,1275,-53.57,20240401,555,6.67,20241113,1418,-58.25,20231218,555,6.67,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N +20241126,100345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,591,14,2,2.43,131642223,221523,66.05,577,624,570,750,404,577,594.26,0.93,0,-32938,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,995,-3.02,1.36,12,0.13,-196.00,435.00,1491,20231123,-60.36,555,20241113,6.49,1275,-53.65,20240401,555,6.49,20241113,1418,-58.32,20231218,555,6.49,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N +20241126,090342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,577,0,3,0.00,8462100,14633,4.36,577,585,576,750,404,577,578.29,0.93,0,-12697,590,583,570,563,550,587,567,842,173,500,390,1,1,168391564,972,-2.94,1.33,12,0.01,-196.00,435.00,1491,20231123,-61.30,555,20241113,3.96,1275,-54.75,20240401,555,3.96,20241113,1418,-59.31,20231218,555,3.96,20241113,0.02,N,018000,500,841 억,,1571193,N,N,2,N,00,N 20241125,160336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,577,18,2,3.22,189450175,335050,160.37,564,577,557,726,392,559,565.43,0.87,0,111995,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,972,-2.94,1.33,12,0.20,-196.00,435.00,1491,20231123,-61.30,555,20241113,3.96,1275,-54.75,20240401,555,3.96,20241113,1418,-59.31,20231218,555,3.96,20241113,0.02,N,018000,500,841 억,,1459741,N,N,2,N,00,N 20241125,150341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,9,2,1.61,157873109,280086,134.06,564,570,557,726,392,559,563.66,0.87,0,100452,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,956,-2.90,1.31,12,0.17,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1418,-59.94,20231218,555,2.34,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N 20241125,140341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,8,2,1.43,134872901,239643,114.70,564,569,557,726,392,559,562.81,0.87,0,83496,581,570,564,553,547,567,550,842,167,500,380,1,1,168391564,955,-2.89,1.30,12,0.14,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1418,-60.01,20231218,555,2.16,20241113,0.02,N,018000,500,841 억,,1459741,N,N,102,N,00,N diff --git a/018120/price/prices-20241101.csv b/018120/price/prices-20241101.csv index 346dc6a9c1ce..d72d83c6513a 100644 --- a/018120/price/prices-20241101.csv +++ b/018120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17200,70,2,0.41,28375940,1653,128.74,17010,17230,16950,22250,12000,17130,17166.33,0.25,0,-166,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1139,18.66,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,18590,-7.48,20241108,14260,20.62,20240503,18590,-7.48,20241108,14260,20.62,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N +20241126,150342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17160,30,2,0.18,21325680,1243,96.81,17010,17200,16950,22250,12000,17130,17156.62,0.25,0,-166,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1136,18.61,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,18590,-7.69,20241108,14260,20.34,20240503,18590,-7.69,20241108,14260,20.34,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N +20241126,140342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17180,50,2,0.29,19507330,1137,88.55,17010,17200,16950,22250,12000,17130,17156.84,0.25,0,-105,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1138,18.63,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,18590,-7.58,20241108,14260,20.48,20240503,18590,-7.58,20241108,14260,20.48,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N +20241126,130341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17180,50,2,0.29,17619840,1027,79.98,17010,17200,16950,22250,12000,17130,17156.61,0.25,0,-105,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1138,18.63,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,18590,-7.58,20241108,14260,20.48,20240503,18590,-7.58,20241108,14260,20.48,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N +20241126,120345,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17200,70,2,0.41,13081010,763,59.42,17010,17200,16950,22250,12000,17130,17144.18,0.25,0,-105,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,18590,-7.48,20241108,14260,20.62,20240503,18590,-7.48,20241108,14260,20.62,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N +20241126,110347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17200,70,2,0.41,11619130,678,52.80,17010,17200,16950,22250,12000,17130,17137.36,0.25,0,-94,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,18590,-7.48,20241108,14260,20.62,20240503,18590,-7.48,20241108,14260,20.62,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N +20241126,100345,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17190,60,2,0.35,7166420,419,32.63,17010,17190,16950,22250,12000,17130,17103.63,0.25,0,-8,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,18590,-7.53,20241108,14260,20.55,20240503,18590,-7.53,20241108,14260,20.55,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N +20241126,090342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17010,-120,5,-0.70,102060,6,0.47,17010,17010,17010,22250,12000,17130,17010.00,0.25,0,0,17370,17250,17070,16950,16770,17310,17010,35,5120,500,12670,10,1,6621120,1126,18.45,1.47,12,0.00,922.00,11560.00,18590,20241108,-8.50,14260,20240503,19.28,18590,-8.50,20241108,14260,19.28,20240503,18590,-8.50,20241108,14260,19.28,20240503,0.14,N,018120,500,35 억,,16467,N,N,0,N,00,N 20241125,160336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17130,120,2,0.71,21888160,1284,105.42,17010,17190,16890,22100,11910,17010,17046.85,0.25,0,28,17183,17096,17003,16916,16823,17050,16870,35,5090,500,12580,10,1,6621120,1134,18.58,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,18590,-7.85,20241108,14260,20.13,20240503,18590,-7.85,20241108,14260,20.13,20240503,0.14,N,018120,500,35 억,,16439,N,N,0,N,00,N 20241125,150342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17150,140,2,0.82,20586280,1208,99.18,17010,17190,16890,22100,11910,17010,17041.62,0.25,0,32,17183,17096,17003,16916,16823,17050,16870,35,5090,500,12580,10,1,6621120,1136,18.60,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,18590,-7.75,20241108,14260,20.27,20240503,18590,-7.75,20241108,14260,20.27,20240503,0.14,N,018120,500,35 억,,16439,N,N,0,N,00,N 20241125,140342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17130,120,2,0.71,18232340,1070,87.85,17010,17190,16890,22100,11910,17010,17039.57,0.25,0,32,17183,17096,17003,16916,16823,17050,16870,35,5090,500,12580,10,1,6621120,1134,18.58,1.48,12,0.02,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,18590,-7.85,20241108,14260,20.13,20240503,18590,-7.85,20241108,14260,20.13,20240503,0.14,N,018120,500,35 억,,16439,N,N,0,N,00,N diff --git a/018250/price/prices-20241101.csv b/018250/price/prices-20241101.csv index fd6e82893c85..42922889b454 100644 --- a/018250/price/prices-20241101.csv +++ b/018250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,190,2,1.37,332580430,23708,13.83,13930,14140,13870,18000,9700,13850,14028.60,4.67,0,-813,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3708,7.61,0.92,12,0.09,1846.00,15265.00,26650,20240531,-47.32,13600,20241115,3.24,26650,-47.32,20240531,13600,3.24,20241115,26650,-47.32,20240531,13600,3.24,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,101,N,00,N +20241126,150343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,160,2,1.16,305774830,21797,12.72,13930,14140,13870,18000,9700,13850,14028.74,4.67,0,348,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3700,7.59,0.92,12,0.08,1846.00,15265.00,26650,20240531,-47.43,13600,20241115,3.01,26650,-47.43,20240531,13600,3.01,20241115,26650,-47.43,20240531,13600,3.01,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,7,N,00,N +20241126,140342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,170,2,1.23,281978120,20100,11.73,13930,14140,13870,18000,9700,13850,14029.24,4.67,0,564,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3703,7.59,0.92,12,0.08,1846.00,15265.00,26650,20240531,-47.39,13600,20241115,3.09,26650,-47.39,20240531,13600,3.09,20241115,26650,-47.39,20240531,13600,3.09,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,7,N,00,N +20241126,130341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,190,2,1.37,245742760,17515,10.22,13930,14140,13870,18000,9700,13850,14030.98,4.67,0,1458,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3708,7.61,0.92,12,0.07,1846.00,15265.00,26650,20240531,-47.32,13600,20241115,3.24,26650,-47.32,20240531,13600,3.24,20241115,26650,-47.32,20240531,13600,3.24,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,7,N,00,N +20241126,120345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,250,2,1.81,226280380,16129,9.41,13930,14140,13870,18000,9700,13850,14030.01,4.67,0,931,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3724,7.64,0.92,12,0.06,1846.00,15265.00,26650,20240531,-47.09,13600,20241115,3.68,26650,-47.09,20240531,13600,3.68,20241115,26650,-47.09,20240531,13600,3.68,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,7,N,00,N +20241126,110347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,280,2,2.02,198259500,14141,8.25,13930,14140,13870,18000,9700,13850,14020.84,4.67,0,766,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3732,7.65,0.93,12,0.05,1846.00,15265.00,26650,20240531,-46.98,13600,20241115,3.90,26650,-46.98,20240531,13600,3.90,20241115,26650,-46.98,20240531,13600,3.90,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,7,N,00,N +20241126,100346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,170,2,1.23,101928580,7290,4.25,13930,14140,13870,18000,9700,13850,13982.96,4.67,0,-1742,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3703,7.59,0.92,12,0.03,1846.00,15265.00,26650,20240531,-47.39,13600,20241115,3.09,26650,-47.39,20240531,13600,3.09,20241115,26650,-47.39,20240531,13600,3.09,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,7,N,00,N +20241126,090342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,200,2,1.44,51136070,3667,2.14,13930,14090,13870,18000,9700,13850,13946.35,4.67,0,-940,14716,14282,14066,13632,13416,14175,13525,264,4150,1000,9970,10,1,26409935,3711,7.61,0.92,12,0.01,1846.00,15265.00,26650,20240531,-47.28,13600,20241115,3.31,26650,-47.28,20240531,13600,3.31,20241115,26650,-47.28,20240531,13600,3.31,20241115,0.80,N,018250,1000,264 억,,1232979,N,N,7,N,00,N 20241125,160337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,-320,5,-2.26,2396913170,171079,858.05,14170,14500,13850,18420,9920,14170,14011.20,4.83,0,-43436,14576,14372,14136,13932,13696,14475,14035,264,4250,1000,10200,10,1,26409935,3658,7.50,0.91,12,0.65,1846.00,15265.00,26650,20240531,-48.03,13600,20241115,1.84,26650,-48.03,20240531,13600,1.84,20241115,26650,-48.03,20240531,13600,1.84,20241115,0.80,N,018250,1000,264 억,,1276455,N,N,7,N,00,N 20241125,150342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,-150,5,-1.06,1249601260,88290,442.82,14170,14500,14000,18420,9920,14170,14153.37,4.83,0,-33316,14576,14372,14136,13932,13696,14475,14035,264,4250,1000,10200,10,1,26409935,3703,7.59,0.92,12,0.33,1846.00,15265.00,26650,20240531,-47.39,13600,20241115,3.09,26650,-47.39,20240531,13600,3.09,20241115,26650,-47.39,20240531,13600,3.09,20241115,0.80,N,018250,1000,264 억,,1276455,N,N,7,N,00,N 20241125,140342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,-70,5,-0.49,898061030,63270,317.33,14170,14500,14050,18420,9920,14170,14194.11,4.83,0,-23669,14576,14372,14136,13932,13696,14475,14035,264,4250,1000,10200,10,1,26409935,3724,7.64,0.92,12,0.24,1846.00,15265.00,26650,20240531,-47.09,13600,20241115,3.68,26650,-47.09,20240531,13600,3.68,20241115,26650,-47.09,20240531,13600,3.68,20241115,0.80,N,018250,1000,264 억,,1276455,N,N,7,N,00,N diff --git a/018260/price/prices-20241101.csv b/018260/price/prices-20241101.csv index 4458a153a93e..bb2b1cba01bb 100644 --- a/018260/price/prices-20241101.csv +++ b/018260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,151500,2700,2,1.81,23867319400,158767,72.18,147400,153200,147400,193400,104200,148800,150329.15,18.94,0,-2968,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,117227,16.90,1.35,12,0.21,8962.00,111913.00,174000,20231214,-12.93,133300,20241107,13.65,173000,-12.43,20240223,133300,13.65,20241107,174000,-12.93,20231214,133300,13.65,20241107,0.10,N,018260,500,386 억,,14658006,N,N,301,N,00,N +20241126,150343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,152000,3200,2,2.15,21682253200,144362,65.63,147400,153200,147400,193400,104200,148800,150193.63,18.94,0,-2134,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,117614,16.96,1.36,12,0.19,8962.00,111913.00,174000,20231214,-12.64,133300,20241107,14.03,173000,-12.14,20240223,133300,14.03,20241107,174000,-12.64,20231214,133300,14.03,20241107,0.10,N,018260,500,386 억,,14658006,N,N,1831,N,00,N +20241126,140342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,151300,2500,2,1.68,15312627900,102489,46.59,147400,151600,147400,193400,104200,148800,149407.53,18.94,0,843,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,117073,16.88,1.35,12,0.13,8962.00,111913.00,174000,20231214,-13.05,133300,20241107,13.50,173000,-12.54,20240223,133300,13.50,20241107,174000,-13.05,20231214,133300,13.50,20241107,0.10,N,018260,500,386 억,,14658006,N,N,1831,N,00,N +20241126,130342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150800,2000,2,1.34,11103107300,74623,33.93,147400,150900,147400,193400,104200,148800,148789.35,18.94,0,-3409,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,116686,16.83,1.35,12,0.10,8962.00,111913.00,174000,20231214,-13.33,133300,20241107,13.13,173000,-12.83,20240223,133300,13.13,20241107,174000,-13.33,20231214,133300,13.13,20241107,0.10,N,018260,500,386 억,,14658006,N,N,1831,N,00,N +20241126,120345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149400,600,2,0.40,7656437800,51666,23.49,147400,149500,147400,193400,104200,148800,148191.03,18.94,0,-4856,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,115602,16.67,1.33,12,0.07,8962.00,111913.00,174000,20231214,-14.14,133300,20241107,12.08,173000,-13.64,20240223,133300,12.08,20241107,174000,-14.14,20231214,133300,12.08,20241107,0.10,N,018260,500,386 억,,14658006,N,N,1831,N,00,N +20241126,110348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148500,-300,5,-0.20,5885755500,39784,18.09,147400,149200,147400,193400,104200,148800,147942.78,18.94,0,-4072,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,114906,16.57,1.33,12,0.05,8962.00,111913.00,174000,20231214,-14.66,133300,20241107,11.40,173000,-14.16,20240223,133300,11.40,20241107,174000,-14.66,20231214,133300,11.40,20241107,0.10,N,018260,500,386 억,,14658006,N,N,1831,N,00,N +20241126,100346,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147600,-1200,5,-0.81,4174100000,28224,12.83,147400,149200,147400,193400,104200,148800,147891.87,18.94,0,-2803,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,114210,16.47,1.32,12,0.04,8962.00,111913.00,174000,20231214,-15.17,133300,20241107,10.73,173000,-14.68,20240223,133300,10.73,20241107,174000,-15.17,20231214,133300,10.73,20241107,0.10,N,018260,500,386 억,,14658006,N,N,1831,N,00,N +20241126,090343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148500,-300,5,-0.20,648709000,4395,2.00,147400,148700,147400,193400,104200,148800,147601.59,18.94,0,-1229,153533,151166,148533,146166,143533,152350,147350,387,44600,500,116060,100,1,77377800,114906,16.57,1.33,12,0.01,8962.00,111913.00,174000,20231214,-14.66,133300,20241107,11.40,173000,-14.16,20240223,133300,11.40,20241107,174000,-14.66,20231214,133300,11.40,20241107,0.10,N,018260,500,386 억,,14658006,N,N,1831,N,00,N 20241125,160337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148800,1700,2,1.16,32747242700,219817,182.41,148500,150900,145900,191200,103000,147100,148975.10,18.99,0,-34119,151433,149266,147333,145166,143233,148300,144200,387,44100,500,114730,100,1,77377800,115138,16.60,1.33,12,0.28,8962.00,111913.00,174000,20231214,-14.48,133300,20241107,11.63,173000,-13.99,20240223,133300,11.63,20241107,174000,-14.48,20231214,133300,11.63,20241107,0.11,N,018260,500,386 억,,14690265,N,N,1831,N,00,N 20241125,150342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149200,2100,2,1.43,19687147500,132065,109.59,148500,150900,145900,191200,103000,147100,149071.75,18.99,0,-15589,151433,149266,147333,145166,143233,148300,144200,387,44100,500,114730,100,1,77377800,115448,16.65,1.33,12,0.17,8962.00,111913.00,174000,20231214,-14.25,133300,20241107,11.93,173000,-13.76,20240223,133300,11.93,20241107,174000,-14.25,20231214,133300,11.93,20241107,0.11,N,018260,500,386 억,,14690265,N,N,1410,N,00,N 20241125,140342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149200,2100,2,1.43,17788375700,119354,99.04,148500,150900,145900,191200,103000,147100,149038.90,18.99,0,-14961,151433,149266,147333,145166,143233,148300,144200,387,44100,500,114730,100,1,77377800,115448,16.65,1.33,12,0.15,8962.00,111913.00,174000,20231214,-14.25,133300,20241107,11.93,173000,-13.76,20240223,133300,11.93,20241107,174000,-14.25,20231214,133300,11.93,20241107,0.11,N,018260,500,386 억,,14690265,N,N,1410,N,00,N diff --git a/018290/price/prices-20241101.csv b/018290/price/prices-20241101.csv index 232d31ce8f79..1787bbbc7c2f 100644 --- a/018290/price/prices-20241101.csv +++ b/018290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160345,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,450,2,1.52,15206964100,504435,113.63,29950,30950,29450,38400,20700,29550,30146.56,9.79,0,6438,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10739,38.66,7.51,12,1.41,776.00,3993.00,40000,20240619,-25.00,11650,20240104,157.51,40000,-25.00,20240619,11650,157.51,20240104,40000,-25.00,20240619,11650,157.51,20240104,3.70,N,018290,500,178 억,,3505249,N,N,211,N,00,N +20241126,150343,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30150,600,2,2.03,14223296300,471722,106.26,29950,30950,29450,38400,20700,29550,30151.87,9.79,0,11233,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10793,38.85,7.55,12,1.32,776.00,3993.00,40000,20240619,-24.62,11650,20240104,158.80,40000,-24.62,20240619,11650,158.80,20240104,40000,-24.62,20240619,11650,158.80,20240104,3.70,N,018290,500,178 억,,3505249,N,N,162,N,00,N +20241126,140343,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29950,400,2,1.35,12529694850,415038,93.49,29950,30950,29450,38400,20700,29550,30189.28,9.79,0,14302,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10722,38.60,7.50,12,1.16,776.00,3993.00,40000,20240619,-25.12,11650,20240104,157.08,40000,-25.12,20240619,11650,157.08,20240104,40000,-25.12,20240619,11650,157.08,20240104,3.70,N,018290,500,178 억,,3505249,N,N,162,N,00,N +20241126,130342,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30250,700,2,2.37,11656450450,385910,86.93,29950,30950,29450,38400,20700,29550,30205.11,9.79,0,7383,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10829,38.98,7.58,12,1.08,776.00,3993.00,40000,20240619,-24.38,11650,20240104,159.66,40000,-24.38,20240619,11650,159.66,20240104,40000,-24.38,20240619,11650,159.66,20240104,3.70,N,018290,500,178 억,,3505249,N,N,162,N,00,N +20241126,120346,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,800,2,2.71,10990959650,363869,81.97,29950,30950,29450,38400,20700,29550,30205.83,9.79,0,-13,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10865,39.11,7.60,12,1.02,776.00,3993.00,40000,20240619,-24.12,11650,20240104,160.52,40000,-24.12,20240619,11650,160.52,20240104,40000,-24.12,20240619,11650,160.52,20240104,3.70,N,018290,500,178 억,,3505249,N,N,162,N,00,N +20241126,110348,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30250,700,2,2.37,9705228000,321531,72.43,29950,30950,29450,38400,20700,29550,30184.44,9.79,0,-6975,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10829,38.98,7.58,12,0.90,776.00,3993.00,40000,20240619,-24.38,11650,20240104,159.66,40000,-24.38,20240619,11650,159.66,20240104,40000,-24.38,20240619,11650,159.66,20240104,3.70,N,018290,500,178 억,,3505249,N,N,162,N,00,N +20241126,100346,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29650,100,2,0.34,7295284050,241297,54.35,29950,30950,29450,38400,20700,29550,30233.65,9.79,0,-16168,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10614,38.21,7.43,12,0.67,776.00,3993.00,40000,20240619,-25.88,11650,20240104,154.51,40000,-25.88,20240619,11650,154.51,20240104,40000,-25.88,20240619,11650,154.51,20240104,3.70,N,018290,500,178 억,,3505249,N,N,162,N,00,N +20241126,090343,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,800,2,2.71,918503650,30434,6.86,29950,30550,29700,38400,20700,29550,30180.33,9.79,0,5565,31183,30366,29583,28766,27983,30775,29175,179,8850,500,20680,50,1,35798007,10865,39.11,7.60,12,0.09,776.00,3993.00,40000,20240619,-24.12,11650,20240104,160.52,40000,-24.12,20240619,11650,160.52,20240104,40000,-24.12,20240619,11650,160.52,20240104,3.70,N,018290,500,178 억,,3505249,N,N,162,N,00,N 20241125,160337,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29550,650,2,2.25,13085726750,442574,81.99,29400,30400,28800,37550,20250,28900,29567.41,9.76,0,25113,32200,30550,29700,28050,27200,30125,27625,179,8650,500,20230,50,1,35798007,10578,38.08,7.40,12,1.24,776.00,3993.00,40000,20240619,-26.12,11650,20240104,153.65,40000,-26.12,20240619,11650,153.65,20240104,40000,-26.12,20240619,11650,153.65,20240104,3.64,N,018290,500,178 억,,3493973,N,N,162,N,00,N 20241125,150343,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,600,2,2.08,12022071900,406538,75.31,29400,30400,28800,37550,20250,28900,29571.83,9.76,0,13991,32200,30550,29700,28050,27200,30125,27625,179,8650,500,20230,50,1,35798007,10560,38.02,7.39,12,1.14,776.00,3993.00,40000,20240619,-26.25,11650,20240104,153.22,40000,-26.25,20240619,11650,153.22,20240104,40000,-26.25,20240619,11650,153.22,20240104,3.64,N,018290,500,178 억,,3493973,N,N,0,N,00,N 20241125,140343,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29400,500,2,1.73,10906430000,368639,68.29,29400,30400,28800,37550,20250,28900,29585.67,9.76,0,-3006,32200,30550,29700,28050,27200,30125,27625,179,8650,500,20230,50,1,35798007,10525,37.89,7.36,12,1.03,776.00,3993.00,40000,20240619,-26.50,11650,20240104,152.36,40000,-26.50,20240619,11650,152.36,20240104,40000,-26.50,20240619,11650,152.36,20240104,3.64,N,018290,500,178 억,,3493973,N,N,0,N,00,N diff --git a/018310/price/prices-20241101.csv b/018310/price/prices-20241101.csv index 7d9f42b2ebc2..21a650d6f596 100644 --- a/018310/price/prices-20241101.csv +++ b/018310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160345,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20800,200,2,0.97,221792100,10818,187.58,20950,20950,20150,26750,14450,20600,20502.14,3.03,0,-4201,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,3058,2.56,0.53,12,0.07,8121.00,39443.00,28950,20241007,-28.15,15070,20240105,38.02,28950,-28.15,20241007,15070,38.02,20240105,28950,-28.15,20241007,15070,38.02,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N +20241126,150343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20650,50,2,0.24,165743900,8112,140.66,20950,20950,20150,26750,14450,20600,20431.94,3.03,0,-3166,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,3036,2.54,0.52,12,0.06,8121.00,39443.00,28950,20241007,-28.67,15070,20240105,37.03,28950,-28.67,20241007,15070,37.03,20240105,28950,-28.67,20241007,15070,37.03,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N +20241126,140343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,-350,5,-1.70,130764200,6412,111.18,20950,20950,20150,26750,14450,20600,20393.67,3.03,0,-2800,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,2977,2.49,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.05,15070,20240105,34.37,28950,-30.05,20241007,15070,34.37,20240105,28950,-30.05,20241007,15070,34.37,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N +20241126,130342,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,-200,5,-0.97,119272250,5846,101.37,20950,20950,20150,26750,14450,20600,20402.37,3.03,0,-2535,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,2999,2.51,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.53,15070,20240105,35.37,28950,-29.53,20241007,15070,35.37,20240105,28950,-29.53,20241007,15070,35.37,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N +20241126,120346,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,-250,5,-1.21,117132000,5741,99.55,20950,20950,20150,26750,14450,20600,20402.72,3.03,0,-2440,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,2991,2.51,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.71,15070,20240105,35.04,28950,-29.71,20241007,15070,35.04,20240105,28950,-29.71,20241007,15070,35.04,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N +20241126,110348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,-250,5,-1.21,94023100,4609,79.92,20950,20950,20150,26750,14450,20600,20399.89,3.03,0,-2240,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,2991,2.51,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.71,15070,20240105,35.04,28950,-29.71,20241007,15070,35.04,20240105,28950,-29.71,20241007,15070,35.04,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N +20241126,100347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,-400,5,-1.94,81959300,4015,69.62,20950,20950,20150,26750,14450,20600,20413.28,3.03,0,-1721,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,2969,2.49,0.51,12,0.03,8121.00,39443.00,28950,20241007,-30.22,15070,20240105,34.04,28950,-30.22,20241007,15070,34.04,20240105,28950,-30.22,20241007,15070,34.04,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N +20241126,090343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,150,2,0.73,16128800,778,13.49,20950,20950,20650,26750,14450,20600,20731.11,3.03,0,-526,20966,20782,20516,20332,20066,20875,20425,74,6150,500,15240,50,1,14700000,3050,2.56,0.53,12,0.01,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.85,N,018310,500,73 억,,445309,N,N,66,N,00,N 20241125,160338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20600,400,2,1.98,118128300,5766,94.66,20250,20700,20250,26250,14150,20200,20486.65,3.03,0,6,20800,20500,20350,20050,19900,20425,19975,74,6050,500,14940,50,1,14700000,3028,2.54,0.52,12,0.04,8121.00,39443.00,28950,20241007,-28.84,15070,20240105,36.70,28950,-28.84,20241007,15070,36.70,20240105,28950,-28.84,20241007,15070,36.70,20240105,0.85,N,018310,500,73 억,,445314,N,N,66,N,00,N 20241125,150343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,103702400,5064,83.14,20250,20700,20250,26250,14150,20200,20478.36,3.03,0,274,20800,20500,20350,20050,19900,20425,19975,74,6050,500,14940,50,1,14700000,2999,2.51,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.53,15070,20240105,35.37,28950,-29.53,20241007,15070,35.37,20240105,28950,-29.53,20241007,15070,35.37,20240105,0.85,N,018310,500,73 억,,445314,N,N,19,N,00,N 20241125,140343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,250,2,1.24,85483950,4173,68.51,20250,20700,20250,26250,14150,20200,20485.01,3.03,0,393,20800,20500,20350,20050,19900,20425,19975,74,6050,500,14940,50,1,14700000,3006,2.52,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.36,15070,20240105,35.70,28950,-29.36,20241007,15070,35.70,20240105,28950,-29.36,20241007,15070,35.70,20240105,0.85,N,018310,500,73 억,,445314,N,N,19,N,00,N diff --git a/018470/price/prices-20241101.csv b/018470/price/prices-20241101.csv index 14e3a6dcbdbe..68b155ac9bf3 100644 --- a/018470/price/prices-20241101.csv +++ b/018470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160346,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1515,-17,5,-1.11,929727986,608404,126.65,1536,1572,1510,1991,1073,1532,1528.15,0.57,0,-76208,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1918,-1515.00,1.00,12,0.48,-1.00,1511.00,2760,20240418,-45.11,1366,20241115,10.91,2760,-45.11,20240418,1366,10.91,20241115,2760,-45.11,20240418,1366,10.91,20241115,3.96,N,018470,500,633 억,,723988,N,N,9,N,00,N +20241126,150344,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1518,-14,5,-0.91,901328505,589680,122.76,1536,1572,1510,1991,1073,1532,1528.50,0.57,0,-83425,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1922,-1518.00,1.00,12,0.47,-1.00,1511.00,2760,20240418,-45.00,1366,20241115,11.13,2760,-45.00,20240418,1366,11.13,20241115,2760,-45.00,20240418,1366,11.13,20241115,3.96,N,018470,500,633 억,,723988,N,N,2,N,00,N +20241126,140343,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1517,-15,5,-0.98,848697388,554979,115.53,1536,1572,1512,1991,1073,1532,1529.24,0.57,0,-87676,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1921,-1517.00,1.00,12,0.44,-1.00,1511.00,2760,20240418,-45.04,1366,20241115,11.05,2760,-45.04,20240418,1366,11.05,20241115,2760,-45.04,20240418,1366,11.05,20241115,3.96,N,018470,500,633 억,,723988,N,N,2,N,00,N +20241126,130343,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1514,-18,5,-1.17,233656729,153797,32.02,1536,1539,1512,1991,1073,1532,1519.25,0.57,0,-11964,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1917,-1514.00,1.00,12,0.12,-1.00,1511.00,2760,20240418,-45.14,1366,20241115,10.83,2760,-45.14,20240418,1366,10.83,20241115,2760,-45.14,20240418,1366,10.83,20241115,3.96,N,018470,500,633 억,,723988,N,N,2,N,00,N +20241126,120346,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1521,-11,5,-0.72,156950687,103187,21.48,1536,1539,1515,1991,1073,1532,1521.03,0.57,0,-10377,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1926,-1521.00,1.01,12,0.08,-1.00,1511.00,2760,20240418,-44.89,1366,20241115,11.35,2760,-44.89,20240418,1366,11.35,20241115,2760,-44.89,20240418,1366,11.35,20241115,3.96,N,018470,500,633 억,,723988,N,N,2,N,00,N +20241126,110349,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1523,-9,5,-0.59,113519554,74636,15.54,1536,1539,1515,1991,1073,1532,1520.98,0.57,0,-10045,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1929,-1523.00,1.01,12,0.06,-1.00,1511.00,2760,20240418,-44.82,1366,20241115,11.49,2760,-44.82,20240418,1366,11.49,20241115,2760,-44.82,20240418,1366,11.49,20241115,3.96,N,018470,500,633 억,,723988,N,N,2,N,00,N +20241126,100347,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1519,-13,5,-0.85,79924861,52511,10.93,1536,1539,1516,1991,1073,1532,1522.06,0.57,0,-14951,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1924,-1519.00,1.01,12,0.04,-1.00,1511.00,2760,20240418,-44.96,1366,20241115,11.20,2760,-44.96,20240418,1366,11.20,20241115,2760,-44.96,20240418,1366,11.20,20241115,3.96,N,018470,500,633 억,,723988,N,N,2,N,00,N +20241126,090344,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1526,-6,5,-0.39,10415314,6812,1.42,1536,1539,1523,1991,1073,1532,1528.97,0.57,0,-1483,1575,1553,1524,1502,1473,1564,1513,633,459,500,1130,1,1,126631721,1932,-1526.00,1.01,12,0.01,-1.00,1511.00,2760,20240418,-44.71,1366,20241115,11.71,2760,-44.71,20240418,1366,11.71,20241115,2760,-44.71,20240418,1366,11.71,20241115,3.96,N,018470,500,633 억,,723988,N,N,2,N,00,N 20241125,160338,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1532,26,2,1.73,730890600,476979,137.91,1500,1546,1495,1957,1055,1506,1532.34,0.42,0,172404,1536,1520,1502,1486,1468,1529,1495,633,451,500,1110,1,1,126631721,1940,-1532.00,1.01,12,0.38,-1.00,1511.00,2760,20240418,-44.49,1366,20241115,12.15,2760,-44.49,20240418,1366,12.15,20241115,2760,-44.49,20240418,1366,12.15,20241115,3.95,N,018470,500,633 억,,535423,N,N,2,N,00,N 20241125,150343,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1537,31,2,2.06,697495787,455200,131.61,1500,1546,1495,1957,1055,1506,1532.29,0.42,0,171835,1536,1520,1502,1486,1468,1529,1495,633,451,500,1110,1,1,126631721,1946,-1537.00,1.02,12,0.36,-1.00,1511.00,2760,20240418,-44.31,1366,20241115,12.52,2760,-44.31,20240418,1366,12.52,20241115,2760,-44.31,20240418,1366,12.52,20241115,3.95,N,018470,500,633 억,,535423,N,N,6,N,00,N 20241125,140343,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1543,37,2,2.46,624278696,407505,117.82,1500,1546,1495,1957,1055,1506,1531.96,0.42,0,164760,1536,1520,1502,1486,1468,1529,1495,633,451,500,1110,1,1,126631721,1954,-1543.00,1.02,12,0.32,-1.00,1511.00,2760,20240418,-44.09,1366,20241115,12.96,2760,-44.09,20240418,1366,12.96,20241115,2760,-44.09,20240418,1366,12.96,20241115,3.95,N,018470,500,633 억,,535423,N,N,6,N,00,N diff --git a/018500/price/prices-20241101.csv b/018500/price/prices-20241101.csv index 66c442746a14..f8275befd248 100644 --- a/018500/price/prices-20241101.csv +++ b/018500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1135,-8,5,-0.70,116588464,102201,41.01,1153,1166,1120,1485,801,1143,1140.79,1.66,0,6314,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,531,2.90,0.50,03,0.22,391.00,2278.00,2070,20240213,-45.17,1050,20241115,8.10,2070,-45.17,20240213,1050,8.10,20241115,2070,-45.17,20240213,1050,8.10,20241115,0.42,N,018500,500,233 억,,773908,N,N,1,N,00,N +20241126,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-2,5,-0.17,108847414,95397,38.28,1153,1166,1120,1485,801,1143,1140.99,1.66,0,7052,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,533,2.92,0.50,03,0.20,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N +20241126,140344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-7,5,-0.61,98626976,86412,34.68,1153,1166,1120,1485,801,1143,1141.36,1.66,0,7474,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,531,2.91,0.50,03,0.18,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N +20241126,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-7,5,-0.61,93167469,81593,32.74,1153,1166,1120,1485,801,1143,1141.86,1.66,0,5448,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,531,2.91,0.50,03,0.17,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N +20241126,120347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1137,-6,5,-0.52,76957210,67251,26.99,1153,1166,1130,1485,801,1143,1144.33,1.66,0,5193,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,532,2.91,0.50,03,0.14,391.00,2278.00,2070,20240213,-45.07,1050,20241115,8.29,2070,-45.07,20240213,1050,8.29,20241115,2070,-45.07,20240213,1050,8.29,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N +20241126,110349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1145,2,2,0.17,52255401,45465,18.25,1153,1166,1140,1485,801,1143,1149.35,1.66,0,-380,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,535,2.93,0.50,03,0.10,391.00,2278.00,2070,20240213,-44.69,1050,20241115,9.05,2070,-44.69,20240213,1050,9.05,20241115,2070,-44.69,20240213,1050,9.05,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N +20241126,100347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1155,12,2,1.05,24433120,21167,8.49,1153,1166,1151,1485,801,1143,1154.30,1.66,0,-949,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,540,2.95,0.51,03,0.05,391.00,2278.00,2070,20240213,-44.20,1050,20241115,10.00,2070,-44.20,20240213,1050,10.00,20241115,2070,-44.20,20240213,1050,10.00,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N +20241126,090344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1154,11,2,0.96,3674404,3185,1.28,1153,1154,1153,1485,801,1143,1153.66,1.66,0,561,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,540,2.95,0.51,03,0.01,391.00,2278.00,2070,20240213,-44.25,1050,20241115,9.90,2070,-44.25,20240213,1050,9.90,20241115,2070,-44.25,20240213,1050,9.90,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N 20241125,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1143,23,2,2.05,288365895,248423,251.13,1120,1191,1120,1456,784,1120,1160.79,1.60,0,22719,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,534,2.92,0.50,03,0.53,391.00,2278.00,2070,20240213,-44.78,1050,20241115,8.86,2070,-44.78,20240213,1050,8.86,20241115,2070,-44.78,20240213,1050,8.86,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N 20241125,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1150,30,2,2.68,277940065,239322,241.93,1120,1191,1120,1456,784,1120,1161.36,1.60,0,27202,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,538,2.94,0.50,03,0.51,391.00,2278.00,2070,20240213,-44.44,1050,20241115,9.52,2070,-44.44,20240213,1050,9.52,20241115,2070,-44.44,20240213,1050,9.52,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N 20241125,140344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1151,31,2,2.77,263256722,226480,228.95,1120,1191,1120,1456,784,1120,1162.38,1.60,0,27505,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,538,2.94,0.51,03,0.48,391.00,2278.00,2070,20240213,-44.40,1050,20241115,9.62,2070,-44.40,20240213,1050,9.62,20241115,2070,-44.40,20240213,1050,9.62,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N diff --git a/018620/price/prices-20241101.csv b/018620/price/prices-20241101.csv index e43a6bcb34f4..b22f939597ff 100644 --- a/018620/price/prices-20241101.csv +++ b/018620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,5,2,0.53,30263097,31866,74.88,950,957,947,1232,664,948,949.69,1.68,0,-1671,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,275,-23.24,0.82,12,0.11,-41.00,1161.00,1320,20231207,-27.80,898,20241114,6.12,1259,-24.31,20240110,898,6.12,20241114,1320,-27.80,20231207,898,6.12,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N +20241126,150345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,5,2,0.53,29841041,31423,73.84,950,957,947,1232,664,948,949.66,1.68,0,-1652,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,275,-23.24,0.82,12,0.11,-41.00,1161.00,1320,20231207,-27.80,898,20241114,6.12,1259,-24.31,20240110,898,6.12,20241114,1320,-27.80,20231207,898,6.12,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N +20241126,140344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,5,2,0.53,27510356,28965,68.06,950,957,947,1232,664,948,949.78,1.68,0,-1622,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,275,-23.24,0.82,12,0.10,-41.00,1161.00,1320,20231207,-27.80,898,20241114,6.12,1259,-24.31,20240110,898,6.12,20241114,1320,-27.80,20231207,898,6.12,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N +20241126,130343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,5,2,0.53,26626789,28033,65.87,950,957,947,1232,664,948,949.84,1.68,0,-1622,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,275,-23.24,0.82,12,0.10,-41.00,1161.00,1320,20231207,-27.80,898,20241114,6.12,1259,-24.31,20240110,898,6.12,20241114,1320,-27.80,20231207,898,6.12,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N +20241126,120347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,2,2,0.21,25140063,26468,62.19,950,957,947,1232,664,948,949.83,1.68,0,-1492,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,274,-23.17,0.82,12,0.09,-41.00,1161.00,1320,20231207,-28.03,898,20241114,5.79,1259,-24.54,20240110,898,5.79,20241114,1320,-28.03,20231207,898,5.79,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N +20241126,110349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,2,2,0.21,11981219,12601,29.61,950,957,949,1232,664,948,950.81,1.68,0,-1492,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,274,-23.17,0.82,12,0.04,-41.00,1161.00,1320,20231207,-28.03,898,20241114,5.79,1259,-24.54,20240110,898,5.79,20241114,1320,-28.03,20231207,898,5.79,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N +20241126,100348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,8,2,0.84,6190954,6507,15.29,950,957,950,1232,664,948,951.43,1.68,0,-1342,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,276,-23.32,0.82,12,0.02,-41.00,1161.00,1320,20231207,-27.58,898,20241114,6.46,1259,-24.07,20240110,898,6.46,20241114,1320,-27.58,20231207,898,6.46,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N +20241126,090344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,5,2,0.53,3819894,4020,9.45,950,953,950,1232,664,948,950.22,1.68,0,-296,959,953,943,937,927,956,940,144,284,500,660,1,1,28889293,275,-23.24,0.82,12,0.01,-41.00,1161.00,1320,20231207,-27.80,898,20241114,6.12,1259,-24.31,20240110,898,6.12,20241114,1320,-27.80,20231207,898,6.12,20241114,1.09,N,018620,500,144 억,,484001,N,N,0,N,00,N 20241125,160338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,4,2,0.42,40193189,42557,239.14,933,949,933,1227,661,944,944.46,1.68,0,-1725,960,952,945,937,930,956,941,144,283,500,660,1,1,28889293,274,-23.12,0.82,12,0.15,-41.00,1161.00,1320,20231207,-28.18,898,20241114,5.57,1259,-24.70,20240110,898,5.57,20241114,1320,-28.18,20231207,898,5.57,20241114,1.09,N,018620,500,144 억,,485501,N,N,0,N,00,N 20241125,150344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,4,2,0.42,37875715,40113,225.40,933,949,933,1227,661,944,944.23,1.68,0,-1112,960,952,945,937,930,956,941,144,283,500,660,1,1,28889293,274,-23.12,0.82,12,0.14,-41.00,1161.00,1320,20231207,-28.18,898,20241114,5.57,1259,-24.70,20240110,898,5.57,20241114,1320,-28.18,20231207,898,5.57,20241114,1.09,N,018620,500,144 억,,485501,N,N,0,N,00,N 20241125,140344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,946,2,2,0.21,26398814,27970,157.17,933,949,933,1227,661,944,943.83,1.68,0,-1038,960,952,945,937,930,956,941,144,283,500,660,1,1,28889293,273,-23.07,0.81,12,0.10,-41.00,1161.00,1320,20231207,-28.33,898,20241114,5.35,1259,-24.86,20240110,898,5.35,20241114,1320,-28.33,20231207,898,5.35,20241114,1.09,N,018620,500,144 억,,485501,N,N,0,N,00,N diff --git a/018670/price/prices-20241101.csv b/018670/price/prices-20241101.csv index e3812161b602..d9abe670e51a 100644 --- a/018670/price/prices-20241101.csv +++ b/018670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160346,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,209500,9600,2,4.80,2678167500,13000,158.52,201500,209500,200000,259500,140000,199900,206011.54,6.90,0,4749,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,19337,6.11,0.75,12,0.14,34267.00,280436.00,229500,20240603,-8.71,144900,20240103,44.58,229500,-8.71,20240603,144900,44.58,20240103,229500,-8.71,20240603,144900,44.58,20240103,0.06,N,018670,5000,461 억,,637166,N,N,8,N,00,N +20241126,150345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,208500,8600,2,4.30,2522386500,12255,149.43,201500,209500,200000,259500,140000,199900,205825.09,6.90,0,4635,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,19245,6.08,0.74,12,0.13,34267.00,280436.00,229500,20240603,-9.15,144900,20240103,43.89,229500,-9.15,20240603,144900,43.89,20240103,229500,-9.15,20240603,144900,43.89,20240103,0.06,N,018670,5000,461 억,,637166,N,N,12,N,00,N +20241126,140344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,208500,8600,2,4.30,2027384500,9882,120.50,201500,208500,200000,259500,140000,199900,205159.33,6.90,0,4286,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,19245,6.08,0.74,12,0.11,34267.00,280436.00,229500,20240603,-9.15,144900,20240103,43.89,229500,-9.15,20240603,144900,43.89,20240103,229500,-9.15,20240603,144900,43.89,20240103,0.06,N,018670,5000,461 억,,637166,N,N,12,N,00,N +20241126,130344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,204000,4100,2,2.05,1349520000,6589,80.34,201500,208000,200000,259500,140000,199900,204814.08,6.90,0,2248,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,18830,5.95,0.73,12,0.07,34267.00,280436.00,229500,20240603,-11.11,144900,20240103,40.79,229500,-11.11,20240603,144900,40.79,20240103,229500,-11.11,20240603,144900,40.79,20240103,0.06,N,018670,5000,461 억,,637166,N,N,12,N,00,N +20241126,120347,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,203500,3600,2,1.80,1221047500,5958,72.65,201500,208000,200000,259500,140000,199900,204942.51,6.90,0,2020,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,18784,5.94,0.73,12,0.06,34267.00,280436.00,229500,20240603,-11.33,144900,20240103,40.44,229500,-11.33,20240603,144900,40.44,20240103,229500,-11.33,20240603,144900,40.44,20240103,0.06,N,018670,5000,461 억,,637166,N,N,12,N,00,N +20241126,110350,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,205000,5100,2,2.55,1099412500,5361,65.37,201500,208000,200000,259500,140000,199900,205076.01,6.90,0,1796,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,18922,5.98,0.73,12,0.06,34267.00,280436.00,229500,20240603,-10.68,144900,20240103,41.48,229500,-10.68,20240603,144900,41.48,20240103,229500,-10.68,20240603,144900,41.48,20240103,0.06,N,018670,5000,461 억,,637166,N,N,12,N,00,N +20241126,100348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,206000,6100,2,3.05,493016000,2414,29.44,201500,206500,200000,259500,140000,199900,204231.98,6.90,0,1031,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,19014,6.01,0.73,12,0.03,34267.00,280436.00,229500,20240603,-10.24,144900,20240103,42.17,229500,-10.24,20240603,144900,42.17,20240103,229500,-10.24,20240603,144900,42.17,20240103,0.06,N,018670,5000,461 억,,637166,N,N,12,N,00,N +20241126,090345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,201000,1100,2,0.55,17505500,87,1.06,201500,201500,200500,259500,140000,199900,201212.64,6.90,0,-18,205833,202866,201033,198066,196233,201950,197150,462,59600,5000,147920,500,1,9230244,18553,5.87,0.72,12,0.00,34267.00,280436.00,229500,20240603,-12.42,144900,20240103,38.72,229500,-12.42,20240603,144900,38.72,20240103,229500,-12.42,20240603,144900,38.72,20240103,0.06,N,018670,5000,461 억,,637166,N,N,12,N,00,N 20241125,160339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,199900,-1600,5,-0.79,1644944200,8200,73.03,202000,204000,199200,261500,141500,201500,200602.73,6.92,0,-1572,208033,204766,198233,194966,188433,206400,196600,462,60000,5000,149110,100,1,9230244,18451,5.83,0.71,12,0.09,34267.00,280436.00,229500,20240603,-12.90,144900,20240103,37.96,229500,-12.90,20240603,144900,37.96,20240103,229500,-12.90,20240603,144900,37.96,20240103,0.05,N,018670,5000,461 억,,639165,N,N,12,N,00,N 20241125,150344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,200000,-1500,5,-0.74,1404047000,6995,62.30,202000,204000,199200,261500,141500,201500,200721.29,6.92,0,-1063,208033,204766,198233,194966,188433,206400,196600,462,60000,5000,149110,500,1,9230244,18460,5.84,0.71,12,0.08,34267.00,280436.00,229500,20240603,-12.85,144900,20240103,38.03,229500,-12.85,20240603,144900,38.03,20240103,229500,-12.85,20240603,144900,38.03,20240103,0.05,N,018670,5000,461 억,,639165,N,N,3,N,00,N 20241125,140344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,199800,-1700,5,-0.84,1031566400,5134,45.72,202000,204000,199300,261500,141500,201500,200928.18,6.92,0,-343,208033,204766,198233,194966,188433,206400,196600,462,60000,5000,149110,100,1,9230244,18442,5.83,0.71,12,0.06,34267.00,280436.00,229500,20240603,-12.94,144900,20240103,37.89,229500,-12.94,20240603,144900,37.89,20240103,229500,-12.94,20240603,144900,37.89,20240103,0.05,N,018670,5000,461 억,,639165,N,N,3,N,00,N diff --git a/018680/price/prices-20241101.csv b/018680/price/prices-20241101.csv index ff044cdcde6a..39b49aaf602e 100644 --- a/018680/price/prices-20241101.csv +++ b/018680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,0,3,0.00,33904020,9769,62.54,3465,3575,3455,4500,2430,3465,3470.57,1.39,0,-3708,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,404,11.47,1.05,12,0.08,302.00,3308.00,6350,20240809,-45.43,3130,20240625,10.70,6350,-45.43,20240809,3130,10.70,20240625,6350,-45.43,20240809,3130,10.70,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N +20241126,150345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-5,5,-0.14,32652125,9408,60.23,3465,3575,3455,4500,2430,3465,3470.68,1.39,0,-3697,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,403,11.46,1.05,12,0.08,302.00,3308.00,6350,20240809,-45.51,3130,20240625,10.54,6350,-45.51,20240809,3130,10.54,20240625,6350,-45.51,20240809,3130,10.54,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N +20241126,140345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,5,2,0.14,32046275,9233,59.11,3465,3575,3455,4500,2430,3465,3470.84,1.39,0,-3639,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,405,11.49,1.05,12,0.08,302.00,3308.00,6350,20240809,-45.35,3130,20240625,10.86,6350,-45.35,20240809,3130,10.86,20240625,6350,-45.35,20240809,3130,10.86,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N +20241126,130344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,10,2,0.29,31540655,9087,58.17,3465,3575,3455,4500,2430,3465,3470.96,1.39,0,-3623,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,405,11.51,1.05,12,0.08,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N +20241126,120347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,15,2,0.43,21598360,6212,39.77,3465,3575,3455,4500,2430,3465,3476.88,1.39,0,-1533,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,406,11.52,1.05,12,0.05,302.00,3308.00,6350,20240809,-45.20,3130,20240625,11.18,6350,-45.20,20240809,3130,11.18,20240625,6350,-45.20,20240809,3130,11.18,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N +20241126,110350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,10,2,0.29,15694480,4510,28.87,3465,3575,3455,4500,2430,3465,3479.93,1.39,0,-1224,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,405,11.51,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N +20241126,100348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3455,-10,5,-0.29,9756885,2794,17.89,3465,3575,3455,4500,2430,3465,3492.08,1.39,0,-1224,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,403,11.44,1.04,12,0.02,302.00,3308.00,6350,20240809,-45.59,3130,20240625,10.38,6350,-45.59,20240809,3130,10.38,20240625,6350,-45.59,20240809,3130,10.38,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N +20241126,090345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,0,3,0.00,790020,228,1.46,3465,3465,3465,4500,2430,3465,3465.00,1.39,0,-43,3648,3556,3428,3336,3208,3492,3272,58,1035,500,2070,5,1,11659319,404,11.47,1.05,12,0.00,302.00,3308.00,6350,20240809,-45.43,3130,20240625,10.70,6350,-45.43,20240809,3130,10.70,20240625,6350,-45.43,20240809,3130,10.70,20240625,0.12,N,018680,500,58 억,,162259,N,N,0,N,00,N 20241125,160339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-5,5,-0.14,53584050,15600,89.47,3520,3520,3300,4510,2430,3470,3434.70,1.38,0,1635,3583,3526,3488,3431,3393,3555,3460,58,1040,500,2080,5,1,11659319,404,11.47,1.05,12,0.13,302.00,3308.00,6350,20240809,-45.43,3130,20240625,10.70,6350,-45.43,20240809,3130,10.70,20240625,6350,-45.43,20240809,3130,10.70,20240625,0.12,N,018680,500,58 억,,160624,N,N,0,N,00,N 20241125,150344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,5,2,0.14,50346535,14666,84.11,3520,3520,3300,4510,2430,3470,3432.68,1.38,0,1576,3583,3526,3488,3431,3393,3555,3460,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.13,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,160624,N,N,0,N,00,N 20241125,140345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3505,35,2,1.01,49354070,14380,82.47,3520,3520,3300,4510,2430,3470,3431.93,1.38,0,1539,3583,3526,3488,3431,3393,3555,3460,58,1040,500,2080,5,1,11659319,409,11.61,1.06,12,0.12,302.00,3308.00,6350,20240809,-44.80,3130,20240625,11.98,6350,-44.80,20240809,3130,11.98,20240625,6350,-44.80,20240809,3130,11.98,20240625,0.12,N,018680,500,58 억,,160624,N,N,0,N,00,N diff --git a/018700/price/prices-20241101.csv b/018700/price/prices-20241101.csv index be6e00396760..829dd7793d7e 100644 --- a/018700/price/prices-20241101.csv +++ b/018700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-8,5,-0.75,41123523,38783,56.35,1078,1082,1045,1389,749,1069,1060.35,0.00,0,-2075,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,373,-2.37,0.84,12,0.11,-448.00,1266.00,2075,20231128,-48.87,914,20240805,16.08,2045,-48.12,20240103,914,16.08,20240805,2075,-48.87,20231128,914,16.08,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241126,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-8,5,-0.75,40609999,38299,55.64,1078,1082,1045,1389,749,1069,1060.34,0.00,0,-2029,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,373,-2.37,0.84,12,0.11,-448.00,1266.00,2075,20231128,-48.87,914,20240805,16.08,2045,-48.12,20240103,914,16.08,20240805,2075,-48.87,20231128,914,16.08,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241126,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,-5,5,-0.47,35341832,33330,48.42,1078,1082,1045,1389,749,1069,1060.36,0.00,0,-1395,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,374,-2.38,0.84,12,0.09,-448.00,1266.00,2075,20231128,-48.72,914,20240805,16.41,2045,-47.97,20240103,914,16.41,20240805,2075,-48.72,20231128,914,16.41,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241126,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,-5,5,-0.47,25849737,24404,35.46,1078,1082,1045,1389,749,1069,1059.24,0.00,0,-1299,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,374,-2.38,0.84,12,0.07,-448.00,1266.00,2075,20231128,-48.72,914,20240805,16.41,2045,-47.97,20240103,914,16.41,20240805,2075,-48.72,20231128,914,16.41,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241126,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,-6,5,-0.56,21571920,20364,29.59,1078,1082,1045,1389,749,1069,1059.32,0.00,0,-970,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,373,-2.37,0.84,12,0.06,-448.00,1266.00,2075,20231128,-48.77,914,20240805,16.30,2045,-48.02,20240103,914,16.30,20240805,2075,-48.77,20231128,914,16.30,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241126,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1057,-12,5,-1.12,20390392,19250,27.97,1078,1082,1045,1389,749,1069,1059.24,0.00,0,-794,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,371,-2.36,0.83,12,0.05,-448.00,1266.00,2075,20231128,-49.06,914,20240805,15.65,2045,-48.31,20240103,914,15.65,20240805,2075,-49.06,20231128,914,15.65,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241126,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1065,-4,5,-0.37,6433377,6013,8.74,1078,1082,1062,1389,749,1069,1069.91,0.00,0,-67,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,374,-2.38,0.84,12,0.02,-448.00,1266.00,2075,20231128,-48.67,914,20240805,16.52,2045,-47.92,20240103,914,16.52,20240805,2075,-48.67,20231128,914,16.52,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241126,090345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,5,2,0.47,980489,911,1.32,1078,1082,1067,1389,749,1069,1076.28,0.00,0,-43,1105,1087,1067,1049,1029,1096,1058,351,320,1000,760,1,1,35119757,377,-2.40,0.85,12,0.00,-448.00,1266.00,2075,20231128,-48.24,914,20240805,17.51,2045,-47.48,20240103,914,17.51,20240805,2075,-48.24,20231128,914,17.51,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241125,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1069,22,2,2.10,72820896,68830,175.43,1047,1085,1047,1361,733,1047,1057.82,0.00,0,-616,1066,1056,1048,1038,1030,1061,1043,351,314,1000,750,1,1,35119757,375,-2.39,0.84,12,0.20,-448.00,1266.00,2075,20231128,-48.48,914,20240805,16.96,2045,-47.73,20240103,914,16.96,20240805,2075,-48.48,20231128,914,16.96,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241125,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1065,18,2,1.72,64992142,61416,156.53,1047,1085,1047,1361,733,1047,1058.23,0.00,0,-417,1066,1056,1048,1038,1030,1061,1043,351,314,1000,750,1,1,35119757,374,-2.38,0.84,12,0.17,-448.00,1266.00,2075,20231128,-48.67,914,20240805,16.52,2045,-47.92,20240103,914,16.52,20240805,2075,-48.67,20231128,914,16.52,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241125,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,17,2,1.62,51833825,49093,125.13,1047,1085,1047,1361,733,1047,1055.83,0.00,0,704,1066,1056,1048,1038,1030,1061,1043,351,314,1000,750,1,1,35119757,374,-2.38,0.84,12,0.14,-448.00,1266.00,2075,20231128,-48.72,914,20240805,16.41,2045,-47.97,20240103,914,16.41,20240805,2075,-48.72,20231128,914,16.41,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20241101.csv b/018880/price/prices-20241101.csv index 077e7b953a13..2e467f6f4207 100644 --- a/018880/price/prices-20241101.csv +++ b/018880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4260,60,2,1.43,4777730525,1128715,109.01,4155,4270,4150,5460,2940,4200,4232.78,8.53,0,309442,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22740,44.38,0.96,12,0.21,96.00,4445.00,7480,20231226,-43.05,3670,20241022,16.08,7340,-41.96,20240102,3670,16.08,20241022,7480,-43.05,20231226,3670,16.08,20241022,0.51,N,018880,100,533 억,,45520246,N,N,7114,N,00,N +20241126,150346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4245,45,2,1.07,4178431750,987844,95.40,4155,4270,4150,5460,2940,4200,4229.85,8.53,0,261539,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22660,44.22,0.96,12,0.19,96.00,4445.00,7480,20231226,-43.25,3670,20241022,15.67,7340,-42.17,20240102,3670,15.67,20241022,7480,-43.25,20231226,3670,15.67,20241022,0.51,N,018880,100,533 억,,45520246,N,N,316,N,00,N +20241126,140345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4230,30,2,0.71,3804558530,899633,86.88,4155,4270,4150,5460,2940,4200,4229.01,8.53,0,249178,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22580,44.06,0.95,12,0.17,96.00,4445.00,7480,20231226,-43.45,3670,20241022,15.26,7340,-42.37,20240102,3670,15.26,20241022,7480,-43.45,20231226,3670,15.26,20241022,0.51,N,018880,100,533 억,,45520246,N,N,316,N,00,N +20241126,130345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4240,40,2,0.95,3469577640,820318,79.22,4155,4270,4150,5460,2940,4200,4229.55,8.53,0,240575,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22633,44.17,0.95,12,0.15,96.00,4445.00,7480,20231226,-43.32,3670,20241022,15.53,7340,-42.23,20240102,3670,15.53,20241022,7480,-43.32,20231226,3670,15.53,20241022,0.51,N,018880,100,533 억,,45520246,N,N,316,N,00,N +20241126,120348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4260,60,2,1.43,3136647555,741920,71.65,4155,4270,4150,5460,2940,4200,4227.74,8.53,0,236707,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22740,44.38,0.96,12,0.14,96.00,4445.00,7480,20231226,-43.05,3670,20241022,16.08,7340,-41.96,20240102,3670,16.08,20241022,7480,-43.05,20231226,3670,16.08,20241022,0.51,N,018880,100,533 억,,45520246,N,N,316,N,00,N +20241126,110350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4250,50,2,1.19,2402066555,569483,55.00,4155,4255,4150,5460,2940,4200,4217.98,8.53,0,163934,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22687,44.27,0.96,12,0.11,96.00,4445.00,7480,20231226,-43.18,3670,20241022,15.80,7340,-42.10,20240102,3670,15.80,20241022,7480,-43.18,20231226,3670,15.80,20241022,0.51,N,018880,100,533 억,,45520246,N,N,316,N,00,N +20241126,100349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4210,10,2,0.24,1192454530,284134,27.44,4155,4230,4150,5460,2940,4200,4196.80,8.53,0,81915,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22473,43.85,0.95,12,0.05,96.00,4445.00,7480,20231226,-43.72,3670,20241022,14.71,7340,-42.64,20240102,3670,14.71,20241022,7480,-43.72,20231226,3670,14.71,20241022,0.51,N,018880,100,533 억,,45520246,N,N,316,N,00,N +20241126,090345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4190,-10,5,-0.24,88753130,21303,2.06,4155,4190,4155,5460,2940,4200,4166.22,8.53,0,-2769,4283,4241,4168,4126,4053,4262,4147,534,1260,100,3020,5,1,533800000,22366,43.65,0.94,12,0.00,96.00,4445.00,7480,20231226,-43.98,3670,20241022,14.17,7340,-42.92,20240102,3670,14.17,20241022,7480,-43.98,20231226,3670,14.17,20241022,0.51,N,018880,100,533 억,,45520246,N,N,316,N,00,N 20241125,160340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4200,65,2,1.57,4292126895,1027698,126.42,4165,4210,4095,5370,2895,4135,4176.43,8.47,0,359624,4258,4196,4148,4086,4038,4172,4062,534,1235,100,2970,5,1,533800000,22420,43.75,0.94,12,0.19,96.00,4445.00,7480,20231226,-43.85,3670,20241022,14.44,7340,-42.78,20240102,3670,14.44,20241022,7480,-43.85,20231226,3670,14.44,20241022,0.51,N,018880,100,533 억,,45199477,N,N,316,N,00,N 20241125,150345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4200,65,2,1.57,3644066670,873404,107.44,4165,4210,4095,5370,2895,4135,4172.26,8.47,0,333834,4258,4196,4148,4086,4038,4172,4062,534,1235,100,2970,5,1,533800000,22420,43.75,0.94,12,0.16,96.00,4445.00,7480,20231226,-43.85,3670,20241022,14.44,7340,-42.78,20240102,3670,14.44,20241022,7480,-43.85,20231226,3670,14.44,20241022,0.51,N,018880,100,533 억,,45199477,N,N,1320,N,00,N 20241125,140345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4200,65,2,1.57,3218446085,771994,94.97,4165,4210,4095,5370,2895,4135,4169.00,8.47,0,291750,4258,4196,4148,4086,4038,4172,4062,534,1235,100,2970,5,1,533800000,22420,43.75,0.94,12,0.14,96.00,4445.00,7480,20231226,-43.85,3670,20241022,14.44,7340,-42.78,20240102,3670,14.44,20241022,7480,-43.85,20231226,3670,14.44,20241022,0.51,N,018880,100,533 억,,45199477,N,N,1320,N,00,N diff --git a/019010/price/prices-20241101.csv b/019010/price/prices-20241101.csv index 82da1075ecf6..611739a01362 100644 --- a/019010/price/prices-20241101.csv +++ b/019010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-110,5,-4.50,308301185,131115,35.37,2450,2450,2290,3175,1715,2445,2351.39,0.13,0,5710,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1125,8.19,0.35,12,0.27,285.00,6623.00,2505,20240823,-6.79,1900,20240805,22.89,2505,-6.79,20240823,1900,22.89,20240805,2505,-6.79,20240823,1900,22.89,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N +20241126,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,-120,5,-4.91,283555970,120454,32.49,2450,2450,2290,3175,1715,2445,2354.06,0.13,0,7509,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1121,8.16,0.35,12,0.25,285.00,6623.00,2505,20240823,-7.19,1900,20240805,22.37,2505,-7.19,20240823,1900,22.37,20240805,2505,-7.19,20240823,1900,22.37,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N +20241126,140346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-115,5,-4.70,265639015,112775,30.42,2450,2450,2290,3175,1715,2445,2355.48,0.13,0,8644,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1123,8.18,0.35,12,0.23,285.00,6623.00,2505,20240823,-6.99,1900,20240805,22.63,2505,-6.99,20240823,1900,22.63,20240805,2505,-6.99,20240823,1900,22.63,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N +20241126,130345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-145,5,-5.93,250507375,106196,28.65,2450,2450,2295,3175,1715,2445,2358.92,0.13,0,8886,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1109,8.07,0.35,12,0.22,285.00,6623.00,2505,20240823,-8.18,1900,20240805,21.05,2505,-8.18,20240823,1900,21.05,20240805,2505,-8.18,20240823,1900,21.05,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N +20241126,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-105,5,-4.29,165149655,69184,18.66,2450,2450,2340,3175,1715,2445,2387.11,0.13,0,1311,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1128,8.21,0.35,12,0.14,285.00,6623.00,2505,20240823,-6.59,1900,20240805,23.16,2505,-6.59,20240823,1900,23.16,20240805,2505,-6.59,20240823,1900,23.16,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N +20241126,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-95,5,-3.89,154498645,64644,17.44,2450,2450,2340,3175,1715,2445,2389.99,0.13,0,12,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1133,8.25,0.35,12,0.13,285.00,6623.00,2505,20240823,-6.19,1900,20240805,23.68,2505,-6.19,20240823,1900,23.68,20240805,2505,-6.19,20240823,1900,23.68,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N +20241126,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-50,5,-2.04,63530785,26272,7.09,2450,2450,2380,3175,1715,2445,2418.19,0.13,0,-1833,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1154,8.40,0.36,12,0.05,285.00,6623.00,2505,20240823,-4.39,1900,20240805,26.05,2505,-4.39,20240823,1900,26.05,20240805,2505,-4.39,20240823,1900,26.05,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N +20241126,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-35,5,-1.43,30623955,12578,3.39,2450,2450,2410,3175,1715,2445,2434.72,0.13,0,-472,2581,2512,2381,2312,2181,2547,2347,241,730,500,1800,5,1,48200000,1162,8.46,0.36,12,0.03,285.00,6623.00,2505,20240823,-3.79,1900,20240805,26.84,2505,-3.79,20240823,1900,26.84,20240805,2505,-3.79,20240823,1900,26.84,20240805,0.17,N,019010,500,241 억,,60779,N,N,0,N,00,N 20241125,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,100,2,4.26,874964160,370549,79.13,2340,2450,2250,3045,1645,2345,2361.25,0.23,0,-49446,2495,2420,2355,2280,2215,2457,2317,241,700,500,1730,5,1,48200000,1178,8.58,0.37,12,0.77,285.00,6623.00,2505,20240823,-2.40,1900,20240805,28.68,2505,-2.40,20240823,1900,28.68,20240805,2505,-2.40,20240823,1900,28.68,20240805,0.18,N,019010,500,241 억,,109617,N,N,0,N,00,N 20241125,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,45,2,1.92,861692385,365106,77.97,2340,2450,2250,3045,1645,2345,2360.12,0.23,0,-49029,2495,2420,2355,2280,2215,2457,2317,241,700,500,1730,5,1,48200000,1152,8.39,0.36,12,0.76,285.00,6623.00,2505,20240823,-4.59,1900,20240805,25.79,2505,-4.59,20240823,1900,25.79,20240805,2505,-4.59,20240823,1900,25.79,20240805,0.18,N,019010,500,241 억,,109617,N,N,0,N,00,N 20241125,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,35,2,1.49,379831605,164368,35.10,2340,2395,2250,3045,1645,2345,2310.86,0.23,0,-30083,2495,2420,2355,2280,2215,2457,2317,241,700,500,1730,5,1,48200000,1147,8.35,0.36,12,0.34,285.00,6623.00,2505,20240823,-4.99,1900,20240805,25.26,2505,-4.99,20240823,1900,25.26,20240805,2505,-4.99,20240823,1900,25.26,20240805,0.18,N,019010,500,241 억,,109617,N,N,0,N,00,N diff --git a/019170/price/prices-20241101.csv b/019170/price/prices-20241101.csv index 9f678548f546..3c5729c89702 100644 --- a/019170/price/prices-20241101.csv +++ b/019170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160348,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11200,-10,5,-0.09,815736390,72821,57.48,11150,11340,11100,14570,7850,11210,11201.94,7.81,0,1683,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5934,-10.78,2.22,12,0.14,-1039.00,5043.00,19850,20240325,-43.58,10100,20240805,10.89,19850,-43.58,20240325,10100,10.89,20240805,19850,-43.58,20240325,10100,10.89,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N +20241126,150346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11170,-40,5,-0.36,726714990,64870,51.20,11150,11340,11100,14570,7850,11210,11202.64,7.81,0,1603,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5918,-10.75,2.21,12,0.12,-1039.00,5043.00,19850,20240325,-43.73,10100,20240805,10.59,19850,-43.73,20240325,10100,10.59,20240805,19850,-43.73,20240325,10100,10.59,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N +20241126,140346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11130,-80,5,-0.71,642563870,57326,45.25,11150,11340,11100,14570,7850,11210,11208.94,7.81,0,-1045,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5897,-10.71,2.21,12,0.11,-1039.00,5043.00,19850,20240325,-43.93,10100,20240805,10.20,19850,-43.93,20240325,10100,10.20,20240805,19850,-43.93,20240325,10100,10.20,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N +20241126,130345,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11190,-20,5,-0.18,558893100,49823,39.33,11150,11340,11100,14570,7850,11210,11217.57,7.81,0,1270,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5929,-10.77,2.22,12,0.09,-1039.00,5043.00,19850,20240325,-43.63,10100,20240805,10.79,19850,-43.63,20240325,10100,10.79,20240805,19850,-43.63,20240325,10100,10.79,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N +20241126,120349,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11230,20,2,0.18,489477930,43641,34.45,11150,11340,11100,14570,7850,11210,11216.01,7.81,0,739,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5950,-10.81,2.23,12,0.08,-1039.00,5043.00,19850,20240325,-43.43,10100,20240805,11.19,19850,-43.43,20240325,10100,11.19,20240805,19850,-43.43,20240325,10100,11.19,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N +20241126,110351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11220,10,2,0.09,369337690,32931,25.99,11150,11340,11100,14570,7850,11210,11215.50,7.81,0,-1966,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5945,-10.80,2.22,12,0.06,-1039.00,5043.00,19850,20240325,-43.48,10100,20240805,11.09,19850,-43.48,20240325,10100,11.09,20240805,19850,-43.48,20240325,10100,11.09,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N +20241126,100349,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11220,10,2,0.09,268915430,23976,18.92,11150,11340,11100,14570,7850,11210,11216.03,7.81,0,-4578,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5945,-10.80,2.22,12,0.05,-1039.00,5043.00,19850,20240325,-43.48,10100,20240805,11.09,19850,-43.48,20240325,10100,11.09,20240805,19850,-43.48,20240325,10100,11.09,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N +20241126,090346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11120,-90,5,-0.80,46912110,4210,3.32,11150,11150,11120,14570,7850,11210,11143.02,7.81,0,153,11483,11346,11123,10986,10763,11415,11055,265,3360,500,8070,10,1,52984990,5892,-10.70,2.21,12,0.01,-1039.00,5043.00,19850,20240325,-43.98,10100,20240805,10.10,19850,-43.98,20240325,10100,10.10,20240805,19850,-43.98,20240325,10100,10.10,20240805,0.07,N,019170,500,264 억,,4138119,N,N,183,N,00,N 20241125,160340,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11210,210,2,1.91,1398064860,125455,119.69,11000,11260,10900,14300,7700,11000,11143.95,7.73,0,42986,11220,11110,11040,10930,10860,11090,10910,265,3300,500,7920,10,1,52984990,5940,-10.79,2.22,12,0.24,-1039.00,5043.00,19850,20240325,-43.53,10100,20240805,10.99,19850,-43.53,20240325,10100,10.99,20240805,19850,-43.53,20240325,10100,10.99,20240805,0.07,N,019170,500,264 억,,4095326,N,N,183,N,00,N 20241125,150346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11220,220,2,2.00,1264685960,113575,108.35,11000,11260,10900,14300,7700,11000,11135.25,7.73,0,36428,11220,11110,11040,10930,10860,11090,10910,265,3300,500,7920,10,1,52984990,5945,-10.80,2.22,12,0.21,-1039.00,5043.00,19850,20240325,-43.48,10100,20240805,11.09,19850,-43.48,20240325,10100,11.09,20240805,19850,-43.48,20240325,10100,11.09,20240805,0.07,N,019170,500,264 억,,4095326,N,N,57,N,00,N 20241125,140346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11250,250,2,2.27,1119829580,100643,96.02,11000,11260,10900,14300,7700,11000,11126.75,7.73,0,33269,11220,11110,11040,10930,10860,11090,10910,265,3300,500,7920,10,1,52984990,5961,-10.83,2.23,12,0.19,-1039.00,5043.00,19850,20240325,-43.32,10100,20240805,11.39,19850,-43.32,20240325,10100,11.39,20240805,19850,-43.32,20240325,10100,11.39,20240805,0.07,N,019170,500,264 억,,4095326,N,N,57,N,00,N diff --git a/019180/price/prices-20241101.csv b/019180/price/prices-20241101.csv index c28fa61bda7a..5564671a9982 100644 --- a/019180/price/prices-20241101.csv +++ b/019180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,-10,5,-0.31,324160880,101864,36.73,3225,3225,3160,4190,2260,3225,3182.22,2.23,0,15103,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,579,2.04,0.52,12,0.57,1579.00,6196.00,4230,20240228,-24.00,2940,20241113,9.35,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.45,N,019180,500,90 억,,401478,N,N,1,N,00,N +20241126,150347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,-35,5,-1.09,262530810,82546,29.77,3225,3225,3160,4190,2260,3225,3180.33,2.23,0,13775,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,574,2.02,0.51,12,0.46,1579.00,6196.00,4230,20240228,-24.59,2940,20241113,8.50,4230,-24.59,20240228,2940,8.50,20241113,4230,-24.59,20240228,2940,8.50,20241113,1.45,N,019180,500,90 억,,401478,N,N,0,N,00,N +20241126,140346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-55,5,-1.71,222374575,69905,25.21,3225,3225,3160,4190,2260,3225,3181.00,2.23,0,11256,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,571,2.01,0.51,12,0.39,1579.00,6196.00,4230,20240228,-25.06,2940,20241113,7.82,4230,-25.06,20240228,2940,7.82,20241113,4230,-25.06,20240228,2940,7.82,20241113,1.45,N,019180,500,90 억,,401478,N,N,0,N,00,N +20241126,130346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,-35,5,-1.09,207048330,65073,23.47,3225,3225,3165,4190,2260,3225,3181.68,2.23,0,9445,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,574,2.02,0.51,12,0.36,1579.00,6196.00,4230,20240228,-24.59,2940,20241113,8.50,4230,-24.59,20240228,2940,8.50,20241113,4230,-24.59,20240228,2940,8.50,20241113,1.45,N,019180,500,90 억,,401478,N,N,0,N,00,N +20241126,120349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,-30,5,-0.93,128161035,40184,14.49,3225,3225,3170,4190,2260,3225,3189.21,2.23,0,8600,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,575,2.02,0.52,12,0.22,1579.00,6196.00,4230,20240228,-24.47,2940,20241113,8.67,4230,-24.47,20240228,2940,8.67,20241113,4230,-24.47,20240228,2940,8.67,20241113,1.45,N,019180,500,90 억,,401478,N,N,0,N,00,N +20241126,110351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,-25,5,-0.78,120652760,37831,13.64,3225,3225,3170,4190,2260,3225,3189.11,2.23,0,7731,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,576,2.03,0.52,12,0.21,1579.00,6196.00,4230,20240228,-24.35,2940,20241113,8.84,4230,-24.35,20240228,2940,8.84,20241113,4230,-24.35,20240228,2940,8.84,20241113,1.45,N,019180,500,90 억,,401478,N,N,0,N,00,N +20241126,100350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,-25,5,-0.78,82269625,25764,9.29,3225,3225,3170,4190,2260,3225,3193.00,2.23,0,5328,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,576,2.03,0.52,12,0.14,1579.00,6196.00,4230,20240228,-24.35,2940,20241113,8.84,4230,-24.35,20240228,2940,8.84,20241113,4230,-24.35,20240228,2940,8.84,20241113,1.45,N,019180,500,90 억,,401478,N,N,0,N,00,N +20241126,090346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3225,0,3,0.00,4822845,1496,0.54,3225,3225,3215,4190,2260,3225,3223.69,2.23,0,-371,3341,3282,3226,3167,3111,3255,3140,90,965,500,2320,5,1,18000000,581,2.04,0.52,12,0.01,1579.00,6196.00,4230,20240228,-23.76,2940,20241113,9.69,4230,-23.76,20240228,2940,9.69,20241113,4230,-23.76,20240228,2940,9.69,20241113,1.45,N,019180,500,90 억,,401478,N,N,0,N,00,N 20241125,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3225,-25,5,-0.77,899221280,276894,328.09,3250,3285,3170,4225,2275,3250,3247.81,2.27,0,-19456,3303,3276,3243,3216,3183,3290,3230,90,975,500,2340,5,1,18000000,581,2.04,0.52,12,1.54,1579.00,6196.00,4230,20240228,-23.76,2940,20241113,9.69,4230,-23.76,20240228,2940,9.69,20241113,4230,-23.76,20240228,2940,9.69,20241113,1.39,N,019180,500,90 억,,409347,N,N,0,N,00,N 20241125,150346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,-35,5,-1.08,849393880,261431,309.76,3250,3285,3170,4225,2275,3250,3249.02,2.27,0,-14212,3303,3276,3243,3216,3183,3290,3230,90,975,500,2340,5,1,18000000,579,2.04,0.52,12,1.45,1579.00,6196.00,4230,20240228,-24.00,2940,20241113,9.35,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.39,N,019180,500,90 억,,409347,N,N,0,N,00,N 20241125,140346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3265,15,2,0.46,455647135,139521,165.32,3250,3285,3240,4225,2275,3250,3265.85,2.27,0,11456,3303,3276,3243,3216,3183,3290,3230,90,975,500,2340,5,1,18000000,588,2.07,0.53,12,0.78,1579.00,6196.00,4230,20240228,-22.81,2940,20241113,11.05,4230,-22.81,20240228,2940,11.05,20241113,4230,-22.81,20240228,2940,11.05,20241113,1.39,N,019180,500,90 억,,409347,N,N,0,N,00,N diff --git a/019210/price/prices-20241101.csv b/019210/price/prices-20241101.csv index a2715ec6de89..11b1233e15a0 100644 --- a/019210/price/prices-20241101.csv +++ b/019210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,40,2,0.79,247092070,48335,90.67,5080,5170,5070,6600,3560,5080,5112.07,18.37,0,9572,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1719,7.47,0.50,12,0.14,685.00,10244.00,6750,20240130,-24.15,4945,20241115,3.54,6750,-24.15,20240130,4945,3.54,20241115,6750,-24.15,20240130,4945,3.54,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N +20241126,150347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,40,2,0.79,238905550,46735,87.67,5080,5170,5070,6600,3560,5080,5111.92,18.37,0,9554,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1719,7.47,0.50,12,0.14,685.00,10244.00,6750,20240130,-24.15,4945,20241115,3.54,6750,-24.15,20240130,4945,3.54,20241115,6750,-24.15,20240130,4945,3.54,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N +20241126,140347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5110,30,2,0.59,221231630,43276,81.18,5080,5170,5070,6600,3560,5080,5112.11,18.37,0,9126,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1716,7.46,0.50,12,0.13,685.00,10244.00,6750,20240130,-24.30,4945,20241115,3.34,6750,-24.30,20240130,4945,3.34,20241115,6750,-24.30,20240130,4945,3.34,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N +20241126,130346,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5110,30,2,0.59,214621240,41980,78.75,5080,5170,5070,6600,3560,5080,5112.46,18.37,0,9222,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1716,7.46,0.50,12,0.13,685.00,10244.00,6750,20240130,-24.30,4945,20241115,3.34,6750,-24.30,20240130,4945,3.34,20241115,6750,-24.30,20240130,4945,3.34,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N +20241126,120349,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,205266670,40149,75.32,5080,5170,5070,6600,3560,5080,5112.62,18.37,0,9061,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1712,7.45,0.50,12,0.12,685.00,10244.00,6750,20240130,-24.44,4945,20241115,3.13,6750,-24.44,20240130,4945,3.13,20241115,6750,-24.44,20240130,4945,3.13,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N +20241126,110351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,40,2,0.79,194971890,38132,71.53,5080,5170,5070,6600,3560,5080,5113.08,18.37,0,8994,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1719,7.47,0.50,12,0.11,685.00,10244.00,6750,20240130,-24.15,4945,20241115,3.54,6750,-24.15,20240130,4945,3.54,20241115,6750,-24.15,20240130,4945,3.54,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N +20241126,100350,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,10,2,0.20,41132050,8097,15.19,5080,5100,5070,6600,3560,5080,5079.91,18.37,0,40,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1709,7.43,0.50,12,0.02,685.00,10244.00,6750,20240130,-24.59,4945,20241115,2.93,6750,-24.59,20240130,4945,2.93,20241115,6750,-24.59,20240130,4945,2.93,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N +20241126,090347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,254380,50,0.09,5080,5100,5080,6600,3560,5080,5087.60,18.37,0,-8,5133,5106,5073,5046,5013,5120,5060,168,1520,500,3750,10,1,33573819,1712,7.45,0.50,12,0.00,685.00,10244.00,6750,20240130,-24.44,4945,20241115,3.13,6750,-24.44,20240130,4945,3.13,20241115,6750,-24.44,20240130,4945,3.13,20241115,0.96,N,019210,500,167 억,,6166317,N,N,0,N,00,N 20241125,160341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,10,2,0.20,269774040,53307,94.30,5070,5100,5040,6590,3550,5070,5060.76,18.34,0,4504,5123,5096,5063,5036,5003,5110,5050,168,1520,500,3750,10,1,33573819,1706,7.42,0.50,12,0.16,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.96,N,019210,500,167 억,,6158721,N,N,16,N,00,N 20241125,150346,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,-30,5,-0.59,248131790,49041,86.75,5070,5100,5040,6590,3550,5070,5059.68,18.34,0,5010,5123,5096,5063,5036,5003,5110,5050,168,1520,500,3750,10,1,33573819,1692,7.36,0.49,12,0.15,685.00,10244.00,6750,20240130,-25.33,4945,20241115,1.92,6750,-25.33,20240130,4945,1.92,20241115,6750,-25.33,20240130,4945,1.92,20241115,0.96,N,019210,500,167 억,,6158721,N,N,16,N,00,N 20241125,140346,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,-10,5,-0.20,180654760,35672,63.10,5070,5100,5050,6590,3550,5070,5064.33,18.34,0,2050,5123,5096,5063,5036,5003,5110,5050,168,1520,500,3750,10,1,33573819,1699,7.39,0.49,12,0.11,685.00,10244.00,6750,20240130,-25.04,4945,20241115,2.33,6750,-25.04,20240130,4945,2.33,20241115,6750,-25.04,20240130,4945,2.33,20241115,0.96,N,019210,500,167 억,,6158721,N,N,16,N,00,N diff --git a/019440/price/prices-20241101.csv b/019440/price/prices-20241101.csv index 09de55fce4d8..38049ddbb2cf 100644 --- a/019440/price/prices-20241101.csv +++ b/019440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160349,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13890,70,2,0.51,57416880,4150,50.66,13820,13900,13760,17960,9680,13820,13835.38,0.30,0,325,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1190,-43.82,0.36,12,0.05,-317.00,38517.00,14770,20231218,-5.96,12800,20240806,8.52,14500,-4.21,20240625,12800,8.52,20240806,14770,-5.96,20231218,12800,8.52,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N +20241126,150347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,-20,5,-0.14,56074080,4053,49.48,13820,13900,13760,17960,9680,13820,13835.20,0.30,0,310,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1183,-43.53,0.36,12,0.05,-317.00,38517.00,14770,20231218,-6.57,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N +20241126,140347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13820,0,3,0.00,30550770,2211,26.99,13820,13890,13760,17960,9680,13820,13817.63,0.30,0,100,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1184,-43.60,0.36,12,0.03,-317.00,38517.00,14770,20231218,-6.43,12800,20240806,7.97,14500,-4.69,20240625,12800,7.97,20240806,14770,-6.43,20231218,12800,7.97,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N +20241126,130346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13830,10,2,0.07,28919860,2093,25.55,13820,13890,13760,17960,9680,13820,13817.42,0.30,0,90,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1185,-43.63,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.36,12800,20240806,8.05,14500,-4.62,20240625,12800,8.05,20240806,14770,-6.36,20231218,12800,8.05,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N +20241126,120350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,-20,5,-0.14,18623030,1346,16.43,13820,13890,13800,17960,9680,13820,13835.83,0.30,0,90,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1183,-43.53,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.57,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N +20241126,110352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13830,10,2,0.07,11975080,865,10.56,13820,13890,13820,17960,9680,13820,13844.02,0.30,0,48,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1185,-43.63,0.36,12,0.01,-317.00,38517.00,14770,20231218,-6.36,12800,20240806,8.05,14500,-4.62,20240625,12800,8.05,20240806,14770,-6.36,20231218,12800,8.05,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N +20241126,100350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13860,40,2,0.29,5792700,418,5.10,13820,13890,13820,17960,9680,13820,13858.13,0.30,0,-1,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1188,-43.72,0.36,12,0.00,-317.00,38517.00,14770,20231218,-6.16,12800,20240806,8.28,14500,-4.41,20240625,12800,8.28,20240806,14770,-6.16,20231218,12800,8.28,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N +20241126,090347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13820,0,3,0.00,152020,11,0.13,13820,13820,13820,17960,9680,13820,13820.00,0.30,0,-1,14026,13922,13836,13732,13646,13975,13785,429,4140,5000,9950,10,1,8570000,1184,-43.60,0.36,12,0.00,-317.00,38517.00,14770,20231218,-6.43,12800,20240806,7.97,14500,-4.69,20240625,12800,7.97,20240806,14770,-6.43,20231218,12800,7.97,20240806,0.27,N,019440,5000,428 억,,25896,N,N,0,N,00,N 20241125,160341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13820,70,2,0.51,113628660,8192,193.34,13750,13940,13750,17870,9630,13750,13870.69,0.30,0,279,13923,13836,13773,13686,13623,13805,13655,429,4120,5000,9900,10,1,8570000,1184,-43.60,0.36,12,0.10,-317.00,38517.00,16050,20231116,-13.89,12800,20240806,7.97,14500,-4.69,20240625,12800,7.97,20240806,14770,-6.43,20231218,12800,7.97,20240806,0.26,N,019440,5000,428 억,,25741,N,N,0,N,00,N 20241125,150346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13850,100,2,0.73,103116150,7432,175.41,13750,13940,13750,17870,9630,13750,13874.62,0.30,0,170,13923,13836,13773,13686,13623,13805,13655,429,4120,5000,9900,10,1,8570000,1187,-43.69,0.36,12,0.09,-317.00,38517.00,16050,20231116,-13.71,12800,20240806,8.20,14500,-4.48,20240625,12800,8.20,20240806,14770,-6.23,20231218,12800,8.20,20240806,0.26,N,019440,5000,428 억,,25741,N,N,0,N,00,N 20241125,140347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13870,120,2,0.87,94869870,6837,161.36,13750,13940,13750,17870,9630,13750,13875.95,0.30,0,167,13923,13836,13773,13686,13623,13805,13655,429,4120,5000,9900,10,1,8570000,1189,-43.75,0.36,12,0.08,-317.00,38517.00,16050,20231116,-13.58,12800,20240806,8.36,14500,-4.34,20240625,12800,8.36,20240806,14770,-6.09,20231218,12800,8.36,20240806,0.26,N,019440,5000,428 억,,25741,N,N,0,N,00,N diff --git a/019490/price/prices-20241101.csv b/019490/price/prices-20241101.csv index 9ff3ca9eefee..02ca14cafa11 100644 --- a/019490/price/prices-20241101.csv +++ b/019490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3250,-170,5,-4.97,1051162365,319562,51.79,3420,3420,3210,4445,2395,3420,3289.38,1.10,0,-11747,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,976,-8.35,12.36,12,1.06,-389.00,263.00,5640,20240923,-42.38,864,20240904,276.16,5640,-42.38,20240923,864,276.16,20240904,5640,-42.38,20240923,864,276.16,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N +20241126,150348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,-165,5,-4.82,1002771205,304696,49.38,3420,3420,3210,4445,2395,3420,3291.05,1.10,0,-8135,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,978,-8.37,12.38,12,1.01,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N +20241126,140347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3300,-120,5,-3.51,851932010,258517,41.89,3420,3420,3210,4445,2395,3420,3295.46,1.10,0,-11025,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,991,-8.48,12.55,12,0.86,-389.00,263.00,5640,20240923,-41.49,864,20240904,281.94,5640,-41.49,20240923,864,281.94,20240904,5640,-41.49,20240923,864,281.94,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N +20241126,130347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3295,-125,5,-3.65,804947265,244292,39.59,3420,3420,3210,4445,2395,3420,3295.02,1.10,0,-10733,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,990,-8.47,12.53,12,0.81,-389.00,263.00,5640,20240923,-41.58,864,20240904,281.37,5640,-41.58,20240923,864,281.37,20240904,5640,-41.58,20240923,864,281.37,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N +20241126,120350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,-165,5,-4.82,736895205,223554,36.23,3420,3420,3210,4445,2395,3420,3296.27,1.10,0,-8408,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,978,-8.37,12.38,12,0.74,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N +20241126,110352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3295,-125,5,-3.65,640719680,194192,31.47,3420,3420,3210,4445,2395,3420,3299.41,1.10,0,-6603,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,990,-8.47,12.53,12,0.65,-389.00,263.00,5640,20240923,-41.58,864,20240904,281.37,5640,-41.58,20240923,864,281.37,20240904,5640,-41.58,20240923,864,281.37,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N +20241126,100351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3305,-115,5,-3.36,583622010,176893,28.67,3420,3420,3210,4445,2395,3420,3299.29,1.10,0,-4178,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,993,-8.50,12.57,12,0.59,-389.00,263.00,5640,20240923,-41.40,864,20240904,282.52,5640,-41.40,20240923,864,282.52,20240904,5640,-41.40,20240923,864,282.52,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N +20241126,090347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3355,-65,5,-1.90,61295920,18308,2.97,3420,3420,3330,4445,2395,3420,3348.04,1.10,0,-773,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,1008,-8.62,12.76,12,0.06,-389.00,263.00,5640,20240923,-40.51,864,20240904,288.31,5640,-40.51,20240923,864,288.31,20240904,5640,-40.51,20240923,864,288.31,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N 20241125,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3420,-115,5,-3.25,2180695245,616324,56.22,3760,3760,3400,4595,2475,3535,3538.25,1.56,0,-141929,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1028,-8.79,13.00,12,2.05,-389.00,263.00,5640,20240923,-39.36,864,20240904,295.83,5640,-39.36,20240923,864,295.83,20240904,5640,-39.36,20240923,864,295.83,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N 20241125,150347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3450,-85,5,-2.40,2008486565,565983,51.62,3760,3760,3415,4595,2475,3535,3548.67,1.56,0,-131532,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1037,-8.87,13.12,12,1.88,-389.00,263.00,5640,20240923,-38.83,864,20240904,299.31,5640,-38.83,20240923,864,299.31,20240904,5640,-38.83,20240923,864,299.31,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N 20241125,140347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3460,-75,5,-2.12,1887837910,530868,48.42,3760,3760,3415,4595,2475,3535,3556.13,1.56,0,-126308,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1040,-8.89,13.16,12,1.77,-389.00,263.00,5640,20240923,-38.65,864,20240904,300.46,5640,-38.65,20240923,864,300.46,20240904,5640,-38.65,20240923,864,300.46,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N diff --git a/019540/price/prices-20241101.csv b/019540/price/prices-20241101.csv index ba41586b9d4c..e527dead1fdb 100644 --- a/019540/price/prices-20241101.csv +++ b/019540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3905,-25,5,-0.64,43896090,11206,58.36,3950,3970,3900,5100,2755,3930,3917.13,2.18,0,-3130,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,528,1.63,0.42,12,0.08,2390.00,9263.00,6110,20240308,-36.09,3525,20231227,10.78,6110,-36.09,20240308,3580,9.08,20240119,6110,-36.09,20240308,3525,10.78,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N +20241126,150348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,0,3,0.00,39510210,10087,52.53,3950,3970,3900,5100,2755,3930,3916.85,2.18,0,-3098,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,531,1.64,0.42,12,0.07,2390.00,9263.00,6110,20240308,-35.68,3525,20231227,11.49,6110,-35.68,20240308,3580,9.78,20240119,6110,-35.68,20240308,3525,11.49,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N +20241126,140347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3920,-10,5,-0.25,35353150,9026,47.01,3950,3970,3900,5100,2755,3930,3916.71,2.18,0,-3078,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,530,1.64,0.42,12,0.07,2390.00,9263.00,6110,20240308,-35.84,3525,20231227,11.21,6110,-35.84,20240308,3580,9.50,20240119,6110,-35.84,20240308,3525,11.21,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N +20241126,130347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,-30,5,-0.76,29375710,7498,39.05,3950,3970,3900,5100,2755,3930,3917.69,2.18,0,-2614,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,527,1.63,0.42,12,0.06,2390.00,9263.00,6110,20240308,-36.17,3525,20231227,10.64,6110,-36.17,20240308,3580,8.94,20240119,6110,-36.17,20240308,3525,10.64,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N +20241126,120350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3905,-25,5,-0.64,23166500,5906,30.76,3950,3970,3905,5100,2755,3930,3922.45,2.18,0,-2614,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,528,1.63,0.42,12,0.04,2390.00,9263.00,6110,20240308,-36.09,3525,20231227,10.78,6110,-36.09,20240308,3580,9.08,20240119,6110,-36.09,20240308,3525,10.78,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N +20241126,110353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,-20,5,-0.51,18543685,4724,24.60,3950,3970,3905,5100,2755,3930,3925.35,2.18,0,-2573,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,528,1.64,0.42,12,0.03,2390.00,9263.00,6110,20240308,-36.01,3525,20231227,10.92,6110,-36.01,20240308,3580,9.22,20240119,6110,-36.01,20240308,3525,10.92,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N +20241126,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,-20,5,-0.51,14693915,3739,19.47,3950,3970,3905,5100,2755,3930,3929.90,2.18,0,-2566,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,528,1.64,0.42,12,0.03,2390.00,9263.00,6110,20240308,-36.01,3525,20231227,10.92,6110,-36.01,20240308,3580,9.22,20240119,6110,-36.01,20240308,3525,10.92,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N +20241126,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3945,15,2,0.38,835465,212,1.10,3950,3970,3930,5100,2755,3930,3946.35,2.18,0,-35,4030,3980,3940,3890,3850,3960,3870,68,1170,500,2820,5,1,13513500,533,1.65,0.43,12,0.00,2390.00,9263.00,6110,20240308,-35.43,3525,20231227,11.91,6110,-35.43,20240308,3580,10.20,20240119,6110,-35.43,20240308,3525,11.91,20231227,0.35,N,019540,500,67 억,,294332,N,N,0,N,00,N 20241125,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-60,5,-1.50,74665850,19049,80.00,3985,3990,3900,5180,2795,3990,3919.50,2.16,0,2278,4123,4056,4003,3936,3883,4030,3910,68,1190,500,2870,5,1,13513500,531,1.64,0.42,12,0.14,2390.00,9263.00,6110,20240308,-35.68,3525,20231227,11.49,6110,-35.68,20240308,3580,9.78,20240119,6110,-35.68,20240308,3525,11.49,20231227,0.34,N,019540,500,67 억,,292052,N,N,0,N,00,N 20241125,150347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,-75,5,-1.88,71139475,18151,76.23,3985,3990,3900,5180,2795,3990,3919.31,2.16,0,2500,4123,4056,4003,3936,3883,4030,3910,68,1190,500,2870,5,1,13513500,529,1.64,0.42,12,0.13,2390.00,9263.00,6110,20240308,-35.92,3525,20231227,11.06,6110,-35.92,20240308,3580,9.36,20240119,6110,-35.92,20240308,3525,11.06,20231227,0.34,N,019540,500,67 억,,292052,N,N,0,N,00,N 20241125,140347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3925,-65,5,-1.63,43989520,11208,47.07,3985,3990,3900,5180,2795,3990,3924.83,2.16,0,2144,4123,4056,4003,3936,3883,4030,3910,68,1190,500,2870,5,1,13513500,530,1.64,0.42,12,0.08,2390.00,9263.00,6110,20240308,-35.76,3525,20231227,11.35,6110,-35.76,20240308,3580,9.64,20240119,6110,-35.76,20240308,3525,11.35,20231227,0.34,N,019540,500,67 억,,292052,N,N,0,N,00,N diff --git a/019550/price/prices-20241101.csv b/019550/price/prices-20241101.csv index 3dd332477e9f..d85801c40318 100644 --- a/019550/price/prices-20241101.csv +++ b/019550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,22,2,3.13,671899892,940188,315.38,706,725,697,912,492,702,714.64,5.19,0,133003,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1173,14.20,0.92,12,0.58,51.00,785.00,1170,20240610,-38.12,639,20241025,13.30,1170,-38.12,20240610,639,13.30,20241025,1170,-38.12,20240610,639,13.30,20241025,2.04,N,019550,500,835 억,,8415153,N,N,14515,N,00,N +20241126,150348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,722,20,2,2.85,619742135,868098,291.20,706,724,697,912,492,702,713.91,5.19,0,101128,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1170,14.16,0.92,12,0.54,51.00,785.00,1170,20240610,-38.29,639,20241025,12.99,1170,-38.29,20240610,639,12.99,20241025,1170,-38.29,20240610,639,12.99,20241025,2.04,N,019550,500,835 억,,8415153,N,N,2314,N,00,N +20241126,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,721,19,2,2.71,579669285,812580,272.58,706,724,697,912,492,702,713.37,5.19,0,84960,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1169,14.14,0.92,12,0.50,51.00,785.00,1170,20240610,-38.38,639,20241025,12.83,1170,-38.38,20240610,639,12.83,20241025,1170,-38.38,20240610,639,12.83,20241025,2.04,N,019550,500,835 억,,8415153,N,N,2314,N,00,N +20241126,130347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,722,20,2,2.85,451977002,635294,213.11,706,724,697,912,492,702,711.45,5.19,0,61173,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1170,14.16,0.92,12,0.39,51.00,785.00,1170,20240610,-38.29,639,20241025,12.99,1170,-38.29,20240610,639,12.99,20241025,1170,-38.29,20240610,639,12.99,20241025,2.04,N,019550,500,835 억,,8415153,N,N,2314,N,00,N +20241126,120351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,14,2,1.99,284070195,400615,134.38,706,719,697,912,492,702,709.09,5.19,0,11949,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1160,14.04,0.91,12,0.25,51.00,785.00,1170,20240610,-38.80,639,20241025,12.05,1170,-38.80,20240610,639,12.05,20241025,1170,-38.80,20240610,639,12.05,20241025,2.04,N,019550,500,835 억,,8415153,N,N,2314,N,00,N +20241126,110353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,712,10,2,1.42,169418214,240129,80.55,706,712,697,912,492,702,705.53,5.19,0,-45746,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1154,13.96,0.91,12,0.15,51.00,785.00,1170,20240610,-39.15,639,20241025,11.42,1170,-39.15,20240610,639,11.42,20241025,1170,-39.15,20240610,639,11.42,20241025,2.04,N,019550,500,835 억,,8415153,N,N,2314,N,00,N +20241126,100351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,702,0,3,0.00,110879035,157182,52.73,706,709,697,912,492,702,705.42,5.19,0,-90309,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1138,13.76,0.89,12,0.10,51.00,785.00,1170,20240610,-40.00,639,20241025,9.86,1170,-40.00,20240610,639,9.86,20241025,1170,-40.00,20240610,639,9.86,20241025,2.04,N,019550,500,835 억,,8415153,N,N,2314,N,00,N +20241126,090348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,702,0,3,0.00,3267130,4641,1.56,706,706,702,912,492,702,703.97,5.19,0,-3786,723,712,707,696,691,710,694,835,210,500,500,1,1,162066575,1138,13.76,0.89,12,0.00,51.00,785.00,1170,20240610,-40.00,639,20241025,9.86,1170,-40.00,20240610,639,9.86,20241025,1170,-40.00,20240610,639,9.86,20241025,2.04,N,019550,500,835 억,,8415153,N,N,2314,N,00,N 20241125,160342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,702,-2,5,-0.28,209303139,295860,69.17,718,718,702,915,493,704,707.49,5.17,0,32556,720,711,699,690,678,716,695,835,211,500,500,1,1,162066575,1138,13.76,0.89,12,0.18,51.00,785.00,1170,20240610,-40.00,639,20241025,9.86,1170,-40.00,20240610,639,9.86,20241025,1170,-40.00,20240610,639,9.86,20241025,1.96,N,019550,500,835 억,,8382492,N,N,2314,N,00,N 20241125,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,707,3,2,0.43,173223631,244595,57.18,718,718,703,915,493,704,708.24,5.17,0,27453,720,711,699,690,678,716,695,835,211,500,500,1,1,162066575,1146,13.86,0.90,12,0.15,51.00,785.00,1170,20240610,-39.57,639,20241025,10.64,1170,-39.57,20240610,639,10.64,20241025,1170,-39.57,20240610,639,10.64,20241025,1.96,N,019550,500,835 억,,8382492,N,N,0,N,00,N 20241125,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,7,2,0.99,151100005,213304,49.87,718,718,703,915,493,704,708.42,5.17,0,23773,720,711,699,690,678,716,695,835,211,500,500,1,1,162066575,1152,13.94,0.91,12,0.13,51.00,785.00,1170,20240610,-39.23,639,20241025,11.27,1170,-39.23,20240610,639,11.27,20241025,1170,-39.23,20240610,639,11.27,20241025,1.96,N,019550,500,835 억,,8382492,N,N,0,N,00,N diff --git a/019570/price/prices-20241101.csv b/019570/price/prices-20241101.csv index 25a13fc11e27..33021f2218bb 100644 --- a/019570/price/prices-20241101.csv +++ b/019570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,3,2,0.94,100460644,311242,64.35,320,333,315,416,224,320,322.77,0.51,0,12559,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,211,-1.37,0.54,12,0.48,-235.00,596.00,835,20240321,-61.32,286,20241121,12.94,835,-61.32,20240321,286,12.94,20241121,835,-61.32,20240321,286,12.94,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N +20241126,150348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,3,2,0.94,99648849,308719,63.83,320,333,315,416,224,320,322.78,0.51,0,12880,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,211,-1.37,0.54,12,0.47,-235.00,596.00,835,20240321,-61.32,286,20241121,12.94,835,-61.32,20240321,286,12.94,20241121,835,-61.32,20240321,286,12.94,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N +20241126,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,91518936,283339,58.58,320,333,315,416,224,320,323.00,0.51,0,16437,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,208,-1.36,0.54,12,0.43,-235.00,596.00,835,20240321,-61.80,286,20241121,11.54,835,-61.80,20240321,286,11.54,20241121,835,-61.80,20240321,286,11.54,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N +20241126,130347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,88994879,275429,56.95,320,333,315,416,224,320,323.11,0.51,0,16965,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,208,-1.36,0.54,12,0.42,-235.00,596.00,835,20240321,-61.80,286,20241121,11.54,835,-61.80,20240321,286,11.54,20241121,835,-61.80,20240321,286,11.54,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N +20241126,120351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,78339906,241910,50.02,320,333,315,416,224,320,323.84,0.51,0,10485,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,210,-1.37,0.54,12,0.37,-235.00,596.00,835,20240321,-61.44,286,20241121,12.59,835,-61.44,20240321,286,12.59,20241121,835,-61.44,20240321,286,12.59,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N +20241126,110353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,10,2,3.12,53341590,165112,34.14,320,333,315,416,224,320,323.06,0.51,0,-7357,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,216,-1.40,0.55,12,0.25,-235.00,596.00,835,20240321,-60.48,286,20241121,15.38,835,-60.48,20240321,286,15.38,20241121,835,-60.48,20240321,286,15.38,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N +20241126,100352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,29263216,91762,18.97,320,322,315,416,224,320,318.90,0.51,0,-6468,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,209,-1.36,0.54,12,0.14,-235.00,596.00,835,20240321,-61.68,286,20241121,11.89,835,-61.68,20240321,286,11.89,20241121,835,-61.68,20240321,286,11.89,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N +20241126,090348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,7256016,22675,4.69,320,322,320,416,224,320,320.00,0.51,0,-2554,340,329,322,311,304,329,311,327,96,500,190,1,1,65310042,210,-1.37,0.54,12,0.03,-235.00,596.00,835,20240321,-61.44,286,20241121,12.59,835,-61.44,20240321,286,12.59,20241121,835,-61.44,20240321,286,12.59,20241121,0.22,N,019570,500,326 억,,333275,N,N,0,N,00,N 20241125,160342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,151426803,473073,55.12,320,333,315,416,224,320,320.09,0.43,0,53426,356,337,324,305,292,347,315,327,96,500,190,1,1,65310042,209,-1.36,0.54,12,0.72,-235.00,596.00,835,20240321,-61.68,286,20241121,11.89,835,-61.68,20240321,286,11.89,20241121,835,-61.68,20240321,286,11.89,20241121,0.22,N,019570,500,326 억,,280339,N,N,0,N,00,N 20241125,150348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,145248890,453638,52.85,320,333,315,416,224,320,320.19,0.43,0,55173,356,337,324,305,292,347,315,327,96,500,190,1,1,65310042,209,-1.36,0.54,12,0.69,-235.00,596.00,835,20240321,-61.68,286,20241121,11.89,835,-61.68,20240321,286,11.89,20241121,835,-61.68,20240321,286,11.89,20241121,0.22,N,019570,500,326 억,,280339,N,N,0,N,00,N 20241125,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,139914788,436894,50.90,320,333,315,416,224,320,320.25,0.43,0,54775,356,337,324,305,292,347,315,327,96,500,190,1,1,65310042,208,-1.36,0.54,12,0.67,-235.00,596.00,835,20240321,-61.80,286,20241121,11.54,835,-61.80,20240321,286,11.54,20241121,835,-61.80,20240321,286,11.54,20241121,0.22,N,019570,500,326 억,,280339,N,N,0,N,00,N diff --git a/019590/price/prices-20241101.csv b/019590/price/prices-20241101.csv index 28ff35f07b18..8a2fd0b41622 100644 --- a/019590/price/prices-20241101.csv +++ b/019590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241126,150349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241126,140348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241126,130348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241126,120351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241126,110354,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241126,100352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241126,090349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241125,160343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241125,150348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241125,140348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20241101.csv b/019660/price/prices-20241101.csv index 465d99eaa2d9..84d200253de1 100644 --- a/019660/price/prices-20241101.csv +++ b/019660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,39,2,6.98,398566309,721267,11.05,542,609,537,726,392,559,552.29,0.00,0,-30803,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,208,-4.64,1.98,12,2.07,-129.00,302.00,1490,20240215,-59.87,300,20241115,99.33,1490,-59.87,20240215,300,99.33,20241115,1490,-59.87,20240215,300,99.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241126,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-7,5,-1.25,329536172,604557,9.27,542,591,537,726,392,559,545.09,0.00,0,-21002,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,192,-4.28,1.83,12,1.74,-129.00,302.00,1490,20240215,-62.95,300,20241115,84.00,1490,-62.95,20240215,300,84.00,20241115,1490,-62.95,20240215,300,84.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241126,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,-17,5,-3.04,312943307,574047,8.80,542,591,537,726,392,559,545.15,0.00,0,-14836,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,189,-4.20,1.79,12,1.65,-129.00,302.00,1490,20240215,-63.62,300,20241115,80.67,1490,-63.62,20240215,300,80.67,20241115,1490,-63.62,20240215,300,80.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241126,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,-16,5,-2.86,201392300,367638,5.63,542,591,537,726,392,559,547.80,0.00,0,-7947,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,189,-4.21,1.80,12,1.06,-129.00,302.00,1490,20240215,-63.56,300,20241115,81.00,1490,-63.56,20240215,300,81.00,20241115,1490,-63.56,20240215,300,81.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241126,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,-8,5,-1.43,177442236,323820,4.96,542,591,537,726,392,559,547.97,0.00,0,6117,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,192,-4.27,1.82,12,0.93,-129.00,302.00,1490,20240215,-63.02,300,20241115,83.67,1490,-63.02,20240215,300,83.67,20241115,1490,-63.02,20240215,300,83.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241126,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,-8,5,-1.43,164123550,299507,4.59,542,591,537,726,392,559,547.98,0.00,0,5588,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,192,-4.27,1.82,12,0.86,-129.00,302.00,1490,20240215,-63.02,300,20241115,83.67,1490,-63.02,20240215,300,83.67,20241115,1490,-63.02,20240215,300,83.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241126,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-7,5,-1.25,150451663,274678,4.21,542,591,537,726,392,559,547.74,0.00,0,9305,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,192,-4.28,1.83,12,0.79,-129.00,302.00,1490,20240215,-62.95,300,20241115,84.00,1490,-62.95,20240215,300,84.00,20241115,1490,-62.95,20240215,300,84.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241126,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,-12,5,-2.15,44539202,80608,1.24,542,591,541,726,392,559,552.54,0.00,0,376,808,683,621,496,434,652,465,174,167,500,380,1,1,34790746,190,-4.24,1.81,12,0.23,-129.00,302.00,1490,20240215,-63.29,300,20241115,82.33,1490,-63.29,20240215,300,82.33,20241115,1490,-63.29,20240215,300,82.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241125,160343,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,559,-20,5,-3.45,4454187561,6495989,346.23,710,746,559,752,406,579,685.82,0.00,0,-38439,667,622,534,489,401,645,512,174,173,500,390,1,1,34790746,194,-4.33,1.85,12,18.67,-129.00,302.00,1490,20240215,-62.48,300,20241115,86.33,1490,-62.48,20240215,300,86.33,20241115,1490,-62.48,20240215,300,86.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N 20241125,150348,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,5,2,0.86,4379307910,6364849,339.24,710,746,580,752,406,579,688.05,0.00,0,-34516,667,622,534,489,401,645,512,174,173,500,390,1,1,34790746,203,-4.53,1.93,12,18.29,-129.00,302.00,1490,20240215,-60.81,300,20241115,94.67,1490,-60.81,20240215,300,94.67,20241115,1490,-60.81,20240215,300,94.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N 20241125,140348,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,95,2,16.41,4072838194,5871866,312.97,710,746,632,752,406,579,693.62,0.00,0,-11208,667,622,534,489,401,645,512,174,173,500,390,1,1,34790746,234,-5.22,2.23,12,16.88,-129.00,302.00,1490,20240215,-54.77,300,20241115,124.67,1490,-54.77,20240215,300,124.67,20241115,1490,-54.77,20240215,300,124.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N diff --git a/019680/price/prices-20241101.csv b/019680/price/prices-20241101.csv index 1278527a8e4b..bd628bb49888 100644 --- a/019680/price/prices-20241101.csv +++ b/019680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2540,-10,5,-0.39,143312815,57366,78.91,2550,2550,2475,3315,1785,2550,2498.22,1.86,0,1955,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2151,-2.82,0.62,12,0.07,-901.00,4090.00,3140,20240103,-19.11,1900,20240806,33.68,3140,-19.11,20240103,1900,33.68,20240806,3140,-19.11,20240103,1900,33.68,20240806,0.08,N,019680,500,423 억,,1571872,N,N,6,N,00,N +20241126,150349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2500,-50,5,-1.96,135843220,54408,74.85,2550,2550,2475,3315,1785,2550,2496.75,1.86,0,2843,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2118,-2.77,0.61,12,0.06,-901.00,4090.00,3140,20240103,-20.38,1900,20240806,31.58,3140,-20.38,20240103,1900,31.58,20240806,3140,-20.38,20240103,1900,31.58,20240806,0.08,N,019680,500,423 억,,1571872,N,N,1,N,00,N +20241126,140349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2510,-40,5,-1.57,57756705,23016,31.66,2550,2550,2490,3315,1785,2550,2509.42,1.86,0,786,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2126,-2.79,0.61,12,0.03,-901.00,4090.00,3140,20240103,-20.06,1900,20240806,32.11,3140,-20.06,20240103,1900,32.11,20240806,3140,-20.06,20240103,1900,32.11,20240806,0.08,N,019680,500,423 억,,1571872,N,N,1,N,00,N +20241126,130348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2510,-40,5,-1.57,50137090,19983,27.49,2550,2550,2490,3315,1785,2550,2508.99,1.86,0,844,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2126,-2.79,0.61,12,0.02,-901.00,4090.00,3140,20240103,-20.06,1900,20240806,32.11,3140,-20.06,20240103,1900,32.11,20240806,3140,-20.06,20240103,1900,32.11,20240806,0.08,N,019680,500,423 억,,1571872,N,N,1,N,00,N +20241126,120352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2510,-40,5,-1.57,30581455,12157,16.72,2550,2550,2495,3315,1785,2550,2515.54,1.86,0,1063,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2126,-2.79,0.61,12,0.01,-901.00,4090.00,3140,20240103,-20.06,1900,20240806,32.11,3140,-20.06,20240103,1900,32.11,20240806,3140,-20.06,20240103,1900,32.11,20240806,0.08,N,019680,500,423 억,,1571872,N,N,1,N,00,N +20241126,110354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2530,-20,5,-0.78,22844860,9079,12.49,2550,2550,2495,3315,1785,2550,2516.23,1.86,0,1062,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2143,-2.81,0.62,12,0.01,-901.00,4090.00,3140,20240103,-19.43,1900,20240806,33.16,3140,-19.43,20240103,1900,33.16,20240806,3140,-19.43,20240103,1900,33.16,20240806,0.08,N,019680,500,423 억,,1571872,N,N,1,N,00,N +20241126,100353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2515,-35,5,-1.37,12236880,4841,6.66,2550,2550,2500,3315,1785,2550,2527.76,1.86,0,-1398,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2130,-2.79,0.61,12,0.01,-901.00,4090.00,3140,20240103,-19.90,1900,20240806,32.37,3140,-19.90,20240103,1900,32.37,20240806,3140,-19.90,20240103,1900,32.37,20240806,0.08,N,019680,500,423 억,,1571872,N,N,1,N,00,N +20241126,090349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2535,-15,5,-0.59,1346625,530,0.73,2550,2550,2535,3315,1785,2550,2540.80,1.86,0,-5,2616,2582,2531,2497,2446,2600,2515,424,765,500,1830,5,1,84702850,2147,-2.81,0.62,12,0.00,-901.00,4090.00,3140,20240103,-19.27,1900,20240806,33.42,3140,-19.27,20240103,1900,33.42,20240806,3140,-19.27,20240103,1900,33.42,20240806,0.08,N,019680,500,423 억,,1571872,N,N,1,N,00,N 20241125,160343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2550,50,2,2.00,184184980,72672,79.40,2480,2565,2480,3250,1750,2500,2534.47,1.85,0,22114,2580,2540,2470,2430,2360,2560,2450,424,750,500,1800,5,1,84702850,2160,-2.83,0.62,12,0.09,-901.00,4090.00,3140,20240103,-18.79,1900,20240806,34.21,3140,-18.79,20240103,1900,34.21,20240806,3140,-18.79,20240103,1900,34.21,20240806,0.08,N,019680,500,423 억,,1566621,N,N,1,N,00,N 20241125,150349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2530,30,2,1.20,175556810,69276,75.69,2480,2565,2480,3250,1750,2500,2534.16,1.85,0,22645,2580,2540,2470,2430,2360,2560,2450,424,750,500,1800,5,1,84702850,2143,-2.81,0.62,12,0.08,-901.00,4090.00,3140,20240103,-19.43,1900,20240806,33.16,3140,-19.43,20240103,1900,33.16,20240806,3140,-19.43,20240103,1900,33.16,20240806,0.08,N,019680,500,423 억,,1566621,N,N,3,N,00,N 20241125,140349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2530,30,2,1.20,138263390,54456,59.50,2480,2565,2480,3250,1750,2500,2538.99,1.85,0,20914,2580,2540,2470,2430,2360,2560,2450,424,750,500,1800,5,1,84702850,2143,-2.81,0.62,12,0.06,-901.00,4090.00,3140,20240103,-19.43,1900,20240806,33.16,3140,-19.43,20240103,1900,33.16,20240806,3140,-19.43,20240103,1900,33.16,20240806,0.08,N,019680,500,423 억,,1566621,N,N,3,N,00,N diff --git a/019770/price/prices-20241101.csv b/019770/price/prices-20241101.csv index 3401f4b761ab..e17790047764 100644 --- a/019770/price/prices-20241101.csv +++ b/019770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,-80,5,-2.10,151444310,40568,94.45,3805,3805,3695,4945,2665,3805,3733.10,1.11,0,889,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,434,5.12,0.52,12,0.35,727.00,7208.00,5180,20240207,-28.09,3490,20240909,6.73,5180,-28.09,20240207,3490,6.73,20240909,5180,-28.09,20240207,3490,6.73,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N +20241126,150350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,-70,5,-1.84,144671450,38750,90.22,3805,3805,3695,4945,2665,3805,3733.46,1.11,0,1297,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,435,5.14,0.52,12,0.33,727.00,7208.00,5180,20240207,-27.90,3490,20240909,7.02,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3490,7.02,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N +20241126,140349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-105,5,-2.76,126057835,33752,78.58,3805,3805,3695,4945,2665,3805,3734.83,1.11,0,1340,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,431,5.09,0.51,12,0.29,727.00,7208.00,5180,20240207,-28.57,3490,20240909,6.02,5180,-28.57,20240207,3490,6.02,20240909,5180,-28.57,20240207,3490,6.02,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N +20241126,130349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,-75,5,-1.97,100885160,26962,62.78,3805,3805,3705,4945,2665,3805,3741.75,1.11,0,765,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,435,5.13,0.52,12,0.23,727.00,7208.00,5180,20240207,-27.99,3490,20240909,6.88,5180,-27.99,20240207,3490,6.88,20240909,5180,-27.99,20240207,3490,6.88,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N +20241126,120352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3750,-55,5,-1.45,47263880,12561,29.25,3805,3805,3730,4945,2665,3805,3762.75,1.11,0,-704,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,437,5.16,0.52,12,0.11,727.00,7208.00,5180,20240207,-27.61,3490,20240909,7.45,5180,-27.61,20240207,3490,7.45,20240909,5180,-27.61,20240207,3490,7.45,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N +20241126,110354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,-45,5,-1.18,36296605,9637,22.44,3805,3805,3730,4945,2665,3805,3766.38,1.11,0,-1107,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,438,5.17,0.52,12,0.08,727.00,7208.00,5180,20240207,-27.41,3490,20240909,7.74,5180,-27.41,20240207,3490,7.74,20240909,5180,-27.41,20240207,3490,7.74,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N +20241126,100353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,-45,5,-1.18,22722625,6018,14.01,3805,3805,3730,4945,2665,3805,3775.78,1.11,0,-1280,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,438,5.17,0.52,12,0.05,727.00,7208.00,5180,20240207,-27.41,3490,20240909,7.74,5180,-27.41,20240207,3490,7.74,20240909,5180,-27.41,20240207,3490,7.74,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N +20241126,090350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,0,3,0.00,7067880,1859,4.33,3805,3805,3785,4945,2665,3805,3801.98,1.11,0,-815,3921,3862,3831,3772,3741,3847,3757,58,1140,500,2730,5,1,11650000,443,5.23,0.53,12,0.02,727.00,7208.00,5180,20240207,-26.54,3490,20240909,9.03,5180,-26.54,20240207,3490,9.03,20240909,5180,-26.54,20240207,3490,9.03,20240909,1.31,N,019770,500,58 억,,129650,N,N,0,N,00,N 20241125,160344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,-40,5,-1.04,163212955,42724,277.55,3830,3890,3800,4995,2695,3845,3820.35,1.11,0,-184,3945,3895,3860,3810,3775,3877,3792,58,1150,500,2760,5,1,11650000,443,5.23,0.53,12,0.37,727.00,7208.00,5180,20240207,-26.54,3490,20240909,9.03,5180,-26.54,20240207,3490,9.03,20240909,5180,-26.54,20240207,3490,9.03,20240909,1.33,N,019770,500,58 억,,129809,N,N,0,N,00,N 20241125,150349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3815,-30,5,-0.78,148804240,38940,252.97,3830,3890,3800,4995,2695,3845,3821.37,1.11,0,38,3945,3895,3860,3810,3775,3877,3792,58,1150,500,2760,5,1,11650000,444,5.25,0.53,12,0.33,727.00,7208.00,5180,20240207,-26.35,3490,20240909,9.31,5180,-26.35,20240207,3490,9.31,20240909,5180,-26.35,20240207,3490,9.31,20240909,1.33,N,019770,500,58 억,,129809,N,N,0,N,00,N 20241125,140349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,-5,5,-0.13,129030225,33769,219.38,3830,3890,3800,4995,2695,3845,3820.97,1.11,0,974,3945,3895,3860,3810,3775,3877,3792,58,1150,500,2760,5,1,11650000,447,5.28,0.53,12,0.29,727.00,7208.00,5180,20240207,-25.87,3490,20240909,10.03,5180,-25.87,20240207,3490,10.03,20240909,5180,-25.87,20240207,3490,10.03,20240909,1.33,N,019770,500,58 억,,129809,N,N,0,N,00,N diff --git a/019990/price/prices-20241101.csv b/019990/price/prices-20241101.csv index cfa2cea75a24..b61bda8fc5fc 100644 --- a/019990/price/prices-20241101.csv +++ b/019990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6040,-90,5,-1.47,229324140,37849,84.76,6080,6150,6010,7960,4300,6130,6058.93,19.82,0,-6925,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,589,-67.11,1.38,12,0.39,-90.00,4389.00,10800,20240528,-44.07,5240,20240805,15.27,10800,-44.07,20240528,5240,15.27,20240805,10800,-44.07,20240528,5240,15.27,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N +20241126,150350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,-110,5,-1.79,220655840,36413,81.54,6080,6150,6010,7960,4300,6130,6059.81,19.82,0,-7272,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,587,-66.89,1.37,12,0.37,-90.00,4389.00,10800,20240528,-44.26,5240,20240805,14.89,10800,-44.26,20240528,5240,14.89,20240805,10800,-44.26,20240528,5240,14.89,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N +20241126,140350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6040,-90,5,-1.47,183188880,30195,67.62,6080,6150,6010,7960,4300,6130,6066.86,19.82,0,-6399,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,589,-67.11,1.38,12,0.31,-90.00,4389.00,10800,20240528,-44.07,5240,20240805,15.27,10800,-44.07,20240528,5240,15.27,20240805,10800,-44.07,20240528,5240,15.27,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N +20241126,130349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,-80,5,-1.31,148336380,24410,54.66,6080,6150,6030,7960,4300,6130,6076.87,19.82,0,-5209,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,590,-67.22,1.38,12,0.25,-90.00,4389.00,10800,20240528,-43.98,5240,20240805,15.46,10800,-43.98,20240528,5240,15.46,20240805,10800,-43.98,20240528,5240,15.46,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N +20241126,120353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-10,5,-0.16,79621200,13080,29.29,6080,6150,6060,7960,4300,6130,6087.25,19.82,0,-1319,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,597,-68.00,1.39,12,0.13,-90.00,4389.00,10800,20240528,-43.33,5240,20240805,16.79,10800,-43.33,20240528,5240,16.79,20240805,10800,-43.33,20240528,5240,16.79,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N +20241126,110355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-10,5,-0.16,73922610,12145,27.20,6080,6150,6060,7960,4300,6130,6086.67,19.82,0,-1090,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,597,-68.00,1.39,12,0.12,-90.00,4389.00,10800,20240528,-43.33,5240,20240805,16.79,10800,-43.33,20240528,5240,16.79,20240805,10800,-43.33,20240528,5240,16.79,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N +20241126,100353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,-70,5,-1.14,61070010,10030,22.46,6080,6150,6060,7960,4300,6130,6088.73,19.82,0,-995,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,591,-67.33,1.38,12,0.10,-90.00,4389.00,10800,20240528,-43.89,5240,20240805,15.65,10800,-43.89,20240528,5240,15.65,20240805,10800,-43.89,20240528,5240,15.65,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N +20241126,090350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-10,5,-0.16,15055810,2471,5.53,6080,6140,6080,7960,4300,6130,6093.00,19.82,0,-233,6236,6182,6136,6082,6036,6210,6110,49,1830,500,3800,10,1,9756088,597,-68.00,1.39,12,0.03,-90.00,4389.00,10800,20240528,-43.33,5240,20240805,16.79,10800,-43.33,20240528,5240,16.79,20240805,10800,-43.33,20240528,5240,16.79,20240805,4.13,N,019990,500,48 억,,1933913,N,N,0,N,00,N 20241125,160344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,20,2,0.33,272763030,44443,54.46,6090,6190,6090,7940,4280,6110,6137.37,19.68,0,13874,6423,6266,6113,5956,5803,6345,6035,49,1830,500,3780,10,1,9756088,598,-68.11,1.40,12,0.46,-90.00,4389.00,10800,20240528,-43.24,5240,20240805,16.98,10800,-43.24,20240528,5240,16.98,20240805,10800,-43.24,20240528,5240,16.98,20240805,4.18,N,019990,500,48 억,,1920040,N,N,0,N,00,N 20241125,150349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,70,2,1.15,215159500,35045,42.94,6090,6190,6090,7940,4280,6110,6139.52,19.68,0,10005,6423,6266,6113,5956,5803,6345,6035,49,1830,500,3780,10,1,9756088,603,-68.67,1.41,12,0.36,-90.00,4389.00,10800,20240528,-42.78,5240,20240805,17.94,10800,-42.78,20240528,5240,17.94,20240805,10800,-42.78,20240528,5240,17.94,20240805,4.18,N,019990,500,48 억,,1920040,N,N,0,N,00,N 20241125,140349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,80,2,1.31,202640520,33015,40.45,6090,6190,6090,7940,4280,6110,6137.83,19.68,0,9558,6423,6266,6113,5956,5803,6345,6035,49,1830,500,3780,10,1,9756088,604,-68.78,1.41,12,0.34,-90.00,4389.00,10800,20240528,-42.69,5240,20240805,18.13,10800,-42.69,20240528,5240,18.13,20240805,10800,-42.69,20240528,5240,18.13,20240805,4.18,N,019990,500,48 억,,1920040,N,N,0,N,00,N diff --git a/020000/price/prices-20241101.csv b/020000/price/prices-20241101.csv index 21758b70e079..53316582579d 100644 --- a/020000/price/prices-20241101.csv +++ b/020000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160352,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14820,90,2,0.61,184962770,12536,70.07,14750,14850,14690,19140,10320,14730,14754.53,23.80,0,2891,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3468,4.35,0.26,12,0.05,3405.00,57617.00,21650,20240207,-31.55,14270,20241114,3.85,21650,-31.55,20240207,14270,3.85,20241114,21650,-31.55,20240207,14270,3.85,20241114,0.79,N,020000,500,123 억,,5567767,N,N,74,N,00,N +20241126,150350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14830,100,2,0.68,178451150,12097,67.62,14750,14850,14690,19140,10320,14730,14751.69,23.80,0,2731,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3470,4.36,0.26,12,0.05,3405.00,57617.00,21650,20240207,-31.50,14270,20241114,3.92,21650,-31.50,20240207,14270,3.92,20241114,21650,-31.50,20240207,14270,3.92,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N +20241126,140350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,20,2,0.14,148871320,10100,56.45,14750,14800,14690,19140,10320,14730,14739.73,23.80,0,1541,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3451,4.33,0.26,12,0.04,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N +20241126,130349,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14760,30,2,0.20,98080070,6654,37.19,14750,14800,14690,19140,10320,14730,14740.02,23.80,0,1189,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3454,4.33,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.82,14270,20241114,3.43,21650,-31.82,20240207,14270,3.43,20241114,21650,-31.82,20240207,14270,3.43,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N +20241126,120353,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14780,50,2,0.34,86376980,5861,32.76,14750,14800,14690,19140,10320,14730,14737.58,23.80,0,1688,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3458,4.34,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.73,14270,20241114,3.57,21650,-31.73,20240207,14270,3.57,20241114,21650,-31.73,20240207,14270,3.57,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N +20241126,110355,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,20,2,0.14,66241590,4498,25.14,14750,14780,14690,19140,10320,14730,14726.90,23.80,0,1581,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3451,4.33,0.26,12,0.02,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N +20241126,100353,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14740,10,2,0.07,37934350,2577,14.40,14750,14780,14690,19140,10320,14730,14720.35,23.80,0,808,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3449,4.33,0.26,12,0.01,3405.00,57617.00,21650,20240207,-31.92,14270,20241114,3.29,21650,-31.92,20240207,14270,3.29,20241114,21650,-31.92,20240207,14270,3.29,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N +20241126,090350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,20,2,0.14,1032500,70,0.39,14750,14750,14750,19140,10320,14730,14750.00,23.80,0,-10,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3451,4.33,0.26,12,0.00,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N 20241125,160344,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14730,20,2,0.14,256527690,17451,131.90,14750,14780,14650,19120,10300,14710,14699.88,23.80,0,-1833,14750,14730,14690,14670,14630,14740,14680,123,4410,500,11170,10,1,23398500,3447,4.33,0.26,12,0.07,3405.00,57617.00,21650,20240207,-31.96,14270,20241114,3.22,21650,-31.96,20240207,14270,3.22,20241114,21650,-31.96,20240207,14270,3.22,20241114,0.79,N,020000,500,123 억,,5568823,N,N,28,N,00,N 20241125,150350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14720,10,2,0.07,234570620,15961,120.64,14750,14780,14650,19120,10300,14710,14696.49,23.80,0,-1696,14750,14730,14690,14670,14630,14740,14680,123,4410,500,11170,10,1,23398500,3444,4.32,0.26,12,0.07,3405.00,57617.00,21650,20240207,-32.01,14270,20241114,3.15,21650,-32.01,20240207,14270,3.15,20241114,21650,-32.01,20240207,14270,3.15,20241114,0.79,N,020000,500,123 억,,5568823,N,N,7,N,00,N 20241125,140350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14720,10,2,0.07,211412820,14387,108.75,14750,14780,14650,19120,10300,14710,14694.71,23.80,0,-1777,14750,14730,14690,14670,14630,14740,14680,123,4410,500,11170,10,1,23398500,3444,4.32,0.26,12,0.06,3405.00,57617.00,21650,20240207,-32.01,14270,20241114,3.15,21650,-32.01,20240207,14270,3.15,20241114,21650,-32.01,20240207,14270,3.15,20241114,0.79,N,020000,500,123 억,,5568823,N,N,7,N,00,N diff --git a/020120/price/prices-20241101.csv b/020120/price/prices-20241101.csv index 70c14a628977..9ff3e026e9e1 100644 --- a/020120/price/prices-20241101.csv +++ b/020120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3940,70,2,1.81,293208365,75338,54.02,3870,3940,3820,5030,2710,3870,3890.48,1.14,0,13459,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1460,-4.22,0.70,12,0.20,-934.00,5626.00,7680,20240124,-48.70,3100,20240805,27.10,7680,-48.70,20240124,3100,27.10,20240805,7680,-48.70,20240124,3100,27.10,20240805,1.36,N,020120,500,185 억,,423496,N,N,293,N,00,N +20241126,150351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3915,45,2,1.16,225924615,58218,41.75,3870,3925,3820,5030,2710,3870,3880.67,1.14,0,12733,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1451,-4.19,0.70,12,0.16,-934.00,5626.00,7680,20240124,-49.02,3100,20240805,26.29,7680,-49.02,20240124,3100,26.29,20240805,7680,-49.02,20240124,3100,26.29,20240805,1.36,N,020120,500,185 억,,423496,N,N,213,N,00,N +20241126,140350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3890,20,2,0.52,189439575,48869,35.04,3870,3925,3820,5030,2710,3870,3876.48,1.14,0,6804,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1442,-4.16,0.69,12,0.13,-934.00,5626.00,7680,20240124,-49.35,3100,20240805,25.48,7680,-49.35,20240124,3100,25.48,20240805,7680,-49.35,20240124,3100,25.48,20240805,1.36,N,020120,500,185 억,,423496,N,N,213,N,00,N +20241126,130350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3900,30,2,0.78,167002000,43105,30.91,3870,3925,3820,5030,2710,3870,3874.31,1.14,0,6290,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1445,-4.18,0.69,12,0.12,-934.00,5626.00,7680,20240124,-49.22,3100,20240805,25.81,7680,-49.22,20240124,3100,25.81,20240805,7680,-49.22,20240124,3100,25.81,20240805,1.36,N,020120,500,185 억,,423496,N,N,213,N,00,N +20241126,120353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3870,0,3,0.00,94128205,24404,17.50,3870,3915,3820,5030,2710,3870,3857.08,1.14,0,-354,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1434,-4.14,0.69,12,0.07,-934.00,5626.00,7680,20240124,-49.61,3100,20240805,24.84,7680,-49.61,20240124,3100,24.84,20240805,7680,-49.61,20240124,3100,24.84,20240805,1.36,N,020120,500,185 억,,423496,N,N,213,N,00,N +20241126,110355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3880,10,2,0.26,82518930,21410,15.35,3870,3915,3820,5030,2710,3870,3854.22,1.14,0,-761,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1438,-4.15,0.69,12,0.06,-934.00,5626.00,7680,20240124,-49.48,3100,20240805,25.16,7680,-49.48,20240124,3100,25.16,20240805,7680,-49.48,20240124,3100,25.16,20240805,1.36,N,020120,500,185 억,,423496,N,N,213,N,00,N +20241126,100354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3860,-10,5,-0.26,63172180,16377,11.74,3870,3915,3835,5030,2710,3870,3857.37,1.14,0,-1006,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1431,-4.13,0.69,12,0.04,-934.00,5626.00,7680,20240124,-49.74,3100,20240805,24.52,7680,-49.74,20240124,3100,24.52,20240805,7680,-49.74,20240124,3100,24.52,20240805,1.36,N,020120,500,185 억,,423496,N,N,213,N,00,N +20241126,090350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3870,0,3,0.00,1780200,460,0.33,3870,3870,3870,5030,2710,3870,3870.00,1.14,0,-64,4070,3970,3825,3725,3580,4020,3775,185,1160,500,2700,5,1,37063766,1434,-4.14,0.69,12,0.00,-934.00,5626.00,7680,20240124,-49.61,3100,20240805,24.84,7680,-49.61,20240124,3100,24.84,20240805,7680,-49.61,20240124,3100,24.84,20240805,1.36,N,020120,500,185 억,,423496,N,N,213,N,00,N 20241125,160344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3870,185,2,5.02,533399405,138802,115.91,3685,3925,3680,4790,2580,3685,3842.82,1.01,0,44867,3841,3762,3716,3637,3591,3740,3615,185,1105,500,2570,5,1,37063766,1434,-4.14,0.69,12,0.37,-934.00,5626.00,7680,20240124,-49.61,3100,20240805,24.84,7680,-49.61,20240124,3100,24.84,20240805,7680,-49.61,20240124,3100,24.84,20240805,1.35,N,020120,500,185 억,,376106,N,N,212,N,00,N 20241125,150350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3855,170,2,4.61,503672745,131110,109.49,3685,3925,3680,4790,2580,3685,3841.60,1.01,0,43054,3841,3762,3716,3637,3591,3740,3615,185,1105,500,2570,5,1,37063766,1429,-4.13,0.69,12,0.35,-934.00,5626.00,7680,20240124,-49.80,3100,20240805,24.35,7680,-49.80,20240124,3100,24.35,20240805,7680,-49.80,20240124,3100,24.35,20240805,1.35,N,020120,500,185 억,,376106,N,N,20,N,00,N 20241125,140350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3855,170,2,4.61,488947990,127295,106.31,3685,3925,3680,4790,2580,3685,3841.06,1.01,0,41632,3841,3762,3716,3637,3591,3740,3615,185,1105,500,2570,5,1,37063766,1429,-4.13,0.69,12,0.34,-934.00,5626.00,7680,20240124,-49.80,3100,20240805,24.35,7680,-49.80,20240124,3100,24.35,20240805,7680,-49.80,20240124,3100,24.35,20240805,1.35,N,020120,500,185 억,,376106,N,N,20,N,00,N diff --git a/020150/price/prices-20241101.csv b/020150/price/prices-20241101.csv index 52aecaccfeb8..155d3679a9e6 100644 --- a/020150/price/prices-20241101.csv +++ b/020150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160352,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,25950,-1050,5,-3.89,5719145450,215195,119.40,27000,27550,25850,35100,18900,27000,26579.21,9.39,0,-44703,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,11966,-36.76,0.83,12,0.47,-706.00,31088.00,59200,20240618,-56.17,25850,20241126,0.39,59200,-56.17,20240618,25850,0.39,20241126,59200,-56.17,20240618,25850,0.39,20241126,1.22,N,020150,500,230 억,,4327682,N,N,1113,N,00,N +20241126,150351,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26100,-900,5,-3.33,4769865450,178638,99.12,27000,27550,26050,35100,18900,27000,26700.85,9.39,0,-44702,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,12035,-36.97,0.84,12,0.39,-706.00,31088.00,59200,20240618,-55.91,25850,20241115,0.97,59200,-55.91,20240618,25850,0.97,20241115,59200,-55.91,20240618,25850,0.97,20241115,1.22,N,020150,500,230 억,,4327682,N,N,1088,N,00,N +20241126,140351,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26300,-700,5,-2.59,3930721800,146557,81.32,27000,27550,26200,35100,18900,27000,26820.10,9.39,0,-38724,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,12127,-37.25,0.85,12,0.32,-706.00,31088.00,59200,20240618,-55.57,25850,20241115,1.74,59200,-55.57,20240618,25850,1.74,20241115,59200,-55.57,20240618,25850,1.74,20241115,1.22,N,020150,500,230 억,,4327682,N,N,1088,N,00,N +20241126,130350,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26650,-350,5,-1.30,2923816750,108436,60.17,27000,27550,26500,35100,18900,27000,26963.43,9.39,0,-27704,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,12289,-37.75,0.86,12,0.24,-706.00,31088.00,59200,20240618,-54.98,25850,20241115,3.09,59200,-54.98,20240618,25850,3.09,20241115,59200,-54.98,20240618,25850,3.09,20241115,1.22,N,020150,500,230 억,,4327682,N,N,1088,N,00,N +20241126,120354,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26600,-400,5,-1.48,2558851100,94717,52.55,27000,27550,26600,35100,18900,27000,27015.80,9.39,0,-22661,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,12265,-37.68,0.86,12,0.21,-706.00,31088.00,59200,20240618,-55.07,25850,20241115,2.90,59200,-55.07,20240618,25850,2.90,20241115,59200,-55.07,20240618,25850,2.90,20241115,1.22,N,020150,500,230 억,,4327682,N,N,1088,N,00,N +20241126,110356,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26800,-200,5,-0.74,2207136700,81545,45.24,27000,27550,26700,35100,18900,27000,27066.70,9.39,0,-21309,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,12358,-37.96,0.86,12,0.18,-706.00,31088.00,59200,20240618,-54.73,25850,20241115,3.68,59200,-54.73,20240618,25850,3.68,20241115,59200,-54.73,20240618,25850,3.68,20241115,1.22,N,020150,500,230 억,,4327682,N,N,1088,N,00,N +20241126,100354,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26800,-200,5,-0.74,1792324800,66057,36.65,27000,27550,26750,35100,18900,27000,27133.54,9.39,0,-17743,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,12358,-37.96,0.86,12,0.14,-706.00,31088.00,59200,20240618,-54.73,25850,20241115,3.68,59200,-54.73,20240618,25850,3.68,20241115,59200,-54.73,20240618,25850,3.68,20241115,1.22,N,020150,500,230 억,,4327682,N,N,1088,N,00,N +20241126,090351,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27450,450,2,1.67,350056450,12897,7.16,27000,27500,26950,35100,18900,27000,27145.47,9.39,0,3391,28333,27666,26983,26316,25633,28000,26650,231,8100,500,19980,50,1,46110835,12657,-38.88,0.88,12,0.03,-706.00,31088.00,59200,20240618,-53.63,25850,20241115,6.19,59200,-53.63,20240618,25850,6.19,20241115,59200,-53.63,20240618,25850,6.19,20241115,1.22,N,020150,500,230 억,,4327682,N,N,1088,N,00,N 20241125,160345,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27000,400,2,1.50,4794515450,177333,119.91,26600,27650,26300,34550,18650,26600,27037.84,9.34,0,25939,28133,27366,26933,26166,25733,27150,25950,231,7950,500,19680,50,1,46110835,12450,-38.24,0.87,12,0.38,-706.00,31088.00,59200,20240618,-54.39,25850,20241115,4.45,59200,-54.39,20240618,25850,4.45,20241115,59200,-54.39,20240618,25850,4.45,20241115,1.22,N,020150,500,230 억,,4308089,N,N,1088,N,00,N 20241125,150350,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,500,2,1.88,4373355800,161784,109.40,26600,27650,26300,34550,18650,26600,27033.01,9.34,0,23710,28133,27366,26933,26166,25733,27150,25950,231,7950,500,19680,50,1,46110835,12496,-38.39,0.87,12,0.35,-706.00,31088.00,59200,20240618,-54.22,25850,20241115,4.84,59200,-54.22,20240618,25850,4.84,20241115,59200,-54.22,20240618,25850,4.84,20241115,1.22,N,020150,500,230 억,,4308089,N,N,772,N,00,N 20241125,140350,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,500,2,1.88,4075139150,150766,101.95,26600,27650,26300,34550,18650,26600,27030.57,9.34,0,23489,28133,27366,26933,26166,25733,27150,25950,231,7950,500,19680,50,1,46110835,12496,-38.39,0.87,12,0.33,-706.00,31088.00,59200,20240618,-54.22,25850,20241115,4.84,59200,-54.22,20240618,25850,4.84,20241115,59200,-54.22,20240618,25850,4.84,20241115,1.22,N,020150,500,230 억,,4308089,N,N,772,N,00,N diff --git a/020180/price/prices-20241101.csv b/020180/price/prices-20241101.csv index 16d2d2575f94..ce15d47bb818 100644 --- a/020180/price/prices-20241101.csv +++ b/020180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160353,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,859,1,2,0.12,147781424,171280,108.78,862,875,851,1115,601,858,862.81,1.70,0,-4117,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,330,5.02,0.96,03,0.45,171.00,895.00,1298,20231213,-33.82,785,20241118,9.43,1298,-33.82,20240108,785,9.43,20241118,1298,-33.82,20231213,785,9.43,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N +20241126,150351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,859,1,2,0.12,146198183,169435,107.61,862,875,851,1115,601,858,862.86,1.70,0,-3738,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,330,5.02,0.96,03,0.44,171.00,895.00,1298,20231213,-33.82,785,20241118,9.43,1298,-33.82,20240108,785,9.43,20241118,1298,-33.82,20231213,785,9.43,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N +20241126,140351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,858,0,3,0.00,140405500,162687,103.32,862,875,851,1115,601,858,863.04,1.70,0,-3738,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,330,5.02,0.96,03,0.42,171.00,895.00,1298,20231213,-33.90,785,20241118,9.30,1298,-33.90,20240108,785,9.30,20241118,1298,-33.90,20231213,785,9.30,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N +20241126,130350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,862,4,2,0.47,131733105,152543,96.88,862,875,856,1115,601,858,863.58,1.70,0,-2756,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,331,5.04,0.96,03,0.40,171.00,895.00,1298,20231213,-33.59,785,20241118,9.81,1298,-33.59,20240108,785,9.81,20241118,1298,-33.59,20231213,785,9.81,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N +20241126,120354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,863,5,2,0.58,125020340,144721,91.91,862,875,857,1115,601,858,863.87,1.70,0,-2964,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,332,5.05,0.96,03,0.38,171.00,895.00,1298,20231213,-33.51,785,20241118,9.94,1298,-33.51,20240108,785,9.94,20241118,1298,-33.51,20231213,785,9.94,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N +20241126,110356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,863,5,2,0.58,79297120,91656,58.21,862,874,857,1115,601,858,865.16,1.70,0,-4249,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,332,5.05,0.96,03,0.24,171.00,895.00,1298,20231213,-33.51,785,20241118,9.94,1298,-33.51,20240108,785,9.94,20241118,1298,-33.51,20231213,785,9.94,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N +20241126,100354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,864,6,2,0.70,66574805,76868,48.82,862,874,857,1115,601,858,866.09,1.70,0,-4332,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,332,5.05,0.97,03,0.20,171.00,895.00,1298,20231213,-33.44,785,20241118,10.06,1298,-33.44,20240108,785,10.06,20241118,1298,-33.44,20231213,785,10.06,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N +20241126,090351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,863,5,2,0.58,1194215,1386,0.88,862,863,857,1115,601,858,861.63,1.70,0,-347,883,870,850,837,817,877,844,192,257,500,610,1,1,38428915,332,5.05,0.96,03,0.00,171.00,895.00,1298,20231213,-33.51,785,20241118,9.94,1298,-33.51,20240108,785,9.94,20241118,1298,-33.51,20231213,785,9.94,20241118,1.83,N,020180,500,192 억,,651956,N,N,0,N,00,N 20241125,160345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,858,28,2,3.37,134679500,157458,135.14,830,863,830,1079,581,830,855.34,1.70,0,-2521,864,846,820,802,776,856,812,192,249,500,590,1,1,38428915,330,5.02,0.96,03,0.41,171.00,895.00,1298,20231213,-33.90,785,20241118,9.30,1298,-33.90,20240108,785,9.30,20241118,1298,-33.90,20231213,785,9.30,20241118,1.83,N,020180,500,192 억,,654477,N,N,0,N,00,N 20241125,150351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,858,28,2,3.37,121369241,141845,121.74,830,863,830,1079,581,830,855.65,1.70,0,-2582,864,846,820,802,776,856,812,192,249,500,590,1,1,38428915,330,5.02,0.96,03,0.37,171.00,895.00,1298,20231213,-33.90,785,20241118,9.30,1298,-33.90,20240108,785,9.30,20241118,1298,-33.90,20231213,785,9.30,20241118,1.83,N,020180,500,192 억,,654477,N,N,0,N,00,N 20241125,140351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,863,33,2,3.98,92536377,108303,92.95,830,863,830,1079,581,830,854.42,1.70,0,-2513,864,846,820,802,776,856,812,192,249,500,590,1,1,38428915,332,5.05,0.96,03,0.28,171.00,895.00,1298,20231213,-33.51,785,20241118,9.94,1298,-33.51,20240108,785,9.94,20241118,1298,-33.51,20231213,785,9.94,20241118,1.83,N,020180,500,192 억,,654477,N,N,0,N,00,N diff --git a/020400/price/prices-20241101.csv b/020400/price/prices-20241101.csv index b746956be878..468fa93d740c 100644 --- a/020400/price/prices-20241101.csv +++ b/020400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,1230,2,16.76,27930317740,3083533,2197.74,8120,9540,8070,9540,5140,7340,9058.36,0.21,0,-3278,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,273,32.96,0.52,12,96.69,260.00,16443.00,14650,20231228,-41.50,5500,20241115,55.82,14480,-40.81,20240102,5500,55.82,20241115,14650,-41.50,20231228,5500,55.82,20241115,0.01,N,020400,1000,31 억,,6600,N,N,0,N,00,N +20241126,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,1230,2,16.76,27116450190,2988387,2129.92,8120,9540,8070,9540,5140,7340,9073.94,0.21,0,-4175,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,273,32.96,0.52,12,93.70,260.00,16443.00,14650,20231228,-41.50,5500,20241115,55.82,14480,-40.81,20240102,5500,55.82,20241115,14650,-41.50,20231228,5500,55.82,20241115,0.01,N,020400,1000,31 억,,6600,N,N,0,N,00,N +20241126,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8830,1490,2,20.30,24088605850,2643564,1884.16,8120,9540,8070,9540,5140,7340,9112.17,0.21,0,3027,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,282,33.96,0.54,12,82.89,260.00,16443.00,14650,20231228,-39.73,5500,20241115,60.55,14480,-39.02,20240102,5500,60.55,20241115,14650,-39.73,20231228,5500,60.55,20241115,0.01,N,020400,1000,31 억,,6600,N,N,0,N,00,N +20241126,130351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8660,1320,2,17.98,21112336710,2311878,1647.75,8120,9540,8070,9540,5140,7340,9132.12,0.21,0,-4100,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,276,33.31,0.53,12,72.49,260.00,16443.00,14650,20231228,-40.89,5500,20241115,57.45,14480,-40.19,20240102,5500,57.45,20241115,14650,-40.89,20231228,5500,57.45,20241115,0.01,N,020400,1000,31 억,,6600,N,N,0,N,00,N +20241126,120354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9040,1700,2,23.16,18591334790,2021967,1441.12,8120,9540,8070,9540,5140,7340,9194.68,0.21,0,-4548,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,288,34.77,0.55,12,63.40,260.00,16443.00,14650,20231228,-38.29,5500,20241115,64.36,14480,-37.57,20240102,5500,64.36,20241115,14650,-38.29,20231228,5500,64.36,20241115,0.01,N,020400,1000,31 억,,6600,N,N,0,N,00,N +20241126,110356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9110,1770,2,24.11,17787299020,1933594,1378.14,8120,9540,8070,9540,5140,7340,9199.09,0.21,0,-2467,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,291,35.04,0.55,12,60.63,260.00,16443.00,14650,20231228,-37.82,5500,20241115,65.64,14480,-37.09,20240102,5500,65.64,20241115,14650,-37.82,20231228,5500,65.64,20241115,0.01,N,020400,1000,31 억,,6600,N,N,0,N,00,N +20241126,100355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9100,1760,2,23.98,14342491550,1557305,1109.94,8120,9540,8070,9540,5140,7340,9209.82,0.21,0,2432,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,290,35.00,0.55,12,48.83,260.00,16443.00,14650,20231228,-37.88,5500,20241115,65.45,14480,-37.15,20240102,5500,65.45,20241115,14650,-37.88,20231228,5500,65.45,20241115,0.01,N,020400,1000,31 억,,6600,N,N,0,N,00,N +20241126,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8930,1590,2,21.66,1221329200,146458,104.39,8120,8930,8070,9540,5140,7340,8339.11,0.21,0,6602,7686,7512,7246,7072,6806,7380,6940,32,2200,1000,4690,10,1,3189166,285,34.35,0.54,12,4.59,260.00,16443.00,14650,20231228,-39.04,5500,20241115,62.36,14480,-38.33,20240102,5500,62.36,20241115,14650,-39.04,20231228,5500,62.36,20241115,0.01,N,020400,1000,31 억,,6600,Y,N,0,N,00,N 20241125,160345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,-50,5,-0.68,733772400,101970,7.65,7380,7420,6980,9600,5180,7390,7195.32,0.07,0,4495,9403,8396,7743,6736,6083,8070,6410,32,2210,1000,4720,10,1,3189166,234,28.23,0.45,12,3.20,260.00,16443.00,14650,20231228,-49.90,5500,20241115,33.45,14480,-49.31,20240102,5500,33.45,20241115,14650,-49.90,20231228,5500,33.45,20241115,0.01,N,020400,1000,31 억,,2121,N,N,0,N,00,N 20241125,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,-170,5,-2.30,654513500,91097,6.84,7380,7420,6980,9600,5180,7390,7184.07,0.07,0,2437,9403,8396,7743,6736,6083,8070,6410,32,2210,1000,4720,10,1,3189166,230,27.77,0.44,12,2.86,260.00,16443.00,14650,20231228,-50.72,5500,20241115,31.27,14480,-50.14,20240102,5500,31.27,20241115,14650,-50.72,20231228,5500,31.27,20241115,0.01,N,020400,1000,31 억,,2121,N,N,0,N,00,N 20241125,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-230,5,-3.11,509378720,70668,5.30,7380,7420,7020,9600,5180,7390,7207.22,0.07,0,3029,9403,8396,7743,6736,6083,8070,6410,32,2210,1000,4720,10,1,3189166,228,27.54,0.44,12,2.22,260.00,16443.00,14650,20231228,-51.13,5500,20241115,30.18,14480,-50.55,20240102,5500,30.18,20241115,14650,-51.13,20231228,5500,30.18,20241115,0.01,N,020400,1000,31 억,,2121,N,N,0,N,00,N diff --git a/020560/price/prices-20241101.csv b/020560/price/prices-20241101.csv index bca08541b43a..e1548b6cce2e 100644 --- a/020560/price/prices-20241101.csv +++ b/020560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160353,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,380,2,3.58,4822611980,442616,175.40,10630,11000,10600,13790,7430,10610,10895.64,14.22,76773,77011,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,8178,7.18,1.20,12,0.59,1531.00,9138.00,14610,20240214,-24.78,8780,20240805,25.17,14610,-24.78,20240214,8780,25.17,20240805,14610,-24.78,20240214,8780,25.17,20240805,0.23,N,020560,5000,3720 억,,5290133,N,N,1969,N,00,N +20241126,150352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,380,2,3.58,4680617760,429688,170.28,10630,11000,10600,13790,7430,10610,10893.06,14.22,75107,75251,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,8178,7.18,1.20,12,0.58,1531.00,9138.00,14610,20240214,-24.78,8780,20240805,25.17,14610,-24.78,20240214,8780,25.17,20240805,14610,-24.78,20240214,8780,25.17,20240805,0.23,N,020560,5000,3720 억,,5288467,N,N,1473,N,00,N +20241126,140352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10980,370,2,3.49,4421467510,406087,160.93,10630,11000,10600,13790,7430,10610,10887.98,14.21,72895,71766,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,8170,7.17,1.20,12,0.55,1531.00,9138.00,14610,20240214,-24.85,8780,20240805,25.06,14610,-24.85,20240214,8780,25.06,20240805,14610,-24.85,20240214,8780,25.06,20240805,0.23,N,020560,5000,3720 억,,5286255,N,N,1473,N,00,N +20241126,130351,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,380,2,3.58,4071750290,374253,148.31,10630,11000,10600,13790,7430,10610,10879.67,14.20,68826,68855,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,8178,7.18,1.20,12,0.50,1531.00,9138.00,14610,20240214,-24.78,8780,20240805,25.17,14610,-24.78,20240214,8780,25.17,20240805,14610,-24.78,20240214,8780,25.17,20240805,0.23,N,020560,5000,3720 억,,5282186,N,N,1473,N,00,N +20241126,120355,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,380,2,3.58,3613226560,332506,131.77,10630,10990,10600,13790,7430,10610,10866.65,14.22,76432,75662,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,8178,7.18,1.20,12,0.45,1531.00,9138.00,14610,20240214,-24.78,8780,20240805,25.17,14610,-24.78,20240214,8780,25.17,20240805,14610,-24.78,20240214,8780,25.17,20240805,0.23,N,020560,5000,3720 억,,5289792,N,N,1473,N,00,N +20241126,110357,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10980,370,2,3.49,2851332980,262996,104.22,10630,10980,10600,13790,7430,10610,10841.74,14.18,60758,58578,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,8170,7.17,1.20,12,0.35,1531.00,9138.00,14610,20240214,-24.85,8780,20240805,25.06,14610,-24.85,20240214,8780,25.06,20240805,14610,-24.85,20240214,8780,25.06,20240805,0.23,N,020560,5000,3720 억,,5274118,N,N,1473,N,00,N +20241126,100355,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10820,210,2,1.98,1349803980,125325,49.67,10630,10900,10600,13790,7430,10610,10770.43,14.07,20813,20835,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,8051,7.07,1.18,12,0.17,1531.00,9138.00,14610,20240214,-25.94,8780,20240805,23.23,14610,-25.94,20240214,8780,23.23,20240805,14610,-25.94,20240214,8780,23.23,20240805,0.23,N,020560,5000,3720 억,,5234173,N,N,1473,N,00,N +20241126,090352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10620,10,2,0.09,65685440,6170,2.45,10630,10670,10620,13790,7430,10610,10645.94,14.01,-3106,-3177,10803,10706,10593,10496,10383,10755,10545,3721,3180,5000,7850,10,1,74411764,7903,6.94,1.16,12,0.01,1531.00,9138.00,14610,20240214,-27.31,8780,20240805,20.96,14610,-27.31,20240214,8780,20.96,20240805,14610,-27.31,20240214,8780,20.96,20240805,0.23,N,020560,5000,3720 억,,5210254,N,N,1473,N,00,N 20241125,160346,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10610,200,2,1.92,2677628420,251985,215.66,10530,10690,10480,13530,7290,10410,10626.16,14.01,31549,36797,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7895,6.93,1.16,12,0.34,1531.00,9138.00,14610,20240214,-27.38,8780,20240805,20.84,14610,-27.38,20240214,8780,20.84,20240805,14610,-27.38,20240214,8780,20.84,20240805,0.25,N,020560,5000,3720 억,,5213360,N,N,1473,N,00,N 20241125,150351,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10660,250,2,2.40,2492323640,234557,200.75,10530,10690,10480,13530,7290,10410,10625.68,14.02,33325,38694,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7932,6.96,1.17,12,0.32,1531.00,9138.00,14610,20240214,-27.04,8780,20240805,21.41,14610,-27.04,20240214,8780,21.41,20240805,14610,-27.04,20240214,8780,21.41,20240805,0.25,N,020560,5000,3720 억,,5215136,N,N,628,N,00,N 20241125,140351,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10640,230,2,2.21,2163055540,203668,174.31,10530,10690,10480,13530,7290,10410,10620.52,14.02,34246,36969,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7917,6.95,1.16,12,0.27,1531.00,9138.00,14610,20240214,-27.17,8780,20240805,21.18,14610,-27.17,20240214,8780,21.18,20240805,14610,-27.17,20240214,8780,21.18,20240805,0.25,N,020560,5000,3720 억,,5216057,N,N,628,N,00,N diff --git a/020710/price/prices-20241101.csv b/020710/price/prices-20241101.csv index e8ecd02a0e43..d66888718a35 100644 --- a/020710/price/prices-20241101.csv +++ b/020710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160353,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,-40,5,-1.22,40485895,12459,39.49,3245,3260,3235,4270,2300,3285,3249.54,0.35,0,-98,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,651,7.82,0.47,12,0.06,415.00,6853.00,7150,20231128,-54.62,3175,20241115,2.20,4515,-28.13,20240219,3175,2.20,20241115,7150,-54.62,20231128,3175,2.20,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N +20241126,150352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-25,5,-0.76,38470375,11839,37.53,3245,3260,3235,4270,2300,3285,3249.46,0.35,0,294,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,654,7.86,0.48,12,0.06,415.00,6853.00,7150,20231128,-54.41,3175,20241115,2.68,4515,-27.80,20240219,3175,2.68,20241115,7150,-54.41,20231128,3175,2.68,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N +20241126,140352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,-35,5,-1.07,29889530,9194,29.14,3245,3260,3245,4270,2300,3285,3250.98,0.35,0,220,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,652,7.83,0.47,12,0.05,415.00,6853.00,7150,20231128,-54.55,3175,20241115,2.36,4515,-28.02,20240219,3175,2.36,20241115,7150,-54.55,20231128,3175,2.36,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N +20241126,130351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,-35,5,-1.07,22037410,6778,21.48,3245,3260,3245,4270,2300,3285,3251.31,0.35,0,220,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,652,7.83,0.47,12,0.03,415.00,6853.00,7150,20231128,-54.55,3175,20241115,2.36,4515,-28.02,20240219,3175,2.36,20241115,7150,-54.55,20231128,3175,2.36,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N +20241126,120355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,-30,5,-0.91,14941770,4599,14.58,3245,3260,3245,4270,2300,3285,3248.92,0.35,0,422,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,653,7.84,0.47,12,0.02,415.00,6853.00,7150,20231128,-54.48,3175,20241115,2.52,4515,-27.91,20240219,3175,2.52,20241115,7150,-54.48,20231128,3175,2.52,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N +20241126,110357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-25,5,-0.76,14277545,4395,13.93,3245,3260,3245,4270,2300,3285,3248.59,0.35,0,354,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,654,7.86,0.48,12,0.02,415.00,6853.00,7150,20231128,-54.41,3175,20241115,2.68,4515,-27.80,20240219,3175,2.68,20241115,7150,-54.41,20231128,3175,2.68,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N +20241126,100355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-25,5,-0.76,13642000,4200,13.31,3245,3260,3245,4270,2300,3285,3248.10,0.35,0,354,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,654,7.86,0.48,12,0.02,415.00,6853.00,7150,20231128,-54.41,3175,20241115,2.68,4515,-27.80,20240219,3175,2.68,20241115,7150,-54.41,20231128,3175,2.68,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N +20241126,090352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,-35,5,-1.07,6417770,1977,6.27,3245,3255,3245,4270,2300,3285,3246.22,0.35,0,178,3358,3321,3273,3236,3188,3340,3255,100,985,500,1970,5,1,20047970,652,7.83,0.47,12,0.01,415.00,6853.00,7150,20231128,-54.55,3175,20241115,2.36,4515,-28.02,20240219,3175,2.36,20241115,7150,-54.55,20231128,3175,2.36,20241115,1.25,N,020710,500,100 억,,69329,N,N,0,N,00,N 20241125,160346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,10,2,0.31,102983420,31446,272.05,3250,3310,3225,4255,2295,3275,3274.93,0.31,0,6141,3325,3300,3285,3260,3245,3312,3272,100,980,500,1960,5,1,20047970,659,7.92,0.48,12,0.16,415.00,6853.00,7150,20231128,-54.06,3175,20241115,3.46,4515,-27.24,20240219,3175,3.46,20241115,7150,-54.06,20231128,3175,3.46,20241115,1.25,N,020710,500,100 억,,63041,N,N,0,N,00,N 20241125,150352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,-5,5,-0.15,101086565,30867,267.04,3250,3310,3225,4255,2295,3275,3274.91,0.31,0,5772,3325,3300,3285,3260,3245,3312,3272,100,980,500,1960,5,1,20047970,656,7.88,0.48,12,0.15,415.00,6853.00,7150,20231128,-54.27,3175,20241115,2.99,4515,-27.57,20240219,3175,2.99,20241115,7150,-54.27,20231128,3175,2.99,20241115,1.25,N,020710,500,100 억,,63041,N,N,0,N,00,N 20241125,140352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,25,2,0.76,56966570,17441,150.89,3250,3310,3225,4255,2295,3275,3266.24,0.31,0,4172,3325,3300,3285,3260,3245,3312,3272,100,980,500,1960,5,1,20047970,662,7.95,0.48,12,0.09,415.00,6853.00,7150,20231128,-53.85,3175,20241115,3.94,4515,-26.91,20240219,3175,3.94,20241115,7150,-53.85,20231128,3175,3.94,20241115,1.25,N,020710,500,100 억,,63041,N,N,0,N,00,N diff --git a/020760/price/prices-20241101.csv b/020760/price/prices-20241101.csv index a1a2fe4793d8..ad2f095d6afe 100644 --- a/020760/price/prices-20241101.csv +++ b/020760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,857,-1,5,-0.12,29617341,34587,70.16,858,860,852,1115,601,858,856.31,0.27,0,-1309,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,441,-2.96,1.72,12,0.07,-290.00,497.00,1548,20240105,-44.64,816,20241121,5.02,1548,-44.64,20240105,816,5.02,20241121,1548,-44.64,20240105,816,5.02,20241121,0.00,N,020760,500,257 억,,136527,N,N,4,N,00,N +20241126,150352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,854,-4,5,-0.47,24417504,28513,57.84,858,860,852,1115,601,858,856.36,0.27,0,-1236,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,440,-2.94,1.72,12,0.06,-290.00,497.00,1548,20240105,-44.83,816,20241121,4.66,1548,-44.83,20240105,816,4.66,20241121,1548,-44.83,20240105,816,4.66,20241121,0.00,N,020760,500,257 억,,136527,N,N,1,N,00,N +20241126,140352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,856,-2,5,-0.23,23607600,27566,55.92,858,860,852,1115,601,858,856.40,0.27,0,-1236,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,441,-2.95,1.72,12,0.05,-290.00,497.00,1548,20240105,-44.70,816,20241121,4.90,1548,-44.70,20240105,816,4.90,20241121,1548,-44.70,20240105,816,4.90,20241121,0.00,N,020760,500,257 억,,136527,N,N,1,N,00,N +20241126,130351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,0,3,0.00,20718858,24177,49.04,858,860,852,1115,601,858,856.97,0.27,0,-1257,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,442,-2.96,1.73,12,0.05,-290.00,497.00,1548,20240105,-44.57,816,20241121,5.15,1548,-44.57,20240105,816,5.15,20241121,1548,-44.57,20240105,816,5.15,20241121,0.00,N,020760,500,257 억,,136527,N,N,1,N,00,N +20241126,120355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,856,-2,5,-0.23,1037182,1209,2.45,858,860,852,1115,601,858,857.88,0.27,0,-46,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,441,-2.95,1.72,12,0.00,-290.00,497.00,1548,20240105,-44.70,816,20241121,4.90,1548,-44.70,20240105,816,4.90,20241121,1548,-44.70,20240105,816,4.90,20241121,0.00,N,020760,500,257 억,,136527,N,N,1,N,00,N +20241126,110357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,0,3,0.00,1008900,1176,2.39,858,860,852,1115,601,858,857.91,0.27,0,-46,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,442,-2.96,1.73,12,0.00,-290.00,497.00,1548,20240105,-44.57,816,20241121,5.15,1548,-44.57,20240105,816,5.15,20241121,1548,-44.57,20240105,816,5.15,20241121,0.00,N,020760,500,257 억,,136527,N,N,1,N,00,N +20241126,100356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,0,3,0.00,619593,722,1.46,858,860,852,1115,601,858,858.16,0.27,0,-46,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,442,-2.96,1.73,12,0.00,-290.00,497.00,1548,20240105,-44.57,816,20241121,5.15,1548,-44.57,20240105,816,5.15,20241121,1548,-44.57,20240105,816,5.15,20241121,0.00,N,020760,500,257 억,,136527,N,N,1,N,00,N +20241126,090352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,0,3,0.00,70356,82,0.17,858,858,858,1115,601,858,858.00,0.27,0,-12,880,869,851,840,822,874,845,258,257,500,580,1,1,51513741,442,-2.96,1.73,12,0.00,-290.00,497.00,1548,20240105,-44.57,816,20241121,5.15,1548,-44.57,20240105,816,5.15,20241121,1548,-44.57,20240105,816,5.15,20241121,0.00,N,020760,500,257 억,,136527,N,N,1,N,00,N 20241125,160346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,15,2,1.78,42149763,49284,206.17,834,862,833,1095,591,843,855.24,0.27,0,-5089,867,854,845,832,823,850,828,258,252,500,570,1,1,51513741,442,-2.96,1.73,12,0.10,-290.00,497.00,1548,20240105,-44.57,816,20241121,5.15,1548,-44.57,20240105,816,5.15,20241121,1548,-44.57,20240105,816,5.15,20241121,0.00,N,020760,500,257 억,,141616,N,N,1,N,00,N 20241125,150352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,857,14,2,1.66,40227112,47041,196.78,834,862,833,1095,591,843,855.15,0.27,0,-5245,867,854,845,832,823,850,828,258,252,500,570,1,1,51513741,441,-2.96,1.72,12,0.09,-290.00,497.00,1548,20240105,-44.64,816,20241121,5.02,1548,-44.64,20240105,816,5.02,20241121,1548,-44.64,20240105,816,5.02,20241121,0.00,N,020760,500,257 억,,141616,N,N,2,N,00,N 20241125,140352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,859,16,2,1.90,34545610,40395,168.98,834,862,833,1095,591,843,855.20,0.27,0,-5182,867,854,845,832,823,850,828,258,252,500,570,1,1,51513741,443,-2.96,1.73,12,0.08,-290.00,497.00,1548,20240105,-44.51,816,20241121,5.27,1548,-44.51,20240105,816,5.27,20241121,1548,-44.51,20240105,816,5.27,20241121,0.00,N,020760,500,257 억,,141616,N,N,2,N,00,N diff --git a/021040/price/prices-20241101.csv b/021040/price/prices-20241101.csv index aac8386bad53..9d431222d22b 100644 --- a/021040/price/prices-20241101.csv +++ b/021040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160354,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1301,7,2,0.54,26205601,20246,227.74,1335,1335,1270,1682,906,1294,1294.36,0.17,0,-129,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,282,-7.03,0.45,12,0.09,-185.00,2910.00,2500,20231213,-47.96,1270,20241126,2.44,2257,-42.36,20240228,1270,2.44,20241126,5000,-73.98,20231213,1270,2.44,20241126,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N +20241126,150353,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1310,16,2,1.24,22693017,17530,197.19,1335,1335,1270,1682,906,1294,1294.52,0.17,0,-132,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,284,-7.08,0.45,12,0.08,-185.00,2910.00,2500,20231213,-47.60,1270,20241126,3.15,2257,-41.96,20240228,1270,3.15,20241126,5000,-73.80,20231213,1270,3.15,20241126,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N +20241126,140353,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1288,-6,5,-0.46,8373156,6529,73.44,1335,1335,1270,1682,906,1294,1282.46,0.17,0,121,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,280,-6.96,0.44,12,0.03,-185.00,2910.00,2500,20231213,-48.48,1270,20241126,1.42,2257,-42.93,20240228,1270,1.42,20241126,5000,-74.24,20231213,1270,1.42,20241126,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N +20241126,130352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1275,-19,5,-1.47,7221795,5623,63.25,1335,1335,1275,1682,906,1294,1284.33,0.17,0,121,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,277,-6.89,0.44,12,0.03,-185.00,2910.00,2500,20231213,-49.00,1270,20241121,0.39,2257,-43.51,20240228,1270,0.39,20241121,5000,-74.50,20231213,1270,0.39,20241121,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N +20241126,120356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1288,-6,5,-0.46,4307004,3345,37.63,1335,1335,1282,1682,906,1294,1287.59,0.17,0,121,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,280,-6.96,0.44,12,0.02,-185.00,2910.00,2500,20231213,-48.48,1270,20241121,1.42,2257,-42.93,20240228,1270,1.42,20241121,5000,-74.24,20231213,1270,1.42,20241121,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N +20241126,110358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1284,-10,5,-0.77,2371740,1842,20.72,1335,1335,1284,1682,906,1294,1287.59,0.17,0,217,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,279,-6.94,0.44,12,0.01,-185.00,2910.00,2500,20231213,-48.64,1270,20241121,1.10,2257,-43.11,20240228,1270,1.10,20241121,5000,-74.32,20231213,1270,1.10,20241121,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N +20241126,100356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1297,3,2,0.23,2304922,1790,20.13,1335,1335,1284,1682,906,1294,1287.67,0.17,0,221,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,282,-7.01,0.45,12,0.01,-185.00,2910.00,2500,20231213,-48.12,1270,20241121,2.13,2257,-42.53,20240228,1270,2.13,20241121,5000,-74.06,20231213,1270,2.13,20241121,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N +20241126,090353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1294,0,3,0.00,643241,497,5.59,1335,1335,1294,1682,906,1294,1294.25,0.17,0,0,1338,1316,1298,1276,1258,1307,1267,543,388,2500,870,1,1,21704774,281,-6.99,0.44,12,0.00,-185.00,2910.00,2500,20231213,-48.24,1270,20241121,1.89,2257,-42.67,20240228,1270,1.89,20241121,5000,-74.12,20231213,1270,1.89,20241121,0.23,N,021040,2500,542 억,,37708,N,N,0,N,00,N 20241125,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1294,14,2,1.09,11432786,8890,215.83,1320,1320,1280,1664,896,1280,1286.03,0.17,0,45,1298,1288,1284,1274,1270,1287,1273,543,384,2500,870,1,1,21704774,281,-6.99,0.44,12,0.04,-185.00,2910.00,2500,20231213,-48.24,1270,20241121,1.89,2257,-42.67,20240228,1270,1.89,20241121,5000,-74.12,20231213,1270,1.89,20241121,0.23,N,021040,2500,542 억,,37663,N,N,0,N,00,N 20241125,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1294,14,2,1.09,11064796,8605,208.91,1320,1320,1280,1664,896,1280,1285.86,0.17,0,142,1298,1288,1284,1274,1270,1287,1273,543,384,2500,870,1,1,21704774,281,-6.99,0.44,12,0.04,-185.00,2910.00,2500,20231213,-48.24,1270,20241121,1.89,2257,-42.67,20240228,1270,1.89,20241121,5000,-74.12,20231213,1270,1.89,20241121,0.23,N,021040,2500,542 억,,37663,N,N,0,N,00,N 20241125,140352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1295,15,2,1.17,9282714,7213,175.12,1320,1320,1280,1664,896,1280,1286.94,0.17,0,143,1298,1288,1284,1274,1270,1287,1273,543,384,2500,870,1,1,21704774,281,-7.00,0.45,12,0.03,-185.00,2910.00,2500,20231213,-48.20,1270,20241121,1.97,2257,-42.62,20240228,1270,1.97,20241121,5000,-74.10,20231213,1270,1.97,20241121,0.23,N,021040,2500,542 억,,37663,N,N,0,N,00,N diff --git a/021050/price/prices-20241101.csv b/021050/price/prices-20241101.csv index b2728da8e667..02cafa268c49 100644 --- a/021050/price/prices-20241101.csv +++ b/021050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160354,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1162,-18,5,-1.53,180299752,154474,73.35,1179,1179,1161,1534,826,1180,1167.19,1.44,0,4836,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,552,-5.43,0.44,12,0.33,-214.00,2612.00,2005,20240521,-42.04,1050,20241115,10.67,2005,-42.04,20240521,1050,10.67,20241115,2005,-42.04,20240521,1050,10.67,20241115,1.23,N,021050,500,237 억,,685541,N,N,3,N,00,N +20241126,150353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1168,-12,5,-1.02,168585698,144424,68.58,1179,1179,1161,1534,826,1180,1167.30,1.44,0,-741,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,555,-5.46,0.45,12,0.30,-214.00,2612.00,2005,20240521,-41.75,1050,20241115,11.24,2005,-41.75,20240521,1050,11.24,20241115,2005,-41.75,20240521,1050,11.24,20241115,1.23,N,021050,500,237 억,,685541,N,N,1,N,00,N +20241126,140353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1166,-14,5,-1.19,135881954,116351,55.25,1179,1179,1161,1534,826,1180,1167.86,1.44,0,-18047,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,554,-5.45,0.45,12,0.25,-214.00,2612.00,2005,20240521,-41.85,1050,20241115,11.05,2005,-41.85,20240521,1050,11.05,20241115,2005,-41.85,20240521,1050,11.05,20241115,1.23,N,021050,500,237 억,,685541,N,N,1,N,00,N +20241126,130352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1163,-17,5,-1.44,99808683,85351,40.53,1179,1179,1161,1534,826,1180,1169.39,1.44,0,-20264,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,552,-5.43,0.45,12,0.18,-214.00,2612.00,2005,20240521,-42.00,1050,20241115,10.76,2005,-42.00,20240521,1050,10.76,20241115,2005,-42.00,20240521,1050,10.76,20241115,1.23,N,021050,500,237 억,,685541,N,N,1,N,00,N +20241126,120356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1169,-11,5,-0.93,89281916,76318,36.24,1179,1179,1161,1534,826,1180,1169.87,1.44,0,-20026,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,555,-5.46,0.45,12,0.16,-214.00,2612.00,2005,20240521,-41.70,1050,20241115,11.33,2005,-41.70,20240521,1050,11.33,20241115,2005,-41.70,20240521,1050,11.33,20241115,1.23,N,021050,500,237 억,,685541,N,N,1,N,00,N +20241126,110358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1175,-5,5,-0.42,61482170,52444,24.90,1179,1179,1165,1534,826,1180,1172.34,1.44,0,-11228,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,558,-5.49,0.45,12,0.11,-214.00,2612.00,2005,20240521,-41.40,1050,20241115,11.90,2005,-41.40,20240521,1050,11.90,20241115,2005,-41.40,20240521,1050,11.90,20241115,1.23,N,021050,500,237 억,,685541,N,N,1,N,00,N +20241126,100356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1172,-8,5,-0.68,44261978,37728,17.92,1179,1179,1166,1534,826,1180,1173.19,1.44,0,-7426,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,556,-5.48,0.45,12,0.08,-214.00,2612.00,2005,20240521,-41.55,1050,20241115,11.62,2005,-41.55,20240521,1050,11.62,20241115,2005,-41.55,20240521,1050,11.62,20241115,1.23,N,021050,500,237 억,,685541,N,N,1,N,00,N +20241126,090353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1178,-2,5,-0.17,12078143,10260,4.87,1179,1179,1169,1534,826,1180,1177.21,1.44,0,-3741,1250,1214,1182,1146,1114,1199,1131,237,354,500,820,1,1,47474590,559,-5.50,0.45,12,0.02,-214.00,2612.00,2005,20240521,-41.25,1050,20241115,12.19,2005,-41.25,20240521,1050,12.19,20241115,2005,-41.25,20240521,1050,12.19,20241115,1.23,N,021050,500,237 억,,685541,N,N,1,N,00,N 20241125,160347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1180,-30,5,-2.48,251133970,209726,95.63,1218,1218,1150,1573,847,1210,1197.44,1.43,0,5961,1256,1232,1214,1190,1172,1245,1203,237,363,500,840,1,1,47474590,560,-5.51,0.45,12,0.44,-214.00,2612.00,2005,20240521,-41.15,1050,20241115,12.38,2005,-41.15,20240521,1050,12.38,20241115,2005,-41.15,20240521,1050,12.38,20241115,1.24,N,021050,500,237 억,,677279,N,N,1,N,00,N 20241125,150352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1177,-33,5,-2.73,231337801,192933,87.97,1218,1218,1150,1573,847,1210,1199.06,1.43,0,6049,1256,1232,1214,1190,1172,1245,1203,237,363,500,840,1,1,47474590,559,-5.50,0.45,12,0.41,-214.00,2612.00,2005,20240521,-41.30,1050,20241115,12.10,2005,-41.30,20240521,1050,12.10,20241115,2005,-41.30,20240521,1050,12.10,20241115,1.24,N,021050,500,237 억,,677279,N,N,2,N,00,N 20241125,140352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1205,-5,5,-0.41,189156216,157536,71.83,1218,1218,1150,1573,847,1210,1200.72,1.43,0,10493,1256,1232,1214,1190,1172,1245,1203,237,363,500,840,1,1,47474590,572,-5.63,0.46,12,0.33,-214.00,2612.00,2005,20240521,-39.90,1050,20241115,14.76,2005,-39.90,20240521,1050,14.76,20241115,2005,-39.90,20240521,1050,14.76,20241115,1.24,N,021050,500,237 억,,677279,N,N,2,N,00,N diff --git a/021080/price/prices-20241101.csv b/021080/price/prices-20241101.csv index f4ac404960d8..734b9617e0bd 100644 --- a/021080/price/prices-20241101.csv +++ b/021080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160355,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2395,10,2,0.42,348142135,146550,128.38,2375,2405,2355,3100,1670,2385,2375.57,6.59,0,-8707,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1150,5.73,0.62,12,0.31,418.00,3851.00,3930,20240103,-39.06,2055,20240806,16.55,3930,-39.06,20240103,2055,16.55,20240806,3930,-39.06,20240103,2055,16.55,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N +20241126,150353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2395,10,2,0.42,324346010,136591,119.65,2375,2405,2355,3100,1670,2385,2374.58,6.59,0,-12659,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1150,5.73,0.62,12,0.28,418.00,3851.00,3930,20240103,-39.06,2055,20240806,16.55,3930,-39.06,20240103,2055,16.55,20240806,3930,-39.06,20240103,2055,16.55,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N +20241126,140353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2380,-5,5,-0.21,306241180,129018,113.02,2375,2405,2355,3100,1670,2385,2373.63,6.59,0,-13130,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1142,5.69,0.62,12,0.27,418.00,3851.00,3930,20240103,-39.44,2055,20240806,15.82,3930,-39.44,20240103,2055,15.82,20240806,3930,-39.44,20240103,2055,15.82,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N +20241126,130352,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2395,10,2,0.42,264093880,111339,97.53,2375,2405,2355,3100,1670,2385,2371.98,6.59,0,-9642,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1150,5.73,0.62,12,0.23,418.00,3851.00,3930,20240103,-39.06,2055,20240806,16.55,3930,-39.06,20240103,2055,16.55,20240806,3930,-39.06,20240103,2055,16.55,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N +20241126,120356,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2365,-20,5,-0.84,217444280,91691,80.32,2375,2405,2355,3100,1670,2385,2371.49,6.59,0,-7075,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1135,5.66,0.61,12,0.19,418.00,3851.00,3930,20240103,-39.82,2055,20240806,15.09,3930,-39.82,20240103,2055,15.09,20240806,3930,-39.82,20240103,2055,15.09,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N +20241126,110358,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2380,-5,5,-0.21,179673915,75722,66.33,2375,2405,2355,3100,1670,2385,2372.81,6.59,0,-6040,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1142,5.69,0.62,12,0.16,418.00,3851.00,3930,20240103,-39.44,2055,20240806,15.82,3930,-39.44,20240103,2055,15.82,20240806,3930,-39.44,20240103,2055,15.82,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N +20241126,100357,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2380,-5,5,-0.21,144247955,60783,53.25,2375,2405,2355,3100,1670,2385,2373.16,6.59,0,-3567,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1142,5.69,0.62,12,0.13,418.00,3851.00,3930,20240103,-39.44,2055,20240806,15.82,3930,-39.44,20240103,2055,15.82,20240806,3930,-39.44,20240103,2055,15.82,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N +20241126,090353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2385,0,3,0.00,18631580,7842,6.87,2375,2385,2370,3100,1670,2385,2375.87,6.59,0,-2598,2441,2412,2391,2362,2341,2427,2377,240,715,500,1710,5,1,48000000,1145,5.71,0.62,12,0.02,418.00,3851.00,3930,20240103,-39.31,2055,20240806,16.06,3930,-39.31,20240103,2055,16.06,20240806,3930,-39.31,20240103,2055,16.06,20240806,3.36,N,021080,500,240 억,,3162418,N,N,0,N,00,N 20241125,160347,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2385,5,2,0.21,271866160,113454,61.94,2380,2420,2370,3090,1670,2380,2396.28,6.58,0,1249,2500,2440,2410,2350,2320,2425,2335,240,710,500,1710,5,1,48000000,1145,5.71,0.62,12,0.24,418.00,3851.00,3930,20240103,-39.31,2055,20240806,16.06,3930,-39.31,20240103,2055,16.06,20240806,3930,-39.31,20240103,2055,16.06,20240806,3.31,N,021080,500,240 억,,3156169,N,N,0,N,00,N 20241125,150353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2385,5,2,0.21,252308510,105267,57.47,2380,2420,2370,3090,1670,2380,2396.84,6.58,0,-507,2500,2440,2410,2350,2320,2425,2335,240,710,500,1710,5,1,48000000,1145,5.71,0.62,12,0.22,418.00,3851.00,3930,20240103,-39.31,2055,20240806,16.06,3930,-39.31,20240103,2055,16.06,20240806,3930,-39.31,20240103,2055,16.06,20240806,3.31,N,021080,500,240 억,,3156169,N,N,0,N,00,N 20241125,140353,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2390,10,2,0.42,194751210,81169,44.32,2380,2420,2370,3090,1670,2380,2399.33,6.58,0,-2982,2500,2440,2410,2350,2320,2425,2335,240,710,500,1710,5,1,48000000,1147,5.72,0.62,12,0.17,418.00,3851.00,3930,20240103,-39.19,2055,20240806,16.30,3930,-39.19,20240103,2055,16.30,20240806,3930,-39.19,20240103,2055,16.30,20240806,3.31,N,021080,500,240 억,,3156169,N,N,0,N,00,N diff --git a/021240/price/prices-20241101.csv b/021240/price/prices-20241101.csv index b054d50072ae..fb99daa78ee2 100644 --- a/021240/price/prices-20241101.csv +++ b/021240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67100,4300,2,6.85,13086321200,196308,45.51,62200,68300,62200,81600,44000,62800,66661.94,60.60,0,-22916,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,49520,10.51,1.84,12,0.27,6386.00,36464.00,71400,20240925,-6.02,49500,20231130,35.56,71400,-6.02,20240925,49600,35.28,20240306,71400,-6.02,20240925,49500,35.56,20231130,0.05,N,021240,500,406 억,,44720809,N,N,807,N,00,N +20241126,150353,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67400,4600,2,7.32,12117514900,181911,42.17,62200,68300,62200,81600,44000,62800,66612.33,60.60,0,-20221,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,49741,10.55,1.85,12,0.25,6386.00,36464.00,71400,20240925,-5.60,49500,20231130,36.16,71400,-5.60,20240925,49600,35.89,20240306,71400,-5.60,20240925,49500,36.16,20231130,0.05,N,021240,500,406 억,,44720809,N,N,1486,N,00,N +20241126,140354,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67700,4900,2,7.80,10470441600,157556,36.52,62200,68300,62200,81600,44000,62800,66455.37,60.60,0,-14861,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,49962,10.60,1.86,12,0.21,6386.00,36464.00,71400,20240925,-5.18,49500,20231130,36.77,71400,-5.18,20240925,49600,36.49,20240306,71400,-5.18,20240925,49500,36.77,20231130,0.05,N,021240,500,406 억,,44720809,N,N,1486,N,00,N +20241126,130353,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68000,5200,2,8.28,9153310600,138096,32.01,62200,68300,62200,81600,44000,62800,66282.23,60.60,0,-10990,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,50184,10.65,1.86,12,0.19,6386.00,36464.00,71400,20240925,-4.76,49500,20231130,37.37,71400,-4.76,20240925,49600,37.10,20240306,71400,-4.76,20240925,49500,37.37,20231130,0.05,N,021240,500,406 억,,44720809,N,N,1486,N,00,N +20241126,120356,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67900,5100,2,8.12,7378971100,112013,25.97,62200,68000,62200,81600,44000,62800,65876.02,60.60,0,-5067,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,50110,10.63,1.86,12,0.15,6386.00,36464.00,71400,20240925,-4.90,49500,20231130,37.17,71400,-4.90,20240925,49600,36.90,20240306,71400,-4.90,20240925,49500,37.17,20231130,0.05,N,021240,500,406 억,,44720809,N,N,1486,N,00,N +20241126,110358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,66900,4100,2,6.53,5377425000,82359,19.09,62200,67000,62200,81600,44000,62800,65292.50,60.60,0,-5982,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,49372,10.48,1.83,12,0.11,6386.00,36464.00,71400,20240925,-6.30,49500,20231130,35.15,71400,-6.30,20240925,49600,34.88,20240306,71400,-6.30,20240925,49500,35.15,20231130,0.05,N,021240,500,406 억,,44720809,N,N,1486,N,00,N +20241126,100357,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,65800,3000,2,4.78,2705120600,42160,9.77,62200,65800,62200,81600,44000,62800,64163.20,60.60,0,1422,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,48560,10.30,1.80,12,0.06,6386.00,36464.00,71400,20240925,-7.84,49500,20231130,32.93,71400,-7.84,20240925,49600,32.66,20240306,71400,-7.84,20240925,49500,32.93,20231130,0.05,N,021240,500,406 억,,44720809,N,N,1486,N,00,N +20241126,090354,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63000,200,2,0.32,362532700,5817,1.35,62200,63000,62200,81600,44000,62800,62322.97,60.60,0,-1149,66133,64466,63533,61866,60933,64000,61400,407,18800,500,47720,100,1,73799619,46494,9.87,1.73,12,0.01,6386.00,36464.00,71400,20240925,-11.76,49500,20231130,27.27,71400,-11.76,20240925,49600,27.02,20240306,71400,-11.76,20240925,49500,27.27,20231130,0.05,N,021240,500,406 억,,44720809,N,N,1486,N,00,N 20241125,160347,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62800,200,2,0.32,26373893300,415806,247.38,63300,65200,62600,81300,43900,62600,63429.78,60.62,0,-24919,64866,63732,62766,61632,60666,63250,61150,407,18700,500,47570,100,1,73799619,46346,9.83,1.72,12,0.56,6386.00,36464.00,71400,20240925,-12.04,49500,20231130,26.87,71400,-12.04,20240925,49600,26.61,20240306,71400,-12.04,20240925,49500,26.87,20231130,0.05,N,021240,500,406 억,,44736479,N,N,1486,N,00,N 20241125,150353,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64100,1500,2,2.40,10090795200,156719,93.24,63300,65200,62600,81300,43900,62600,64387.82,60.62,0,-11961,64866,63732,62766,61632,60666,63250,61150,407,18700,500,47570,100,1,73799619,47306,10.04,1.76,12,0.21,6386.00,36464.00,71400,20240925,-10.22,49500,20231130,29.49,71400,-10.22,20240925,49600,29.23,20240306,71400,-10.22,20240925,49500,29.49,20231130,0.05,N,021240,500,406 억,,44736479,N,N,9,N,00,N 20241125,140353,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64300,1700,2,2.72,7930201100,123033,73.20,63300,65200,62600,81300,43900,62600,64455.89,60.62,0,-4329,64866,63732,62766,61632,60666,63250,61150,407,18700,500,47570,100,1,73799619,47453,10.07,1.76,12,0.17,6386.00,36464.00,71400,20240925,-9.94,49500,20231130,29.90,71400,-9.94,20240925,49600,29.64,20240306,71400,-9.94,20240925,49500,29.90,20231130,0.05,N,021240,500,406 억,,44736479,N,N,9,N,00,N diff --git a/021320/price/prices-20241101.csv b/021320/price/prices-20241101.csv index 607bfed17057..b530a24600e3 100644 --- a/021320/price/prices-20241101.csv +++ b/021320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,0,3,0.00,8804980,2150,77.28,4100,4145,4025,5270,2845,4060,4095.34,1.18,0,-45,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,869,8.39,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.86,3900,20241118,4.10,5750,-29.39,20240408,3900,4.10,20241118,6430,-36.86,20231221,3900,4.10,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N +20241126,150354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,20,2,0.49,8090200,1974,70.96,4100,4145,4025,5270,2845,4060,4098.38,1.18,0,-18,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,873,8.43,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.55,3900,20241118,4.62,5750,-29.04,20240408,3900,4.62,20241118,6430,-36.55,20231221,3900,4.62,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N +20241126,140354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-5,5,-0.12,7849535,1915,68.84,4100,4145,4025,5270,2845,4060,4098.97,1.18,0,-18,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,868,8.38,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.94,3900,20241118,3.97,5750,-29.48,20240408,3900,3.97,20241118,6430,-36.94,20231221,3900,3.97,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N +20241126,130353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-5,5,-0.12,7829260,1910,68.66,4100,4145,4025,5270,2845,4060,4099.09,1.18,0,-18,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,868,8.38,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.94,3900,20241118,3.97,5750,-29.48,20240408,3900,3.97,20241118,6430,-36.94,20231221,3900,3.97,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N +20241126,120357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,30,2,0.74,6584035,1603,57.62,4100,4145,4025,5270,2845,4060,4107.32,1.18,0,-18,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,875,8.45,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N +20241126,110359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4125,65,2,1.60,4933725,1202,43.21,4100,4135,4025,5270,2845,4060,4104.60,1.18,0,-18,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,883,8.52,0.19,12,0.01,484.00,21323.00,6430,20231221,-35.85,3900,20241118,5.77,5750,-28.26,20240408,3900,5.77,20241118,6430,-35.85,20231221,3900,5.77,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N +20241126,100357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-10,5,-0.25,323490,79,2.84,4100,4100,4025,5270,2845,4060,4094.81,1.18,0,-13,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,867,8.37,0.19,12,0.00,484.00,21323.00,6430,20231221,-37.01,3900,20241118,3.85,5750,-29.57,20240408,3900,3.85,20241118,6430,-37.01,20231221,3900,3.85,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N +20241126,090354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,40,2,0.99,262400,64,2.30,4100,4100,4100,5270,2845,4060,4100.00,1.18,0,-9,4133,4096,4028,3991,3923,4115,4010,1070,1210,5000,2920,5,1,21400000,877,8.47,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.24,3900,20241118,5.13,5750,-28.70,20240408,3900,5.13,20241118,6430,-36.24,20231221,3900,5.13,20241118,0.00,N,021320,5000,1070 억,,252716,N,N,0,N,00,N 20241125,160348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,60,2,1.50,11147210,2772,30.29,3960,4065,3960,5200,2800,4000,4021.36,1.18,0,-241,4163,4081,4038,3956,3913,4060,3935,1070,1200,5000,2880,5,1,21400000,869,8.39,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.86,3900,20241118,4.10,5750,-29.39,20240408,3900,4.10,20241118,6430,-36.86,20231221,3900,4.10,20241118,0.00,N,021320,5000,1070 억,,252826,N,N,0,N,00,N 20241125,150353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,60,2,1.50,10525825,2619,28.62,3960,4065,3960,5200,2800,4000,4019.02,1.18,0,-230,4163,4081,4038,3956,3913,4060,3935,1070,1200,5000,2880,5,1,21400000,869,8.39,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.86,3900,20241118,4.10,5750,-29.39,20240408,3900,4.10,20241118,6430,-36.86,20231221,3900,4.10,20241118,0.00,N,021320,5000,1070 억,,252826,N,N,0,N,00,N 20241125,140353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,20,2,0.50,8869730,2210,24.15,3960,4065,3960,5200,2800,4000,4013.45,1.18,0,-105,4163,4081,4038,3956,3913,4060,3935,1070,1200,5000,2880,5,1,21400000,860,8.31,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.48,3900,20241118,3.08,5750,-30.09,20240408,3900,3.08,20241118,6430,-37.48,20231221,3900,3.08,20241118,0.00,N,021320,5000,1070 억,,252826,N,N,0,N,00,N diff --git a/021650/price/prices-20241101.csv b/021650/price/prices-20241101.csv index c465200006b7..f1972f44eabe 100644 --- a/021650/price/prices-20241101.csv +++ b/021650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-40,5,-1.76,40612045,18095,215.54,2275,2275,2230,2955,1595,2275,2243.80,3.44,0,-196,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,365,4.43,0.42,12,0.11,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3080,-27.44,20231127,2150,3.95,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N +20241126,150354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-15,5,-0.66,37487415,16697,198.89,2275,2275,2230,2955,1595,2275,2244.54,3.44,0,-209,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,370,4.48,0.43,12,0.10,505.00,5299.00,3105,20231122,-27.21,2150,20240805,5.12,2900,-22.07,20240108,2150,5.12,20240805,3080,-26.62,20231127,2150,5.12,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N +20241126,140354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-15,5,-0.66,30605500,13636,162.43,2275,2275,2230,2955,1595,2275,2243.68,3.44,0,-219,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,370,4.48,0.43,12,0.08,505.00,5299.00,3105,20231122,-27.21,2150,20240805,5.12,2900,-22.07,20240108,2150,5.12,20240805,3080,-26.62,20231127,2150,5.12,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N +20241126,130353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-35,5,-1.54,21481180,9564,113.92,2275,2275,2230,2955,1595,2275,2244.98,3.44,0,381,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,366,4.44,0.42,12,0.06,505.00,5299.00,3105,20231122,-27.86,2150,20240805,4.19,2900,-22.76,20240108,2150,4.19,20240805,3080,-27.27,20231127,2150,4.19,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N +20241126,120357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-30,5,-1.32,20392155,9078,108.14,2275,2275,2230,2955,1595,2275,2245.21,3.44,0,381,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,367,4.45,0.42,12,0.06,505.00,5299.00,3105,20231122,-27.70,2150,20240805,4.42,2900,-22.59,20240108,2150,4.42,20240805,3080,-27.11,20231127,2150,4.42,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N +20241126,110359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-35,5,-1.54,10622995,4717,56.19,2275,2275,2230,2955,1595,2275,2250.28,3.44,0,381,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,366,4.44,0.42,12,0.03,505.00,5299.00,3105,20231122,-27.86,2150,20240805,4.19,2900,-22.76,20240108,2150,4.19,20240805,3080,-27.27,20231127,2150,4.19,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N +20241126,100358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-30,5,-1.32,9917045,4402,52.44,2275,2275,2230,2955,1595,2275,2250.99,3.44,0,426,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,367,4.45,0.42,12,0.03,505.00,5299.00,3105,20231122,-27.70,2150,20240805,4.42,2900,-22.59,20240108,2150,4.42,20240805,3080,-27.11,20231127,2150,4.42,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N +20241126,090354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,0,3,0.00,3057600,1344,16.01,2275,2275,2275,2955,1595,2275,2275.00,3.44,0,-149,2285,2280,2270,2265,2255,2282,2267,82,680,500,1630,5,1,16350563,372,4.50,0.43,12,0.01,505.00,5299.00,3105,20231122,-26.73,2150,20240805,5.81,2900,-21.55,20240108,2150,5.81,20240805,3080,-26.14,20231127,2150,5.81,20240805,0.52,N,021650,500,81 억,,562117,N,N,0,N,00,N 20241125,160348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,15,2,0.66,19026975,8395,48.48,2260,2275,2260,2935,1585,2260,2266.64,3.44,0,-438,2290,2275,2245,2230,2200,2282,2237,82,675,500,1620,5,1,16350563,372,4.50,0.43,12,0.05,505.00,5299.00,3135,20231116,-27.43,2150,20240805,5.81,2900,-21.55,20240108,2150,5.81,20240805,3080,-26.14,20231127,2150,5.81,20240805,0.53,N,021650,500,81 억,,562263,N,N,0,N,00,N 20241125,150354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,15,2,0.66,17330670,7649,44.18,2260,2275,2260,2935,1585,2260,2265.91,3.44,0,-362,2290,2275,2245,2230,2200,2282,2237,82,675,500,1620,5,1,16350563,372,4.50,0.43,12,0.05,505.00,5299.00,3135,20231116,-27.43,2150,20240805,5.81,2900,-21.55,20240108,2150,5.81,20240805,3080,-26.14,20231127,2150,5.81,20240805,0.53,N,021650,500,81 억,,562263,N,N,0,N,00,N 20241125,140354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,10,2,0.44,13770070,6078,35.10,2260,2275,2260,2935,1585,2260,2265.77,3.44,0,-359,2290,2275,2245,2230,2200,2282,2237,82,675,500,1620,5,1,16350563,371,4.50,0.43,12,0.04,505.00,5299.00,3135,20231116,-27.59,2150,20240805,5.58,2900,-21.72,20240108,2150,5.58,20240805,3080,-26.30,20231127,2150,5.58,20240805,0.53,N,021650,500,81 억,,562263,N,N,0,N,00,N diff --git a/021820/price/prices-20241101.csv b/021820/price/prices-20241101.csv index 9b8f03ff7a6d..cb2214820837 100644 --- a/021820/price/prices-20241101.csv +++ b/021820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,0,3,0.00,32943420,4486,81.37,7400,7400,7310,9560,5160,7360,7343.61,2.33,0,-32,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,736,1.33,0.12,06,0.04,5535.00,58958.00,9700,20240219,-24.12,6010,20240119,22.46,9700,-24.12,20240219,6010,22.46,20240119,9700,-24.12,20240219,6010,22.46,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N +20241126,150354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,-40,5,-0.54,32803680,4467,81.03,7400,7400,7310,9560,5160,7360,7343.56,2.33,0,-32,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,732,1.32,0.12,06,0.04,5535.00,58958.00,9700,20240219,-24.54,6010,20240119,21.80,9700,-24.54,20240219,6010,21.80,20240119,9700,-24.54,20240219,6010,21.80,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N +20241126,140354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7350,-10,5,-0.14,19943950,2714,49.23,7400,7400,7310,9560,5160,7360,7348.54,2.33,0,-32,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,735,1.33,0.12,06,0.03,5535.00,58958.00,9700,20240219,-24.23,6010,20240119,22.30,9700,-24.23,20240219,6010,22.30,20240119,9700,-24.23,20240219,6010,22.30,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N +20241126,130353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7350,-10,5,-0.14,19208830,2614,47.42,7400,7400,7310,9560,5160,7360,7348.44,2.33,0,-32,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,735,1.33,0.12,06,0.03,5535.00,58958.00,9700,20240219,-24.23,6010,20240119,22.30,9700,-24.23,20240219,6010,22.30,20240119,9700,-24.23,20240219,6010,22.30,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N +20241126,120357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7380,20,2,0.27,11831890,1611,29.22,7400,7400,7310,9560,5160,7360,7344.44,2.33,0,-32,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,738,1.33,0.13,06,0.02,5535.00,58958.00,9700,20240219,-23.92,6010,20240119,22.80,9700,-23.92,20240219,6010,22.80,20240119,9700,-23.92,20240219,6010,22.80,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N +20241126,110359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,0,3,0.00,11802350,1607,29.15,7400,7400,7310,9560,5160,7360,7344.34,2.33,0,-32,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,736,1.33,0.12,06,0.02,5535.00,58958.00,9700,20240219,-24.12,6010,20240119,22.46,9700,-24.12,20240219,6010,22.46,20240119,9700,-24.12,20240219,6010,22.46,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N +20241126,100358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,-30,5,-0.41,5153030,702,12.73,7400,7400,7310,9560,5160,7360,7340.50,2.33,0,-4,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,733,1.32,0.12,06,0.01,5535.00,58958.00,9700,20240219,-24.43,6010,20240119,21.96,9700,-24.43,20240219,6010,21.96,20240119,9700,-24.43,20240219,6010,21.96,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N +20241126,090355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,0,3,0.00,2871480,390,7.07,7400,7400,7360,9560,5160,7360,7362.77,2.33,0,-4,7493,7426,7333,7266,7173,7460,7300,50,2200,500,5290,10,1,10000000,736,1.33,0.12,06,0.00,5535.00,58958.00,9700,20240219,-24.12,6010,20240119,22.46,9700,-24.12,20240219,6010,22.46,20240119,9700,-24.12,20240219,6010,22.46,20240119,0.00,N,021820,500,50 억,,233126,N,N,0,N,00,N 20241125,160348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,100,2,1.38,40334080,5513,98.80,7240,7400,7240,9430,5090,7260,7314.27,2.33,0,-64,7433,7346,7223,7136,7013,7390,7180,50,2170,500,5220,10,1,10000000,736,1.33,0.12,06,0.06,5535.00,58958.00,9700,20240219,-24.12,6010,20240119,22.46,9700,-24.12,20240219,6010,22.46,20240119,9700,-24.12,20240219,6010,22.46,20240119,0.00,N,021820,500,50 억,,233190,N,N,0,N,00,N 20241125,150354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7340,80,2,1.10,35537600,4861,87.11,7240,7400,7240,9430,5090,7260,7310.76,2.33,0,-61,7433,7346,7223,7136,7013,7390,7180,50,2170,500,5220,10,1,10000000,734,1.33,0.12,06,0.05,5535.00,58958.00,9700,20240219,-24.33,6010,20240119,22.13,9700,-24.33,20240219,6010,22.13,20240119,9700,-24.33,20240219,6010,22.13,20240119,0.00,N,021820,500,50 억,,233190,N,N,0,N,00,N 20241125,140354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7350,90,2,1.24,35397900,4842,86.77,7240,7400,7240,9430,5090,7260,7310.59,2.33,0,-61,7433,7346,7223,7136,7013,7390,7180,50,2170,500,5220,10,1,10000000,735,1.33,0.12,06,0.05,5535.00,58958.00,9700,20240219,-24.23,6010,20240119,22.30,9700,-24.23,20240219,6010,22.30,20240119,9700,-24.23,20240219,6010,22.30,20240119,0.00,N,021820,500,50 억,,233190,N,N,0,N,00,N diff --git a/021880/price/prices-20241101.csv b/021880/price/prices-20241101.csv index fba40b91f931..e09507f1340d 100644 --- a/021880/price/prices-20241101.csv +++ b/021880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,-1,5,-0.35,40577537,141796,22.72,289,290,283,371,201,286,286.17,0.84,0,-6395,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,434,9.50,0.72,03,0.09,30.00,397.00,699,20231227,-59.23,272,20241125,4.78,514,-44.55,20240813,272,4.78,20241125,699,-59.23,20231227,272,4.78,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N +20241126,150355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,0,3,0.00,38127794,133203,21.34,289,290,283,371,201,286,286.24,0.84,0,-2733,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,435,9.53,0.72,03,0.09,30.00,397.00,699,20231227,-59.08,272,20241125,5.15,514,-44.36,20240813,272,5.15,20241125,699,-59.08,20231227,272,5.15,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N +20241126,140355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,0,3,0.00,34384885,120070,19.24,289,290,283,371,201,286,286.37,0.84,0,-6624,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,435,9.53,0.72,03,0.08,30.00,397.00,699,20231227,-59.08,272,20241125,5.15,514,-44.36,20240813,272,5.15,20241125,699,-59.08,20231227,272,5.15,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N +20241126,130354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,-1,5,-0.35,23354104,81295,13.02,289,290,284,371,201,286,287.28,0.84,0,-7348,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,434,9.50,0.72,03,0.05,30.00,397.00,699,20231227,-59.23,272,20241125,4.78,514,-44.55,20240813,272,4.78,20241125,699,-59.23,20231227,272,4.78,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N +20241126,120358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,2,2,0.70,21184430,73708,11.81,289,290,284,371,201,286,287.41,0.84,0,-6734,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,438,9.60,0.73,03,0.05,30.00,397.00,699,20231227,-58.80,272,20241125,5.88,514,-43.97,20240813,272,5.88,20241125,699,-58.80,20231227,272,5.88,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N +20241126,110400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,3,2,1.05,12828920,44696,7.16,289,290,284,371,201,286,287.03,0.84,0,-6587,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,440,9.63,0.73,03,0.03,30.00,397.00,699,20231227,-58.66,272,20241125,6.25,514,-43.77,20240813,272,6.25,20241125,699,-58.66,20231227,272,6.25,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N +20241126,100358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,4,2,1.40,10071503,35129,5.63,289,290,284,371,201,286,286.70,0.84,0,-558,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,441,9.67,0.73,03,0.02,30.00,397.00,699,20231227,-58.51,272,20241125,6.62,514,-43.58,20240813,272,6.62,20241125,699,-58.51,20231227,272,6.62,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N +20241126,090355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,0,3,0.00,560639,1952,0.31,289,290,286,371,201,286,287.21,0.84,0,-371,299,292,282,275,265,296,279,761,85,500,180,1,1,152184408,435,9.53,0.72,03,0.00,30.00,397.00,699,20231227,-59.08,272,20241125,5.15,514,-44.36,20240813,272,5.15,20241125,699,-59.08,20231227,272,5.15,20241125,0.00,N,021880,500,760 억,,1284091,N,N,0,N,00,N 20241125,160348,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,286,1,2,0.35,177265086,623735,259.96,285,289,272,370,200,285,284.19,0.77,0,105595,291,287,285,281,279,287,281,761,85,500,180,1,1,152184408,435,9.53,0.72,03,0.41,30.00,397.00,699,20231227,-59.08,272,20241125,5.15,514,-44.36,20240813,272,5.15,20241125,699,-59.08,20231227,272,5.15,20241125,0.00,N,021880,500,760 억,,1178788,N,N,0,N,00,N 20241125,150354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,288,3,2,1.05,123653044,435394,181.46,285,289,272,370,200,285,284.00,0.77,0,28592,291,287,285,281,279,287,281,761,85,500,180,1,1,152184408,438,9.60,0.73,03,0.29,30.00,397.00,699,20231227,-58.80,272,20241125,5.88,514,-43.97,20240813,272,5.88,20241125,699,-58.80,20231227,272,5.88,20241125,0.00,N,021880,500,760 억,,1178788,N,N,0,N,00,N 20241125,140354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,285,0,3,0.00,77215506,272493,113.57,285,289,272,370,200,285,283.37,0.77,0,22932,291,287,285,281,279,287,281,761,85,500,180,1,1,152184408,434,9.50,0.72,03,0.18,30.00,397.00,699,20231227,-59.23,272,20241125,4.78,514,-44.55,20240813,272,4.78,20241125,699,-59.23,20231227,272,4.78,20241125,0.00,N,021880,500,760 억,,1178788,N,N,0,N,00,N diff --git a/022100/price/prices-20241101.csv b/022100/price/prices-20241101.csv index 63d960f46647..445c47f7ed24 100644 --- a/022100/price/prices-20241101.csv +++ b/022100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160356,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,-500,5,-2.18,6970808900,307137,52.79,22700,23100,22400,29800,16100,22950,22696.59,6.66,0,-57941,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34132,37.17,7.41,12,0.20,604.00,3029.00,79600,20231227,-71.80,20450,20241115,9.78,76700,-70.73,20240102,20450,9.78,20241115,79600,-71.80,20231227,20450,9.78,20241115,0.67,N,022100,500,760 억,,10130853,N,N,7732,N,00,N +20241126,150355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22550,-400,5,-1.74,6248276950,275011,47.27,22700,23100,22400,29800,16100,22950,22720.06,6.66,0,-57469,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34284,37.33,7.44,12,0.18,604.00,3029.00,79600,20231227,-71.67,20450,20241115,10.27,76700,-70.60,20240102,20450,10.27,20241115,79600,-71.67,20231227,20450,10.27,20241115,0.67,N,022100,500,760 억,,10130853,N,N,3099,N,00,N +20241126,140355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,-500,5,-2.18,5702851400,250783,43.10,22700,23100,22400,29800,16100,22950,22740.15,6.66,0,-50776,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34132,37.17,7.41,12,0.16,604.00,3029.00,79600,20231227,-71.80,20450,20241115,9.78,76700,-70.73,20240102,20450,9.78,20241115,79600,-71.80,20231227,20450,9.78,20241115,0.67,N,022100,500,760 억,,10130853,N,N,3099,N,00,N +20241126,130354,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22600,-350,5,-1.53,5299893200,232895,40.03,22700,23100,22400,29800,16100,22950,22756.54,6.66,0,-45662,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34360,37.42,7.46,12,0.15,604.00,3029.00,79600,20231227,-71.61,20450,20241115,10.51,76700,-70.53,20240102,20450,10.51,20241115,79600,-71.61,20231227,20450,10.51,20241115,0.67,N,022100,500,760 억,,10130853,N,N,3099,N,00,N +20241126,120358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22500,-450,5,-1.96,4687429850,205661,35.35,22700,23100,22500,29800,16100,22950,22791.99,6.66,0,-33568,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34208,37.25,7.43,12,0.14,604.00,3029.00,79600,20231227,-71.73,20450,20241115,10.02,76700,-70.66,20240102,20450,10.02,20241115,79600,-71.73,20231227,20450,10.02,20241115,0.67,N,022100,500,760 억,,10130853,N,N,3099,N,00,N +20241126,110400,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22650,-300,5,-1.31,4119305850,180545,31.03,22700,23100,22500,29800,16100,22950,22815.92,6.66,0,-30754,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34436,37.50,7.48,12,0.12,604.00,3029.00,79600,20231227,-71.55,20450,20241115,10.76,76700,-70.47,20240102,20450,10.76,20241115,79600,-71.55,20231227,20450,10.76,20241115,0.67,N,022100,500,760 억,,10130853,N,N,3099,N,00,N +20241126,100359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,-250,5,-1.09,3141125250,137325,23.60,22700,23100,22550,29800,16100,22950,22873.64,6.66,0,-23505,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34512,37.58,7.49,12,0.09,604.00,3029.00,79600,20231227,-71.48,20450,20241115,11.00,76700,-70.40,20240102,20450,11.00,20241115,79600,-71.48,20231227,20450,11.00,20241115,0.67,N,022100,500,760 억,,10130853,N,N,3099,N,00,N +20241126,090355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,-250,5,-1.09,399673600,17625,3.03,22700,22800,22550,29800,16100,22950,22675.88,6.66,0,-1429,23750,23350,22550,22150,21350,23550,22350,760,6850,500,16520,50,1,152034729,34512,37.58,7.49,12,0.01,604.00,3029.00,79600,20231227,-71.48,20450,20241115,11.00,76700,-70.40,20240102,20450,11.00,20241115,79600,-71.48,20231227,20450,11.00,20241115,0.67,N,022100,500,760 억,,10130853,N,N,3099,N,00,N 20241125,160349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22950,1400,2,6.50,12981486750,575371,154.50,21750,22950,21750,28000,15100,21550,22563.87,6.55,0,177607,22583,22066,21783,21266,20983,21925,21125,760,6450,500,15510,50,1,152034729,34892,38.00,7.58,12,0.38,604.00,3029.00,79600,20231227,-71.17,20450,20241115,12.22,76700,-70.08,20240102,20450,12.22,20241115,79600,-71.17,20231227,20450,12.22,20241115,0.67,N,022100,500,760 억,,9961209,N,N,3099,N,00,N 20241125,150355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22700,1150,2,5.34,9747241900,434117,116.57,21750,22850,21750,28000,15100,21550,22456.16,6.55,0,141696,22583,22066,21783,21266,20983,21925,21125,760,6450,500,15510,50,1,152034729,34512,37.58,7.49,12,0.29,604.00,3029.00,79600,20231227,-71.48,20450,20241115,11.00,76700,-70.40,20240102,20450,11.00,20241115,79600,-71.48,20231227,20450,11.00,20241115,0.67,N,022100,500,760 억,,9961209,N,N,3447,N,00,N 20241125,140355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22600,1050,2,4.87,8801260900,392332,105.35,21750,22850,21750,28000,15100,21550,22436.59,6.55,0,123502,22583,22066,21783,21266,20983,21925,21125,760,6450,500,15510,50,1,152034729,34360,37.42,7.46,12,0.26,604.00,3029.00,79600,20231227,-71.61,20450,20241115,10.51,76700,-70.53,20240102,20450,10.51,20241115,79600,-71.61,20231227,20450,10.51,20241115,0.67,N,022100,500,760 억,,9961209,N,N,3447,N,00,N diff --git a/022220/price/prices-20241101.csv b/022220/price/prices-20241101.csv index a10264e77bbe..3d1e8aa6d773 100644 --- a/022220/price/prices-20241101.csv +++ b/022220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,4,2,0.43,26380529,28231,31.19,927,941,925,1215,655,935,934.40,0.69,0,-78,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,486,8.94,0.49,12,0.05,105.00,1932.00,1412,20240826,-33.50,874,20241118,7.44,1412,-33.50,20240826,874,7.44,20241118,1412,-33.50,20240826,874,7.44,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N +20241126,150355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,3,2,0.32,22714590,24328,26.87,927,940,925,1215,655,935,933.68,0.69,0,-41,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,486,8.93,0.49,12,0.05,105.00,1932.00,1412,20240826,-33.57,874,20241118,7.32,1412,-33.57,20240826,874,7.32,20241118,1412,-33.57,20240826,874,7.32,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N +20241126,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,3,2,0.32,21068569,22575,24.94,927,940,925,1215,655,935,933.27,0.69,0,-107,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,486,8.93,0.49,12,0.04,105.00,1932.00,1412,20240826,-33.57,874,20241118,7.32,1412,-33.57,20240826,874,7.32,20241118,1412,-33.57,20240826,874,7.32,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N +20241126,130354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,2,2,0.21,20490736,21958,24.26,927,940,925,1215,655,935,933.18,0.69,0,-107,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,485,8.92,0.48,12,0.04,105.00,1932.00,1412,20240826,-33.64,874,20241118,7.21,1412,-33.64,20240826,874,7.21,20241118,1412,-33.64,20240826,874,7.21,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N +20241126,120358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,1,2,0.11,15716288,16866,18.63,927,937,925,1215,655,935,931.83,0.69,0,138,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,485,8.91,0.48,12,0.03,105.00,1932.00,1412,20240826,-33.71,874,20241118,7.09,1412,-33.71,20240826,874,7.09,20241118,1412,-33.71,20240826,874,7.09,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N +20241126,110400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,-2,5,-0.21,14565148,15636,17.27,927,937,925,1215,655,935,931.51,0.69,0,151,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,483,8.89,0.48,12,0.03,105.00,1932.00,1412,20240826,-33.92,874,20241118,6.75,1412,-33.92,20240826,874,6.75,20241118,1412,-33.92,20240826,874,6.75,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N +20241126,100359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,-1,5,-0.11,5757174,6196,6.84,927,937,925,1215,655,935,929.18,0.69,0,427,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,484,8.90,0.48,12,0.01,105.00,1932.00,1412,20240826,-33.85,874,20241118,6.86,1412,-33.85,20240826,874,6.86,20241118,1412,-33.85,20240826,874,6.86,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N +20241126,090355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-3,5,-0.32,1647818,1777,1.96,927,932,927,1215,655,935,927.30,0.69,0,-63,966,950,937,921,908,958,929,259,280,500,610,1,1,51794579,483,8.88,0.48,12,0.00,105.00,1932.00,1412,20240826,-33.99,874,20241118,6.64,1412,-33.99,20240826,874,6.64,20241118,1412,-33.99,20240826,874,6.64,20241118,1.92,N,022220,500,258 억,,357883,N,N,0,N,00,N 20241125,160349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,6,2,0.65,83845948,90272,113.36,931,953,924,1207,651,929,928.81,0.68,0,7004,960,944,932,916,904,938,910,259,278,500,610,1,1,51794579,484,8.90,0.48,12,0.17,105.00,1932.00,1412,20240826,-33.78,874,20241118,6.98,1412,-33.78,20240826,874,6.98,20241118,1412,-33.78,20240826,874,6.98,20241118,1.94,N,022220,500,258 억,,350886,N,N,0,N,00,N 20241125,150355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,1,2,0.11,79744646,85876,107.84,931,953,924,1207,651,929,928.60,0.68,0,7599,960,944,932,916,904,938,910,259,278,500,610,1,1,51794579,482,8.86,0.48,12,0.17,105.00,1932.00,1412,20240826,-34.14,874,20241118,6.41,1412,-34.14,20240826,874,6.41,20241118,1412,-34.14,20240826,874,6.41,20241118,1.94,N,022220,500,258 억,,350886,N,N,0,N,00,N 20241125,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,3,2,0.32,70860077,76331,95.85,931,953,924,1207,651,929,928.33,0.68,0,7712,960,944,932,916,904,938,910,259,278,500,610,1,1,51794579,483,8.88,0.48,12,0.15,105.00,1932.00,1412,20240826,-33.99,874,20241118,6.64,1412,-33.99,20240826,874,6.64,20241118,1412,-33.99,20240826,874,6.64,20241118,1.94,N,022220,500,258 억,,350886,N,N,0,N,00,N diff --git a/023000/price/prices-20241101.csv b/023000/price/prices-20241101.csv index 52dfdeb60723..587b5767e362 100644 --- a/023000/price/prices-20241101.csv +++ b/023000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,25,2,0.99,22832000,9023,89.45,2535,2560,2520,3275,1765,2520,2530.42,0.36,0,-641,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1018,6.13,0.42,12,0.02,415.00,6082.00,3090,20231121,-17.64,2430,20240805,4.73,3065,-16.97,20240102,2430,4.73,20240805,3070,-17.10,20231206,2430,4.73,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N +20241126,150356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,15,2,0.60,22068515,8723,86.48,2535,2560,2520,3275,1765,2520,2529.92,0.36,0,-640,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1014,6.11,0.42,12,0.02,415.00,6082.00,3090,20231121,-17.96,2430,20240805,4.32,3065,-17.29,20240102,2430,4.32,20240805,3070,-17.43,20231206,2430,4.32,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N +20241126,140356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,5,2,0.20,21827620,8628,85.54,2535,2560,2520,3275,1765,2520,2529.86,0.36,0,-631,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1010,6.08,0.42,12,0.02,415.00,6082.00,3090,20231121,-18.28,2430,20240805,3.91,3065,-17.62,20240102,2430,3.91,20240805,3070,-17.75,20231206,2430,3.91,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N +20241126,130355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,10,2,0.40,17574250,6946,68.86,2535,2560,2520,3275,1765,2520,2530.13,0.36,0,-631,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1012,6.10,0.42,12,0.02,415.00,6082.00,3090,20231121,-18.12,2430,20240805,4.12,3065,-17.46,20240102,2430,4.12,20240805,3070,-17.59,20231206,2430,4.12,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N +20241126,120359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2540,20,2,0.79,10629380,4200,41.64,2535,2560,2520,3275,1765,2520,2530.80,0.36,0,-515,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1016,6.12,0.42,12,0.01,415.00,6082.00,3090,20231121,-17.80,2430,20240805,4.53,3065,-17.13,20240102,2430,4.53,20240805,3070,-17.26,20231206,2430,4.53,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N +20241126,110401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,5,2,0.20,7661300,3029,30.03,2535,2560,2520,3275,1765,2520,2529.32,0.36,0,-515,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1010,6.08,0.42,12,0.01,415.00,6082.00,3090,20231121,-18.28,2430,20240805,3.91,3065,-17.62,20240102,2430,3.91,20240805,3070,-17.75,20231206,2430,3.91,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N +20241126,100359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,15,2,0.60,5157695,2037,20.19,2535,2560,2520,3275,1765,2520,2532.01,0.36,0,-376,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1014,6.11,0.42,12,0.01,415.00,6082.00,3090,20231121,-17.96,2430,20240805,4.32,3065,-17.29,20240102,2430,4.32,20240805,3070,-17.43,20231206,2430,4.32,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N +20241126,090356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,10,2,0.40,2579615,1017,10.08,2535,2560,2530,3275,1765,2520,2536.49,0.36,0,-104,2576,2547,2526,2497,2476,2562,2512,200,755,500,1810,5,1,40000000,1012,6.10,0.42,12,0.00,415.00,6082.00,3090,20231121,-18.12,2430,20240805,4.12,3065,-17.46,20240102,2430,4.12,20240805,3070,-17.59,20231206,2430,4.12,20240805,0.41,N,023000,500,200 억,,145116,N,N,0,N,00,N 20241125,160349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,10,2,0.40,25453395,10082,70.54,2510,2555,2505,3260,1760,2510,2524.64,0.36,0,-27,2560,2535,2495,2470,2430,2547,2482,200,750,500,1800,5,1,40000000,1008,6.07,0.41,12,0.03,415.00,6082.00,3090,20231121,-18.45,2430,20240805,3.70,3065,-17.78,20240102,2430,3.70,20240805,3070,-17.92,20231206,2430,3.70,20240805,0.41,N,023000,500,200 억,,145143,N,N,1,N,00,N 20241125,150355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,15,2,0.60,24019490,9513,66.56,2510,2555,2505,3260,1760,2510,2524.91,0.36,0,-23,2560,2535,2495,2470,2430,2547,2482,200,750,500,1800,5,1,40000000,1010,6.08,0.42,12,0.02,415.00,6082.00,3090,20231121,-18.28,2430,20240805,3.91,3065,-17.62,20240102,2430,3.91,20240805,3070,-17.75,20231206,2430,3.91,20240805,0.41,N,023000,500,200 억,,145143,N,N,1,N,00,N 20241125,140355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,10,2,0.40,20336685,8052,56.34,2510,2555,2505,3260,1760,2510,2525.67,0.36,0,-78,2560,2535,2495,2470,2430,2547,2482,200,750,500,1800,5,1,40000000,1008,6.07,0.41,12,0.02,415.00,6082.00,3090,20231121,-18.45,2430,20240805,3.70,3065,-17.78,20240102,2430,3.70,20240805,3070,-17.92,20231206,2430,3.70,20240805,0.41,N,023000,500,200 억,,145143,N,N,1,N,00,N diff --git a/023150/price/prices-20241101.csv b/023150/price/prices-20241101.csv index cbf7b4a7be8e..6bc905f079cd 100644 --- a/023150/price/prices-20241101.csv +++ b/023150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160357,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5100,-30,5,-0.58,34805190,6877,31.10,5130,5240,5010,6660,3600,5130,5060.17,0.19,0,-92,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,376,8.06,0.50,12,0.09,633.00,10258.00,6990,20231123,-27.04,4960,20241125,2.82,6970,-26.83,20240105,4960,2.82,20241125,6990,-27.04,20231206,4960,2.82,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N +20241126,150356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5100,-30,5,-0.58,33856630,6691,30.25,5130,5240,5010,6660,3600,5130,5060.03,0.19,0,-92,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,376,8.06,0.50,12,0.09,633.00,10258.00,6990,20231123,-27.04,4960,20241125,2.82,6970,-26.83,20240105,4960,2.82,20241125,6990,-27.04,20231206,4960,2.82,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N +20241126,140356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5070,-60,5,-1.17,31549540,6237,28.20,5130,5240,5010,6660,3600,5130,5058.45,0.19,0,113,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,374,8.01,0.49,12,0.08,633.00,10258.00,6990,20231123,-27.47,4960,20241125,2.22,6970,-27.26,20240105,4960,2.22,20241125,6990,-27.47,20231206,4960,2.22,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N +20241126,130355,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,-70,5,-1.36,29800840,5891,26.64,5130,5240,5010,6660,3600,5130,5058.71,0.19,0,146,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,373,7.99,0.49,12,0.08,633.00,10258.00,6990,20231123,-27.61,4960,20241125,2.02,6970,-27.40,20240105,4960,2.02,20241125,6990,-27.61,20231206,4960,2.02,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N +20241126,120359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,-70,5,-1.36,25183040,4979,22.51,5130,5240,5010,6660,3600,5130,5057.85,0.19,0,492,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,373,7.99,0.49,12,0.07,633.00,10258.00,6990,20231123,-27.61,4960,20241125,2.02,6970,-27.40,20240105,4960,2.02,20241125,6990,-27.61,20231206,4960,2.02,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N +20241126,110401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5100,-30,5,-0.58,4741900,926,4.19,5130,5240,5010,6660,3600,5130,5120.84,0.19,0,-81,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,376,8.06,0.50,12,0.01,633.00,10258.00,6990,20231123,-27.04,4960,20241125,2.82,6970,-26.83,20240105,4960,2.82,20241125,6990,-27.04,20231206,4960,2.82,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N +20241126,100359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5170,40,2,0.78,3673470,717,3.24,5130,5240,5010,6660,3600,5130,5123.39,0.19,0,-71,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,381,8.17,0.50,12,0.01,633.00,10258.00,6990,20231123,-26.04,4960,20241125,4.23,6970,-25.82,20240105,4960,4.23,20241125,6990,-26.04,20231206,4960,4.23,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N +20241126,090356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5110,-20,5,-0.39,2164840,422,1.91,5130,5130,5110,6660,3600,5130,5129.95,0.19,0,-67,5470,5300,5130,4960,4790,5215,4875,46,1530,500,3590,10,1,7378526,377,8.07,0.50,12,0.01,633.00,10258.00,6990,20231123,-26.90,4960,20241125,3.02,6970,-26.69,20240105,4960,3.02,20241125,6990,-26.90,20231206,4960,3.02,20241125,0.05,N,023150,500,45 억,,13873,N,N,0,N,00,N 20241125,160350,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5130,-60,5,-1.16,111865595,22115,797.51,5300,5300,4960,6740,3640,5190,5057.80,0.18,0,860,5310,5250,5220,5160,5130,5235,5145,46,1550,500,3630,10,1,7378526,379,8.10,0.50,12,0.30,633.00,10258.00,6990,20231123,-26.61,4960,20241125,3.43,6970,-26.40,20240105,4960,3.43,20241125,6990,-26.61,20231206,4960,3.43,20241125,0.05,N,023150,500,45 억,,13013,N,N,0,N,00,N 20241125,150356,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5140,-50,5,-0.96,106917395,21143,762.46,5300,5300,4960,6740,3640,5190,5056.87,0.18,0,860,5310,5250,5220,5160,5130,5235,5145,46,1550,500,3630,10,1,7378526,379,8.12,0.50,12,0.29,633.00,10258.00,6990,20231123,-26.47,4960,20241125,3.63,6970,-26.26,20240105,4960,3.63,20241125,6990,-26.47,20231206,4960,3.63,20241125,0.05,N,023150,500,45 억,,13013,N,N,0,N,00,N 20241125,140355,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5140,-50,5,-0.96,89777625,17788,641.47,5300,5300,4960,6740,3640,5190,5047.09,0.18,0,904,5310,5250,5220,5160,5130,5235,5145,46,1550,500,3630,10,1,7378526,379,8.12,0.50,12,0.24,633.00,10258.00,6990,20231123,-26.47,4960,20241125,3.63,6970,-26.26,20240105,4960,3.63,20241125,6990,-26.47,20231206,4960,3.63,20241125,0.05,N,023150,500,45 억,,13013,N,N,0,N,00,N diff --git a/023160/price/prices-20241101.csv b/023160/price/prices-20241101.csv index 4daabbdaadd6..f7d8fbf77ae8 100644 --- a/023160/price/prices-20241101.csv +++ b/023160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160358,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16640,140,2,0.85,9108078610,546263,36.07,16970,17010,16130,21450,11550,16500,16673.82,11.02,0,-46332,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4410,8.01,0.82,12,2.06,2078.00,20378.00,17920,20240726,-7.14,11130,20240418,49.51,17920,-7.14,20240726,11130,49.51,20240418,17920,-7.14,20240726,11130,49.51,20240418,2.93,N,023160,500,132 억,,2919648,N,N,890,N,00,N +20241126,150356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16640,140,2,0.85,8795213580,527455,34.83,16970,17010,16130,21450,11550,16500,16675.18,11.02,0,-45401,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4410,8.01,0.82,12,1.99,2078.00,20378.00,17920,20240726,-7.14,11130,20240418,49.51,17920,-7.14,20240726,11130,49.51,20240418,17920,-7.14,20240726,11130,49.51,20240418,2.93,N,023160,500,132 억,,2919648,N,N,956,N,00,N +20241126,140356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16660,160,2,0.97,8014171930,480548,31.73,16970,17010,16130,21450,11550,16500,16677.56,11.02,0,-36395,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4415,8.02,0.82,12,1.81,2078.00,20378.00,17920,20240726,-7.03,11130,20240418,49.69,17920,-7.03,20240726,11130,49.69,20240418,17920,-7.03,20240726,11130,49.69,20240418,2.93,N,023160,500,132 억,,2919648,N,N,956,N,00,N +20241126,130355,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16540,40,2,0.24,6790974120,406320,26.83,16970,17010,16130,21450,11550,16500,16713.95,11.02,0,-53804,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4383,7.96,0.81,12,1.53,2078.00,20378.00,17920,20240726,-7.70,11130,20240418,48.61,17920,-7.70,20240726,11130,48.61,20240418,17920,-7.70,20240726,11130,48.61,20240418,2.93,N,023160,500,132 억,,2919648,N,N,956,N,00,N +20241126,120359,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16660,160,2,0.97,6285369090,375856,24.82,16970,17010,16130,21450,11550,16500,16723.47,11.02,0,-48487,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4415,8.02,0.82,12,1.42,2078.00,20378.00,17920,20240726,-7.03,11130,20240418,49.69,17920,-7.03,20240726,11130,49.69,20240418,17920,-7.03,20240726,11130,49.69,20240418,2.93,N,023160,500,132 억,,2919648,N,N,956,N,00,N +20241126,110401,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16730,230,2,1.39,5744877760,343527,22.69,16970,17010,16130,21450,11550,16500,16723.95,11.02,0,-34811,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4433,8.05,0.82,12,1.30,2078.00,20378.00,17920,20240726,-6.64,11130,20240418,50.31,17920,-6.64,20240726,11130,50.31,20240418,17920,-6.64,20240726,11130,50.31,20240418,2.93,N,023160,500,132 억,,2919648,N,N,956,N,00,N +20241126,100400,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16600,100,2,0.61,3804975460,227099,15.00,16970,17010,16440,21450,11550,16500,16755.95,11.02,0,-41043,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4399,7.99,0.81,12,0.86,2078.00,20378.00,17920,20240726,-7.37,11130,20240418,49.15,17920,-7.37,20240726,11130,49.15,20240418,17920,-7.37,20240726,11130,49.15,20240418,2.93,N,023160,500,132 억,,2919648,N,N,956,N,00,N +20241126,090356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16510,10,2,0.06,829489510,49645,3.28,16970,16970,16460,21450,11550,16500,16713.20,11.02,0,-23603,18006,17252,16696,15942,15386,17630,16320,133,4950,500,12210,10,1,26500000,4375,7.95,0.81,12,0.19,2078.00,20378.00,17920,20240726,-7.87,11130,20240418,48.34,17920,-7.87,20240726,11130,48.34,20240418,17920,-7.87,20240726,11130,48.34,20240418,2.93,N,023160,500,132 억,,2919648,N,N,956,N,00,N 20241125,160350,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16500,410,2,2.55,25378818420,1511275,93.16,16340,17450,16140,20900,11270,16090,16793.31,11.27,0,-60394,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4373,7.94,0.81,12,5.70,2078.00,20378.00,17920,20240726,-7.92,11130,20240418,48.25,17920,-7.92,20240726,11130,48.25,20240418,17920,-7.92,20240726,11130,48.25,20240418,2.89,N,023160,500,132 억,,2986544,N,N,956,N,00,N 20241125,150356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16320,230,2,1.43,24824096150,1477446,91.08,16340,17450,16140,20900,11270,16090,16802.04,11.27,0,-61906,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4325,7.85,0.80,12,5.58,2078.00,20378.00,17920,20240726,-8.93,11130,20240418,46.63,17920,-8.93,20240726,11130,46.63,20240418,17920,-8.93,20240726,11130,46.63,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N 20241125,140356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16230,140,2,0.87,23710318210,1409277,86.87,16340,17450,16140,20900,11270,16090,16824.46,11.27,0,-43449,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4301,7.81,0.80,12,5.32,2078.00,20378.00,17920,20240726,-9.43,11130,20240418,45.82,17920,-9.43,20240726,11130,45.82,20240418,17920,-9.43,20240726,11130,45.82,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N diff --git a/023350/price/prices-20241101.csv b/023350/price/prices-20241101.csv index 3afeb6111424..157932e16f83 100644 --- a/023350/price/prices-20241101.csv +++ b/023350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4430,-35,5,-0.78,70055590,15908,47.31,4425,4450,4355,5800,3130,4465,4403.80,0.77,0,347,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,485,3.64,0.31,12,0.15,1218.00,14488.00,6790,20240110,-34.76,4205,20241113,5.35,6790,-34.76,20240110,4205,5.35,20241113,6790,-34.76,20240110,4205,5.35,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N +20241126,150357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4410,-55,5,-1.23,57235550,13011,38.69,4425,4450,4355,5800,3130,4465,4399.01,0.77,0,315,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,483,3.62,0.30,12,0.12,1218.00,14488.00,6790,20240110,-35.05,4205,20241113,4.88,6790,-35.05,20240110,4205,4.88,20241113,6790,-35.05,20240110,4205,4.88,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N +20241126,140357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4390,-75,5,-1.68,52066140,11837,35.20,4425,4450,4355,5800,3130,4465,4398.59,0.77,0,208,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,481,3.60,0.30,12,0.11,1218.00,14488.00,6790,20240110,-35.35,4205,20241113,4.40,6790,-35.35,20240110,4205,4.40,20241113,6790,-35.35,20240110,4205,4.40,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N +20241126,130356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4415,-50,5,-1.12,44572535,10135,30.14,4425,4450,4355,5800,3130,4465,4397.88,0.77,0,298,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,483,3.62,0.30,12,0.09,1218.00,14488.00,6790,20240110,-34.98,4205,20241113,4.99,6790,-34.98,20240110,4205,4.99,20241113,6790,-34.98,20240110,4205,4.99,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N +20241126,120400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4420,-45,5,-1.01,35286740,8033,23.89,4425,4450,4355,5800,3130,4465,4392.72,0.77,0,319,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,484,3.63,0.31,12,0.07,1218.00,14488.00,6790,20240110,-34.90,4205,20241113,5.11,6790,-34.90,20240110,4205,5.11,20241113,6790,-34.90,20240110,4205,5.11,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N +20241126,110402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4445,-20,5,-0.45,35034640,7976,23.72,4425,4450,4355,5800,3130,4465,4392.51,0.77,0,320,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,487,3.65,0.31,12,0.07,1218.00,14488.00,6790,20240110,-34.54,4205,20241113,5.71,6790,-34.54,20240110,4205,5.71,20241113,6790,-34.54,20240110,4205,5.71,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N +20241126,100400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4395,-70,5,-1.57,29135850,6645,19.76,4425,4450,4355,5800,3130,4465,4384.63,0.77,0,804,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,481,3.61,0.30,12,0.06,1218.00,14488.00,6790,20240110,-35.27,4205,20241113,4.52,6790,-35.27,20240110,4205,4.52,20241113,6790,-35.27,20240110,4205,4.52,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N +20241126,090356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4450,-15,5,-0.34,12774110,2923,8.69,4425,4450,4355,5800,3130,4465,4370.21,0.77,0,-31,4611,4537,4431,4357,4251,4575,4395,55,1335,500,3300,5,1,10950000,487,3.65,0.31,12,0.03,1218.00,14488.00,6790,20240110,-34.46,4205,20241113,5.83,6790,-34.46,20240110,4205,5.83,20241113,6790,-34.46,20240110,4205,5.83,20241113,1.78,N,023350,500,54 억,,84237,N,N,0,N,00,N 20241125,160350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4465,135,2,3.12,147937255,33422,205.76,4380,4505,4325,5620,3035,4330,4426.33,0.68,0,10323,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,489,3.67,0.31,12,0.31,1218.00,14488.00,6790,20240110,-34.24,4205,20241113,6.18,6790,-34.24,20240110,4205,6.18,20241113,6790,-34.24,20240110,4205,6.18,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N 20241125,150356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4490,160,2,3.70,134162395,30326,186.70,4380,4505,4325,5620,3035,4330,4424.01,0.68,0,10046,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,492,3.69,0.31,12,0.28,1218.00,14488.00,6790,20240110,-33.87,4205,20241113,6.78,6790,-33.87,20240110,4205,6.78,20241113,6790,-33.87,20240110,4205,6.78,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N 20241125,140356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4410,80,2,1.85,45837905,10509,64.70,4380,4425,4325,5620,3035,4330,4361.78,0.68,0,4340,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,483,3.62,0.30,12,0.10,1218.00,14488.00,6790,20240110,-35.05,4205,20241113,4.88,6790,-35.05,20240110,4205,4.88,20241113,6790,-35.05,20240110,4205,4.88,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N diff --git a/023410/price/prices-20241101.csv b/023410/price/prices-20241101.csv index 41e140137a28..fca2d79c0933 100644 --- a/023410/price/prices-20241101.csv +++ b/023410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160358,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3420,-10,5,-0.29,171381375,50163,37.69,3405,3450,3405,4455,2405,3430,3416.45,3.66,0,-3536,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2644,4.02,0.26,12,0.06,850.00,13299.00,4580,20240223,-25.33,3150,20240805,8.57,4580,-25.33,20240223,3150,8.57,20240805,4580,-25.33,20240223,3150,8.57,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N +20241126,150357,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3415,-15,5,-0.44,123120855,36049,27.09,3405,3450,3405,4455,2405,3430,3415.38,3.66,0,-1089,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2640,4.02,0.26,12,0.05,850.00,13299.00,4580,20240223,-25.44,3150,20240805,8.41,4580,-25.44,20240223,3150,8.41,20240805,4580,-25.44,20240223,3150,8.41,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N +20241126,140357,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3420,-10,5,-0.29,107953150,31607,23.75,3405,3450,3405,4455,2405,3430,3415.48,3.66,0,-3942,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2644,4.02,0.26,12,0.04,850.00,13299.00,4580,20240223,-25.33,3150,20240805,8.57,4580,-25.33,20240223,3150,8.57,20240805,4580,-25.33,20240223,3150,8.57,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N +20241126,130356,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3415,-15,5,-0.44,98113145,28727,21.59,3405,3450,3405,4455,2405,3430,3415.36,3.66,0,-3438,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2640,4.02,0.26,12,0.04,850.00,13299.00,4580,20240223,-25.44,3150,20240805,8.41,4580,-25.44,20240223,3150,8.41,20240805,4580,-25.44,20240223,3150,8.41,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N +20241126,120400,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3415,-15,5,-0.44,89073570,26080,19.60,3405,3450,3405,4455,2405,3430,3415.40,3.66,0,-2823,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2640,4.02,0.26,12,0.03,850.00,13299.00,4580,20240223,-25.44,3150,20240805,8.41,4580,-25.44,20240223,3150,8.41,20240805,4580,-25.44,20240223,3150,8.41,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N +20241126,110402,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3425,-5,5,-0.15,69630145,20390,15.32,3405,3450,3405,4455,2405,3430,3414.92,3.66,0,-3828,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2648,4.03,0.26,12,0.03,850.00,13299.00,4580,20240223,-25.22,3150,20240805,8.73,4580,-25.22,20240223,3150,8.73,20240805,4580,-25.22,20240223,3150,8.73,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N +20241126,100400,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3415,-15,5,-0.44,50112410,14673,11.03,3405,3450,3405,4455,2405,3430,3415.28,3.66,0,-2448,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2640,4.02,0.26,12,0.02,850.00,13299.00,4580,20240223,-25.44,3150,20240805,8.41,4580,-25.44,20240223,3150,8.41,20240805,4580,-25.44,20240223,3150,8.41,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N +20241126,090357,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3410,-20,5,-0.58,14811555,4348,3.27,3405,3410,3405,4455,2405,3430,3406.52,3.66,0,679,3483,3456,3418,3391,3353,3470,3405,387,1025,500,2530,5,1,77310863,2636,4.01,0.26,12,0.01,850.00,13299.00,4580,20240223,-25.55,3150,20240805,8.25,4580,-25.55,20240223,3150,8.25,20240805,4580,-25.55,20240223,3150,8.25,20240805,1.39,N,023410,500,386 억,,2832686,N,N,0,N,00,N 20241125,160351,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3430,30,2,0.88,454039275,132960,148.49,3400,3445,3380,4420,2380,3400,3414.85,3.64,0,18938,3436,3417,3396,3377,3356,3420,3380,387,1020,500,2510,5,1,77310863,2652,4.04,0.26,12,0.17,850.00,13299.00,4580,20240223,-25.11,3150,20240805,8.89,4580,-25.11,20240223,3150,8.89,20240805,4580,-25.11,20240223,3150,8.89,20240805,1.39,N,023410,500,386 억,,2813134,N,N,47,N,00,N 20241125,150357,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3420,20,2,0.59,447642005,131095,146.41,3400,3445,3380,4420,2380,3400,3414.64,3.64,0,19022,3436,3417,3396,3377,3356,3420,3380,387,1020,500,2510,5,1,77310863,2644,4.02,0.26,12,0.17,850.00,13299.00,4580,20240223,-25.33,3150,20240805,8.57,4580,-25.33,20240223,3150,8.57,20240805,4580,-25.33,20240223,3150,8.57,20240805,1.39,N,023410,500,386 억,,2813134,N,N,47,N,00,N 20241125,140357,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3425,25,2,0.74,402247260,117825,131.59,3400,3445,3380,4420,2380,3400,3413.94,3.64,0,11001,3436,3417,3396,3377,3356,3420,3380,387,1020,500,2510,5,1,77310863,2648,4.03,0.26,12,0.15,850.00,13299.00,4580,20240223,-25.22,3150,20240805,8.73,4580,-25.22,20240223,3150,8.73,20240805,4580,-25.22,20240223,3150,8.73,20240805,1.39,N,023410,500,386 억,,2813134,N,N,47,N,00,N diff --git a/023440/price/prices-20241101.csv b/023440/price/prices-20241101.csv index 786e9392e984..245a573e0933 100644 --- a/023440/price/prices-20241101.csv +++ b/023440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1878,-12,5,-0.63,588570679,315167,93.19,1890,1911,1845,2455,1323,1890,1867.49,0.56,0,-6843,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1114,-3.82,1.54,12,0.53,-491.00,1222.00,2400,20240603,-21.75,1108,20240412,69.49,2400,-21.75,20240603,1108,69.49,20240412,2400,-21.75,20240603,1108,69.49,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N +20241126,150357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-30,5,-1.59,571815683,306194,90.53,1890,1911,1845,2455,1323,1890,1867.49,0.56,0,-5752,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1103,-3.79,1.52,12,0.52,-491.00,1222.00,2400,20240603,-22.50,1108,20240412,67.87,2400,-22.50,20240603,1108,67.87,20240412,2400,-22.50,20240603,1108,67.87,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N +20241126,140357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1851,-39,5,-2.06,516501713,276333,81.70,1890,1911,1846,2455,1323,1890,1869.13,0.56,0,-2744,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1098,-3.77,1.51,12,0.47,-491.00,1222.00,2400,20240603,-22.88,1108,20240412,67.06,2400,-22.88,20240603,1108,67.06,20240412,2400,-22.88,20240603,1108,67.06,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N +20241126,130356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1870,-20,5,-1.06,388403221,207457,61.34,1890,1911,1846,2455,1323,1890,1872.21,0.56,0,11685,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1109,-3.81,1.53,12,0.35,-491.00,1222.00,2400,20240603,-22.08,1108,20240412,68.77,2400,-22.08,20240603,1108,68.77,20240412,2400,-22.08,20240603,1108,68.77,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N +20241126,120400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1862,-28,5,-1.48,243154306,130250,38.51,1890,1911,1846,2455,1323,1890,1866.83,0.56,0,-18030,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1105,-3.79,1.52,12,0.22,-491.00,1222.00,2400,20240603,-22.42,1108,20240412,68.05,2400,-22.42,20240603,1108,68.05,20240412,2400,-22.42,20240603,1108,68.05,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N +20241126,110402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1861,-29,5,-1.53,190427840,101955,30.15,1890,1911,1846,2455,1323,1890,1867.76,0.56,0,-23733,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1104,-3.79,1.52,12,0.17,-491.00,1222.00,2400,20240603,-22.46,1108,20240412,67.96,2400,-22.46,20240603,1108,67.96,20240412,2400,-22.46,20240603,1108,67.96,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N +20241126,100401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1884,-6,5,-0.32,121454851,64930,19.20,1890,1911,1846,2455,1323,1890,1870.55,0.56,0,-22159,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1118,-3.84,1.54,12,0.11,-491.00,1222.00,2400,20240603,-21.50,1108,20240412,70.04,2400,-21.50,20240603,1108,70.04,20240412,2400,-21.50,20240603,1108,70.04,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N +20241126,090357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1910,20,2,1.06,3880258,2038,0.60,1890,1911,1890,2455,1323,1890,1903.95,0.56,0,-768,1968,1928,1901,1861,1834,1915,1848,297,565,500,1280,1,1,59320421,1133,-3.89,1.56,12,0.00,-491.00,1222.00,2400,20240603,-20.42,1108,20240412,72.38,2400,-20.42,20240603,1108,72.38,20240412,2400,-20.42,20240603,1108,72.38,20240412,1.27,N,023440,500,296 억,,333987,N,N,0,N,00,N 20241125,160351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1890,-15,5,-0.79,642271478,337593,118.83,1905,1941,1874,2475,1334,1905,1902.50,0.44,0,73052,1991,1947,1904,1860,1817,1970,1883,297,570,500,1290,1,1,59320421,1121,-3.85,1.55,12,0.57,-491.00,1222.00,2400,20240603,-21.25,1108,20240412,70.58,2400,-21.25,20240603,1108,70.58,20240412,2400,-21.25,20240603,1108,70.58,20240412,1.27,N,023440,500,296 억,,259417,N,N,0,N,00,N 20241125,150357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1899,-6,5,-0.31,612025107,321599,113.20,1905,1941,1874,2475,1334,1905,1903.07,0.44,0,76737,1991,1947,1904,1860,1817,1970,1883,297,570,500,1290,1,1,59320421,1126,-3.87,1.55,12,0.54,-491.00,1222.00,2400,20240603,-20.88,1108,20240412,71.39,2400,-20.88,20240603,1108,71.39,20240412,2400,-20.88,20240603,1108,71.39,20240412,1.27,N,023440,500,296 억,,259417,N,N,0,N,00,N 20241125,140357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1903,-2,5,-0.10,523101704,274801,96.73,1905,1941,1874,2475,1334,1905,1903.57,0.44,0,68132,1991,1947,1904,1860,1817,1970,1883,297,570,500,1290,1,1,59320421,1129,-3.88,1.56,12,0.46,-491.00,1222.00,2400,20240603,-20.71,1108,20240412,71.75,2400,-20.71,20240603,1108,71.75,20240412,2400,-20.71,20240603,1108,71.75,20240412,1.27,N,023440,500,296 억,,259417,N,N,0,N,00,N diff --git a/023450/price/prices-20241101.csv b/023450/price/prices-20241101.csv index eaf15e754b29..a89941eec525 100644 --- a/023450/price/prices-20241101.csv +++ b/023450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30250,-200,5,-0.66,1273650,42,0.47,30450,30650,30050,39550,21350,30450,30325.00,0.06,0,-13,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1059,17.92,2.02,12,0.00,1688.00,15012.00,40000,20231215,-24.38,28100,20240305,7.65,37400,-19.12,20240527,28100,7.65,20240305,40000,-24.38,20231215,28100,7.65,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N +20241126,150358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30350,-100,5,-0.33,819750,27,0.30,30450,30650,30050,39550,21350,30450,30361.11,0.06,0,-2,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1062,17.98,2.02,12,0.00,1688.00,15012.00,40000,20231215,-24.12,28100,20240305,8.01,37400,-18.85,20240527,28100,8.01,20240305,40000,-24.12,20231215,28100,8.01,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N +20241126,140357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30350,-100,5,-0.33,546500,18,0.20,30450,30650,30050,39550,21350,30450,30361.11,0.06,0,-3,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1062,17.98,2.02,12,0.00,1688.00,15012.00,40000,20231215,-24.12,28100,20240305,8.01,37400,-18.85,20240527,28100,8.01,20240305,40000,-24.12,20231215,28100,8.01,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N +20241126,130357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30350,-100,5,-0.33,546500,18,0.20,30450,30650,30050,39550,21350,30450,30361.11,0.06,0,-3,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1062,17.98,2.02,12,0.00,1688.00,15012.00,40000,20231215,-24.12,28100,20240305,8.01,37400,-18.85,20240527,28100,8.01,20240305,40000,-24.12,20231215,28100,8.01,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N +20241126,120401,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30350,-100,5,-0.33,546500,18,0.20,30450,30650,30050,39550,21350,30450,30361.11,0.06,0,-3,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1062,17.98,2.02,12,0.00,1688.00,15012.00,40000,20231215,-24.12,28100,20240305,8.01,37400,-18.85,20240527,28100,8.01,20240305,40000,-24.12,20231215,28100,8.01,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N +20241126,110403,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30350,-100,5,-0.33,546500,18,0.20,30450,30650,30050,39550,21350,30450,30361.11,0.06,0,-3,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1062,17.98,2.02,12,0.00,1688.00,15012.00,40000,20231215,-24.12,28100,20240305,8.01,37400,-18.85,20240527,28100,8.01,20240305,40000,-24.12,20231215,28100,8.01,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N +20241126,100401,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30650,200,2,0.66,485500,16,0.18,30450,30650,30050,39550,21350,30450,30343.75,0.06,0,-3,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1073,18.16,2.04,12,0.00,1688.00,15012.00,40000,20231215,-23.38,28100,20240305,9.07,37400,-18.05,20240527,28100,9.07,20240305,40000,-23.38,20231215,28100,9.07,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N +20241126,090357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30150,-300,5,-0.99,121100,4,0.04,30450,30450,30050,39550,21350,30450,30275.00,0.06,0,-2,32183,31316,30833,29966,29483,31075,29725,31,9100,500,21920,50,1,3500000,1055,17.86,2.01,12,0.00,1688.00,15012.00,40000,20231215,-24.62,28100,20240305,7.30,37400,-19.39,20240527,28100,7.30,20240305,40000,-24.62,20231215,28100,7.30,20240305,0.09,N,023450,500,31 억,,2222,N,N,0,N,00,N 20241125,160351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30450,-500,5,-1.62,46807500,1526,84.08,30950,31700,30350,40200,21700,30950,30673.33,0.07,0,32,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1066,18.04,2.03,12,0.04,1688.00,15012.00,40000,20231215,-23.88,28100,20240305,8.36,37400,-18.58,20240527,28100,8.36,20240305,40000,-23.88,20231215,28100,8.36,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N 20241125,150357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30500,-450,5,-1.45,46472450,1515,83.47,30950,31700,30350,40200,21700,30950,30674.88,0.07,0,42,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1068,18.07,2.03,12,0.04,1688.00,15012.00,40000,20231215,-23.75,28100,20240305,8.54,37400,-18.45,20240527,28100,8.54,20240305,40000,-23.75,20231215,28100,8.54,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N 20241125,140357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30550,-400,5,-1.29,46014900,1500,82.64,30950,31700,30350,40200,21700,30950,30676.60,0.07,0,56,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1069,18.10,2.04,12,0.04,1688.00,15012.00,40000,20231215,-23.62,28100,20240305,8.72,37400,-18.32,20240527,28100,8.72,20240305,40000,-23.62,20231215,28100,8.72,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N diff --git a/023460/price/prices-20241101.csv b/023460/price/prices-20241101.csv index e90cc8d2a00b..22ca2713237e 100644 --- a/023460/price/prices-20241101.csv +++ b/023460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160359,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241126,150358,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241126,140358,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241126,130357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241126,120401,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241126,110403,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241126,100401,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241126,090358,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241125,160352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241125,150357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241125,140357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20241101.csv b/023530/price/prices-20241101.csv index 12ac5734d165..86c280ddac77 100644 --- a/023530/price/prices-20241101.csv +++ b/023530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160359,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,55700,-1400,5,-2.45,8856698400,158365,114.33,57100,57300,55500,74200,40000,57100,55926.54,7.81,0,-23001,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,15757,9.03,0.17,12,0.56,6165.00,335728.00,92100,20240213,-39.52,55500,20241126,0.36,92100,-39.52,20240213,55500,0.36,20241126,92100,-39.52,20240213,55500,0.36,20241126,0.72,N,023530,5000,1414 억,,2209662,N,N,72,N,00,N +20241126,150358,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,55800,-1300,5,-2.28,8325742700,148828,107.45,57100,57300,55500,74200,40000,57100,55942.05,7.81,0,-23038,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,15785,9.05,0.17,12,0.53,6165.00,335728.00,92100,20240213,-39.41,55500,20241126,0.54,92100,-39.41,20240213,55500,0.54,20241126,92100,-39.41,20240213,55500,0.54,20241126,0.72,N,023530,5000,1414 억,,2209662,N,N,27,N,00,N +20241126,140358,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,55600,-1500,5,-2.63,7544886400,134806,97.33,57100,57300,55500,74200,40000,57100,55968.48,7.81,0,-23668,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,15729,9.02,0.17,12,0.48,6165.00,335728.00,92100,20240213,-39.63,55500,20241126,0.18,92100,-39.63,20240213,55500,0.18,20241126,92100,-39.63,20240213,55500,0.18,20241126,0.72,N,023530,5000,1414 억,,2209662,N,N,27,N,00,N +20241126,130357,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,55900,-1200,5,-2.10,6620349100,118189,85.33,57100,57300,55600,74200,40000,57100,56014.93,7.81,0,-22636,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,15813,9.07,0.17,12,0.42,6165.00,335728.00,92100,20240213,-39.31,55600,20241126,0.54,92100,-39.31,20240213,55600,0.54,20241126,92100,-39.31,20240213,55600,0.54,20241126,0.72,N,023530,5000,1414 억,,2209662,N,N,27,N,00,N +20241126,120401,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,55700,-1400,5,-2.45,5905630000,105373,76.08,57100,57300,55600,74200,40000,57100,56045.00,7.81,0,-21211,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,15757,9.03,0.17,12,0.37,6165.00,335728.00,92100,20240213,-39.52,55600,20241126,0.18,92100,-39.52,20240213,55600,0.18,20241126,92100,-39.52,20240213,55600,0.18,20241126,0.72,N,023530,5000,1414 억,,2209662,N,N,27,N,00,N +20241126,110403,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,55800,-1300,5,-2.28,5205795700,92831,67.02,57100,57300,55600,74200,40000,57100,56078.20,7.81,0,-19324,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,15785,9.05,0.17,12,0.33,6165.00,335728.00,92100,20240213,-39.41,55600,20241126,0.36,92100,-39.41,20240213,55600,0.36,20241126,92100,-39.41,20240213,55600,0.36,20241126,0.72,N,023530,5000,1414 억,,2209662,N,N,27,N,00,N +20241126,100402,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,55800,-1300,5,-2.28,3225251700,57329,41.39,57100,57300,55600,74200,40000,57100,56258.64,7.81,0,-15784,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,15785,9.05,0.17,12,0.20,6165.00,335728.00,92100,20240213,-39.41,55600,20241126,0.36,92100,-39.41,20240213,55600,0.36,20241126,92100,-39.41,20240213,55600,0.36,20241126,0.72,N,023530,5000,1414 억,,2209662,N,N,27,N,00,N +20241126,090358,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,56800,-300,5,-0.53,343752600,6024,4.35,57100,57300,56800,74200,40000,57100,57063.84,7.81,0,-951,59100,58100,57100,56100,55100,57600,55600,1414,17100,5000,43390,100,1,28288755,16068,9.21,0.17,12,0.02,6165.00,335728.00,92100,20240213,-38.33,56100,20241118,1.25,92100,-38.33,20240213,56100,1.25,20241118,92100,-38.33,20240213,56100,1.25,20241118,0.72,N,023530,5000,1414 억,,2209662,N,N,27,N,00,N 20241125,160352,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,57100,-900,5,-1.55,7827211700,137646,229.52,58100,58100,56100,75400,40600,58000,56864.48,7.87,0,-20485,59000,58500,58100,57600,57200,58300,57400,1414,17400,5000,44080,100,1,28288755,16153,9.26,0.17,12,0.49,6165.00,335728.00,92100,20240213,-38.00,56100,20241125,1.78,92100,-38.00,20240213,56100,1.78,20241125,92100,-38.00,20240213,56100,1.78,20241125,0.78,N,023530,5000,1414 억,,2226083,N,N,27,N,00,N 20241125,150358,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,56800,-1200,5,-2.07,7071581800,124387,207.41,58100,58100,56100,75400,40600,58000,56851.25,7.87,0,-19099,59000,58500,58100,57600,57200,58300,57400,1414,17400,5000,44080,100,1,28288755,16068,9.21,0.17,12,0.44,6165.00,335728.00,92100,20240213,-38.33,56100,20241125,1.25,92100,-38.33,20240213,56100,1.25,20241125,92100,-38.33,20240213,56100,1.25,20241125,0.78,N,023530,5000,1414 억,,2226083,N,N,1,N,00,N 20241125,140358,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,56800,-1200,5,-2.07,6385801400,112336,187.32,58100,58100,56100,75400,40600,58000,56845.32,7.87,0,-18532,59000,58500,58100,57600,57200,58300,57400,1414,17400,5000,44080,100,1,28288755,16068,9.21,0.17,12,0.40,6165.00,335728.00,92100,20240213,-38.33,56100,20241125,1.25,92100,-38.33,20240213,56100,1.25,20241125,92100,-38.33,20240213,56100,1.25,20241125,0.78,N,023530,5000,1414 억,,2226083,N,N,1,N,00,N diff --git a/023590/price/prices-20241101.csv b/023590/price/prices-20241101.csv index 4ec4e1f5d32b..df17740aef3a 100644 --- a/023590/price/prices-20241101.csv +++ b/023590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18280,-20,5,-0.11,457484090,25150,101.67,18350,18420,17700,23750,12810,18300,18190.08,22.83,0,-2366,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8202,3.63,0.32,12,0.06,5037.00,56391.00,24650,20240213,-25.84,16840,20240805,8.55,24650,-25.84,20240213,16840,8.55,20240805,24650,-25.84,20240213,16840,8.55,20240805,0.10,N,023590,500,224 억,,10244793,N,N,152,N,00,N +20241126,150358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18220,-80,5,-0.44,415624250,22852,92.38,18350,18420,17700,23750,12810,18300,18187.65,22.83,0,-2824,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8175,3.62,0.32,12,0.05,5037.00,56391.00,24650,20240213,-26.09,16840,20240805,8.19,24650,-26.09,20240213,16840,8.19,20240805,24650,-26.09,20240213,16840,8.19,20240805,0.10,N,023590,500,224 억,,10244793,N,N,406,N,00,N +20241126,140358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18170,-130,5,-0.71,308753740,16996,68.71,18350,18420,17700,23750,12810,18300,18166.26,22.83,0,-2358,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8152,3.61,0.32,12,0.04,5037.00,56391.00,24650,20240213,-26.29,16840,20240805,7.90,24650,-26.29,20240213,16840,7.90,20240805,24650,-26.29,20240213,16840,7.90,20240805,0.10,N,023590,500,224 억,,10244793,N,N,406,N,00,N +20241126,130357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18210,-90,5,-0.49,241957420,13323,53.86,18350,18420,17700,23750,12810,18300,18160.88,22.83,0,-1913,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8170,3.62,0.32,12,0.03,5037.00,56391.00,24650,20240213,-26.13,16840,20240805,8.14,24650,-26.13,20240213,16840,8.14,20240805,24650,-26.13,20240213,16840,8.14,20240805,0.10,N,023590,500,224 억,,10244793,N,N,406,N,00,N +20241126,120402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18170,-130,5,-0.71,226430570,12470,50.41,18350,18420,17700,23750,12810,18300,18158.02,22.83,0,-1562,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8152,3.61,0.32,12,0.03,5037.00,56391.00,24650,20240213,-26.29,16840,20240805,7.90,24650,-26.29,20240213,16840,7.90,20240805,24650,-26.29,20240213,16840,7.90,20240805,0.10,N,023590,500,224 억,,10244793,N,N,406,N,00,N +20241126,110403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18220,-80,5,-0.44,182883860,10080,40.75,18350,18420,17700,23750,12810,18300,18143.24,22.83,0,-1523,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8175,3.62,0.32,12,0.02,5037.00,56391.00,24650,20240213,-26.09,16840,20240805,8.19,24650,-26.09,20240213,16840,8.19,20240805,24650,-26.09,20240213,16840,8.19,20240805,0.10,N,023590,500,224 억,,10244793,N,N,406,N,00,N +20241126,100402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18230,-70,5,-0.38,136306950,7522,30.41,18350,18420,17700,23750,12810,18300,18121.10,22.83,0,-1378,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8179,3.62,0.32,12,0.02,5037.00,56391.00,24650,20240213,-26.04,16840,20240805,8.25,24650,-26.04,20240213,16840,8.25,20240805,24650,-26.04,20240213,16840,8.25,20240805,0.10,N,023590,500,224 억,,10244793,N,N,406,N,00,N +20241126,090358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18300,0,3,0.00,60326920,3349,13.54,18350,18420,17700,23750,12810,18300,18013.41,22.83,0,-110,18426,18362,18236,18172,18046,18395,18205,224,5450,500,13540,10,1,44866617,8211,3.63,0.32,12,0.01,5037.00,56391.00,24650,20240213,-25.76,16840,20240805,8.67,24650,-25.76,20240213,16840,8.67,20240805,24650,-25.76,20240213,16840,8.67,20240805,0.10,N,023590,500,224 억,,10244793,N,N,406,N,00,N 20241125,160352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18300,100,2,0.55,449117500,24685,115.24,18300,18300,18110,23650,12740,18200,18193.73,22.83,0,-78,18406,18302,18096,17992,17786,18355,18045,224,5450,500,13460,10,1,44866617,8211,3.63,0.32,12,0.06,5037.00,56391.00,24650,20240213,-25.76,16840,20240805,8.67,24650,-25.76,20240213,16840,8.67,20240805,24650,-25.76,20240213,16840,8.67,20240805,0.10,N,023590,500,224 억,,10243277,N,N,406,N,00,N 20241125,150358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18260,60,2,0.33,383720360,21110,98.55,18300,18300,18110,23650,12740,18200,18177.18,22.83,0,-1079,18406,18302,18096,17992,17786,18355,18045,224,5450,500,13460,10,1,44866617,8193,3.63,0.32,12,0.05,5037.00,56391.00,24650,20240213,-25.92,16840,20240805,8.43,24650,-25.92,20240213,16840,8.43,20240805,24650,-25.92,20240213,16840,8.43,20240805,0.10,N,023590,500,224 억,,10243277,N,N,11,N,00,N 20241125,140358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,18240,40,2,0.22,309016700,17014,79.43,18300,18300,18110,23650,12740,18200,18162.50,22.83,0,-826,18406,18302,18096,17992,17786,18355,18045,224,5450,500,13460,10,1,44866617,8184,3.62,0.32,12,0.04,5037.00,56391.00,24650,20240213,-26.00,16840,20240805,8.31,24650,-26.00,20240213,16840,8.31,20240805,24650,-26.00,20240213,16840,8.31,20240805,0.10,N,023590,500,224 억,,10243277,N,N,11,N,00,N diff --git a/023600/price/prices-20241101.csv b/023600/price/prices-20241101.csv index 7efe65248fe6..251e6162fa75 100644 --- a/023600/price/prices-20241101.csv +++ b/023600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160400,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8670,-40,5,-0.46,49732220,5744,59.95,8670,8790,8600,11320,6100,8710,8658.11,3.74,0,1096,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1402,2.62,0.25,12,0.04,3306.00,34139.00,11910,20240221,-27.20,8390,20241120,3.34,11910,-27.20,20240221,8390,3.34,20241120,11910,-27.20,20240221,8390,3.34,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N +20241126,150359,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8630,-80,5,-0.92,42919180,4957,51.74,8670,8790,8600,11320,6100,8710,8658.30,3.74,0,940,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1395,2.61,0.25,12,0.03,3306.00,34139.00,11910,20240221,-27.54,8390,20241120,2.86,11910,-27.54,20240221,8390,2.86,20241120,11910,-27.54,20240221,8390,2.86,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N +20241126,140359,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8640,-70,5,-0.80,36511550,4213,43.97,8670,8790,8610,11320,6100,8710,8666.40,3.74,0,743,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1397,2.61,0.25,12,0.03,3306.00,34139.00,11910,20240221,-27.46,8390,20241120,2.98,11910,-27.46,20240221,8390,2.98,20241120,11910,-27.46,20240221,8390,2.98,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N +20241126,130358,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8650,-60,5,-0.69,32847240,3788,39.54,8670,8790,8610,11320,6100,8710,8671.39,3.74,0,658,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1399,2.62,0.25,12,0.02,3306.00,34139.00,11910,20240221,-27.37,8390,20241120,3.10,11910,-27.37,20240221,8390,3.10,20241120,11910,-27.37,20240221,8390,3.10,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N +20241126,120402,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8650,-60,5,-0.69,25497240,2937,30.65,8670,8790,8640,11320,6100,8710,8681.39,3.74,0,504,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1399,2.62,0.25,12,0.02,3306.00,34139.00,11910,20240221,-27.37,8390,20241120,3.10,11910,-27.37,20240221,8390,3.10,20241120,11910,-27.37,20240221,8390,3.10,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N +20241126,110404,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8680,-30,5,-0.34,21596540,2486,25.95,8670,8790,8640,11320,6100,8710,8687.26,3.74,0,421,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1404,2.63,0.25,12,0.02,3306.00,34139.00,11910,20240221,-27.12,8390,20241120,3.46,11910,-27.12,20240221,8390,3.46,20241120,11910,-27.12,20240221,8390,3.46,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N +20241126,100402,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8690,-20,5,-0.23,17414610,2003,20.91,8670,8790,8640,11320,6100,8710,8694.26,3.74,0,335,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1405,2.63,0.25,12,0.01,3306.00,34139.00,11910,20240221,-27.04,8390,20241120,3.58,11910,-27.04,20240221,8390,3.58,20241120,11910,-27.04,20240221,8390,3.58,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N +20241126,090358,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8780,70,2,0.80,981330,113,1.18,8670,8790,8640,11320,6100,8710,8684.34,3.74,0,71,8850,8780,8640,8570,8430,8815,8605,81,2610,500,6270,10,1,16170000,1420,2.66,0.26,12,0.00,3306.00,34139.00,11910,20240221,-26.28,8390,20241120,4.65,11910,-26.28,20240221,8390,4.65,20241120,11910,-26.28,20240221,8390,4.65,20241120,0.22,N,023600,500,80 억,,605465,N,N,0,N,00,N 20241125,160352,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8710,100,2,1.16,82664690,9581,96.09,8600,8710,8500,11190,6030,8610,8628.13,3.74,0,50,8723,8666,8573,8516,8423,8695,8545,81,2580,500,6190,10,1,16170000,1408,2.63,0.26,12,0.06,3306.00,34139.00,11910,20240221,-26.87,8390,20241120,3.81,11910,-26.87,20240221,8390,3.81,20241120,11910,-26.87,20240221,8390,3.81,20241120,0.22,N,023600,500,80 억,,605372,N,N,0,N,00,N 20241125,150358,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8660,50,2,0.58,71463330,8290,83.14,8600,8670,8500,11190,6030,8610,8620.52,3.74,0,92,8723,8666,8573,8516,8423,8695,8545,81,2580,500,6190,10,1,16170000,1400,2.62,0.25,12,0.05,3306.00,34139.00,11910,20240221,-27.29,8390,20241120,3.22,11910,-27.29,20240221,8390,3.22,20241120,11910,-27.29,20240221,8390,3.22,20241120,0.22,N,023600,500,80 억,,605372,N,N,0,N,00,N 20241125,140358,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8630,20,2,0.23,61846800,7178,71.99,8600,8670,8500,11190,6030,8610,8616.23,3.74,0,38,8723,8666,8573,8516,8423,8695,8545,81,2580,500,6190,10,1,16170000,1395,2.61,0.25,12,0.04,3306.00,34139.00,11910,20240221,-27.54,8390,20241120,2.86,11910,-27.54,20240221,8390,2.86,20241120,11910,-27.54,20240221,8390,2.86,20241120,0.22,N,023600,500,80 억,,605372,N,N,0,N,00,N diff --git a/023760/price/prices-20241101.csv b/023760/price/prices-20241101.csv index ef682162b8ba..b10a58073357 100644 --- a/023760/price/prices-20241101.csv +++ b/023760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,562,2,2,0.36,139303136,248174,170.87,560,591,557,728,392,560,561.31,0.13,0,408,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1774,2.68,0.29,12,0.08,210.00,1944.00,712,20240226,-21.07,533,20240805,5.44,712,-21.07,20240226,533,5.44,20240805,712,-21.07,20240226,533,5.44,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N +20241126,150359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,563,3,2,0.54,137780561,245465,169.01,560,591,557,728,392,560,561.30,0.13,0,-14,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1777,2.68,0.29,12,0.08,210.00,1944.00,712,20240226,-20.93,533,20240805,5.63,712,-20.93,20240226,533,5.63,20240805,712,-20.93,20240226,533,5.63,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N +20241126,140359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,562,2,2,0.36,130602494,232693,160.21,560,591,557,728,392,560,561.27,0.13,0,678,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1774,2.68,0.29,12,0.07,210.00,1944.00,712,20240226,-21.07,533,20240805,5.44,712,-21.07,20240226,533,5.44,20240805,712,-21.07,20240226,533,5.44,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N +20241126,130358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,562,2,2,0.36,120562018,214786,147.88,560,591,557,728,392,560,561.31,0.13,0,678,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1774,2.68,0.29,12,0.07,210.00,1944.00,712,20240226,-21.07,533,20240805,5.44,712,-21.07,20240226,533,5.44,20240805,712,-21.07,20240226,533,5.44,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N +20241126,120402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,4,2,0.71,110594235,197022,135.65,560,591,557,728,392,560,561.33,0.13,0,-465,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1780,2.69,0.29,12,0.06,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N +20241126,110404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,559,-1,5,-0.18,68851163,122408,84.28,560,591,558,728,392,560,562.47,0.13,0,-1047,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1764,2.66,0.29,12,0.04,210.00,1944.00,712,20240226,-21.49,533,20240805,4.88,712,-21.49,20240226,533,4.88,20240805,712,-21.49,20240226,533,4.88,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N +20241126,100402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,560,0,3,0.00,47150750,83548,57.52,560,591,559,728,392,560,564.36,0.13,0,-797,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1767,2.67,0.29,12,0.03,210.00,1944.00,712,20240226,-21.35,533,20240805,5.07,712,-21.35,20240226,533,5.07,20240805,712,-21.35,20240226,533,5.07,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N +20241126,090359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,570,10,2,1.79,10698373,18654,12.84,560,591,560,728,392,560,573.52,0.13,0,-320,569,564,559,554,549,562,552,1578,168,500,400,1,1,315609576,1799,2.71,0.29,12,0.01,210.00,1944.00,712,20240226,-19.94,533,20240805,6.94,712,-19.94,20240226,533,6.94,20240805,712,-19.94,20240226,533,6.94,20240805,0.29,N,023760,500,1578 억,,395438,N,N,0,N,00,N 20241125,160353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,560,-2,5,-0.36,81268445,145237,217.43,562,564,554,730,394,562,559.55,0.13,0,-1529,574,567,564,557,554,566,556,1578,168,500,400,1,1,315609576,1767,2.67,0.29,12,0.05,210.00,1944.00,712,20240226,-21.35,533,20240805,5.07,712,-21.35,20240226,533,5.07,20240805,712,-21.35,20240226,533,5.07,20240805,0.29,N,023760,500,1578 억,,396151,N,N,0,N,00,N 20241125,150359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,560,-2,5,-0.36,75998129,135811,203.32,562,564,554,730,394,562,559.59,0.13,0,-1078,574,567,564,557,554,566,556,1578,168,500,400,1,1,315609576,1767,2.67,0.29,12,0.04,210.00,1944.00,712,20240226,-21.35,533,20240805,5.07,712,-21.35,20240226,533,5.07,20240805,712,-21.35,20240226,533,5.07,20240805,0.29,N,023760,500,1578 억,,396151,N,N,0,N,00,N 20241125,140359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,561,-1,5,-0.18,64440924,115152,172.39,562,564,554,730,394,562,559.62,0.13,0,-940,574,567,564,557,554,566,556,1578,168,500,400,1,1,315609576,1771,2.67,0.29,12,0.04,210.00,1944.00,712,20240226,-21.21,533,20240805,5.25,712,-21.21,20240226,533,5.25,20240805,712,-21.21,20240226,533,5.25,20240805,0.29,N,023760,500,1578 억,,396151,N,N,0,N,00,N diff --git a/023770/price/prices-20241101.csv b/023770/price/prices-20241101.csv index 35f82d89df7f..0458e917c8d5 100644 --- a/023770/price/prices-20241101.csv +++ b/023770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,0,3,0.00,50765680,13609,26.21,3705,3775,3680,4865,2625,3745,3730.27,4.85,0,-6142,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,328,-5.48,1.27,12,0.16,-684.00,2958.00,8680,20240913,-56.85,3440,20241121,8.87,8680,-56.85,20240913,3440,8.87,20241121,8680,-56.85,20240913,3440,8.87,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N +20241126,150359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,0,3,0.00,45191575,12126,23.36,3705,3750,3680,4865,2625,3745,3726.79,4.85,0,-6894,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,328,-5.48,1.27,12,0.14,-684.00,2958.00,8680,20240913,-56.85,3440,20241121,8.87,8680,-56.85,20240913,3440,8.87,20241121,8680,-56.85,20240913,3440,8.87,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N +20241126,140359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3740,-5,5,-0.13,38261590,10274,19.79,3705,3750,3680,4865,2625,3745,3724.06,4.85,0,-5836,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,328,-5.47,1.26,12,0.12,-684.00,2958.00,8680,20240913,-56.91,3440,20241121,8.72,8680,-56.91,20240913,3440,8.72,20241121,8680,-56.91,20240913,3440,8.72,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N +20241126,130358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,-10,5,-0.27,30515770,8204,15.80,3705,3750,3680,4865,2625,3745,3719.53,4.85,0,-4494,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,327,-5.46,1.26,12,0.09,-684.00,2958.00,8680,20240913,-56.97,3440,20241121,8.58,8680,-56.97,20240913,3440,8.58,20241121,8680,-56.97,20240913,3440,8.58,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N +20241126,120403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,5,2,0.13,26144365,7030,13.54,3705,3750,3680,4865,2625,3745,3718.87,4.85,0,-4380,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,329,-5.48,1.27,12,0.08,-684.00,2958.00,8680,20240913,-56.80,3440,20241121,9.01,8680,-56.80,20240913,3440,9.01,20241121,8680,-56.80,20240913,3440,9.01,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N +20241126,110404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,-15,5,-0.40,24328010,6544,12.61,3705,3750,3680,4865,2625,3745,3717.49,4.85,0,-4308,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,327,-5.45,1.26,12,0.07,-684.00,2958.00,8680,20240913,-57.03,3440,20241121,8.43,8680,-57.03,20240913,3440,8.43,20241121,8680,-57.03,20240913,3440,8.43,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N +20241126,100403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3715,-30,5,-0.80,17047890,4581,8.82,3705,3750,3700,4865,2625,3745,3721.29,4.85,0,-3382,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,326,-5.43,1.26,12,0.05,-684.00,2958.00,8680,20240913,-57.20,3440,20241121,7.99,8680,-57.20,20240913,3440,7.99,20241121,8680,-57.20,20240913,3440,7.99,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N +20241126,090359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,-10,5,-0.27,3457090,930,1.79,3705,3735,3705,4865,2625,3745,3716.44,4.85,0,-422,3855,3800,3690,3635,3525,3827,3662,44,1120,500,2470,5,1,8766820,327,-5.46,1.26,12,0.01,-684.00,2958.00,8680,20240913,-56.97,3440,20241121,8.58,8680,-56.97,20240913,3440,8.58,20241121,8680,-56.97,20240913,3440,8.58,20241121,0.20,N,023770,500,43 억,,425135,N,N,0,N,00,N 20241125,160353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,225,2,6.39,189754090,51912,154.89,3585,3745,3580,4575,2465,3520,3655.30,4.51,0,29691,3580,3550,3500,3470,3420,3565,3485,44,1055,500,2320,5,1,8766820,328,-5.48,1.27,12,0.59,-684.00,2958.00,8680,20240913,-56.85,3440,20241121,8.87,8680,-56.85,20240913,3440,8.87,20241121,8680,-56.85,20240913,3440,8.87,20241121,0.20,N,023770,500,43 억,,394959,N,N,0,N,00,N 20241125,150359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3740,220,2,6.25,179199285,49092,146.48,3585,3740,3580,4575,2465,3520,3650.27,4.51,0,29547,3580,3550,3500,3470,3420,3565,3485,44,1055,500,2320,5,1,8766820,328,-5.47,1.26,12,0.56,-684.00,2958.00,8680,20240913,-56.91,3440,20241121,8.72,8680,-56.91,20240913,3440,8.72,20241121,8680,-56.91,20240913,3440,8.72,20241121,0.20,N,023770,500,43 억,,394959,N,N,0,N,00,N 20241125,140359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3725,205,2,5.82,160613385,44110,131.61,3585,3740,3580,4575,2465,3520,3641.20,4.51,0,27013,3580,3550,3500,3470,3420,3565,3485,44,1055,500,2320,5,1,8766820,327,-5.45,1.26,12,0.50,-684.00,2958.00,8680,20240913,-57.09,3440,20241121,8.28,8680,-57.09,20240913,3440,8.28,20241121,8680,-57.09,20240913,3440,8.28,20241121,0.20,N,023770,500,43 억,,394959,N,N,0,N,00,N diff --git a/023790/price/prices-20241101.csv b/023790/price/prices-20241101.csv index 15d4e1d895a6..7ebd5ecf6444 100644 --- a/023790/price/prices-20241101.csv +++ b/023790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160401,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1175,-5,5,-0.42,9315468,7952,90.27,1180,1180,1165,1534,826,1180,1171.46,0.06,0,-481,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,245,-0.91,1.26,12,0.04,-1294.00,933.00,2475,20231221,-52.53,837,20240307,40.38,1975,-40.51,20240105,837,40.38,20240307,2475,-52.53,20231221,837,40.38,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N +20241126,150400,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1175,-5,5,-0.42,9236745,7885,89.51,1180,1180,1165,1534,826,1180,1171.43,0.06,0,-479,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,245,-0.91,1.26,12,0.04,-1294.00,933.00,2475,20231221,-52.53,837,20240307,40.38,1975,-40.51,20240105,837,40.38,20240307,2475,-52.53,20231221,837,40.38,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N +20241126,140400,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1175,-5,5,-0.42,8946550,7638,86.71,1180,1180,1165,1534,826,1180,1171.32,0.06,0,-449,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,245,-0.91,1.26,12,0.04,-1294.00,933.00,2475,20231221,-52.53,837,20240307,40.38,1975,-40.51,20240105,837,40.38,20240307,2475,-52.53,20231221,837,40.38,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N +20241126,130359,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,-7,5,-0.59,4191317,3572,40.55,1180,1180,1165,1534,826,1180,1173.38,0.06,0,-447,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,244,-0.91,1.26,12,0.02,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N +20241126,120403,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,-7,5,-0.59,3016394,2568,29.15,1180,1180,1165,1534,826,1180,1174.61,0.06,0,-490,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,244,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N +20241126,110405,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,-7,5,-0.59,2974166,2532,28.74,1180,1180,1165,1534,826,1180,1174.63,0.06,0,-490,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,244,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N +20241126,100403,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1174,-6,5,-0.51,2618547,2229,25.30,1180,1180,1165,1534,826,1180,1174.76,0.06,0,-490,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,245,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.57,837,20240307,40.26,1975,-40.56,20240105,837,40.26,20240307,2475,-52.57,20231221,837,40.26,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N +20241126,090359,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1178,-2,5,-0.17,2043733,1739,19.74,1180,1180,1167,1534,826,1180,1175.23,0.06,0,-345,1224,1202,1188,1166,1152,1195,1159,104,354,500,0,1,1,20841335,246,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.40,837,20240307,40.74,1975,-40.35,20240105,837,40.74,20240307,2475,-52.40,20231221,837,40.74,20240307,0.00,N,023790,500,104 억,,12025,N,N,0,N,00,N 20241125,160353,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-20,5,-1.67,10093993,8549,105.67,1200,1210,1174,1560,840,1200,1180.72,0.06,0,-77,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,246,-0.91,1.26,12,0.04,-1294.00,933.00,2475,20231221,-52.32,837,20240307,40.98,1975,-40.25,20240105,837,40.98,20240307,2475,-52.32,20231221,837,40.98,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N 20241125,150359,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1191,-9,5,-0.75,9688073,8205,101.42,1200,1210,1174,1560,840,1200,1180.75,0.06,0,-77,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,248,-0.92,1.28,12,0.04,-1294.00,933.00,2475,20231221,-51.88,837,20240307,42.29,1975,-39.70,20240105,837,42.29,20240307,2475,-51.88,20231221,837,42.29,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N 20241125,140359,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-20,5,-1.67,9686882,8204,101.41,1200,1210,1174,1560,840,1200,1180.75,0.06,0,-76,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,246,-0.91,1.26,12,0.04,-1294.00,933.00,2475,20231221,-52.32,837,20240307,40.98,1975,-40.25,20240105,837,40.98,20240307,2475,-52.32,20231221,837,40.98,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N diff --git a/023800/price/prices-20241101.csv b/023800/price/prices-20241101.csv index 7c1a06692554..835dee8e7976 100644 --- a/023800/price/prices-20241101.csv +++ b/023800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6000,120,2,2.04,519105390,86147,339.54,5860,6170,5810,7640,4120,5880,6025.81,1.02,0,-9980,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,949,6.79,0.45,12,0.54,884.00,13464.00,10070,20240215,-40.42,5510,20240805,8.89,10070,-40.42,20240215,5510,8.89,20240805,10070,-40.42,20240215,5510,8.89,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N +20241126,150400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6020,140,2,2.38,504790790,83772,330.17,5860,6170,5810,7640,4120,5880,6025.77,1.02,0,-10037,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,952,6.81,0.45,12,0.53,884.00,13464.00,10070,20240215,-40.22,5510,20240805,9.26,10070,-40.22,20240215,5510,9.26,20240805,10070,-40.22,20240215,5510,9.26,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N +20241126,140400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6040,160,2,2.72,477866830,79300,312.55,5860,6170,5810,7640,4120,5880,6026.06,1.02,0,-10142,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,955,6.83,0.45,12,0.50,884.00,13464.00,10070,20240215,-40.02,5510,20240805,9.62,10070,-40.02,20240215,5510,9.62,20240805,10070,-40.02,20240215,5510,9.62,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N +20241126,130359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6050,170,2,2.89,454214600,75365,297.04,5860,6170,5810,7640,4120,5880,6026.86,1.02,0,-10363,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,956,6.84,0.45,12,0.48,884.00,13464.00,10070,20240215,-39.92,5510,20240805,9.80,10070,-39.92,20240215,5510,9.80,20240805,10070,-39.92,20240215,5510,9.80,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N +20241126,120403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5990,110,2,1.87,413668150,68606,270.40,5860,6170,5810,7640,4120,5880,6029.62,1.02,0,-9579,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,947,6.78,0.44,12,0.43,884.00,13464.00,10070,20240215,-40.52,5510,20240805,8.71,10070,-40.52,20240215,5510,8.71,20240805,10070,-40.52,20240215,5510,8.71,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N +20241126,110405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5990,110,2,1.87,392685570,65071,256.47,5860,6170,5810,7640,4120,5880,6034.72,1.02,0,-9956,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,947,6.78,0.44,12,0.41,884.00,13464.00,10070,20240215,-40.52,5510,20240805,8.71,10070,-40.52,20240215,5510,8.71,20240805,10070,-40.52,20240215,5510,8.71,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N +20241126,100404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5910,30,2,0.51,278620280,46110,181.74,5860,6170,5810,7640,4120,5880,6042.51,1.02,0,-887,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,934,6.69,0.44,12,0.29,884.00,13464.00,10070,20240215,-41.31,5510,20240805,7.26,10070,-41.31,20240215,5510,7.26,20240805,10070,-41.31,20240215,5510,7.26,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N +20241126,090400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5880,0,3,0.00,281300,48,0.19,5860,5880,5860,7640,4120,5880,5860.42,1.02,0,-11,6040,5960,5900,5820,5760,5930,5790,79,1760,500,4350,10,1,15809197,930,6.65,0.44,12,0.00,884.00,13464.00,10070,20240215,-41.61,5510,20240805,6.72,10070,-41.61,20240215,5510,6.72,20240805,10070,-41.61,20240215,5510,6.72,20240805,1.16,N,023800,500,79 억,,160994,N,N,13,N,00,N 20241125,160354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5880,-90,5,-1.51,148645980,25234,126.54,5970,5980,5840,7760,4180,5970,5890.70,1.04,0,-3064,6103,6036,5903,5836,5703,6070,5870,79,1790,500,4410,10,1,15809197,930,6.65,0.44,12,0.16,884.00,13464.00,10070,20240215,-41.61,5510,20240805,6.72,10070,-41.61,20240215,5510,6.72,20240805,10070,-41.61,20240215,5510,6.72,20240805,1.15,N,023800,500,79 억,,164307,N,N,13,N,00,N 20241125,150359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5880,-90,5,-1.51,109587320,18580,93.17,5970,5980,5840,7760,4180,5970,5898.13,1.04,0,-2998,6103,6036,5903,5836,5703,6070,5870,79,1790,500,4410,10,1,15809197,930,6.65,0.44,12,0.12,884.00,13464.00,10070,20240215,-41.61,5510,20240805,6.72,10070,-41.61,20240215,5510,6.72,20240805,10070,-41.61,20240215,5510,6.72,20240805,1.15,N,023800,500,79 억,,164307,N,N,7,N,00,N 20241125,140400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5880,-90,5,-1.51,77393840,13125,65.82,5970,5980,5840,7760,4180,5970,5896.67,1.04,0,-1880,6103,6036,5903,5836,5703,6070,5870,79,1790,500,4410,10,1,15809197,930,6.65,0.44,12,0.08,884.00,13464.00,10070,20240215,-41.61,5510,20240805,6.72,10070,-41.61,20240215,5510,6.72,20240805,10070,-41.61,20240215,5510,6.72,20240805,1.15,N,023800,500,79 억,,164307,N,N,7,N,00,N diff --git a/023810/price/prices-20241101.csv b/023810/price/prices-20241101.csv index 7a536744794e..f477be3924d8 100644 --- a/023810/price/prices-20241101.csv +++ b/023810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,-40,5,-0.70,123525640,22002,48.43,5740,5810,5520,7390,3990,5690,5614.29,0.28,0,897,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,565,5.08,0.47,12,0.22,1112.00,12029.00,10570,20240320,-46.55,5470,20241122,3.29,10570,-46.55,20240320,5470,3.29,20241122,10570,-46.55,20240320,5470,3.29,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N +20241126,150400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5630,-60,5,-1.05,92671150,16536,36.40,5740,5810,5520,7390,3990,5690,5604.21,0.28,0,1076,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,563,5.06,0.47,12,0.17,1112.00,12029.00,10570,20240320,-46.74,5470,20241122,2.93,10570,-46.74,20240320,5470,2.93,20241122,10570,-46.74,20240320,5470,2.93,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N +20241126,140400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5610,-80,5,-1.41,86120810,15367,33.83,5740,5810,5520,7390,3990,5690,5604.27,0.28,0,599,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,561,5.04,0.47,12,0.15,1112.00,12029.00,10570,20240320,-46.93,5470,20241122,2.56,10570,-46.93,20240320,5470,2.56,20241122,10570,-46.93,20240320,5470,2.56,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N +20241126,130359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5590,-100,5,-1.76,80233080,14313,31.51,5740,5810,5520,7390,3990,5690,5605.61,0.28,0,696,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,559,5.03,0.46,12,0.14,1112.00,12029.00,10570,20240320,-47.11,5470,20241122,2.19,10570,-47.11,20240320,5470,2.19,20241122,10570,-47.11,20240320,5470,2.19,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N +20241126,120403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5590,-100,5,-1.76,62192660,11088,24.41,5740,5810,5520,7390,3990,5690,5609.01,0.28,0,40,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,559,5.03,0.46,12,0.11,1112.00,12029.00,10570,20240320,-47.11,5470,20241122,2.19,10570,-47.11,20240320,5470,2.19,20241122,10570,-47.11,20240320,5470,2.19,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N +20241126,110405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5660,-30,5,-0.53,24030350,4228,9.31,5740,5810,5600,7390,3990,5690,5683.62,0.28,0,-303,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,566,5.09,0.47,12,0.04,1112.00,12029.00,10570,20240320,-46.45,5470,20241122,3.47,10570,-46.45,20240320,5470,3.47,20241122,10570,-46.45,20240320,5470,3.47,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N +20241126,100404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5680,-10,5,-0.18,18518210,3245,7.14,5740,5810,5670,7390,3990,5690,5706.69,0.28,0,-477,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,568,5.11,0.47,12,0.03,1112.00,12029.00,10570,20240320,-46.26,5470,20241122,3.84,10570,-46.26,20240320,5470,3.84,20241122,10570,-46.26,20240320,5470,3.84,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N +20241126,090400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5730,40,2,0.70,4665510,813,1.79,5740,5740,5730,7390,3990,5690,5738.63,0.28,0,-589,5810,5750,5650,5590,5490,5700,5540,50,1700,500,3980,10,1,10000000,573,5.15,0.48,12,0.01,1112.00,12029.00,10570,20240320,-45.79,5470,20241122,4.75,10570,-45.79,20240320,5470,4.75,20241122,10570,-45.79,20240320,5470,4.75,20241122,2.95,N,023810,500,50 억,,28067,N,N,0,N,00,N 20241125,160354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5690,-40,5,-0.70,245008850,43670,39.90,5710,5710,5550,7440,4020,5730,5610.41,0.26,0,2475,6130,5930,5700,5500,5270,5815,5385,50,1710,500,4010,10,1,10000000,569,5.12,0.47,12,0.44,1112.00,12029.00,10570,20240320,-46.17,5470,20241122,4.02,10570,-46.17,20240320,5470,4.02,20241122,10570,-46.17,20240320,5470,4.02,20241122,3.08,N,023810,500,50 억,,25580,N,N,0,N,00,N 20241125,150400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5610,-120,5,-2.09,219710880,39200,35.82,5710,5710,5550,7440,4020,5730,5604.87,0.26,0,1850,6130,5930,5700,5500,5270,5815,5385,50,1710,500,4010,10,1,10000000,561,5.04,0.47,12,0.39,1112.00,12029.00,10570,20240320,-46.93,5470,20241122,2.56,10570,-46.93,20240320,5470,2.56,20241122,10570,-46.93,20240320,5470,2.56,20241122,3.08,N,023810,500,50 억,,25580,N,N,0,N,00,N 20241125,140400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5600,-130,5,-2.27,141091840,25122,22.95,5710,5710,5550,7440,4020,5730,5616.27,0.26,0,1225,6130,5930,5700,5500,5270,5815,5385,50,1710,500,4010,10,1,10000000,560,5.04,0.47,12,0.25,1112.00,12029.00,10570,20240320,-47.02,5470,20241122,2.38,10570,-47.02,20240320,5470,2.38,20241122,10570,-47.02,20240320,5470,2.38,20241122,3.08,N,023810,500,50 억,,25580,N,N,0,N,00,N diff --git a/023900/price/prices-20241101.csv b/023900/price/prices-20241101.csv index 5d29d9735e1c..486b0f5dd6d4 100644 --- a/023900/price/prices-20241101.csv +++ b/023900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160402,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9770,-70,5,-0.71,169354190,17354,135.23,9760,9820,9700,12790,6890,9840,9758.79,0.68,0,-2,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1231,14.54,0.79,12,0.14,672.00,12319.00,14470,20231212,-32.48,9660,20241115,1.14,14420,-32.25,20240611,9660,1.14,20241115,14470,-32.48,20231212,9660,1.14,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N +20241126,150400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,-40,5,-0.41,83683320,8557,66.68,9760,9820,9760,12790,6890,9840,9779.52,0.68,0,-187,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1235,14.58,0.80,12,0.07,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N +20241126,140401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9790,-50,5,-0.51,75973080,7769,60.54,9760,9820,9760,12790,6890,9840,9779.00,0.68,0,-203,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1234,14.57,0.79,12,0.06,672.00,12319.00,14470,20231212,-32.34,9660,20241115,1.35,14420,-32.11,20240611,9660,1.35,20241115,14470,-32.34,20231212,9660,1.35,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N +20241126,130400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,-40,5,-0.41,71336710,7295,56.85,9760,9820,9760,12790,6890,9840,9778.85,0.68,0,-170,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1235,14.58,0.80,12,0.06,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N +20241126,120404,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9790,-50,5,-0.51,34588100,3538,27.57,9760,9820,9760,12790,6890,9840,9776.17,0.68,0,205,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1234,14.57,0.79,12,0.03,672.00,12319.00,14470,20231212,-32.34,9660,20241115,1.35,14420,-32.11,20240611,9660,1.35,20241115,14470,-32.34,20231212,9660,1.35,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N +20241126,110406,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9790,-50,5,-0.51,19455450,1991,15.51,9760,9820,9760,12790,6890,9840,9771.70,0.68,0,338,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1234,14.57,0.79,12,0.02,672.00,12319.00,14470,20231212,-32.34,9660,20241115,1.35,14420,-32.11,20240611,9660,1.35,20241115,14470,-32.34,20231212,9660,1.35,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N +20241126,100404,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9790,-50,5,-0.51,17419840,1783,13.89,9760,9820,9760,12790,6890,9840,9769.96,0.68,0,339,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1234,14.57,0.79,12,0.01,672.00,12319.00,14470,20231212,-32.34,9660,20241115,1.35,14420,-32.11,20240611,9660,1.35,20241115,14470,-32.34,20231212,9660,1.35,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N +20241126,090400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,-40,5,-0.41,12190640,1249,9.73,9760,9820,9760,12790,6890,9840,9760.32,0.68,0,340,9900,9870,9820,9790,9740,9885,9805,63,2950,500,7470,10,1,12600000,1235,14.58,0.80,12,0.01,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.33,N,023900,500,63 억,,85448,N,N,0,N,00,N 20241125,160354,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9840,40,2,0.41,125681420,12832,92.36,9800,9850,9770,12740,6860,9800,9794.30,0.68,0,109,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1240,14.64,0.80,12,0.10,672.00,12319.00,14470,20231212,-32.00,9660,20241115,1.86,14420,-31.76,20240611,9660,1.86,20241115,14470,-32.00,20231212,9660,1.86,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N 20241125,150400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9790,-10,5,-0.10,86959240,8874,63.87,9800,9850,9770,12740,6860,9800,9799.33,0.68,0,137,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1234,14.57,0.79,12,0.07,672.00,12319.00,14470,20231212,-32.34,9660,20241115,1.35,14420,-32.11,20240611,9660,1.35,20241115,14470,-32.34,20231212,9660,1.35,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N 20241125,140400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,0,3,0.00,73188200,7467,53.74,9800,9850,9770,12740,6860,9800,9801.55,0.68,0,101,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1235,14.58,0.80,12,0.06,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N diff --git a/023910/price/prices-20241101.csv b/023910/price/prices-20241101.csv index 787bee8c7836..68eb47992f1a 100644 --- a/023910/price/prices-20241101.csv +++ b/023910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26450,0,3,0.00,83505950,3159,46.12,26500,26500,26300,34350,18550,26450,26434.30,17.31,0,1087,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1587,5.58,0.63,12,0.05,4738.00,41899.00,29650,20240219,-10.79,23750,20241114,11.37,29650,-10.79,20240219,23750,11.37,20241114,29650,-10.79,20240219,23750,11.37,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N +20241126,150401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26450,0,3,0.00,80147500,3032,44.26,26500,26500,26300,34350,18550,26450,26433.87,17.31,0,989,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1587,5.58,0.63,12,0.05,4738.00,41899.00,29650,20240219,-10.79,23750,20241114,11.37,29650,-10.79,20240219,23750,11.37,20241114,29650,-10.79,20240219,23750,11.37,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N +20241126,140401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,-100,5,-0.38,67690750,2560,37.37,26500,26500,26300,34350,18550,26450,26441.70,17.31,0,784,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1581,5.56,0.63,12,0.04,4738.00,41899.00,29650,20240219,-11.13,23750,20241114,10.95,29650,-11.13,20240219,23750,10.95,20241114,29650,-11.13,20240219,23750,10.95,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N +20241126,130400,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,50,2,0.19,60310850,2281,33.30,26500,26500,26300,34350,18550,26450,26440.53,17.31,0,620,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1590,5.59,0.63,12,0.04,4738.00,41899.00,29650,20240219,-10.62,23750,20241114,11.58,29650,-10.62,20240219,23750,11.58,20241114,29650,-10.62,20240219,23750,11.58,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N +20241126,120404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,50,2,0.19,51721650,1956,28.55,26500,26500,26300,34350,18550,26450,26442.56,17.31,0,431,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1590,5.59,0.63,12,0.03,4738.00,41899.00,29650,20240219,-10.62,23750,20241114,11.58,29650,-10.62,20240219,23750,11.58,20241114,29650,-10.62,20240219,23750,11.58,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N +20241126,110406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26400,-50,5,-0.19,42079800,1591,23.23,26500,26500,26300,34350,18550,26450,26448.65,17.31,0,101,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1584,5.57,0.63,12,0.03,4738.00,41899.00,29650,20240219,-10.96,23750,20241114,11.16,29650,-10.96,20240219,23750,11.16,20241114,29650,-10.96,20240219,23750,11.16,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N +20241126,100404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26450,0,3,0.00,24172850,914,13.34,26500,26500,26300,34350,18550,26450,26447.32,17.31,0,-12,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1587,5.58,0.63,12,0.02,4738.00,41899.00,29650,20240219,-10.79,23750,20241114,11.37,29650,-10.79,20240219,23750,11.37,20241114,29650,-10.79,20240219,23750,11.37,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N +20241126,090401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,50,2,0.19,502900,19,0.28,26500,26500,26300,34350,18550,26450,26468.42,17.31,0,6,26616,26532,26366,26282,26116,26575,26325,30,7900,500,19570,50,1,6000000,1590,5.59,0.63,12,0.00,4738.00,41899.00,29650,20240219,-10.62,23750,20241114,11.58,29650,-10.62,20240219,23750,11.58,20241114,29650,-10.62,20240219,23750,11.58,20241114,0.28,N,023910,500,30 억,,1038434,N,N,0,N,00,N 20241125,160355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26450,250,2,0.95,179891900,6837,177.91,26200,26450,26200,34050,18350,26200,26311.53,17.28,0,1816,26533,26366,26183,26016,25833,26275,25925,30,7850,500,19380,50,1,6000000,1587,5.58,0.63,12,0.11,4738.00,41899.00,29650,20240219,-10.79,23750,20241114,11.37,29650,-10.79,20240219,23750,11.37,20241114,29650,-10.79,20240219,23750,11.37,20241114,0.30,N,023910,500,30 억,,1036616,N,N,0,N,00,N 20241125,150400,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26400,200,2,0.76,170486300,6481,168.64,26200,26450,26200,34050,18350,26200,26305.55,17.28,0,1922,26533,26366,26183,26016,25833,26275,25925,30,7850,500,19380,50,1,6000000,1584,5.57,0.63,12,0.11,4738.00,41899.00,29650,20240219,-10.96,23750,20241114,11.16,29650,-10.96,20240219,23750,11.16,20241114,29650,-10.96,20240219,23750,11.16,20241114,0.30,N,023910,500,30 억,,1036616,N,N,0,N,00,N 20241125,140401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,150,2,0.57,146385400,5567,144.86,26200,26450,26200,34050,18350,26200,26295.20,17.28,0,1943,26533,26366,26183,26016,25833,26275,25925,30,7850,500,19380,50,1,6000000,1581,5.56,0.63,12,0.09,4738.00,41899.00,29650,20240219,-11.13,23750,20241114,10.95,29650,-11.13,20240219,23750,10.95,20241114,29650,-11.13,20240219,23750,10.95,20241114,0.30,N,023910,500,30 억,,1036616,N,N,0,N,00,N diff --git a/023960/price/prices-20241101.csv b/023960/price/prices-20241101.csv index 597cc2616eff..eb682e986b36 100644 --- a/023960/price/prices-20241101.csv +++ b/023960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160402,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1610,60,2,3.87,319334642,201991,111.59,1550,1613,1536,2015,1085,1550,1580.77,0.88,0,8641,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,547,-22.05,1.33,12,0.59,-73.00,1206.00,2450,20240930,-34.29,1293,20240805,24.52,2450,-34.29,20240930,1293,24.52,20240805,2450,-34.29,20240930,1293,24.52,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N +20241126,150401,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1604,54,2,3.48,296404362,187756,103.72,1550,1613,1536,2015,1085,1550,1578.67,0.88,0,9069,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,545,-21.97,1.33,12,0.55,-73.00,1206.00,2450,20240930,-34.53,1293,20240805,24.05,2450,-34.53,20240930,1293,24.05,20240805,2450,-34.53,20240930,1293,24.05,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N +20241126,140401,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1601,51,2,3.29,264702291,168033,92.83,1550,1609,1536,2015,1085,1550,1575.30,0.88,0,7327,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,544,-21.93,1.33,12,0.49,-73.00,1206.00,2450,20240930,-34.65,1293,20240805,23.82,2450,-34.65,20240930,1293,23.82,20240805,2450,-34.65,20240930,1293,23.82,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N +20241126,130400,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,38,2,2.45,240227223,152690,84.35,1550,1609,1536,2015,1085,1550,1573.30,0.88,0,7222,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,540,-21.75,1.32,12,0.45,-73.00,1206.00,2450,20240930,-35.18,1293,20240805,22.82,2450,-35.18,20240930,1293,22.82,20240805,2450,-35.18,20240930,1293,22.82,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N +20241126,120404,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,38,2,2.45,216716577,137806,76.13,1550,1609,1536,2015,1085,1550,1572.62,0.88,0,6652,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,540,-21.75,1.32,12,0.41,-73.00,1206.00,2450,20240930,-35.18,1293,20240805,22.82,2450,-35.18,20240930,1293,22.82,20240805,2450,-35.18,20240930,1293,22.82,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N +20241126,110406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1563,13,2,0.84,97729427,63165,34.89,1550,1569,1536,2015,1085,1550,1547.21,0.88,0,3661,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,531,-21.41,1.30,12,0.19,-73.00,1206.00,2450,20240930,-36.20,1293,20240805,20.88,2450,-36.20,20240930,1293,20.88,20240805,2450,-36.20,20240930,1293,20.88,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N +20241126,100405,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1551,1,2,0.06,62754704,40582,22.42,1550,1569,1536,2015,1085,1550,1546.37,0.88,0,-3381,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,527,-21.25,1.29,12,0.12,-73.00,1206.00,2450,20240930,-36.69,1293,20240805,19.95,2450,-36.69,20240930,1293,19.95,20240805,2450,-36.69,20240930,1293,19.95,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N +20241126,090401,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,0,3,0.00,10946718,7084,3.91,1550,1569,1536,2015,1085,1550,1545.27,0.88,0,-1957,1596,1573,1560,1537,1524,1584,1548,170,465,500,1020,1,1,33988167,527,-21.23,1.29,12,0.02,-73.00,1206.00,2450,20240930,-36.73,1293,20240805,19.88,2450,-36.73,20240930,1293,19.88,20240805,2450,-36.73,20240930,1293,19.88,20240805,1.33,N,023960,500,169 억,,297782,N,N,0,N,00,N 20241125,160355,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,1,2,0.06,280571400,179807,36.09,1548,1583,1547,2010,1085,1549,1560.51,0.88,0,-3606,1668,1608,1578,1518,1488,1593,1503,170,461,500,1020,1,1,33988167,527,-21.23,1.29,12,0.53,-73.00,1206.00,2450,20240930,-36.73,1293,20240805,19.88,2450,-36.73,20240930,1293,19.88,20240805,2450,-36.73,20240930,1293,19.88,20240805,1.19,N,023960,500,169 억,,297732,N,N,0,N,00,N 20241125,150401,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1555,6,2,0.39,258977004,165879,33.29,1548,1583,1547,2010,1085,1549,1561.25,0.88,0,-1019,1668,1608,1578,1518,1488,1593,1503,170,461,500,1020,1,1,33988167,529,-21.30,1.29,12,0.49,-73.00,1206.00,2450,20240930,-36.53,1293,20240805,20.26,2450,-36.53,20240930,1293,20.26,20240805,2450,-36.53,20240930,1293,20.26,20240805,1.19,N,023960,500,169 억,,297732,N,N,0,N,00,N 20241125,140401,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1556,7,2,0.45,244735830,156712,31.45,1548,1583,1547,2010,1085,1549,1561.70,0.88,0,1159,1668,1608,1578,1518,1488,1593,1503,170,461,500,1020,1,1,33988167,529,-21.32,1.29,12,0.46,-73.00,1206.00,2450,20240930,-36.49,1293,20240805,20.34,2450,-36.49,20240930,1293,20.34,20240805,2450,-36.49,20240930,1293,20.34,20240805,1.19,N,023960,500,169 억,,297732,N,N,0,N,00,N diff --git a/024060/price/prices-20241101.csv b/024060/price/prices-20241101.csv index cba68ea968f5..f2fccd38b1db 100644 --- a/024060/price/prices-20241101.csv +++ b/024060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160403,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15010,-540,5,-3.47,5216060520,346583,107.02,15000,15300,14880,20200,10890,15550,15050.01,0.00,0,-5331,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2252,200.13,2.82,12,2.31,75.00,5319.00,23000,20241004,-34.74,7610,20231213,97.24,23000,-34.74,20241004,7710,94.68,20240103,23000,-34.74,20241004,7610,97.24,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N +20241126,150401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15060,-490,5,-3.15,4812912370,319745,98.73,15000,15300,14880,20200,10890,15550,15052.34,0.00,0,-4998,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2259,200.80,2.83,12,2.13,75.00,5319.00,23000,20241004,-34.52,7610,20231213,97.90,23000,-34.52,20241004,7710,95.33,20240103,23000,-34.52,20241004,7610,97.90,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N +20241126,140401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15030,-520,5,-3.34,4455525710,296036,91.41,15000,15300,14880,20200,10890,15550,15050.61,0.00,0,-11462,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2255,200.40,2.83,12,1.97,75.00,5319.00,23000,20241004,-34.65,7610,20231213,97.50,23000,-34.65,20241004,7710,94.94,20240103,23000,-34.65,20241004,7610,97.50,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N +20241126,130401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15040,-510,5,-3.28,4130500180,274389,84.73,15000,15300,14880,20200,10890,15550,15053.44,0.00,0,-8299,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2256,200.53,2.83,12,1.83,75.00,5319.00,23000,20241004,-34.61,7610,20231213,97.63,23000,-34.61,20241004,7710,95.07,20240103,23000,-34.61,20241004,7610,97.63,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N +20241126,120405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15040,-510,5,-3.28,3870665960,257111,79.39,15000,15300,14880,20200,10890,15550,15054.44,0.00,0,-3488,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2256,200.53,2.83,12,1.71,75.00,5319.00,23000,20241004,-34.61,7610,20231213,97.63,23000,-34.61,20241004,7710,95.07,20240103,23000,-34.61,20241004,7610,97.63,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N +20241126,110407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15030,-520,5,-3.34,3582475490,237926,73.47,15000,15300,14880,20200,10890,15550,15057.09,0.00,0,889,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2255,200.40,2.83,12,1.59,75.00,5319.00,23000,20241004,-34.65,7610,20231213,97.50,23000,-34.65,20241004,7710,94.94,20240103,23000,-34.65,20241004,7610,97.50,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N +20241126,100405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15010,-540,5,-3.47,2911216390,193148,59.64,15000,15300,14880,20200,10890,15550,15072.45,0.00,0,329,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2252,200.13,2.82,12,1.29,75.00,5319.00,23000,20241004,-34.74,7610,20231213,97.24,23000,-34.74,20241004,7710,94.68,20240103,23000,-34.74,20241004,7610,97.24,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N +20241126,090401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15120,-430,5,-2.77,873321490,58219,17.98,15000,15300,14880,20200,10890,15550,15000.57,0.00,0,845,16070,15810,15580,15320,15090,15940,15450,15,4650,100,9640,10,1,15000000,2268,201.60,2.84,12,0.39,75.00,5319.00,23000,20241004,-34.26,7610,20231213,98.69,23000,-34.26,20241004,7710,96.11,20240103,23000,-34.26,20241004,7610,98.69,20231213,6.27,N,024060,100,15 억,,0,N,N,0,N,00,N 20241125,160355,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15550,260,2,1.70,4990357000,319922,59.71,15350,15840,15350,19870,10710,15290,15598.72,0.00,0,116928,16676,15982,15636,14942,14596,15810,14770,15,4580,100,9470,10,1,15000000,2333,207.33,2.92,12,2.13,75.00,5319.00,23000,20241004,-32.39,7610,20231213,104.34,23000,-32.39,20241004,7710,101.69,20240103,23000,-32.39,20241004,7610,104.34,20231213,6.21,N,024060,100,15 억,,0,N,N,0,N,00,N 20241125,150401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15550,260,2,1.70,4755917320,304831,56.90,15350,15840,15350,19870,10710,15290,15601.82,0.00,0,117435,16676,15982,15636,14942,14596,15810,14770,15,4580,100,9470,10,1,15000000,2333,207.33,2.92,12,2.03,75.00,5319.00,23000,20241004,-32.39,7610,20231213,104.34,23000,-32.39,20241004,7710,101.69,20240103,23000,-32.39,20241004,7610,104.34,20231213,6.21,N,024060,100,15 억,,0,N,N,0,N,00,N 20241125,140401,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15600,310,2,2.03,4241436310,271743,50.72,15350,15840,15350,19870,10710,15290,15608.26,0.00,0,107008,16676,15982,15636,14942,14596,15810,14770,15,4580,100,9470,10,1,15000000,2340,208.00,2.93,12,1.81,75.00,5319.00,23000,20241004,-32.17,7610,20231213,104.99,23000,-32.17,20241004,7710,102.33,20240103,23000,-32.17,20241004,7610,104.99,20231213,6.21,N,024060,100,15 억,,0,N,N,0,N,00,N diff --git a/024070/price/prices-20241101.csv b/024070/price/prices-20241101.csv index 3b6b58126d79..70b95fc8d44a 100644 --- a/024070/price/prices-20241101.csv +++ b/024070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160403,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,10304105,5055,9.09,2055,2095,2020,2670,1440,2055,2038.40,0.97,0,-212,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.03,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N +20241126,150402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,9276250,4553,8.19,2055,2095,2020,2670,1440,2055,2037.39,0.97,0,-212,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.03,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N +20241126,140402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,8347810,4099,7.37,2055,2095,2020,2670,1440,2055,2036.55,0.97,0,-212,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.03,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N +20241126,130401,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,8142725,3998,7.19,2055,2095,2020,2670,1440,2055,2036.70,0.97,0,-212,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.03,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N +20241126,120405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,8120175,3987,7.17,2055,2095,2020,2670,1440,2055,2036.66,0.97,0,-212,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.03,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N +20241126,110407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-5,5,-0.24,8120175,3987,7.17,2055,2095,2020,2670,1440,2055,2036.66,0.97,0,-212,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.03,-31.00,7237.00,2775,20231201,-26.13,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N +20241126,100405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2060,5,2,0.24,1736220,844,1.52,2055,2095,2035,2670,1440,2055,2057.13,0.97,0,-7,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,316,-66.45,0.28,12,0.01,-31.00,7237.00,2775,20231201,-25.77,1991,20240806,3.47,2700,-23.70,20240131,1991,3.47,20240806,2775,-25.77,20231201,1991,3.47,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N +20241126,090402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2090,35,2,1.70,482280,234,0.42,2055,2095,2035,2670,1440,2055,2061.03,0.97,0,-20,2115,2085,2060,2030,2005,2072,2017,77,615,500,1470,5,1,15326438,320,-67.42,0.29,12,0.00,-31.00,7237.00,2775,20231201,-24.68,1991,20240806,4.97,2700,-22.59,20240131,1991,4.97,20240806,2775,-24.68,20231201,1991,4.97,20240806,0.12,N,024070,500,76 억,,148906,N,N,0,N,00,N 20241125,160356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,-5,5,-0.24,114347110,55615,1436.34,2060,2090,2035,2675,1445,2060,2056.05,0.99,0,-3004,2116,2087,2066,2037,2016,2077,2027,77,615,500,1480,5,1,15326438,315,-66.29,0.28,12,0.36,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,151910,N,N,0,N,00,N 20241125,150401,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,5,2,0.24,109145810,53082,1370.92,2060,2090,2035,2675,1445,2060,2056.17,0.99,0,-2140,2116,2087,2066,2037,2016,2077,2027,77,615,500,1480,5,1,15326438,316,-66.61,0.29,12,0.35,-31.00,7237.00,2775,20231201,-25.59,1991,20240806,3.72,2700,-23.52,20240131,1991,3.72,20240806,2775,-25.59,20231201,1991,3.72,20240806,0.12,N,024070,500,76 억,,151910,N,N,0,N,00,N 20241125,140402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,5,2,0.24,99389155,48328,1248.14,2060,2090,2035,2675,1445,2060,2056.55,0.99,0,-2594,2116,2087,2066,2037,2016,2077,2027,77,615,500,1480,5,1,15326438,316,-66.61,0.29,12,0.32,-31.00,7237.00,2775,20231201,-25.59,1991,20240806,3.72,2700,-23.52,20240131,1991,3.72,20240806,2775,-25.59,20231201,1991,3.72,20240806,0.12,N,024070,500,76 억,,151910,N,N,0,N,00,N diff --git a/024090/price/prices-20241101.csv b/024090/price/prices-20241101.csv index 5a3446c6ae8c..5b27d0417a4b 100644 --- a/024090/price/prices-20241101.csv +++ b/024090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160403,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11520,-30,5,-0.26,26996190,2340,28.81,11620,11620,11500,15010,8090,11550,11536.93,3.01,0,54,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1313,-12.74,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.29,10500,20240125,9.71,13440,-14.29,20240813,10500,9.71,20240125,13440,-14.29,20240813,10500,9.71,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N +20241126,150402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-40,5,-0.35,24576330,2130,26.22,11620,11620,11500,15010,8090,11550,11538.18,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N +20241126,140402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-40,5,-0.35,18590400,1610,19.82,11620,11620,11500,15010,8090,11550,11546.83,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1312,-12.73,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N +20241126,130401,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11500,-50,5,-0.43,17772980,1539,18.95,11620,11620,11500,15010,8090,11550,11548.40,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1311,-12.72,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.43,10500,20240125,9.52,13440,-14.43,20240813,10500,9.52,20240125,13440,-14.43,20240813,10500,9.52,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N +20241126,120405,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,20,2,0.17,13315090,1152,14.18,11620,11620,11510,15010,8090,11550,11558.24,3.01,0,60,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1319,-12.80,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N +20241126,110407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,20,2,0.17,12655600,1095,13.48,11620,11620,11510,15010,8090,11550,11557.63,3.01,0,4,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1319,-12.80,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N +20241126,100406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,0,3,0.00,8942480,774,9.53,11620,11620,11510,15010,8090,11550,11553.59,3.01,0,-62,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1317,-12.78,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N +20241126,090402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11620,70,2,0.61,11620,1,0.01,11620,11620,11620,15010,8090,11550,11620.00,3.01,0,0,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1325,-12.85,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.54,10500,20240125,10.67,13440,-13.54,20240813,10500,10.67,20240125,13440,-13.54,20240813,10500,10.67,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N 20241125,160356,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,170,2,1.49,93158620,8123,795.59,11380,11620,11350,14790,7970,11380,11466.44,2.99,0,97,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1317,-12.78,0.51,12,0.07,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N 20241125,150401,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11450,70,2,0.62,85635730,7471,731.73,11380,11620,11350,14790,7970,11380,11462.42,2.99,0,83,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1305,-12.67,0.50,12,0.07,-904.00,22684.00,13440,20240813,-14.81,10500,20240125,9.05,13440,-14.81,20240813,10500,9.05,20240125,13440,-14.81,20240813,10500,9.05,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N 20241125,140402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,30,2,0.26,71680100,6252,612.34,11380,11620,11350,14790,7970,11380,11465.15,2.99,0,55,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1301,-12.62,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N diff --git a/024110/price/prices-20241101.csv b/024110/price/prices-20241101.csv index 4664878e8bde..94887d1452e2 100644 --- a/024110/price/prices-20241101.csv +++ b/024110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160404,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14690,40,2,0.27,10170043800,693764,36.98,14600,14740,14570,19040,10260,14650,14659.17,14.89,0,36322,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,117142,4.39,0.37,12,0.09,3348.00,39698.00,16010,20240315,-8.24,11350,20240105,29.43,16010,-8.24,20240315,11350,29.43,20240105,16010,-8.24,20240315,11350,29.43,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,447,N,00,N +20241126,150402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,0,3,0.00,9187118370,626736,33.41,14600,14740,14570,19040,10260,14650,14658.67,14.89,0,17525,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,116823,4.38,0.37,12,0.08,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,3466,N,00,N +20241126,140402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14640,-10,5,-0.07,7963520310,543225,28.96,14600,14740,14570,19040,10260,14650,14659.71,14.89,0,-1069,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,116743,4.37,0.37,12,0.07,3348.00,39698.00,16010,20240315,-8.56,11350,20240105,28.99,16010,-8.56,20240315,11350,28.99,20240105,16010,-8.56,20240315,11350,28.99,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,3466,N,00,N +20241126,130401,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14690,40,2,0.27,6902079700,470748,25.09,14600,14740,14570,19040,10260,14650,14661.94,14.89,0,-6667,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,117142,4.39,0.37,12,0.06,3348.00,39698.00,16010,20240315,-8.24,11350,20240105,29.43,16010,-8.24,20240315,11350,29.43,20240105,16010,-8.24,20240315,11350,29.43,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,3466,N,00,N +20241126,120406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14730,80,2,0.55,6317074620,430938,22.97,14600,14740,14570,19040,10260,14650,14658.89,14.89,0,-6267,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,117461,4.40,0.37,12,0.05,3348.00,39698.00,16010,20240315,-8.00,11350,20240105,29.78,16010,-8.00,20240315,11350,29.78,20240105,16010,-8.00,20240315,11350,29.78,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,3466,N,00,N +20241126,110408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14720,70,2,0.48,4755144630,324724,17.31,14600,14740,14570,19040,10260,14650,14643.65,14.89,0,-28652,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,117381,4.40,0.37,12,0.04,3348.00,39698.00,16010,20240315,-8.06,11350,20240105,29.69,16010,-8.06,20240315,11350,29.69,20240105,16010,-8.06,20240315,11350,29.69,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,3466,N,00,N +20241126,100406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14700,50,2,0.34,3628891630,248118,13.23,14600,14710,14570,19040,10260,14650,14625.67,14.89,0,-20723,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,117222,4.39,0.37,12,0.03,3348.00,39698.00,16010,20240315,-8.18,11350,20240105,29.52,16010,-8.18,20240315,11350,29.52,20240105,16010,-8.18,20240315,11350,29.52,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,3466,N,00,N +20241126,090402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14630,-20,5,-0.14,462080150,31619,1.69,14600,14670,14600,19040,10260,14650,14614.00,14.89,0,-13918,14876,14762,14706,14592,14536,14735,14565,39871,4390,5000,11130,10,1,797425869,116663,4.37,0.37,12,0.00,3348.00,39698.00,16010,20240315,-8.62,11350,20240105,28.90,16010,-8.62,20240315,11350,28.90,20240105,16010,-8.62,20240315,11350,28.90,20240105,0.06,N,024110,5000,39871 억,,118741032,N,N,3466,N,00,N 20241125,160356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,-150,5,-1.01,27521108110,1872677,285.68,14810,14820,14650,19240,10360,14800,14696.14,14.95,0,-438686,14973,14886,14783,14696,14593,14835,14645,39871,4440,5000,11240,10,1,797425869,116823,4.38,0.37,12,0.23,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,119190778,N,N,3466,N,00,N 20241125,150402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14740,-60,5,-0.41,13073701880,886957,135.31,14810,14820,14680,19240,10360,14800,14739.92,14.95,0,-260194,14973,14886,14783,14696,14593,14835,14645,39871,4440,5000,11240,10,1,797425869,117541,4.40,0.37,12,0.11,3348.00,39698.00,16010,20240315,-7.93,11350,20240105,29.87,16010,-7.93,20240315,11350,29.87,20240105,16010,-7.93,20240315,11350,29.87,20240105,0.06,N,024110,5000,39871 억,,119190778,N,N,9918,N,00,N 20241125,140402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14730,-70,5,-0.47,9452315980,641278,97.83,14810,14820,14680,19240,10360,14800,14739.77,14.95,0,-151613,14973,14886,14783,14696,14593,14835,14645,39871,4440,5000,11240,10,1,797425869,117461,4.40,0.37,12,0.08,3348.00,39698.00,16010,20240315,-8.00,11350,20240105,29.78,16010,-8.00,20240315,11350,29.78,20240105,16010,-8.00,20240315,11350,29.78,20240105,0.06,N,024110,5000,39871 억,,119190778,N,N,9918,N,00,N diff --git a/024120/price/prices-20241101.csv b/024120/price/prices-20241101.csv index c5d0a64625af..39ccddf89335 100644 --- a/024120/price/prices-20241101.csv +++ b/024120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,80,2,2.45,38538005,11603,63.47,3275,3350,3275,4250,2290,3270,3321.38,4.67,0,-164,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,385,36.41,0.35,12,0.10,92.00,9459.00,5210,20240430,-35.70,3250,20241121,3.08,5210,-35.70,20240430,3250,3.08,20241121,5210,-35.70,20240430,3250,3.08,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N +20241126,150403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,70,2,2.14,36550150,11007,60.21,3275,3350,3275,4250,2290,3270,3320.63,4.67,0,-540,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,384,36.30,0.35,12,0.10,92.00,9459.00,5210,20240430,-35.89,3250,20241121,2.77,5210,-35.89,20240430,3250,2.77,20241121,5210,-35.89,20240430,3250,2.77,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N +20241126,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,75,2,2.29,35156520,10590,57.93,3275,3345,3275,4250,2290,3270,3319.78,4.67,0,-634,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,385,36.36,0.35,12,0.09,92.00,9459.00,5210,20240430,-35.80,3250,20241121,2.92,5210,-35.80,20240430,3250,2.92,20241121,5210,-35.80,20240430,3250,2.92,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N +20241126,130402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,55,2,1.68,26006975,7845,42.92,3275,3340,3275,4250,2290,3270,3315.10,4.67,0,-867,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,382,36.14,0.35,12,0.07,92.00,9459.00,5210,20240430,-36.18,3250,20241121,2.31,5210,-36.18,20240430,3250,2.31,20241121,5210,-36.18,20240430,3250,2.31,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N +20241126,120406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,65,2,1.99,24230835,7312,40.00,3275,3335,3275,4250,2290,3270,3313.85,4.67,0,-931,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,384,36.25,0.35,12,0.06,92.00,9459.00,5210,20240430,-35.99,3250,20241121,2.62,5210,-35.99,20240430,3250,2.62,20241121,5210,-35.99,20240430,3250,2.62,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N +20241126,110408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,20,2,0.61,16494360,4974,27.21,3275,3335,3275,4250,2290,3270,3316.12,4.67,0,-943,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,378,35.76,0.35,12,0.04,92.00,9459.00,5210,20240430,-36.85,3250,20241121,1.23,5210,-36.85,20240430,3250,1.23,20241121,5210,-36.85,20240430,3250,1.23,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N +20241126,100406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,40,2,1.22,9962435,2999,16.41,3275,3335,3275,4250,2290,3270,3321.92,4.67,0,-1173,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,381,35.98,0.35,12,0.03,92.00,9459.00,5210,20240430,-36.47,3250,20241121,1.85,5210,-36.47,20240430,3250,1.85,20241121,5210,-36.47,20240430,3250,1.85,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N +20241126,090402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,20,2,0.61,330800,101,0.55,3275,3290,3275,4250,2290,3270,3275.25,4.67,0,-14,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,378,35.76,0.35,12,0.00,92.00,9459.00,5210,20240430,-36.85,3250,20241121,1.23,5210,-36.85,20240430,3250,1.23,20241121,5210,-36.85,20240430,3250,1.23,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N 20241125,160357,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3270,-30,5,-0.91,47242310,14397,126.10,3300,3330,3250,4290,2310,3300,3281.40,4.66,0,284,3383,3341,3303,3261,3223,3362,3282,58,990,500,2440,5,1,11500000,376,35.54,0.35,12,0.13,92.00,9459.00,5210,20240430,-37.24,3250,20241125,0.62,5210,-37.24,20240430,3250,0.62,20241125,5210,-37.24,20240430,3250,0.62,20241125,1.52,N,024120,500,57 억,,536434,N,N,0,N,00,N 20241125,150402,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3280,-20,5,-0.61,38122640,11615,101.73,3300,3330,3250,4290,2310,3300,3282.19,4.66,0,273,3383,3341,3303,3261,3223,3362,3282,58,990,500,2440,5,1,11500000,377,35.65,0.35,12,0.10,92.00,9459.00,5210,20240430,-37.04,3250,20241125,0.92,5210,-37.04,20240430,3250,0.92,20241125,5210,-37.04,20240430,3250,0.92,20241125,1.52,N,024120,500,57 억,,536434,N,N,0,N,00,N 20241125,140403,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3295,-5,5,-0.15,34949115,10650,93.28,3300,3330,3250,4290,2310,3300,3281.61,4.66,0,119,3383,3341,3303,3261,3223,3362,3282,58,990,500,2440,5,1,11500000,379,35.82,0.35,12,0.09,92.00,9459.00,5210,20240430,-36.76,3250,20241125,1.38,5210,-36.76,20240430,3250,1.38,20241125,5210,-36.76,20240430,3250,1.38,20241125,1.52,N,024120,500,57 억,,536434,N,N,0,N,00,N diff --git a/024720/price/prices-20241101.csv b/024720/price/prices-20241101.csv index 606b8a75e7f5..bb2e2a82492a 100644 --- a/024720/price/prices-20241101.csv +++ b/024720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160404,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7340,-110,5,-1.48,360817100,49148,108.26,7450,7480,7290,9680,5220,7450,7341.44,18.98,0,-7321,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2517,-73.40,0.45,12,0.14,-100.00,16362.00,12140,20240626,-39.54,6160,20231117,19.16,12140,-39.54,20240626,6710,9.39,20241025,12140,-39.54,20240626,6710,9.39,20241025,1.54,N,024720,500,184 억,,6509903,N,N,18,N,00,N +20241126,150403,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7330,-120,5,-1.61,354317850,48262,106.31,7450,7480,7290,9680,5220,7450,7341.55,18.98,0,-7178,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2514,-73.30,0.45,12,0.14,-100.00,16362.00,12140,20240626,-39.62,6160,20231117,18.99,12140,-39.62,20240626,6710,9.24,20241025,12140,-39.62,20240626,6710,9.24,20241025,1.54,N,024720,500,184 억,,6509903,N,N,9,N,00,N +20241126,140403,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,-90,5,-1.21,320362830,43631,96.11,7450,7480,7290,9680,5220,7450,7342.55,18.98,0,-7105,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2524,-73.60,0.45,12,0.13,-100.00,16362.00,12140,20240626,-39.37,6160,20231117,19.48,12140,-39.37,20240626,6710,9.69,20241025,12140,-39.37,20240626,6710,9.69,20241025,1.54,N,024720,500,184 억,,6509903,N,N,9,N,00,N +20241126,130402,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7380,-70,5,-0.94,296933580,40439,89.08,7450,7480,7290,9680,5220,7450,7342.75,18.98,0,-6872,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2531,-73.80,0.45,12,0.12,-100.00,16362.00,12140,20240626,-39.21,6160,20231117,19.81,12140,-39.21,20240626,6710,9.99,20241025,12140,-39.21,20240626,6710,9.99,20241025,1.54,N,024720,500,184 억,,6509903,N,N,9,N,00,N +20241126,120406,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7380,-70,5,-0.94,275849110,37574,82.77,7450,7480,7290,9680,5220,7450,7341.49,18.98,0,-6614,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2531,-73.80,0.45,12,0.11,-100.00,16362.00,12140,20240626,-39.21,6160,20231117,19.81,12140,-39.21,20240626,6710,9.99,20241025,12140,-39.21,20240626,6710,9.99,20241025,1.54,N,024720,500,184 억,,6509903,N,N,9,N,00,N +20241126,110408,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7380,-70,5,-0.94,252382960,34388,75.75,7450,7480,7290,9680,5220,7450,7339.27,18.98,0,-4680,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2531,-73.80,0.45,12,0.10,-100.00,16362.00,12140,20240626,-39.21,6160,20231117,19.81,12140,-39.21,20240626,6710,9.99,20241025,12140,-39.21,20240626,6710,9.99,20241025,1.54,N,024720,500,184 억,,6509903,N,N,9,N,00,N +20241126,100407,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7310,-140,5,-1.88,125887290,17109,37.69,7450,7480,7300,9680,5220,7450,7357.95,18.98,0,-6109,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2507,-73.10,0.45,12,0.05,-100.00,16362.00,12140,20240626,-39.79,6160,20231117,18.67,12140,-39.79,20240626,6710,8.94,20241025,12140,-39.79,20240626,6710,8.94,20241025,1.54,N,024720,500,184 억,,6509903,N,N,9,N,00,N +20241126,090403,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7460,10,2,0.13,2744860,368,0.81,7450,7480,7420,9680,5220,7450,7458.88,18.98,0,-141,7603,7526,7433,7356,7263,7565,7395,185,2230,500,5360,10,1,34296259,2559,-74.60,0.46,12,0.00,-100.00,16362.00,12140,20240626,-38.55,6160,20231117,21.10,12140,-38.55,20240626,6710,11.18,20241025,12140,-38.55,20240626,6710,11.18,20241025,1.54,N,024720,500,184 억,,6509903,N,N,9,N,00,N 20241125,160357,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,80,2,1.09,337754960,45345,86.66,7370,7510,7340,9580,5160,7370,7448.56,18.95,0,9306,7503,7436,7373,7306,7243,7470,7340,185,2210,500,5300,10,1,34296259,2555,-74.50,0.46,12,0.13,-100.00,16362.00,12140,20240626,-38.63,6160,20231117,20.94,12140,-38.63,20240626,6710,11.03,20241025,12140,-38.63,20240626,6710,11.03,20241025,1.56,N,024720,500,184 억,,6500749,N,N,9,N,00,N 20241125,150402,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7440,70,2,0.95,324809030,43605,83.33,7370,7510,7340,9580,5160,7370,7448.89,18.95,0,9025,7503,7436,7373,7306,7243,7470,7340,185,2210,500,5300,10,1,34296259,2552,-74.40,0.45,12,0.13,-100.00,16362.00,12140,20240626,-38.71,6160,20231117,20.78,12140,-38.71,20240626,6710,10.88,20241025,12140,-38.71,20240626,6710,10.88,20241025,1.56,N,024720,500,184 억,,6500749,N,N,9,N,00,N 20241125,140403,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7500,130,2,1.76,263340160,35346,67.55,7370,7510,7340,9580,5160,7370,7450.35,18.95,0,7773,7503,7436,7373,7306,7243,7470,7340,185,2210,500,5300,10,1,34296259,2572,-75.00,0.46,12,0.10,-100.00,16362.00,12140,20240626,-38.22,6160,20231117,21.75,12140,-38.22,20240626,6710,11.77,20241025,12140,-38.22,20240626,6710,11.77,20241025,1.56,N,024720,500,184 억,,6500749,N,N,9,N,00,N diff --git a/024740/price/prices-20241101.csv b/024740/price/prices-20241101.csv index 4420bcb8d24a..200f079e8a08 100644 --- a/024740/price/prices-20241101.csv +++ b/024740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,-240,5,-7.96,10342016360,3655761,32.51,2925,2940,2730,3915,2115,3015,2828.98,1.14,0,96165,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,913,11.71,0.73,12,11.11,237.00,3808.00,3955,20241030,-29.84,1776,20240909,56.25,3955,-29.84,20241030,1776,56.25,20240909,3955,-29.84,20241030,1776,56.25,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N +20241126,150403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-260,5,-8.62,9682088795,3417362,30.39,2925,2940,2730,3915,2115,3015,2833.17,1.14,0,56903,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,906,11.62,0.72,12,10.39,237.00,3808.00,3955,20241030,-30.34,1776,20240909,55.12,3955,-30.34,20241030,1776,55.12,20240909,3955,-30.34,20241030,1776,55.12,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N +20241126,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,-250,5,-8.29,8569009050,3012907,26.79,2925,2940,2750,3915,2115,3015,2844.06,1.14,0,12496,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,910,11.67,0.73,12,9.16,237.00,3808.00,3955,20241030,-30.09,1776,20240909,55.69,3955,-30.09,20241030,1776,55.69,20240909,3955,-30.09,20241030,1776,55.69,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N +20241126,130402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-205,5,-6.80,7096391640,2482297,22.08,2925,2940,2800,3915,2115,3015,2858.75,1.14,0,-7721,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,924,11.86,0.74,12,7.55,237.00,3808.00,3955,20241030,-28.95,1776,20240909,58.22,3955,-28.95,20241030,1776,58.22,20240909,3955,-28.95,20241030,1776,58.22,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N +20241126,120407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,-195,5,-6.47,6564620430,2293677,20.40,2925,2940,2800,3915,2115,3015,2862.00,1.14,0,25248,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,928,11.90,0.74,12,6.97,237.00,3808.00,3955,20241030,-28.70,1776,20240909,58.78,3955,-28.70,20241030,1776,58.78,20240909,3955,-28.70,20241030,1776,58.78,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N +20241126,110409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,-170,5,-5.64,5527350765,1924921,17.12,2925,2940,2825,3915,2115,3015,2871.41,1.14,0,34195,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,936,12.00,0.75,12,5.85,237.00,3808.00,3955,20241030,-28.07,1776,20240909,60.19,3955,-28.07,20241030,1776,60.19,20240909,3955,-28.07,20241030,1776,60.19,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N +20241126,100407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,-170,5,-5.64,4444392000,1544268,13.73,2925,2940,2825,3915,2115,3015,2877.93,1.14,0,56881,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,936,12.00,0.75,12,4.69,237.00,3808.00,3955,20241030,-28.07,1776,20240909,60.19,3955,-28.07,20241030,1776,60.19,20240909,3955,-28.07,20241030,1776,60.19,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N +20241126,090403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2905,-110,5,-3.65,1033182135,357365,3.18,2925,2925,2850,3915,2115,3015,2890.85,1.14,0,-5487,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,956,12.26,0.76,12,1.09,237.00,3808.00,3955,20241030,-26.55,1776,20240909,63.57,3955,-26.55,20241030,1776,63.57,20240909,3955,-26.55,20241030,1776,63.57,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N 20241125,160357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,-85,5,-2.74,34612006045,11079707,28.26,3065,3265,2955,4030,2170,3100,3124.13,1.08,0,16955,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,992,12.72,0.79,12,33.68,237.00,3808.00,3955,20241030,-23.77,1776,20240909,69.76,3955,-23.77,20241030,1776,69.76,20240909,3955,-23.77,20241030,1776,69.76,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N 20241125,150403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,-50,5,-1.61,33574898585,10736915,27.38,3065,3265,2955,4030,2170,3100,3127.09,1.08,0,-47251,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1003,12.87,0.80,12,32.64,237.00,3808.00,3955,20241030,-22.88,1776,20240909,71.73,3955,-22.88,20241030,1776,71.73,20240909,3955,-22.88,20241030,1776,71.73,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N 20241125,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,-5,5,-0.16,31993549795,10222096,26.07,3065,3265,2955,4030,2170,3100,3129.88,1.08,0,-64459,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1018,13.06,0.81,12,31.07,237.00,3808.00,3955,20241030,-21.74,1776,20240909,74.27,3955,-21.74,20241030,1776,74.27,20240909,3955,-21.74,20241030,1776,74.27,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N diff --git a/024800/price/prices-20241101.csv b/024800/price/prices-20241101.csv index dc4cd6b062e7..8e0fd5796965 100644 --- a/024800/price/prices-20241101.csv +++ b/024800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160405,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1904,-5,5,-0.26,17882721,9424,37.79,1901,1919,1892,2480,1337,1909,1897.57,0.17,0,-319,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,705,1.26,0.16,12,0.03,1509.00,11755.00,2490,20240202,-23.53,1847,20241115,3.09,2490,-23.53,20240202,1847,3.09,20241115,2490,-23.53,20240202,1847,3.09,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N +20241126,150404,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1905,-4,5,-0.21,17659953,9307,37.32,1901,1919,1892,2480,1337,1909,1897.49,0.17,0,-310,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,706,1.26,0.16,12,0.03,1509.00,11755.00,2490,20240202,-23.49,1847,20241115,3.14,2490,-23.49,20240202,1847,3.14,20241115,2490,-23.49,20240202,1847,3.14,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N +20241126,140404,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1904,-5,5,-0.26,10642381,5605,22.47,1901,1919,1892,2480,1337,1909,1898.73,0.17,0,-470,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,705,1.26,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.53,1847,20241115,3.09,2490,-23.53,20240202,1847,3.09,20241115,2490,-23.53,20240202,1847,3.09,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N +20241126,130403,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1904,-5,5,-0.26,10642381,5605,22.47,1901,1919,1892,2480,1337,1909,1898.73,0.17,0,-470,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,705,1.26,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.53,1847,20241115,3.09,2490,-23.53,20240202,1847,3.09,20241115,2490,-23.53,20240202,1847,3.09,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N +20241126,120407,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1919,10,2,0.52,7973029,4195,16.82,1901,1919,1895,2480,1337,1909,1900.60,0.17,0,-471,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,711,1.27,0.16,12,0.01,1509.00,11755.00,2490,20240202,-22.93,1847,20241115,3.90,2490,-22.93,20240202,1847,3.90,20241115,2490,-22.93,20240202,1847,3.90,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N +20241126,110409,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1908,-1,5,-0.05,4778778,2514,10.08,1901,1910,1900,2480,1337,1909,1900.87,0.17,0,-471,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,707,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.37,1847,20241115,3.30,2490,-23.37,20240202,1847,3.30,20241115,2490,-23.37,20240202,1847,3.30,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N +20241126,100407,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1902,-7,5,-0.37,1269945,668,2.68,1901,1910,1901,2480,1337,1909,1901.12,0.17,0,-7,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,705,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.61,1847,20241115,2.98,2490,-23.61,20240202,1847,2.98,20241115,2490,-23.61,20240202,1847,2.98,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N +20241126,090403,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1902,-7,5,-0.37,93150,49,0.20,1901,1902,1901,2480,1337,1909,1901.02,0.17,0,-7,1945,1926,1911,1892,1877,1936,1902,185,571,500,1370,1,1,37051812,705,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.61,1847,20241115,2.98,2490,-23.61,20240202,1847,2.98,20241115,2490,-23.61,20240202,1847,2.98,20241115,0.62,N,024800,500,185 억,,63167,N,N,0,N,00,N 20241125,160357,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1909,-7,5,-0.37,47361742,24837,541.58,1901,1930,1896,2490,1342,1916,1906.88,0.17,0,-278,1944,1930,1916,1902,1888,1937,1909,185,574,500,1370,1,1,37051812,707,1.27,0.16,12,0.07,1509.00,11755.00,2490,20240202,-23.33,1847,20241115,3.36,2490,-23.33,20240202,1847,3.36,20241115,2490,-23.33,20240202,1847,3.36,20241115,0.62,N,024800,500,185 억,,63191,N,N,0,N,00,N 20241125,150403,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1901,-15,5,-0.78,46216340,24237,528.50,1901,1930,1896,2490,1342,1916,1906.85,0.17,0,-149,1944,1930,1916,1902,1888,1937,1909,185,574,500,1370,1,1,37051812,704,1.26,0.16,12,0.07,1509.00,11755.00,2490,20240202,-23.65,1847,20241115,2.92,2490,-23.65,20240202,1847,2.92,20241115,2490,-23.65,20240202,1847,2.92,20241115,0.62,N,024800,500,185 억,,63191,N,N,0,N,00,N 20241125,140404,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1907,-9,5,-0.47,9204626,4824,105.19,1901,1930,1900,2490,1342,1916,1908.09,0.17,0,57,1944,1930,1916,1902,1888,1937,1909,185,574,500,1370,1,1,37051812,707,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.41,1847,20241115,3.25,2490,-23.41,20240202,1847,3.25,20241115,2490,-23.41,20240202,1847,3.25,20241115,0.62,N,024800,500,185 억,,63191,N,N,0,N,00,N diff --git a/024810/price/prices-20241101.csv b/024810/price/prices-20241101.csv index 406303446a4d..46d5859db083 100644 --- a/024810/price/prices-20241101.csv +++ b/024810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160405,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241126,150404,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241126,140404,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241126,130403,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241126,120407,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241126,110409,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241126,100408,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241126,090404,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231117,0.00,899,20231117,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241125,160358,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231116,0.00,899,20231116,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241125,150403,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231116,0.00,899,20231116,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241125,140404,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231116,0.00,899,20231116,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231127,899,0.00,20231127,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20241101.csv b/024830/price/prices-20241101.csv index 06280b12c403..0ba9427f83ee 100644 --- a/024830/price/prices-20241101.csv +++ b/024830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,40,2,0.67,2182710,364,138.93,5970,6000,5970,7740,4180,5960,5996.46,1.84,0,-4,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,501,3.93,0.14,12,0.00,1525.00,42723.00,7870,20240430,-23.76,5570,20241114,7.72,7870,-23.76,20240430,5570,7.72,20241114,7870,-23.76,20240430,5570,7.72,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N +20241126,150404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,40,2,0.67,2032710,339,129.39,5970,6000,5970,7740,4180,5960,5996.19,1.84,0,0,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,501,3.93,0.14,12,0.00,1525.00,42723.00,7870,20240430,-23.76,5570,20241114,7.72,7870,-23.76,20240430,5570,7.72,20241114,7870,-23.76,20240430,5570,7.72,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N +20241126,140404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,40,2,0.67,1888710,315,120.23,5970,6000,5970,7740,4180,5960,5995.90,1.84,0,0,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,501,3.93,0.14,12,0.00,1525.00,42723.00,7870,20240430,-23.76,5570,20241114,7.72,7870,-23.76,20240430,5570,7.72,20241114,7870,-23.76,20240430,5570,7.72,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N +20241126,130403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,40,2,0.67,1018710,170,64.89,5970,6000,5970,7740,4180,5960,5992.41,1.84,0,0,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,501,3.93,0.14,12,0.00,1525.00,42723.00,7870,20240430,-23.76,5570,20241114,7.72,7870,-23.76,20240430,5570,7.72,20241114,7870,-23.76,20240430,5570,7.72,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N +20241126,120408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,40,2,0.67,928710,155,59.16,5970,6000,5970,7740,4180,5960,5991.68,1.84,0,0,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,501,3.93,0.14,12,0.00,1525.00,42723.00,7870,20240430,-23.76,5570,20241114,7.72,7870,-23.76,20240430,5570,7.72,20241114,7870,-23.76,20240430,5570,7.72,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N +20241126,110410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,40,2,0.67,916710,153,58.40,5970,6000,5970,7740,4180,5960,5991.57,1.84,0,0,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,501,3.93,0.14,12,0.00,1525.00,42723.00,7870,20240430,-23.76,5570,20241114,7.72,7870,-23.76,20240430,5570,7.72,20241114,7870,-23.76,20240430,5570,7.72,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N +20241126,100408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,40,2,0.67,916710,153,58.40,5970,6000,5970,7740,4180,5960,5991.57,1.84,0,0,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,501,3.93,0.14,12,0.00,1525.00,42723.00,7870,20240430,-23.76,5570,20241114,7.72,7870,-23.76,20240430,5570,7.72,20241114,7870,-23.76,20240430,5570,7.72,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N +20241126,090404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5970,10,2,0.17,256710,43,16.41,5970,5970,5970,7740,4180,5960,5970.00,1.84,0,0,6000,5980,5940,5920,5880,5990,5930,42,1780,500,4290,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.14,5570,20241114,7.18,7870,-24.14,20240430,5570,7.18,20241114,7870,-24.14,20240430,5570,7.18,20241114,0.00,N,024830,500,41 억,,154013,N,N,0,N,00,N 20241125,160358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,10,2,0.17,1556040,262,95.97,5950,5960,5900,7730,4170,5950,5939.08,1.84,0,2,5963,5956,5953,5946,5943,5955,5945,42,1780,500,4280,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,154011,N,N,0,N,00,N 20241125,150404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,10,2,0.17,1496440,252,92.31,5950,5960,5900,7730,4170,5950,5938.25,1.84,0,2,5963,5956,5953,5946,5943,5955,5945,42,1780,500,4280,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,154011,N,N,0,N,00,N 20241125,140404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5950,0,3,0.00,744890,125,45.79,5950,5960,5950,7730,4170,5950,5959.12,1.84,0,4,5963,5956,5953,5946,5943,5955,5945,42,1780,500,4280,10,1,8350000,497,3.90,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.40,5570,20241114,6.82,7870,-24.40,20240430,5570,6.82,20241114,7870,-24.40,20240430,5570,6.82,20241114,0.00,N,024830,500,41 억,,154011,N,N,0,N,00,N diff --git a/024840/price/prices-20241101.csv b/024840/price/prices-20241101.csv index eed2175e3e77..5a855c6e0ae9 100644 --- a/024840/price/prices-20241101.csv +++ b/024840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-50,5,-2.21,1477890430,670467,60.35,2240,2240,2180,2940,1590,2265,2204.20,3.25,0,65579,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,773,1107.50,0.64,12,1.92,2.00,3451.00,4745,20240521,-53.32,1279,20240311,73.18,4745,-53.32,20240521,1279,73.18,20240311,4745,-53.32,20240521,1279,73.18,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N +20241126,150405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-50,5,-2.21,1392672150,631981,56.88,2240,2240,2180,2940,1590,2265,2203.61,3.25,0,61415,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,773,1107.50,0.64,12,1.81,2.00,3451.00,4745,20240521,-53.32,1279,20240311,73.18,4745,-53.32,20240521,1279,73.18,20240311,4745,-53.32,20240521,1279,73.18,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N +20241126,140405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-70,5,-3.09,1271905150,577251,51.96,2240,2240,2180,2940,1590,2265,2203.33,3.25,0,50342,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,766,1097.50,0.64,12,1.65,2.00,3451.00,4745,20240521,-53.74,1279,20240311,71.62,4745,-53.74,20240521,1279,71.62,20240311,4745,-53.74,20240521,1279,71.62,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N +20241126,130403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-65,5,-2.87,1173515950,532393,47.92,2240,2240,2180,2940,1590,2265,2204.17,3.25,0,54855,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,768,1100.00,0.64,12,1.53,2.00,3451.00,4745,20240521,-53.64,1279,20240311,72.01,4745,-53.64,20240521,1279,72.01,20240311,4745,-53.64,20240521,1279,72.01,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N +20241126,120408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-65,5,-2.87,1094185720,496337,44.67,2240,2240,2180,2940,1590,2265,2204.46,3.25,0,51110,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,768,1100.00,0.64,12,1.42,2.00,3451.00,4745,20240521,-53.64,1279,20240311,72.01,4745,-53.64,20240521,1279,72.01,20240311,4745,-53.64,20240521,1279,72.01,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N +20241126,110410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-60,5,-2.65,914565600,414778,37.33,2240,2240,2180,2940,1590,2265,2204.88,3.25,0,39275,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,770,1102.50,0.64,12,1.19,2.00,3451.00,4745,20240521,-53.53,1279,20240311,72.40,4745,-53.53,20240521,1279,72.40,20240311,4745,-53.53,20240521,1279,72.40,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N +20241126,100408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-70,5,-3.09,820523885,372063,33.49,2240,2240,2180,2940,1590,2265,2205.26,3.25,0,46608,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,766,1097.50,0.64,12,1.07,2.00,3451.00,4745,20240521,-53.74,1279,20240311,71.62,4745,-53.74,20240521,1279,71.62,20240311,4745,-53.74,20240521,1279,71.62,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N +20241126,090404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-25,5,-1.10,123814095,55427,4.99,2240,2240,2220,2940,1590,2265,2233.54,3.25,0,-19023,2388,2326,2248,2186,2108,2357,2217,175,675,500,1440,5,1,34909199,782,1120.00,0.65,12,0.16,2.00,3451.00,4745,20240521,-52.79,1279,20240311,75.14,4745,-52.79,20240521,1279,75.14,20240311,4745,-52.79,20240521,1279,75.14,20240311,5.81,N,024840,500,174 억,,1133862,N,N,0,N,00,N 20241125,160358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,115,2,5.35,2413867660,1076795,166.78,2170,2310,2170,2795,1505,2150,2241.58,3.02,0,69024,2300,2225,2170,2095,2040,2197,2067,175,645,500,1370,5,1,34909199,791,1132.50,0.66,12,3.08,2.00,3451.00,4745,20240521,-52.27,1279,20240311,77.09,4745,-52.27,20240521,1279,77.09,20240311,4745,-52.27,20240521,1279,77.09,20240311,5.98,N,024840,500,174 억,,1052814,N,N,0,N,00,N 20241125,150404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,120,2,5.58,2241784665,1000957,155.04,2170,2310,2170,2795,1505,2150,2239.64,3.02,0,68910,2300,2225,2170,2095,2040,2197,2067,175,645,500,1370,5,1,34909199,792,1135.00,0.66,12,2.87,2.00,3451.00,4745,20240521,-52.16,1279,20240311,77.48,4745,-52.16,20240521,1279,77.48,20240311,4745,-52.16,20240521,1279,77.48,20240311,5.98,N,024840,500,174 억,,1052814,N,N,0,N,00,N 20241125,140405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,110,2,5.12,1477885415,665293,103.05,2170,2280,2170,2795,1505,2150,2221.41,3.02,0,62975,2300,2225,2170,2095,2040,2197,2067,175,645,500,1370,5,1,34909199,789,1130.00,0.65,12,1.91,2.00,3451.00,4745,20240521,-52.37,1279,20240311,76.70,4745,-52.37,20240521,1279,76.70,20240311,4745,-52.37,20240521,1279,76.70,20240311,5.98,N,024840,500,174 억,,1052814,N,N,0,N,00,N diff --git a/024850/price/prices-20241101.csv b/024850/price/prices-20241101.csv index 33fc32259dde..e9bfbffe8a26 100644 --- a/024850/price/prices-20241101.csv +++ b/024850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,-65,5,-2.30,1957461915,702231,112.31,2830,2850,2750,3675,1985,2830,2787.51,1.82,0,-19960,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2587,-251.36,3.22,12,0.75,-11.00,858.00,7110,20240328,-61.11,2325,20231117,18.92,7110,-61.11,20240328,2500,10.60,20240520,7110,-61.11,20240328,2350,17.66,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N +20241126,150405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2770,-60,5,-2.12,1920224830,688788,110.16,2830,2850,2750,3675,1985,2830,2787.83,1.82,0,-16368,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2592,-251.82,3.23,12,0.74,-11.00,858.00,7110,20240328,-61.04,2325,20231117,19.14,7110,-61.04,20240328,2500,10.80,20240520,7110,-61.04,20240328,2350,17.87,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N +20241126,140405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2780,-50,5,-1.77,1653799935,592498,94.76,2830,2850,2750,3675,1985,2830,2791.23,1.82,0,-32763,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2601,-252.73,3.24,12,0.63,-11.00,858.00,7110,20240328,-60.90,2325,20231117,19.57,7110,-60.90,20240328,2500,11.20,20240520,7110,-60.90,20240328,2350,18.30,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N +20241126,130404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2800,-30,5,-1.06,1245525005,445200,71.20,2830,2850,2770,3675,1985,2830,2797.67,1.82,0,-23734,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2620,-254.55,3.26,12,0.48,-11.00,858.00,7110,20240328,-60.62,2325,20231117,20.43,7110,-60.62,20240328,2500,12.00,20240520,7110,-60.62,20240328,2350,19.15,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N +20241126,120408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,-40,5,-1.41,1140587900,407691,65.20,2830,2850,2770,3675,1985,2830,2797.68,1.82,0,-19689,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2611,-253.64,3.25,12,0.44,-11.00,858.00,7110,20240328,-60.76,2325,20231117,20.00,7110,-60.76,20240328,2500,11.60,20240520,7110,-60.76,20240328,2350,18.72,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N +20241126,110410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-20,5,-0.71,1039505155,371522,59.42,2830,2850,2770,3675,1985,2830,2797.96,1.82,0,-13864,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2629,-255.45,3.28,12,0.40,-11.00,858.00,7110,20240328,-60.48,2325,20231117,20.86,7110,-60.48,20240328,2500,12.40,20240520,7110,-60.48,20240328,2350,19.57,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N +20241126,100408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,-25,5,-0.88,795320260,284187,45.45,2830,2850,2770,3675,1985,2830,2798.58,1.82,0,-35450,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2625,-255.00,3.27,12,0.30,-11.00,858.00,7110,20240328,-60.55,2325,20231117,20.65,7110,-60.55,20240328,2500,12.20,20240520,7110,-60.55,20240328,2350,19.36,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N +20241126,090405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2800,-30,5,-1.06,199337340,70942,11.35,2830,2850,2790,3675,1985,2830,2809.86,1.82,0,-4320,2890,2860,2835,2805,2780,2857,2802,468,845,500,1980,5,1,93574602,2620,-254.55,3.26,12,0.08,-11.00,858.00,7110,20240328,-60.62,2325,20231117,20.43,7110,-60.62,20240328,2500,12.00,20240520,7110,-60.62,20240328,2350,19.15,20231208,0.05,N,024850,500,467 억,,1706801,N,N,1,N,00,N 20241125,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,5,2,0.18,1757085260,619626,45.65,2830,2865,2810,3670,1980,2825,2835.72,1.78,0,42084,3008,2916,2863,2771,2718,2890,2745,468,845,500,1970,5,1,93574602,2648,-257.27,3.30,12,0.66,-11.00,858.00,7110,20240328,-60.20,2325,20231117,21.72,7110,-60.20,20240328,2500,13.20,20240520,7110,-60.20,20240328,2350,20.43,20231208,0.05,N,024850,500,467 억,,1665127,N,N,1,N,00,N 20241125,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,15,2,0.53,1716780745,605392,44.60,2830,2865,2810,3670,1980,2825,2835.82,1.78,0,43195,3008,2916,2863,2771,2718,2890,2745,468,845,500,1970,5,1,93574602,2658,-258.18,3.31,12,0.65,-11.00,858.00,7110,20240328,-60.06,2325,20231117,22.15,7110,-60.06,20240328,2500,13.60,20240520,7110,-60.06,20240328,2350,20.85,20231208,0.05,N,024850,500,467 억,,1665127,N,N,25,N,00,N 20241125,140405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,25,2,0.88,1418739685,500391,36.87,2830,2865,2810,3670,1980,2825,2835.26,1.78,0,-55,3008,2916,2863,2771,2718,2890,2745,468,845,500,1970,5,1,93574602,2667,-259.09,3.32,12,0.53,-11.00,858.00,7110,20240328,-59.92,2325,20231117,22.58,7110,-59.92,20240328,2500,14.00,20240520,7110,-59.92,20240328,2350,21.28,20231208,0.05,N,024850,500,467 억,,1665127,N,N,25,N,00,N diff --git a/024880/price/prices-20241101.csv b/024880/price/prices-20241101.csv index 216fd6ce4cb1..ac0b44799861 100644 --- a/024880/price/prices-20241101.csv +++ b/024880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-5,5,-0.13,132730825,35547,52.82,3770,3780,3690,4900,2640,3770,3733.94,1.29,0,-3200,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,779,3.85,0.36,12,0.17,977.00,10453.00,6100,20240718,-38.28,3410,20241115,10.41,6100,-38.28,20240718,3410,10.41,20241115,6100,-38.28,20240718,3410,10.41,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N +20241126,150405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,117002945,31355,46.59,3770,3780,3690,4900,2640,3770,3731.56,1.29,0,-3459,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,780,3.86,0.36,12,0.15,977.00,10453.00,6100,20240718,-38.20,3410,20241115,10.56,6100,-38.20,20240718,3410,10.56,20241115,6100,-38.20,20240718,3410,10.56,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N +20241126,140405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-5,5,-0.13,106509535,28561,42.44,3770,3780,3690,4900,2640,3770,3729.19,1.29,0,-3895,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,779,3.85,0.36,12,0.14,977.00,10453.00,6100,20240718,-38.28,3410,20241115,10.41,6100,-38.28,20240718,3410,10.41,20241115,6100,-38.28,20240718,3410,10.41,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N +20241126,130404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-10,5,-0.27,102350290,27456,40.80,3770,3780,3690,4900,2640,3770,3727.79,1.29,0,-3726,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,778,3.85,0.36,12,0.13,977.00,10453.00,6100,20240718,-38.36,3410,20241115,10.26,6100,-38.36,20240718,3410,10.26,20241115,6100,-38.36,20240718,3410,10.26,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N +20241126,120409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-30,5,-0.80,85018460,22852,33.96,3770,3780,3690,4900,2640,3770,3720.39,1.29,0,-1584,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,774,3.83,0.36,12,0.11,977.00,10453.00,6100,20240718,-38.69,3410,20241115,9.68,6100,-38.69,20240718,3410,9.68,20241115,6100,-38.69,20240718,3410,9.68,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N +20241126,110411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-15,5,-0.40,79515910,21381,31.77,3770,3780,3690,4900,2640,3770,3719.00,1.29,0,-1658,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,777,3.84,0.36,12,0.10,977.00,10453.00,6100,20240718,-38.44,3410,20241115,10.12,6100,-38.44,20240718,3410,10.12,20241115,6100,-38.44,20240718,3410,10.12,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N +20241126,100409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-70,5,-1.86,51123835,13762,20.45,3770,3780,3690,4900,2640,3770,3714.86,1.29,0,-1989,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,765,3.79,0.35,12,0.07,977.00,10453.00,6100,20240718,-39.34,3410,20241115,8.50,6100,-39.34,20240718,3410,8.50,20241115,6100,-39.34,20240718,3410,8.50,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N +20241126,090405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-60,5,-1.59,4453205,1186,1.76,3770,3780,3710,4900,2640,3770,3754.81,1.29,0,-250,3886,3827,3751,3692,3616,3857,3722,103,1130,500,2630,5,1,20682798,767,3.80,0.35,12,0.01,977.00,10453.00,6100,20240718,-39.18,3410,20241115,8.80,6100,-39.18,20240718,3410,8.80,20241115,6100,-39.18,20240718,3410,8.80,20241115,1.77,N,024880,500,103 억,,266806,N,N,0,N,00,N 20241125,160359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,45,2,1.21,250061895,67126,49.07,3745,3810,3675,4840,2610,3725,3725.26,1.30,0,-2067,3855,3790,3670,3605,3485,3822,3637,103,1115,500,2600,5,1,20682798,780,3.86,0.36,12,0.32,977.00,10453.00,6100,20240718,-38.20,3410,20241115,10.56,6100,-38.20,20240718,3410,10.56,20241115,6100,-38.20,20240718,3410,10.56,20241115,1.82,N,024880,500,103 억,,268420,N,N,9,N,00,N 20241125,150404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,15,2,0.40,223649785,60091,43.93,3745,3810,3675,4840,2610,3725,3721.85,1.30,0,468,3855,3790,3670,3605,3485,3822,3637,103,1115,500,2600,5,1,20682798,774,3.83,0.36,12,0.29,977.00,10453.00,6100,20240718,-38.69,3410,20241115,9.68,6100,-38.69,20240718,3410,9.68,20241115,6100,-38.69,20240718,3410,9.68,20241115,1.82,N,024880,500,103 억,,268420,N,N,9,N,00,N 20241125,140405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-15,5,-0.40,202935395,54544,39.87,3745,3810,3675,4840,2610,3725,3720.58,1.30,0,88,3855,3790,3670,3605,3485,3822,3637,103,1115,500,2600,5,1,20682798,767,3.80,0.35,12,0.26,977.00,10453.00,6100,20240718,-39.18,3410,20241115,8.80,6100,-39.18,20240718,3410,8.80,20241115,6100,-39.18,20240718,3410,8.80,20241115,1.82,N,024880,500,103 억,,268420,N,N,9,N,00,N diff --git a/024890/price/prices-20241101.csv b/024890/price/prices-20241101.csv index 55f0007952e4..b1b704c9c012 100644 --- a/024890/price/prices-20241101.csv +++ b/024890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1140,85,2,8.06,4989806427,4120846,4698.21,1075,1310,1075,1371,739,1055,1210.88,0.26,0,-9220,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,470,-4.83,0.88,12,9.99,-236.00,1302.00,2540,20231215,-55.12,984,20241112,15.85,2210,-48.42,20240312,984,15.85,20241112,2540,-55.12,20231215,984,15.85,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N +20241126,150406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1133,78,2,7.39,4912521598,4052993,4620.85,1075,1310,1075,1371,739,1055,1212.07,0.26,0,-7559,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,467,-4.80,0.87,12,9.83,-236.00,1302.00,2540,20231215,-55.39,984,20241112,15.14,2210,-48.73,20240312,984,15.14,20241112,2540,-55.39,20231215,984,15.14,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N +20241126,140406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1149,94,2,8.91,4820421894,3971921,4528.42,1075,1310,1075,1371,739,1055,1213.62,0.26,0,-8665,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,474,-4.87,0.88,12,9.63,-236.00,1302.00,2540,20231215,-54.76,984,20241112,16.77,2210,-48.01,20240312,984,16.77,20241112,2540,-54.76,20231215,984,16.77,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N +20241126,130404,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1152,97,2,9.19,4612299516,3791020,4322.17,1075,1310,1075,1371,739,1055,1216.64,0.26,0,-17991,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,475,-4.88,0.88,12,9.19,-236.00,1302.00,2540,20231215,-54.65,984,20241112,17.07,2210,-47.87,20240312,984,17.07,20241112,2540,-54.65,20231215,984,17.07,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N +20241126,120409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1151,96,2,9.10,4493029370,3686856,4203.41,1075,1310,1075,1371,739,1055,1218.66,0.26,0,-19471,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,475,-4.88,0.88,12,8.94,-236.00,1302.00,2540,20231215,-54.69,984,20241112,16.97,2210,-47.92,20240312,984,16.97,20241112,2540,-54.69,20231215,984,16.97,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N +20241126,110411,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1162,107,2,10.14,4391610457,3599160,4103.43,1075,1310,1075,1371,739,1055,1220.18,0.26,0,-13727,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,479,-4.92,0.89,12,8.73,-236.00,1302.00,2540,20231215,-54.25,984,20241112,18.09,2210,-47.42,20240312,984,18.09,20241112,2540,-54.25,20231215,984,18.09,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N +20241126,100409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1142,87,2,8.25,4072155254,3324611,3790.42,1075,1310,1075,1371,739,1055,1224.85,0.26,0,-17107,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,471,-4.84,0.88,12,8.06,-236.00,1302.00,2540,20231215,-55.04,984,20241112,16.06,2210,-48.33,20240312,984,16.06,20241112,2540,-55.04,20231215,984,16.06,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N +20241126,090405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1248,193,2,18.29,563302499,475829,542.50,1075,1249,1075,1371,739,1055,1183.83,0.26,0,8210,1070,1062,1048,1040,1026,1066,1044,206,316,500,730,1,1,41249152,515,-5.29,0.96,12,1.15,-236.00,1302.00,2540,20231215,-50.87,984,20241112,26.83,2210,-43.53,20240312,984,26.83,20241112,2540,-50.87,20231215,984,26.83,20241112,0.18,N,024890,500,206 억,,108304,N,N,0,N,00,N 20241125,160359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1055,20,2,1.93,89191082,85389,49.51,1036,1056,1034,1345,725,1035,1044.53,0.26,0,475,1113,1074,1051,1012,989,1062,1000,206,310,500,720,1,1,41249152,435,-4.47,0.81,12,0.21,-236.00,1302.00,2540,20231215,-58.46,984,20241112,7.22,2210,-52.26,20240312,984,7.22,20241112,2540,-58.46,20231215,984,7.22,20241112,0.17,N,024890,500,206 억,,107829,N,N,0,N,00,N 20241125,150405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1052,17,2,1.64,83688163,80163,46.48,1036,1056,1034,1345,725,1035,1043.97,0.26,0,1371,1113,1074,1051,1012,989,1062,1000,206,310,500,720,1,1,41249152,434,-4.46,0.81,12,0.19,-236.00,1302.00,2540,20231215,-58.58,984,20241112,6.91,2210,-52.40,20240312,984,6.91,20241112,2540,-58.58,20231215,984,6.91,20241112,0.17,N,024890,500,206 억,,107829,N,N,0,N,00,N 20241125,140406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1045,10,2,0.97,69494129,66608,38.62,1036,1056,1034,1345,725,1035,1043.33,0.26,0,3560,1113,1074,1051,1012,989,1062,1000,206,310,500,720,1,1,41249152,431,-4.43,0.80,12,0.16,-236.00,1302.00,2540,20231215,-58.86,984,20241112,6.20,2210,-52.71,20240312,984,6.20,20241112,2540,-58.86,20231215,984,6.20,20241112,0.17,N,024890,500,206 억,,107829,N,N,0,N,00,N diff --git a/024900/price/prices-20241101.csv b/024900/price/prices-20241101.csv index 27c8ef510f9c..3f641826d8cd 100644 --- a/024900/price/prices-20241101.csv +++ b/024900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,0,3,0.00,196093730,63991,85.42,3030,3095,3025,3980,2150,3065,3064.39,0.94,0,-2728,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,998,8.04,1.05,12,0.20,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N +20241126,150406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,188919610,61650,82.30,3030,3095,3025,3980,2150,3065,3064.39,0.94,0,-3096,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N +20241126,140406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,180689655,58963,78.71,3030,3095,3025,3980,2150,3065,3064.46,0.94,0,-2632,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.18,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N +20241126,130405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,15,2,0.49,163708180,53419,71.31,3030,3095,3025,3980,2150,3065,3064.61,0.94,0,980,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1003,8.08,1.05,12,0.16,381.00,2924.00,6630,20231215,-53.54,2830,20241115,8.83,6210,-50.40,20240102,2830,8.83,20241115,6630,-53.54,20231215,2830,8.83,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N +20241126,120409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,148390160,48429,64.65,3030,3095,3025,3980,2150,3065,3064.08,0.94,0,3035,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.15,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N +20241126,110411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,15,2,0.49,130189575,42504,56.74,3030,3095,3025,3980,2150,3065,3063.00,0.94,0,2817,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1003,8.08,1.05,12,0.13,381.00,2924.00,6630,20231215,-53.54,2830,20241115,8.83,6210,-50.40,20240102,2830,8.83,20241115,6630,-53.54,20231215,2830,8.83,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N +20241126,100409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,10,2,0.33,113786010,37170,49.62,3030,3095,3025,3980,2150,3065,3061.23,0.94,0,5182,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1001,8.07,1.05,12,0.11,381.00,2924.00,6630,20231215,-53.62,2830,20241115,8.66,6210,-50.48,20240102,2830,8.66,20241115,6630,-53.62,20231215,2830,8.66,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N +20241126,090406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,-10,5,-0.33,40389325,13283,17.73,3030,3065,3025,3980,2150,3065,3040.68,0.94,0,1792,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,995,8.02,1.04,12,0.04,381.00,2924.00,6630,20231215,-53.92,2830,20241115,7.95,6210,-50.81,20240102,2830,7.95,20241115,6630,-53.92,20231215,2830,7.95,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N 20241125,160400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,227210255,74665,137.05,3010,3070,3010,3910,2110,3010,3043.04,0.84,0,37266,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,998,8.04,1.05,12,0.23,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N 20241125,150405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,50,2,1.66,217022300,71334,130.94,3010,3070,3010,3910,2110,3010,3042.34,0.84,0,36229,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,996,8.03,1.05,12,0.22,381.00,2924.00,6630,20231215,-53.85,2830,20241115,8.13,6210,-50.72,20240102,2830,8.13,20241115,6630,-53.85,20231215,2830,8.13,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N 20241125,140406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,191102220,62836,115.34,3010,3070,3010,3910,2110,3010,3041.29,0.84,0,36292,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,998,8.04,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N diff --git a/024910/price/prices-20241101.csv b/024910/price/prices-20241101.csv index cd19de1b865f..206e0d011af0 100644 --- a/024910/price/prices-20241101.csv +++ b/024910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,0,3,0.00,44500590,21553,33.88,2060,2085,2050,2695,1455,2075,2064.54,0.55,0,1997,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,743,8.14,0.55,12,0.06,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N +20241126,150406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-5,5,-0.24,38909235,18852,29.63,2060,2085,2050,2695,1455,2075,2063.73,0.55,0,1773,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,741,8.12,0.55,12,0.05,255.00,3796.00,3310,20240709,-37.46,1915,20241115,8.09,3310,-37.46,20240709,1915,8.09,20241115,3310,-37.46,20240709,1915,8.09,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N +20241126,140406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,0,3,0.00,36885435,17874,28.09,2060,2085,2050,2695,1455,2075,2063.42,0.55,0,1773,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,743,8.14,0.55,12,0.05,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N +20241126,130405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,0,3,0.00,33750700,16354,25.70,2060,2085,2050,2695,1455,2075,2063.52,0.55,0,1844,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,743,8.14,0.55,12,0.05,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N +20241126,120410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,-10,5,-0.48,19426660,9409,14.79,2060,2085,2050,2695,1455,2075,2064.31,0.55,0,1946,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,740,8.10,0.54,12,0.03,255.00,3796.00,3310,20240709,-37.61,1915,20241115,7.83,3310,-37.61,20240709,1915,7.83,20241115,3310,-37.61,20240709,1915,7.83,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N +20241126,110411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,5,2,0.24,17559365,8507,13.37,2060,2085,2050,2695,1455,2075,2063.66,0.55,0,2253,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,745,8.16,0.55,12,0.02,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N +20241126,100410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,5,2,0.24,16119990,7811,12.28,2060,2085,2050,2695,1455,2075,2063.25,0.55,0,2323,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,745,8.16,0.55,12,0.02,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N +20241126,090406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,-15,5,-0.72,1498285,724,1.14,2060,2085,2060,2695,1455,2075,2064.73,0.55,0,-13,2125,2100,2075,2050,2025,2112,2062,179,620,500,1280,5,1,35819005,738,8.08,0.54,12,0.00,255.00,3796.00,3310,20240709,-37.76,1915,20241115,7.57,3310,-37.76,20240709,1915,7.57,20241115,3310,-37.76,20240709,1915,7.57,20241115,2.00,N,024910,500,179 억,,197579,N,N,0,N,00,N 20241125,160400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,30,2,1.47,131049255,63098,133.82,2070,2100,2050,2655,1435,2045,2076.93,0.52,0,10999,2091,2067,2046,2022,2001,2080,2035,179,610,500,1260,5,1,35819005,743,8.14,0.55,12,0.18,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.01,N,024910,500,179 억,,186781,N,N,0,N,00,N 20241125,150405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,40,2,1.96,123286905,59352,125.88,2070,2100,2050,2655,1435,2045,2077.22,0.52,0,10715,2091,2067,2046,2022,2001,2080,2035,179,610,500,1260,5,1,35819005,747,8.18,0.55,12,0.17,255.00,3796.00,3310,20240709,-37.01,1915,20241115,8.88,3310,-37.01,20240709,1915,8.88,20241115,3310,-37.01,20240709,1915,8.88,20241115,2.01,N,024910,500,179 억,,186781,N,N,0,N,00,N 20241125,140406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,30,2,1.47,113611030,54670,115.95,2070,2100,2050,2655,1435,2045,2078.13,0.52,0,10409,2091,2067,2046,2022,2001,2080,2035,179,610,500,1260,5,1,35819005,743,8.14,0.55,12,0.15,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.01,N,024910,500,179 억,,186781,N,N,0,N,00,N diff --git a/024940/price/prices-20241101.csv b/024940/price/prices-20241101.csv index 9ed2ac960c4c..2e8aad42289a 100644 --- a/024940/price/prices-20241101.csv +++ b/024940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7320,640,2,9.58,37326980310,5243380,28.32,6830,7480,6640,8680,4680,6680,7118.82,1.18,0,265029,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,732,33.73,1.51,12,52.43,217.00,4856.00,10760,20241125,-31.97,3550,20240805,106.20,10760,-31.97,20241125,3550,106.20,20240805,10760,-31.97,20241125,3550,106.20,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N +20241126,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7390,710,2,10.63,36483727130,5128872,27.70,6830,7480,6640,8680,4680,6680,7113.49,1.18,0,249094,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,739,34.06,1.52,12,51.29,217.00,4856.00,10760,20241125,-31.32,3550,20240805,108.17,10760,-31.32,20241125,3550,108.17,20240805,10760,-31.32,20241125,3550,108.17,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N +20241126,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,660,2,9.88,34784309530,4899322,26.46,6830,7480,6640,8680,4680,6680,7099.91,1.18,0,214798,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,734,33.82,1.51,12,48.99,217.00,4856.00,10760,20241125,-31.78,3550,20240805,106.76,10760,-31.78,20241125,3550,106.76,20240805,10760,-31.78,20241125,3550,106.76,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N +20241126,130405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7380,700,2,10.48,33176376880,4680940,25.28,6830,7480,6640,8680,4680,6680,7087.64,1.18,0,187171,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,738,34.01,1.52,12,46.81,217.00,4856.00,10760,20241125,-31.41,3550,20240805,107.89,10760,-31.41,20241125,3550,107.89,20240805,10760,-31.41,20241125,3550,107.89,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N +20241126,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,540,2,8.08,30139190450,4266187,23.04,6830,7480,6640,8680,4680,6680,7064.76,1.18,0,144962,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,722,33.27,1.49,12,42.66,217.00,4856.00,10760,20241125,-32.90,3550,20240805,103.38,10760,-32.90,20241125,3550,103.38,20240805,10760,-32.90,20241125,3550,103.38,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N +20241126,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,450,2,6.74,24502545670,3492670,18.86,6830,7440,6640,8680,4680,6680,7015.52,1.18,0,156642,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,713,32.86,1.47,12,34.93,217.00,4856.00,10760,20241125,-33.74,3550,20240805,100.85,10760,-33.74,20241125,3550,100.85,20240805,10760,-33.74,20241125,3550,100.85,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N +20241126,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,280,2,4.19,20782342740,2960780,15.99,6830,7440,6640,8680,4680,6680,7019.33,1.18,0,109493,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,696,32.07,1.43,12,29.61,217.00,4856.00,10760,20241125,-35.32,3550,20240805,96.06,10760,-35.32,20241125,3550,96.06,20240805,10760,-35.32,20241125,3550,96.06,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N +20241126,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6710,30,2,0.45,3702475080,546852,2.95,6830,6910,6650,8680,4680,6680,6770.70,1.18,0,-36369,12160,9420,8020,5280,3880,8720,4580,50,2000,500,4540,10,1,10000000,671,30.92,1.38,12,5.47,217.00,4856.00,10760,20241125,-37.64,3550,20240805,89.01,10760,-37.64,20241125,3550,89.01,20240805,10760,-37.64,20241125,3550,89.01,20240805,4.32,N,024940,500,50 억,,118321,N,N,0,N,00,N 20241125,160400,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6680,-2770,5,-29.31,167498093910,18362139,431.88,9790,10760,6620,12280,6620,9450,9126.64,3.23,0,-212705,10630,10040,9220,8630,7810,10335,8925,50,2830,500,6420,10,1,10000000,668,30.78,1.38,12,183.62,217.00,4856.00,10760,20241125,-37.92,3550,20240805,88.17,10760,-37.92,20241125,3550,88.17,20240805,10760,-37.92,20241125,3550,88.17,20240805,4.26,N,024940,500,50 억,,322809,N,N,0,N,00,N 20241125,150406,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6860,-2590,5,-27.41,159415214340,17150171,403.38,9790,10760,6650,12280,6620,9450,9295.13,3.23,0,-217067,10630,10040,9220,8630,7810,10335,8925,50,2830,500,6420,10,1,10000000,686,31.61,1.41,12,171.50,217.00,4856.00,10760,20241125,-36.25,3550,20240805,93.24,10760,-36.25,20241125,3550,93.24,20240805,10760,-36.25,20241125,3550,93.24,20240805,4.26,N,024940,500,50 억,,322809,N,N,0,N,00,N 20241125,140407,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,10040,590,2,6.24,90604310200,8955713,210.64,9790,10760,9410,12280,6620,9450,10117.95,3.23,0,-298966,10630,10040,9220,8630,7810,10335,8925,50,2830,500,6420,10,1,10000000,1004,46.27,2.07,12,89.56,217.00,4856.00,10760,20241125,-6.69,3550,20240805,182.82,10760,-6.69,20241125,3550,182.82,20240805,10760,-6.69,20241125,3550,182.82,20240805,4.26,N,024940,500,50 억,,322809,N,N,0,N,00,N diff --git a/024950/price/prices-20241101.csv b/024950/price/prices-20241101.csv index 66258565324f..7e54c25c2de2 100644 --- a/024950/price/prices-20241101.csv +++ b/024950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,50927915,13360,101.72,3870,3870,3780,4965,2675,3820,3811.97,0.44,0,-1320,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,507,9.95,0.49,12,0.10,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N +20241126,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-5,5,-0.13,46902680,12308,93.71,3870,3870,3780,4965,2675,3820,3810.75,0.44,0,-1486,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,506,9.93,0.49,12,0.09,384.00,7865.00,6990,20240115,-45.42,3575,20241115,6.71,6990,-45.42,20240115,3575,6.71,20241115,6990,-45.42,20240115,3575,6.71,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N +20241126,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-10,5,-0.26,43757635,11482,87.42,3870,3870,3780,4965,2675,3820,3810.98,0.44,0,-1858,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,506,9.92,0.48,12,0.09,384.00,7865.00,6990,20240115,-45.49,3575,20241115,6.57,6990,-45.49,20240115,3575,6.57,20241115,6990,-45.49,20240115,3575,6.57,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N +20241126,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-20,5,-0.52,42093090,11045,84.09,3870,3870,3780,4965,2675,3820,3811.05,0.44,0,-1858,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,504,9.90,0.48,12,0.08,384.00,7865.00,6990,20240115,-45.64,3575,20241115,6.29,6990,-45.64,20240115,3575,6.29,20241115,6990,-45.64,20240115,3575,6.29,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N +20241126,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,25,2,0.65,27567430,7245,55.16,3870,3870,3780,4965,2675,3820,3805.03,0.44,0,47,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,510,10.01,0.49,12,0.05,384.00,7865.00,6990,20240115,-44.99,3575,20241115,7.55,6990,-44.99,20240115,3575,7.55,20241115,6990,-44.99,20240115,3575,7.55,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N +20241126,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-20,5,-0.52,15745660,4133,31.47,3870,3870,3795,4965,2675,3820,3809.74,0.44,0,-644,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,504,9.90,0.48,12,0.03,384.00,7865.00,6990,20240115,-45.64,3575,20241115,6.29,6990,-45.64,20240115,3575,6.29,20241115,6990,-45.64,20240115,3575,6.29,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N +20241126,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-10,5,-0.26,4429610,1157,8.81,3870,3870,3805,4965,2675,3820,3828.53,0.44,0,-546,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,506,9.92,0.48,12,0.01,384.00,7865.00,6990,20240115,-45.49,3575,20241115,6.57,6990,-45.49,20240115,3575,6.57,20241115,6990,-45.49,20240115,3575,6.57,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N +20241126,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,10,2,0.26,2274925,593,4.51,3870,3870,3830,4965,2675,3820,3836.30,0.44,0,-569,3896,3857,3831,3792,3766,3845,3780,66,1145,500,2670,5,1,13273577,508,9.97,0.49,12,0.00,384.00,7865.00,6990,20240115,-45.21,3575,20241115,7.13,6990,-45.21,20240115,3575,7.13,20241115,6990,-45.21,20240115,3575,7.13,20241115,0.63,N,024950,500,66 억,,58639,N,N,0,N,00,N 20241125,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,50319955,13134,107.00,3825,3870,3805,4965,2675,3820,3831.27,0.42,0,3505,3900,3860,3840,3800,3780,3850,3790,66,1145,500,2670,5,1,13273577,507,9.95,0.49,12,0.10,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.63,N,024950,500,66 억,,55134,N,N,0,N,00,N 20241125,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-10,5,-0.26,49358650,12882,104.95,3825,3870,3805,4965,2675,3820,3831.60,0.42,0,3415,3900,3860,3840,3800,3780,3850,3790,66,1145,500,2670,5,1,13273577,506,9.92,0.48,12,0.10,384.00,7865.00,6990,20240115,-45.49,3575,20241115,6.57,6990,-45.49,20240115,3575,6.57,20241115,6990,-45.49,20240115,3575,6.57,20241115,0.63,N,024950,500,66 억,,55134,N,N,0,N,00,N 20241125,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,40682165,10608,86.42,3825,3870,3805,4965,2675,3820,3835.05,0.42,0,3197,3900,3860,3840,3800,3780,3850,3790,66,1145,500,2670,5,1,13273577,507,9.95,0.49,12,0.08,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.63,N,024950,500,66 억,,55134,N,N,0,N,00,N diff --git a/025000/price/prices-20241101.csv b/025000/price/prices-20241101.csv index 75107749b2de..303900bac073 100644 --- a/025000/price/prices-20241101.csv +++ b/025000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,-50,5,-0.11,204783450,4535,388.60,45350,45450,45000,58800,31750,45300,45156.22,18.84,0,-346,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2190,3.38,0.34,12,0.09,13404.00,132641.00,50200,20240705,-9.86,42300,20240117,6.97,50200,-9.86,20240705,42300,6.97,20240117,50200,-9.86,20240705,42300,6.97,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N +20241126,150407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,-50,5,-0.11,198408650,4394,376.52,45350,45450,45000,58800,31750,45300,45154.45,18.84,0,-307,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2190,3.38,0.34,12,0.09,13404.00,132641.00,50200,20240705,-9.86,42300,20240117,6.97,50200,-9.86,20240705,42300,6.97,20240117,50200,-9.86,20240705,42300,6.97,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N +20241126,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45050,-250,5,-0.55,167473700,3709,317.82,45350,45450,45000,58800,31750,45300,45153.33,18.84,0,-77,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2180,3.36,0.34,12,0.08,13404.00,132641.00,50200,20240705,-10.26,42300,20240117,6.50,50200,-10.26,20240705,42300,6.50,20240117,50200,-10.26,20240705,42300,6.50,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N +20241126,130406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45100,-200,5,-0.44,110937550,2455,210.37,45350,45450,45000,58800,31750,45300,45188.41,18.84,0,-4,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2183,3.36,0.34,12,0.05,13404.00,132641.00,50200,20240705,-10.16,42300,20240117,6.62,50200,-10.16,20240705,42300,6.62,20240117,50200,-10.16,20240705,42300,6.62,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N +20241126,120411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45300,0,3,0.00,36061150,795,68.12,45350,45450,45300,58800,31750,45300,45359.94,18.84,0,24,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2193,3.38,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.76,42300,20240117,7.09,50200,-9.76,20240705,42300,7.09,20240117,50200,-9.76,20240705,42300,7.09,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N +20241126,110412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,100,2,0.22,15015050,331,28.36,45350,45450,45300,58800,31750,45300,45362.69,18.84,0,-7,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2197,3.39,0.34,12,0.01,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N +20241126,100411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,100,2,0.22,3130250,69,5.91,45350,45450,45300,58800,31750,45300,45365.94,18.84,0,8,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2197,3.39,0.34,12,0.00,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N +20241126,090407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45300,0,3,0.00,589400,13,1.11,45350,45350,45300,58800,31750,45300,45338.46,18.84,0,4,45766,45532,45416,45182,45066,45475,45125,242,13500,5000,34420,50,1,4840000,2193,3.38,0.34,12,0.00,13404.00,132641.00,50200,20240705,-9.76,42300,20240117,7.09,50200,-9.76,20240705,42300,7.09,20240117,50200,-9.76,20240705,42300,7.09,20240117,0.03,N,025000,5000,242 억,,911824,N,N,2,N,00,N 20241125,160401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45300,0,3,0.00,52995000,1167,44.42,45550,45650,45300,58800,31750,45300,45411.31,18.84,0,-246,46066,45682,45416,45032,44766,45550,44900,242,13500,5000,34420,50,1,4840000,2193,3.38,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.76,42300,20240117,7.09,50200,-9.76,20240705,42300,7.09,20240117,50200,-9.76,20240705,42300,7.09,20240117,0.03,N,025000,5000,242 억,,912035,N,N,2,N,00,N 20241125,150406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45350,50,2,0.11,49503000,1090,41.49,45550,45650,45300,58800,31750,45300,45415.60,18.84,0,-209,46066,45682,45416,45032,44766,45550,44900,242,13500,5000,34420,50,1,4840000,2195,3.38,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.66,42300,20240117,7.21,50200,-9.66,20240705,42300,7.21,20240117,50200,-9.66,20240705,42300,7.21,20240117,0.03,N,025000,5000,242 억,,912035,N,N,8,N,00,N 20241125,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45350,50,2,0.11,46145550,1016,38.68,45550,45650,45300,58800,31750,45300,45418.85,18.84,0,-183,46066,45682,45416,45032,44766,45550,44900,242,13500,5000,34420,50,1,4840000,2195,3.38,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.66,42300,20240117,7.21,50200,-9.66,20240705,42300,7.21,20240117,50200,-9.66,20240705,42300,7.21,20240117,0.03,N,025000,5000,242 억,,912035,N,N,8,N,00,N diff --git a/025320/price/prices-20241101.csv b/025320/price/prices-20241101.csv index 262ed1d9f1f0..0705b835a1ae 100644 --- a/025320/price/prices-20241101.csv +++ b/025320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160409,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6320,0,3,0.00,3011457460,476157,76.54,6330,6410,6260,8210,4430,6320,6324.52,5.67,0,-84108,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5297,36.32,3.85,12,0.57,174.00,1643.00,14630,20240612,-56.80,3736,20231123,69.16,14630,-56.80,20240612,5800,8.97,20241113,14630,-56.80,20240612,4080,54.90,20231127,3.30,N,025320,500,423 억,,4753121,N,N,12,N,00,N +20241126,150407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6320,0,3,0.00,2858272970,451919,72.65,6330,6410,6260,8210,4430,6320,6324.76,5.67,0,-88187,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5297,36.32,3.85,12,0.54,174.00,1643.00,14630,20240612,-56.80,3736,20231123,69.16,14630,-56.80,20240612,5800,8.97,20241113,14630,-56.80,20240612,4080,54.90,20231127,3.30,N,025320,500,423 억,,4753121,N,N,627,N,00,N +20241126,140407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6300,-20,5,-0.32,2636807980,416782,67.00,6330,6410,6260,8210,4430,6320,6326.61,5.67,0,-83607,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5281,36.21,3.83,12,0.50,174.00,1643.00,14630,20240612,-56.94,3736,20231123,68.63,14630,-56.94,20240612,5800,8.62,20241113,14630,-56.94,20240612,4080,54.41,20231127,3.30,N,025320,500,423 억,,4753121,N,N,627,N,00,N +20241126,130406,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6300,-20,5,-0.32,2497123710,394652,63.44,6330,6410,6260,8210,4430,6320,6327.43,5.67,0,-84464,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5281,36.21,3.83,12,0.47,174.00,1643.00,14630,20240612,-56.94,3736,20231123,68.63,14630,-56.94,20240612,5800,8.62,20241113,14630,-56.94,20240612,4080,54.41,20231127,3.30,N,025320,500,423 억,,4753121,N,N,627,N,00,N +20241126,120411,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6290,-30,5,-0.47,2251654570,355625,57.17,6330,6410,6260,8210,4430,6320,6331.59,5.67,0,-73497,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5272,36.15,3.83,12,0.42,174.00,1643.00,14630,20240612,-57.01,3736,20231123,68.36,14630,-57.01,20240612,5800,8.45,20241113,14630,-57.01,20240612,4080,54.17,20231127,3.30,N,025320,500,423 억,,4753121,N,N,627,N,00,N +20241126,110413,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6310,-10,5,-0.16,1817600890,286747,46.10,6330,6410,6300,8210,4430,6320,6338.78,5.67,0,-55709,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5289,36.26,3.84,12,0.34,174.00,1643.00,14630,20240612,-56.87,3736,20231123,68.90,14630,-56.87,20240612,5800,8.79,20241113,14630,-56.87,20240612,4080,54.66,20231127,3.30,N,025320,500,423 억,,4753121,N,N,627,N,00,N +20241126,100411,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6320,0,3,0.00,1447948110,228300,36.70,6330,6410,6300,8210,4430,6320,6342.44,5.67,0,-34542,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5297,36.32,3.85,12,0.27,174.00,1643.00,14630,20240612,-56.80,3736,20231123,69.16,14630,-56.80,20240612,5800,8.97,20241113,14630,-56.80,20240612,4080,54.90,20231127,3.30,N,025320,500,423 억,,4753121,N,N,627,N,00,N +20241126,090408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6340,20,2,0.32,200831970,31783,5.11,6330,6370,6300,8210,4430,6320,6318.80,5.67,0,-10996,6466,6392,6296,6222,6126,6430,6260,423,1890,500,4550,10,1,83817936,5314,36.44,3.86,12,0.04,174.00,1643.00,14630,20240612,-56.66,3736,20231123,69.70,14630,-56.66,20240612,5800,9.31,20241113,14630,-56.66,20240612,4080,55.39,20231127,3.30,N,025320,500,423 억,,4753121,N,N,627,N,00,N 20241125,160401,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6320,160,2,2.60,3846917850,610630,112.69,6230,6370,6200,8000,4320,6160,6299.85,5.59,0,111672,6360,6260,6190,6090,6020,6310,6140,423,1840,500,4430,10,1,83817936,5297,36.32,3.85,12,0.73,174.00,1643.00,14630,20240612,-56.80,3736,20231123,69.16,14630,-56.80,20240612,5800,8.97,20241113,14630,-56.80,20240612,4080,54.90,20231127,3.31,N,025320,500,423 억,,4683882,N,N,627,N,00,N 20241125,150406,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6360,200,2,3.25,3307149450,525330,96.94,6230,6370,6200,8000,4320,6160,6295.38,5.59,0,115944,6360,6260,6190,6090,6020,6310,6140,423,1840,500,4430,10,1,83817936,5331,36.55,3.87,12,0.63,174.00,1643.00,14630,20240612,-56.53,3736,20231123,70.24,14630,-56.53,20240612,5800,9.66,20241113,14630,-56.53,20240612,4080,55.88,20231127,3.31,N,025320,500,423 억,,4683882,N,N,15,N,00,N 20241125,140407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6350,190,2,3.08,2726204180,433707,80.04,6230,6370,6200,8000,4320,6160,6285.82,5.59,0,64380,6360,6260,6190,6090,6020,6310,6140,423,1840,500,4430,10,1,83817936,5322,36.49,3.86,12,0.52,174.00,1643.00,14630,20240612,-56.60,3736,20231123,69.97,14630,-56.60,20240612,5800,9.48,20241113,14630,-56.60,20240612,4080,55.64,20231127,3.31,N,025320,500,423 억,,4683882,N,N,15,N,00,N diff --git a/025440/price/prices-20241101.csv b/025440/price/prices-20241101.csv index 52ad235c426e..86a270ab8417 100644 --- a/025440/price/prices-20241101.csv +++ b/025440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,872,19,2,2.23,75793800,89275,76.60,842,873,836,1108,598,853,848.99,0.00,0,1047,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,268,36.33,0.39,12,0.29,24.00,2260.00,2439,20240408,-64.25,832,20241125,4.81,2439,-64.25,20240408,832,4.81,20241125,2510,-65.26,20240408,203,329.56,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241126,150408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,855,2,2,0.23,56781070,67235,57.69,842,856,836,1108,598,853,844.52,0.00,0,2361,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,263,35.62,0.38,12,0.22,24.00,2260.00,2439,20240408,-64.94,832,20241125,2.76,2439,-64.94,20240408,832,2.76,20241125,2510,-65.94,20240408,203,321.18,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241126,140408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,-3,5,-0.35,44188579,52472,45.02,842,850,836,1108,598,853,842.14,0.00,0,2433,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,262,35.42,0.38,12,0.17,24.00,2260.00,2439,20240408,-65.15,832,20241125,2.16,2439,-65.15,20240408,832,2.16,20241125,2510,-66.14,20240408,203,318.72,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241126,130406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,847,-6,5,-0.70,38756627,46069,39.53,842,847,836,1108,598,853,841.27,0.00,0,2471,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,261,35.29,0.37,12,0.15,24.00,2260.00,2439,20240408,-65.27,832,20241125,1.80,2439,-65.27,20240408,832,1.80,20241125,2510,-66.25,20240408,203,317.24,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241126,120411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,844,-9,5,-1.06,36307117,43174,37.05,842,846,836,1108,598,853,840.95,0.00,0,2905,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,260,35.17,0.37,12,0.14,24.00,2260.00,2439,20240408,-65.40,832,20241125,1.44,2439,-65.40,20240408,832,1.44,20241125,2510,-66.37,20240408,203,315.76,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241126,110413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,845,-8,5,-0.94,33598412,39967,34.29,842,846,836,1108,598,853,840.65,0.00,0,2905,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,260,35.21,0.37,12,0.13,24.00,2260.00,2439,20240408,-65.35,832,20241125,1.56,2439,-65.35,20240408,832,1.56,20241125,2510,-66.33,20240408,203,316.26,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241126,100411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,843,-10,5,-1.17,28854790,34343,29.47,842,845,836,1108,598,853,840.19,0.00,0,3008,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,259,35.12,0.37,12,0.11,24.00,2260.00,2439,20240408,-65.44,832,20241125,1.32,2439,-65.44,20240408,832,1.32,20241125,2510,-66.41,20240408,203,315.27,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241126,090408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,838,-15,5,-1.76,3391655,4030,3.46,842,842,838,1108,598,853,841.60,0.00,0,1090,876,864,848,836,820,856,828,154,255,500,510,1,1,30781224,258,34.92,0.37,12,0.01,24.00,2260.00,2439,20240408,-65.64,832,20241125,0.72,2439,-65.64,20240408,832,0.72,20241125,2510,-66.61,20240408,203,312.81,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241125,160401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,-7,5,-0.81,97702581,115810,75.59,860,860,832,1118,602,860,843.64,0.00,0,-524,887,873,864,850,841,869,846,154,258,500,510,1,1,30781224,263,35.54,0.38,12,0.38,24.00,2260.00,2439,20240408,-65.03,832,20241125,2.52,2439,-65.03,20240408,832,2.52,20241125,2510,-66.02,20240408,203,320.20,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241125,150407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,-10,5,-1.16,89191800,105807,69.06,860,860,832,1118,602,860,842.97,0.00,0,133,887,873,864,850,841,869,846,154,258,500,510,1,1,30781224,262,35.42,0.38,12,0.34,24.00,2260.00,2439,20240408,-65.15,832,20241125,2.16,2439,-65.15,20240408,832,2.16,20241125,2510,-66.14,20240408,203,318.72,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241125,140408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,841,-19,5,-2.21,81591426,96778,63.17,860,860,832,1118,602,860,843.08,0.00,0,260,887,873,864,850,841,869,846,154,258,500,510,1,1,30781224,259,35.04,0.37,12,0.31,24.00,2260.00,2439,20240408,-65.52,832,20241125,1.08,2439,-65.52,20240408,832,1.08,20241125,2510,-66.49,20240408,203,314.29,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20241101.csv b/025530/price/prices-20241101.csv index 209bcf9c2493..cffabeae9417 100644 --- a/025530/price/prices-20241101.csv +++ b/025530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160409,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3375,0,3,0.00,27104715,8008,49.89,3370,3420,3370,4385,2365,3375,3384.70,0.58,0,-143,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,504,5.24,0.31,12,0.05,644.00,10852.00,4750,20240208,-28.95,3150,20240806,7.14,4750,-28.95,20240208,3150,7.14,20240806,4750,-28.95,20240208,3150,7.14,20240806,0.31,N,025530,500,74 억,,86769,N,N,2,N,00,N +20241126,150408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3395,20,2,0.59,22364305,6608,41.17,3370,3420,3370,4385,2365,3375,3384.43,0.58,0,-137,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,507,5.27,0.31,12,0.04,644.00,10852.00,4750,20240208,-28.53,3150,20240806,7.78,4750,-28.53,20240208,3150,7.78,20240806,4750,-28.53,20240208,3150,7.78,20240806,0.31,N,025530,500,74 억,,86769,N,N,1,N,00,N +20241126,140408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3380,5,2,0.15,21437505,6335,39.47,3370,3420,3370,4385,2365,3375,3383.98,0.58,0,-136,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,505,5.25,0.31,12,0.04,644.00,10852.00,4750,20240208,-28.84,3150,20240806,7.30,4750,-28.84,20240208,3150,7.30,20240806,4750,-28.84,20240208,3150,7.30,20240806,0.31,N,025530,500,74 억,,86769,N,N,1,N,00,N +20241126,130407,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,15,2,0.44,17396440,5144,32.05,3370,3420,3370,4385,2365,3375,3381.89,0.58,0,87,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,506,5.26,0.31,12,0.03,644.00,10852.00,4750,20240208,-28.63,3150,20240806,7.62,4750,-28.63,20240208,3150,7.62,20240806,4750,-28.63,20240208,3150,7.62,20240806,0.31,N,025530,500,74 억,,86769,N,N,1,N,00,N +20241126,120412,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3400,25,2,0.74,13359285,3953,24.63,3370,3420,3370,4385,2365,3375,3379.53,0.58,0,112,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,508,5.28,0.31,12,0.03,644.00,10852.00,4750,20240208,-28.42,3150,20240806,7.94,4750,-28.42,20240208,3150,7.94,20240806,4750,-28.42,20240208,3150,7.94,20240806,0.31,N,025530,500,74 억,,86769,N,N,1,N,00,N +20241126,110413,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3415,40,2,1.19,12083785,3578,22.29,3370,3420,3370,4385,2365,3375,3377.25,0.58,0,146,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,510,5.30,0.31,12,0.02,644.00,10852.00,4750,20240208,-28.11,3150,20240806,8.41,4750,-28.11,20240208,3150,8.41,20240806,4750,-28.11,20240208,3150,8.41,20240806,0.31,N,025530,500,74 억,,86769,N,N,1,N,00,N +20241126,100412,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3410,35,2,1.04,11892825,3522,21.94,3370,3420,3370,4385,2365,3375,3376.72,0.58,0,182,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,509,5.30,0.31,12,0.02,644.00,10852.00,4750,20240208,-28.21,3150,20240806,8.25,4750,-28.21,20240208,3150,8.25,20240806,4750,-28.21,20240208,3150,8.25,20240806,0.31,N,025530,500,74 억,,86769,N,N,1,N,00,N +20241126,090408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3375,0,3,0.00,3854190,1142,7.12,3370,3375,3370,4385,2365,3375,3374.95,0.58,0,31,3501,3437,3371,3307,3241,3470,3340,75,1010,500,2490,5,1,14934008,504,5.24,0.31,12,0.01,644.00,10852.00,4750,20240208,-28.95,3150,20240806,7.14,4750,-28.95,20240208,3150,7.14,20240806,4750,-28.95,20240208,3150,7.14,20240806,0.31,N,025530,500,74 억,,86769,N,N,1,N,00,N 20241125,160402,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3375,35,2,1.05,54035865,16049,206.21,3340,3435,3305,4340,2340,3340,3366.93,0.59,0,-629,3393,3366,3348,3321,3303,3357,3312,75,1000,500,2470,5,1,14934008,504,5.24,0.31,12,0.11,644.00,10852.00,4750,20240208,-28.95,3150,20240806,7.14,4750,-28.95,20240208,3150,7.14,20240806,4750,-28.95,20240208,3150,7.14,20240806,0.31,N,025530,500,74 억,,87398,N,N,1,N,00,N 20241125,150407,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3425,85,2,2.54,52451485,15580,200.18,3340,3435,3305,4340,2340,3340,3366.59,0.59,0,-642,3393,3366,3348,3321,3303,3357,3312,75,1000,500,2470,5,1,14934008,511,5.32,0.32,12,0.10,644.00,10852.00,4750,20240208,-27.89,3150,20240806,8.73,4750,-27.89,20240208,3150,8.73,20240806,4750,-27.89,20240208,3150,8.73,20240806,0.31,N,025530,500,74 억,,87398,N,N,0,N,00,N 20241125,140408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,50,2,1.50,49743620,14785,189.97,3340,3435,3305,4340,2340,3340,3364.47,0.59,0,-659,3393,3366,3348,3321,3303,3357,3312,75,1000,500,2470,5,1,14934008,506,5.26,0.31,12,0.10,644.00,10852.00,4750,20240208,-28.63,3150,20240806,7.62,4750,-28.63,20240208,3150,7.62,20240806,4750,-28.63,20240208,3150,7.62,20240806,0.31,N,025530,500,74 억,,87398,N,N,0,N,00,N diff --git a/025540/price/prices-20241101.csv b/025540/price/prices-20241101.csv index ed6676649c8c..4bfc63a34913 100644 --- a/025540/price/prices-20241101.csv +++ b/025540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160409,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,69800,-300,5,-0.43,1130755000,16131,60.78,70800,71000,69600,91100,49100,70100,70098.26,28.25,0,1063,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7270,9.97,0.78,12,0.15,7000.00,89779.00,81400,20240814,-14.25,53500,20240805,30.47,81400,-14.25,20240814,53500,30.47,20240805,81400,-14.25,20240814,53500,30.47,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N +20241126,150408,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,69800,-300,5,-0.43,1058939100,15103,56.90,70800,71000,69600,91100,49100,70100,70114.49,28.25,0,967,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7270,9.97,0.78,12,0.15,7000.00,89779.00,81400,20240814,-14.25,53500,20240805,30.47,81400,-14.25,20240814,53500,30.47,20240805,81400,-14.25,20240814,53500,30.47,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N +20241126,140408,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70000,-100,5,-0.14,719693300,10254,38.63,70800,71000,69600,91100,49100,70100,70186.59,28.25,0,431,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7291,10.00,0.78,12,0.10,7000.00,89779.00,81400,20240814,-14.00,53500,20240805,30.84,81400,-14.00,20240814,53500,30.84,20240805,81400,-14.00,20240814,53500,30.84,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N +20241126,130407,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70300,200,2,0.29,618320000,8805,33.17,70800,71000,69600,91100,49100,70100,70223.74,28.25,0,535,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7322,10.04,0.78,12,0.08,7000.00,89779.00,81400,20240814,-13.64,53500,20240805,31.40,81400,-13.64,20240814,53500,31.40,20240805,81400,-13.64,20240814,53500,31.40,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N +20241126,120412,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70000,-100,5,-0.14,543805200,7742,29.17,70800,71000,69600,91100,49100,70100,70240.92,28.25,0,655,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7291,10.00,0.78,12,0.07,7000.00,89779.00,81400,20240814,-14.00,53500,20240805,30.84,81400,-14.00,20240814,53500,30.84,20240805,81400,-14.00,20240814,53500,30.84,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N +20241126,110414,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70200,100,2,0.14,463270700,6592,24.84,70800,71000,69600,91100,49100,70100,70277.72,28.25,0,614,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7311,10.03,0.78,12,0.06,7000.00,89779.00,81400,20240814,-13.76,53500,20240805,31.21,81400,-13.76,20240814,53500,31.21,20240805,81400,-13.76,20240814,53500,31.21,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N +20241126,100412,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70400,300,2,0.43,215819300,3057,11.52,70800,71000,70300,91100,49100,70100,70598.40,28.25,0,-126,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7332,10.06,0.78,12,0.03,7000.00,89779.00,81400,20240814,-13.51,53500,20240805,31.59,81400,-13.51,20240814,53500,31.59,20240805,81400,-13.51,20240814,53500,31.59,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N +20241126,090409,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70500,400,2,0.57,5360100,76,0.29,70800,70800,70400,91100,49100,70100,70527.63,28.25,0,-2,71966,71032,70066,69132,68166,70550,68650,52,21000,500,51870,100,1,10415000,7343,10.07,0.79,12,0.00,7000.00,89779.00,81400,20240814,-13.39,53500,20240805,31.78,81400,-13.39,20240814,53500,31.78,20240805,81400,-13.39,20240814,53500,31.78,20240805,0.47,N,025540,500,52 억,,2942198,N,N,23,N,00,N 20241125,160402,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70100,-400,5,-0.57,1850731100,26510,158.18,71000,71000,69100,91600,49400,70500,69812.40,28.36,0,-3246,73300,71900,71200,69800,69100,71550,69450,52,21100,500,52170,100,1,10415000,7301,10.01,0.78,12,0.25,7000.00,89779.00,81400,20240814,-13.88,53500,20240805,31.03,81400,-13.88,20240814,53500,31.03,20240805,81400,-13.88,20240814,53500,31.03,20240805,0.45,N,025540,500,52 억,,2953376,N,N,23,N,00,N 20241125,150407,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70200,-300,5,-0.43,1727572800,24754,147.71,71000,71000,69100,91600,49400,70500,69789.64,28.36,0,-3110,73300,71900,71200,69800,69100,71550,69450,52,21100,500,52170,100,1,10415000,7311,10.03,0.78,12,0.24,7000.00,89779.00,81400,20240814,-13.76,53500,20240805,31.21,81400,-13.76,20240814,53500,31.21,20240805,81400,-13.76,20240814,53500,31.21,20240805,0.45,N,025540,500,52 억,,2953376,N,N,6,N,00,N 20241125,140408,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,69600,-900,5,-1.28,1336809300,19161,114.33,71000,71000,69100,91600,49400,70500,69767.20,28.36,0,-2636,73300,71900,71200,69800,69100,71550,69450,52,21100,500,52170,100,1,10415000,7249,9.94,0.78,12,0.18,7000.00,89779.00,81400,20240814,-14.50,53500,20240805,30.09,81400,-14.50,20240814,53500,30.09,20240805,81400,-14.50,20240814,53500,30.09,20240805,0.45,N,025540,500,52 억,,2953376,N,N,6,N,00,N diff --git a/025550/price/prices-20241101.csv b/025550/price/prices-20241101.csv index b8b7bcb3ed5a..93db6a246961 100644 --- a/025550/price/prices-20241101.csv +++ b/025550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,30,2,1.01,235384610,78994,22.24,2970,3010,2950,3860,2080,2970,2979.64,0.92,0,9121,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,699,-30.93,0.56,12,0.34,-97.00,5332.00,4300,20231124,-30.23,2720,20240909,10.29,4115,-27.10,20240522,2720,10.29,20240909,4115,-27.10,20240522,2720,10.29,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N +20241126,150409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,25,2,0.84,213672055,71752,20.20,2970,3010,2950,3860,2080,2970,2977.92,0.92,0,8898,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,698,-30.88,0.56,12,0.31,-97.00,5332.00,4300,20231124,-30.35,2720,20240909,10.11,4115,-27.22,20240522,2720,10.11,20240909,4115,-27.22,20240522,2720,10.11,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N +20241126,140409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,10,2,0.34,200433505,67312,18.95,2970,3010,2950,3860,2080,2970,2977.68,0.92,0,6023,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,694,-30.72,0.56,12,0.29,-97.00,5332.00,4300,20231124,-30.70,2720,20240909,9.56,4115,-27.58,20240522,2720,9.56,20240909,4115,-27.58,20240522,2720,9.56,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N +20241126,130407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,25,2,0.84,182642910,61332,17.26,2970,3010,2950,3860,2080,2970,2977.94,0.92,0,5527,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,698,-30.88,0.56,12,0.26,-97.00,5332.00,4300,20231124,-30.35,2720,20240909,10.11,4115,-27.22,20240522,2720,10.11,20240909,4115,-27.22,20240522,2720,10.11,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N +20241126,120412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,30,2,1.01,181248275,60864,17.13,2970,3010,2950,3860,2080,2970,2977.92,0.92,0,5282,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,699,-30.93,0.56,12,0.26,-97.00,5332.00,4300,20231124,-30.23,2720,20240909,10.29,4115,-27.10,20240522,2720,10.29,20240909,4115,-27.10,20240522,2720,10.29,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N +20241126,110414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,20,2,0.67,170101175,57132,16.08,2970,3010,2950,3860,2080,2970,2977.34,0.92,0,4435,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,697,-30.82,0.56,12,0.25,-97.00,5332.00,4300,20231124,-30.47,2720,20240909,9.93,4115,-27.34,20240522,2720,9.93,20240909,4115,-27.34,20240522,2720,9.93,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N +20241126,100412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,15,2,0.51,100469885,33734,9.50,2970,3010,2950,3860,2080,2970,2978.30,0.92,0,2517,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,696,-30.77,0.56,12,0.14,-97.00,5332.00,4300,20231124,-30.58,2720,20240909,9.74,4115,-27.46,20240522,2720,9.74,20240909,4115,-27.46,20240522,2720,9.74,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N +20241126,090409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,25,2,0.84,20115125,6771,1.91,2970,3000,2970,3860,2080,2970,2970.78,0.92,0,-457,3236,3102,3016,2882,2796,3060,2840,123,890,500,2130,5,1,23300000,698,-30.88,0.56,12,0.03,-97.00,5332.00,4300,20231124,-30.35,2720,20240909,10.11,4115,-27.22,20240522,2720,10.11,20240909,4115,-27.22,20240522,2720,10.11,20240909,2.40,N,025550,500,122 억,,215483,N,N,0,N,00,N 20241125,160402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-25,5,-0.83,1078757705,354665,446.81,2995,3150,2930,3890,2100,2995,3042.29,0.91,0,4562,3068,3031,2998,2961,2928,3015,2945,123,895,500,2150,5,1,23300000,692,-30.62,0.56,12,1.52,-97.00,5332.00,4300,20231124,-30.93,2720,20240909,9.19,4115,-27.83,20240522,2720,9.19,20240909,4115,-27.83,20240522,2720,9.19,20240909,2.37,N,025550,500,122 억,,211094,N,N,0,N,00,N 20241125,150408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,70,2,2.34,987080310,324126,408.33,2995,3150,2930,3890,2100,2995,3045.36,0.91,0,2400,3068,3031,2998,2961,2928,3015,2945,123,895,500,2150,5,1,23300000,714,-31.60,0.57,12,1.39,-97.00,5332.00,4300,20231124,-28.72,2720,20240909,12.68,4115,-25.52,20240522,2720,12.68,20240909,4115,-25.52,20240522,2720,12.68,20240909,2.37,N,025550,500,122 억,,211094,N,N,0,N,00,N 20241125,140409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,75,2,2.50,504820700,167648,211.20,2995,3095,2930,3890,2100,2995,3011.19,0.91,0,-3557,3068,3031,2998,2961,2928,3015,2945,123,895,500,2150,5,1,23300000,715,-31.65,0.58,12,0.72,-97.00,5332.00,4300,20231124,-28.60,2720,20240909,12.87,4115,-25.39,20240522,2720,12.87,20240909,4115,-25.39,20240522,2720,12.87,20240909,2.37,N,025550,500,122 억,,211094,N,N,0,N,00,N diff --git a/025560/price/prices-20241101.csv b/025560/price/prices-20241101.csv index ade615d213dd..ab484161d415 100644 --- a/025560/price/prices-20241101.csv +++ b/025560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160410,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,974,-20,5,-2.01,482482498,489305,85.49,995,1004,974,1292,696,994,986.08,1.44,0,-65074,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,304,-0.90,0.38,12,1.57,-1086.00,2549.00,2363,20240329,-58.78,912,20240909,6.80,2363,-58.78,20240329,912,6.80,20240909,3160,-69.18,20240329,940,3.62,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N +20241126,150409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,980,-14,5,-1.41,452064185,458112,80.04,995,1004,976,1292,696,994,986.78,1.44,0,-64076,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,305,-0.90,0.38,12,1.47,-1086.00,2549.00,2363,20240329,-58.53,912,20240909,7.46,2363,-58.53,20240329,912,7.46,20240909,3160,-68.99,20240329,940,4.26,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N +20241126,140409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,981,-13,5,-1.31,423149011,428573,74.88,995,1004,976,1292,696,994,987.33,1.44,0,-65680,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,306,-0.90,0.38,12,1.38,-1086.00,2549.00,2363,20240329,-58.48,912,20240909,7.57,2363,-58.48,20240329,912,7.57,20240909,3160,-68.96,20240329,940,4.36,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N +20241126,130408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,981,-13,5,-1.31,399401261,404284,70.64,995,1004,976,1292,696,994,987.91,1.44,0,-59047,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,306,-0.90,0.38,12,1.30,-1086.00,2549.00,2363,20240329,-58.48,912,20240909,7.57,2363,-58.48,20240329,912,7.57,20240909,3160,-68.96,20240329,940,4.36,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N +20241126,120413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,980,-14,5,-1.41,346068541,349803,61.12,995,1004,979,1292,696,994,989.31,1.44,0,-52993,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,305,-0.90,0.38,12,1.12,-1086.00,2549.00,2363,20240329,-58.53,912,20240909,7.46,2363,-58.53,20240329,912,7.46,20240909,3160,-68.99,20240329,940,4.26,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N +20241126,110414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,991,-3,5,-0.30,268365149,270609,47.28,995,1004,983,1292,696,994,991.70,1.44,0,-66900,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,309,-0.91,0.39,12,0.87,-1086.00,2549.00,2363,20240329,-58.06,912,20240909,8.66,2363,-58.06,20240329,912,8.66,20240909,3160,-68.64,20240329,940,5.43,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N +20241126,100413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,989,-5,5,-0.50,189189527,190448,33.28,995,1004,988,1292,696,994,993.39,1.44,0,-55760,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,308,-0.91,0.39,12,0.61,-1086.00,2549.00,2363,20240329,-58.15,912,20240909,8.44,2363,-58.15,20240329,912,8.44,20240909,3160,-68.70,20240329,940,5.21,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N +20241126,090409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,996,2,2,0.20,15285334,15416,2.69,995,997,989,1292,696,994,991.34,1.44,0,-11250,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,310,-0.92,0.39,12,0.05,-1086.00,2549.00,2363,20240329,-57.85,912,20240909,9.21,2363,-57.85,20240329,912,9.21,20240909,3160,-68.48,20240329,940,5.96,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N 20241125,160403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,994,18,2,1.84,565717381,566739,128.39,977,1008,976,1268,684,976,998.21,1.02,0,127658,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,310,-0.92,0.39,12,1.82,-1086.00,2549.00,2386,20231116,-58.34,912,20240909,8.99,2363,-57.93,20240329,912,8.99,20240909,3160,-68.54,20240329,940,5.74,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N 20241125,150408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,997,21,2,2.15,511940810,512611,116.12,977,1008,976,1268,684,976,998.69,1.02,0,123601,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,311,-0.92,0.39,12,1.64,-1086.00,2549.00,2386,20231116,-58.21,912,20240909,9.32,2363,-57.81,20240329,912,9.32,20240909,3160,-68.45,20240329,940,6.06,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N 20241125,140409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,995,19,2,1.95,473191303,473690,107.31,977,1008,976,1268,684,976,998.95,1.02,0,128871,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,310,-0.92,0.39,12,1.52,-1086.00,2549.00,2386,20231116,-58.30,912,20240909,9.10,2363,-57.89,20240329,912,9.10,20240909,3160,-68.51,20240329,940,5.85,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N diff --git a/025620/price/prices-20241101.csv b/025620/price/prices-20241101.csv index 3118568317ea..f9130812a525 100644 --- a/025620/price/prices-20241101.csv +++ b/025620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4570,305,2,7.15,87231185,19477,309.75,4290,4800,4265,5540,2990,4265,4478.63,0.00,0,45,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,205,-2.94,0.51,12,0.43,-1556.00,8935.00,9950,20240516,-54.07,4030,20241115,13.40,9950,-54.07,20240516,4030,13.40,20241115,9950,-54.07,20240516,4030,13.40,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241126,150409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4360,95,2,2.23,78398915,17547,279.06,4290,4800,4265,5540,2990,4265,4467.94,0.00,0,297,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,196,-2.80,0.49,12,0.39,-1556.00,8935.00,9950,20240516,-56.18,4030,20241115,8.19,9950,-56.18,20240516,4030,8.19,20241115,9950,-56.18,20240516,4030,8.19,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241126,140409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4420,155,2,3.63,76854690,17195,273.46,4290,4800,4265,5540,2990,4265,4469.60,0.00,0,208,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,198,-2.84,0.49,12,0.38,-1556.00,8935.00,9950,20240516,-55.58,4030,20241115,9.68,9950,-55.58,20240516,4030,9.68,20241115,9950,-55.58,20240516,4030,9.68,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241126,130408,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4415,150,2,3.52,73205290,16365,260.26,4290,4800,4265,5540,2990,4265,4473.28,0.00,0,261,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,198,-2.84,0.49,12,0.36,-1556.00,8935.00,9950,20240516,-55.63,4030,20241115,9.55,9950,-55.63,20240516,4030,9.55,20241115,9950,-55.63,20240516,4030,9.55,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241126,120413,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,135,2,3.17,69899635,15608,248.22,4290,4800,4265,5540,2990,4265,4478.45,0.00,0,62,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,197,-2.83,0.49,12,0.35,-1556.00,8935.00,9950,20240516,-55.78,4030,20241115,9.18,9950,-55.78,20240516,4030,9.18,20241115,9950,-55.78,20240516,4030,9.18,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241126,110415,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,185,2,4.34,57136020,12706,202.07,4290,4800,4265,5540,2990,4265,4496.77,0.00,0,-343,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,200,-2.86,0.50,12,0.28,-1556.00,8935.00,9950,20240516,-55.28,4030,20241115,10.42,9950,-55.28,20240516,4030,10.42,20241115,9950,-55.28,20240516,4030,10.42,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241126,100413,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,15,2,0.35,3248920,758,12.05,4290,4340,4265,5540,2990,4265,4286.17,0.00,0,-179,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,192,-2.75,0.48,12,0.02,-1556.00,8935.00,9950,20240516,-56.98,4030,20241115,6.20,9950,-56.98,20240516,4030,6.20,20241115,9950,-56.98,20240516,4030,6.20,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241126,090410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4290,25,2,0.59,476190,111,1.77,4290,4290,4290,5540,2990,4265,4290.00,0.00,0,-26,4481,4372,4261,4152,4041,4427,4207,22,1275,500,2980,5,1,4484846,192,-2.76,0.48,12,0.00,-1556.00,8935.00,9950,20240516,-56.88,4030,20241115,6.45,9950,-56.88,20240516,4030,6.45,20241115,9950,-56.88,20240516,4030,6.45,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20241125,160403,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,30,2,0.71,26018910,6165,136.91,4235,4370,4150,5500,2965,4235,4220.42,0.00,0,275,4488,4361,4293,4166,4098,4425,4230,22,1265,500,2960,5,1,4484846,191,-2.74,0.48,12,0.14,-1556.00,8935.00,9950,20240516,-57.14,4030,20241115,5.83,9950,-57.14,20240516,4030,5.83,20241115,9950,-57.14,20240516,4030,5.83,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20241125,150408,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,25,2,0.59,25029980,5933,131.76,4235,4370,4150,5500,2965,4235,4218.77,0.00,0,274,4488,4361,4293,4166,4098,4425,4230,22,1265,500,2960,5,1,4484846,191,-2.74,0.48,12,0.13,-1556.00,8935.00,9950,20240516,-57.19,4030,20241115,5.71,9950,-57.19,20240516,4030,5.71,20241115,9950,-57.19,20240516,4030,5.71,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20241125,140409,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,35,2,0.83,24782945,5875,130.47,4235,4370,4150,5500,2965,4235,4218.37,0.00,0,292,4488,4361,4293,4166,4098,4425,4230,22,1265,500,2960,5,1,4484846,192,-2.74,0.48,12,0.13,-1556.00,8935.00,9950,20240516,-57.09,4030,20241115,5.96,9950,-57.09,20240516,4030,5.96,20241115,9950,-57.09,20240516,4030,5.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N diff --git a/025750/price/prices-20241101.csv b/025750/price/prices-20241101.csv index 460186b1a2dd..8f148c21dc96 100644 --- a/025750/price/prices-20241101.csv +++ b/025750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160411,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,668,-4,5,-0.60,54335393,81379,27.91,673,677,663,873,471,672,667.68,1.65,0,-3978,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,538,-3.77,0.39,12,0.10,-177.00,1734.00,1030,20231122,-35.15,626,20241115,6.71,887,-24.69,20240110,626,6.71,20241115,895,-25.36,20231127,626,6.71,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N +20241126,150410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,668,-4,5,-0.60,52316440,78348,26.87,673,677,663,873,471,672,667.74,1.65,0,-3978,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,538,-3.77,0.39,12,0.10,-177.00,1734.00,1030,20231122,-35.15,626,20241115,6.71,887,-24.69,20240110,626,6.71,20241115,895,-25.36,20231127,626,6.71,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N +20241126,140410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,664,-8,5,-1.19,45205409,67656,23.21,673,677,664,873,471,672,668.17,1.65,0,-3210,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,535,-3.75,0.38,12,0.08,-177.00,1734.00,1030,20231122,-35.53,626,20241115,6.07,887,-25.14,20240110,626,6.07,20241115,895,-25.81,20231127,626,6.07,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N +20241126,130408,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,666,-6,5,-0.89,33764232,50450,17.30,673,677,665,873,471,672,669.26,1.65,0,-2922,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,537,-3.76,0.38,12,0.06,-177.00,1734.00,1030,20231122,-35.34,626,20241115,6.39,887,-24.92,20240110,626,6.39,20241115,895,-25.59,20231127,626,6.39,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N +20241126,120413,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,665,-7,5,-1.04,32730549,48901,16.77,673,677,665,873,471,672,669.32,1.65,0,-2608,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,536,-3.76,0.38,12,0.06,-177.00,1734.00,1030,20231122,-35.44,626,20241115,6.23,887,-25.03,20240110,626,6.23,20241115,895,-25.70,20231127,626,6.23,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N +20241126,110415,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,669,-3,5,-0.45,26914872,40178,13.78,673,677,667,873,471,672,669.89,1.65,0,-2986,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,539,-3.78,0.39,12,0.05,-177.00,1734.00,1030,20231122,-35.05,626,20241115,6.87,887,-24.58,20240110,626,6.87,20241115,895,-25.25,20231127,626,6.87,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N +20241126,100413,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,672,0,3,0.00,16903924,25224,8.65,673,677,667,873,471,672,670.15,1.65,0,-2683,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,541,-3.80,0.39,12,0.03,-177.00,1734.00,1030,20231122,-34.76,626,20241115,7.35,887,-24.24,20240110,626,7.35,20241115,895,-24.92,20231127,626,7.35,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N +20241126,090410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,670,-2,5,-0.30,4905799,7298,2.50,673,677,670,873,471,672,672.21,1.65,0,-1193,702,687,674,659,646,694,666,838,201,1000,480,1,1,80565149,540,-3.79,0.39,12,0.01,-177.00,1734.00,1030,20231122,-34.95,626,20241115,7.03,887,-24.46,20240110,626,7.03,20241115,895,-25.14,20231127,626,7.03,20241115,1.34,N,025750,1000,837 억,,1327540,N,N,1,N,00,N 20241125,160403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,672,9,2,1.36,195438924,291538,184.25,662,689,661,861,465,663,670.37,1.67,0,-16672,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,541,-3.80,0.39,12,0.36,-177.00,1734.00,1030,20231122,-34.76,626,20241115,7.35,887,-24.24,20240110,626,7.35,20241115,895,-24.92,20231127,626,7.35,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,1,N,00,N 20241125,150409,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,672,9,2,1.36,162963633,242837,153.47,662,689,661,861,465,663,671.08,1.67,0,-19220,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,541,-3.80,0.39,12,0.30,-177.00,1734.00,1030,20231122,-34.76,626,20241115,7.35,887,-24.24,20240110,626,7.35,20241115,895,-24.92,20231127,626,7.35,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N 20241125,140410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,664,1,2,0.15,67015200,100972,63.81,662,675,661,861,465,663,663.70,1.67,0,-26721,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,535,-3.75,0.38,12,0.13,-177.00,1734.00,1030,20231122,-35.53,626,20241115,6.07,887,-25.14,20240110,626,6.07,20241115,895,-25.81,20231127,626,6.07,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N diff --git a/025770/price/prices-20241101.csv b/025770/price/prices-20241101.csv index 15df40ca1fb3..3eccd6f38363 100644 --- a/025770/price/prices-20241101.csv +++ b/025770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160411,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8200,10,2,0.12,29251680,3591,38.58,8110,8250,8090,10640,5740,8190,8144.71,62.78,0,513,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3070,10.20,1.08,12,0.01,804.00,7598.00,11300,20231205,-27.43,7110,20240806,15.33,9990,-17.92,20240111,7110,15.33,20240806,11300,-27.43,20231205,7110,15.33,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N +20241126,150410,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8150,-40,5,-0.49,18919340,2326,24.99,8110,8250,8090,10640,5740,8190,8133.85,62.78,0,-59,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3052,10.14,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.88,7110,20240806,14.63,9990,-18.42,20240111,7110,14.63,20240806,11300,-27.88,20231205,7110,14.63,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N +20241126,140410,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8150,-40,5,-0.49,17630120,2167,23.28,8110,8250,8090,10640,5740,8190,8135.73,62.78,0,-39,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3052,10.14,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.88,7110,20240806,14.63,9990,-18.42,20240111,7110,14.63,20240806,11300,-27.88,20231205,7110,14.63,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N +20241126,130409,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8110,-80,5,-0.98,14821270,1821,19.56,8110,8250,8090,10640,5740,8190,8139.08,62.78,0,-129,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3037,10.09,1.07,12,0.00,804.00,7598.00,11300,20231205,-28.23,7110,20240806,14.06,9990,-18.82,20240111,7110,14.06,20240806,11300,-28.23,20231205,7110,14.06,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N +20241126,120413,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,0,3,0.00,8271840,1014,10.89,8110,8250,8110,10640,5740,8190,8157.63,62.78,0,-117,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3067,10.19,1.08,12,0.00,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N +20241126,110415,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,0,3,0.00,5230890,642,6.90,8110,8250,8110,10640,5740,8190,8147.80,62.78,0,-158,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3067,10.19,1.08,12,0.00,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N +20241126,100414,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,0,3,0.00,4731640,581,6.24,8110,8250,8110,10640,5740,8190,8143.96,62.78,0,-172,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3067,10.19,1.08,12,0.00,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N +20241126,090410,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,0,3,0.00,600420,74,0.79,8110,8190,8110,10640,5740,8190,8113.78,62.78,0,-53,8316,8252,8176,8112,8036,8285,8145,194,2450,500,5890,10,1,37444271,3067,10.19,1.08,12,0.00,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.58,N,025770,500,194 억,,23506368,N,N,28,N,00,N 20241125,160403,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,10,2,0.12,76314670,9306,114.55,8180,8240,8100,10630,5730,8180,8200.61,62.78,0,3410,8313,8246,8153,8086,7993,8200,8040,194,2450,500,5880,10,1,37444271,3067,10.19,1.08,12,0.02,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.58,N,025770,500,194 억,,23506328,N,N,28,N,00,N 20241125,150409,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8210,30,2,0.37,62155310,7583,93.34,8180,8240,8100,10630,5730,8180,8196.66,62.78,0,3007,8313,8246,8153,8086,7993,8200,8040,194,2450,500,5880,10,1,37444271,3074,10.21,1.08,12,0.02,804.00,7598.00,11300,20231205,-27.35,7110,20240806,15.47,9990,-17.82,20240111,7110,15.47,20240806,11300,-27.35,20231205,7110,15.47,20240806,0.58,N,025770,500,194 억,,23506328,N,N,0,N,00,N 20241125,140410,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8220,40,2,0.49,51137250,6241,76.82,8180,8240,8100,10630,5730,8180,8193.76,62.78,0,1889,8313,8246,8153,8086,7993,8200,8040,194,2450,500,5880,10,1,37444271,3078,10.22,1.08,12,0.02,804.00,7598.00,11300,20231205,-27.26,7110,20240806,15.61,9990,-17.72,20240111,7110,15.61,20240806,11300,-27.26,20231205,7110,15.61,20240806,0.58,N,025770,500,194 억,,23506328,N,N,0,N,00,N diff --git a/025820/price/prices-20241101.csv b/025820/price/prices-20241101.csv index e04d5dbd4f0c..399e6f69c047 100644 --- a/025820/price/prices-20241101.csv +++ b/025820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160411,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4100,-35,5,-0.85,461846690,113181,99.91,4110,4130,4055,5370,2895,4135,4080.49,2.65,0,15004,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1371,205.00,1.09,12,0.34,20.00,3766.00,8420,20240520,-51.31,3525,20231117,16.31,8420,-51.31,20240520,3720,10.22,20241115,8420,-51.31,20240520,3710,10.51,20231128,2.36,N,025820,500,167 억,,886073,N,N,2,N,00,N +20241126,150410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4080,-55,5,-1.33,440708455,108020,95.36,4110,4130,4055,5370,2895,4135,4079.88,2.65,0,14970,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1364,204.00,1.08,12,0.32,20.00,3766.00,8420,20240520,-51.54,3525,20231117,15.74,8420,-51.54,20240520,3720,9.68,20241115,8420,-51.54,20240520,3710,9.97,20231128,2.36,N,025820,500,167 억,,886073,N,N,0,N,00,N +20241126,140410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4070,-65,5,-1.57,402595255,98675,87.11,4110,4130,4055,5370,2895,4135,4080.01,2.65,0,14812,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1361,203.50,1.08,12,0.30,20.00,3766.00,8420,20240520,-51.66,3525,20231117,15.46,8420,-51.66,20240520,3720,9.41,20241115,8420,-51.66,20240520,3710,9.70,20231128,2.36,N,025820,500,167 억,,886073,N,N,0,N,00,N +20241126,130409,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4090,-45,5,-1.09,339776220,83252,73.49,4110,4130,4055,5370,2895,4135,4081.30,2.65,0,13444,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1368,204.50,1.09,12,0.25,20.00,3766.00,8420,20240520,-51.43,3525,20231117,16.03,8420,-51.43,20240520,3720,9.95,20241115,8420,-51.43,20240520,3710,10.24,20231128,2.36,N,025820,500,167 억,,886073,N,N,0,N,00,N +20241126,120414,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4090,-45,5,-1.09,288439980,70652,62.37,4110,4130,4055,5370,2895,4135,4082.55,2.65,0,12720,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1368,204.50,1.09,12,0.21,20.00,3766.00,8420,20240520,-51.43,3525,20231117,16.03,8420,-51.43,20240520,3720,9.95,20241115,8420,-51.43,20240520,3710,10.24,20231128,2.36,N,025820,500,167 억,,886073,N,N,0,N,00,N +20241126,110416,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4110,-25,5,-0.60,271290785,66464,58.67,4110,4130,4055,5370,2895,4135,4081.77,2.65,0,12755,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1374,205.50,1.09,12,0.20,20.00,3766.00,8420,20240520,-51.19,3525,20231117,16.60,8420,-51.19,20240520,3720,10.48,20241115,8420,-51.19,20240520,3710,10.78,20231128,2.36,N,025820,500,167 억,,886073,N,N,0,N,00,N +20241126,100414,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4075,-60,5,-1.45,179842855,44086,38.92,4110,4130,4055,5370,2895,4135,4079.36,2.65,0,7963,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1363,203.75,1.08,12,0.13,20.00,3766.00,8420,20240520,-51.60,3525,20231117,15.60,8420,-51.60,20240520,3720,9.54,20241115,8420,-51.60,20240520,3710,9.84,20231128,2.36,N,025820,500,167 억,,886073,N,N,0,N,00,N +20241126,090411,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4120,-15,5,-0.36,21497710,5247,4.63,4110,4130,4080,5370,2895,4135,4097.14,2.65,0,-827,4191,4162,4116,4087,4041,4177,4102,167,1235,500,2640,5,1,33442000,1378,206.00,1.09,12,0.02,20.00,3766.00,8420,20240520,-51.07,3525,20231117,16.88,8420,-51.07,20240520,3720,10.75,20241115,8420,-51.07,20240520,3710,11.05,20231128,2.36,N,025820,500,167 억,,886073,N,N,0,N,00,N 20241125,160404,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4135,70,2,1.72,462079625,112370,95.14,4080,4145,4070,5280,2850,4065,4112.08,2.52,0,43307,4185,4125,4090,4030,3995,4155,4060,167,1215,500,2600,5,1,33442000,1383,206.75,1.10,12,0.34,20.00,3766.00,8420,20240520,-50.89,3525,20231117,17.30,8420,-50.89,20240520,3720,11.16,20241115,8420,-50.89,20240520,3710,11.46,20231128,2.43,N,025820,500,167 억,,843180,N,N,1,N,00,N 20241125,150409,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4115,50,2,1.23,425787275,103562,87.69,4080,4145,4070,5280,2850,4065,4111.42,2.52,0,41454,4185,4125,4090,4030,3995,4155,4060,167,1215,500,2600,5,1,33442000,1376,205.75,1.09,12,0.31,20.00,3766.00,8420,20240520,-51.13,3525,20231117,16.74,8420,-51.13,20240520,3720,10.62,20241115,8420,-51.13,20240520,3710,10.92,20231128,2.43,N,025820,500,167 억,,843180,N,N,1,N,00,N 20241125,140410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4125,60,2,1.48,289066560,70398,59.61,4080,4135,4070,5280,2850,4065,4106.18,2.52,0,30368,4185,4125,4090,4030,3995,4155,4060,167,1215,500,2600,5,1,33442000,1379,206.25,1.10,12,0.21,20.00,3766.00,8420,20240520,-51.01,3525,20231117,17.02,8420,-51.01,20240520,3720,10.89,20241115,8420,-51.01,20240520,3710,11.19,20231128,2.43,N,025820,500,167 억,,843180,N,N,1,N,00,N diff --git a/025860/price/prices-20241101.csv b/025860/price/prices-20241101.csv index ff6721ad1181..9bac19065d65 100644 --- a/025860/price/prices-20241101.csv +++ b/025860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,50,2,0.80,253877530,40285,113.00,6300,6320,6270,8150,4390,6270,6302.04,3.67,0,9020,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3140,26.22,0.61,12,0.08,241.00,10424.00,8580,20231208,-26.34,6200,20240909,1.94,7750,-18.45,20240118,6200,1.94,20240909,8580,-26.34,20231208,6200,1.94,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,4,N,00,N +20241126,150411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,231623050,36761,103.11,6300,6320,6270,8150,4390,6270,6300.78,3.67,0,8420,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.07,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,3,N,00,N +20241126,140410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,163555770,25966,72.83,6300,6320,6270,8150,4390,6270,6298.84,3.67,0,6723,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.05,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,3,N,00,N +20241126,130409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,156561340,24857,69.72,6300,6320,6270,8150,4390,6270,6298.48,3.67,0,6701,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.05,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,3,N,00,N +20241126,120414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,138681230,22022,61.77,6300,6320,6270,8150,4390,6270,6297.39,3.67,0,5358,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.04,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,3,N,00,N +20241126,110416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,123757670,19652,55.12,6300,6320,6270,8150,4390,6270,6297.46,3.67,0,4447,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.04,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,3,N,00,N +20241126,100414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,30,2,0.48,43886280,6973,19.56,6300,6300,6270,8150,4390,6270,6293.74,3.67,0,22,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3130,26.14,0.60,12,0.01,241.00,10424.00,8580,20231208,-26.57,6200,20240909,1.61,7750,-18.71,20240118,6200,1.61,20240909,8580,-26.57,20231208,6200,1.61,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,3,N,00,N +20241126,090411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,10,2,0.16,1126760,179,0.50,6300,6300,6280,8150,4390,6270,6294.75,3.67,0,-19,6356,6312,6286,6242,6216,6335,6265,497,1880,1000,4760,10,1,49678843,3120,26.06,0.60,12,0.00,241.00,10424.00,8580,20231208,-26.81,6200,20240909,1.29,7750,-18.97,20240118,6200,1.29,20240909,8580,-26.81,20231208,6200,1.29,20240909,1.00,N,025860,1000,496 억,,1822836,N,N,3,N,00,N 20241125,160404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,10,2,0.16,219679670,34910,79.86,6260,6330,6260,8130,4390,6260,6292.81,3.67,0,1798,6326,6292,6276,6242,6226,6285,6235,497,1870,1000,4750,10,1,49678843,3115,26.02,0.60,12,0.07,241.00,10424.00,8580,20231208,-26.92,6200,20240909,1.13,7750,-19.10,20240118,6200,1.13,20240909,8580,-26.92,20231208,6200,1.13,20240909,1.02,N,025860,1000,496 억,,1821304,N,N,3,N,00,N 20241125,150410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,10,2,0.16,205250680,32611,74.60,6260,6330,6260,8130,4390,6260,6293.91,3.67,0,1398,6326,6292,6276,6242,6226,6285,6235,497,1870,1000,4750,10,1,49678843,3115,26.02,0.60,12,0.07,241.00,10424.00,8580,20231208,-26.92,6200,20240909,1.13,7750,-19.10,20240118,6200,1.13,20240909,8580,-26.92,20231208,6200,1.13,20240909,1.02,N,025860,1000,496 억,,1821304,N,N,2,N,00,N 20241125,140410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,30,2,0.48,143668210,22808,52.17,6260,6330,6260,8130,4390,6260,6299.03,3.67,0,1102,6326,6292,6276,6242,6226,6285,6235,497,1870,1000,4750,10,1,49678843,3125,26.10,0.60,12,0.05,241.00,10424.00,8580,20231208,-26.69,6200,20240909,1.45,7750,-18.84,20240118,6200,1.45,20240909,8580,-26.69,20231208,6200,1.45,20240909,1.02,N,025860,1000,496 억,,1821304,N,N,2,N,00,N diff --git a/025870/price/prices-20241101.csv b/025870/price/prices-20241101.csv index af4654383612..77a054a88542 100644 --- a/025870/price/prices-20241101.csv +++ b/025870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-10,5,-0.17,26089710,4467,45.35,5880,5890,5800,7670,4130,5900,5840.54,0.32,0,-33,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,236,79.59,1.35,12,0.11,74.00,4368.00,8740,20240619,-32.61,5630,20241115,4.62,8740,-32.61,20240619,5630,4.62,20241115,8740,-32.61,20240619,5630,4.62,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N +20241126,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-20,5,-0.34,20199710,3467,35.19,5880,5890,5800,7670,4130,5900,5826.28,0.32,0,-33,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,235,79.46,1.35,12,0.09,74.00,4368.00,8740,20240619,-32.72,5630,20241115,4.44,8740,-32.72,20240619,5630,4.44,20241115,8740,-32.72,20240619,5630,4.44,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N +20241126,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-30,5,-0.51,15023160,2578,26.17,5880,5890,5800,7670,4130,5900,5827.45,0.32,0,-33,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,235,79.32,1.34,12,0.06,74.00,4368.00,8740,20240619,-32.84,5630,20241115,4.26,8740,-32.84,20240619,5630,4.26,20241115,8740,-32.84,20240619,5630,4.26,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N +20241126,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-70,5,-1.19,14841190,2547,25.86,5880,5890,5800,7670,4130,5900,5826.93,0.32,0,-33,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,233,78.78,1.33,12,0.06,74.00,4368.00,8740,20240619,-33.30,5630,20241115,3.55,8740,-33.30,20240619,5630,3.55,20241115,8740,-33.30,20240619,5630,3.55,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N +20241126,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-10,5,-0.17,10476550,1798,18.25,5880,5890,5800,7670,4130,5900,5826.78,0.32,0,-29,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,236,79.59,1.35,12,0.04,74.00,4368.00,8740,20240619,-32.61,5630,20241115,4.62,8740,-32.61,20240619,5630,4.62,20241115,8740,-32.61,20240619,5630,4.62,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N +20241126,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-80,5,-1.36,10289960,1766,17.93,5880,5890,5800,7670,4130,5900,5826.70,0.32,0,-30,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,233,78.65,1.33,12,0.04,74.00,4368.00,8740,20240619,-33.41,5630,20241115,3.37,8740,-33.41,20240619,5630,3.37,20241115,8740,-33.41,20240619,5630,3.37,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N +20241126,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-100,5,-1.69,7246250,1245,12.64,5880,5880,5800,7670,4130,5900,5820.28,0.32,0,-10,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,232,78.38,1.33,12,0.03,74.00,4368.00,8740,20240619,-33.64,5630,20241115,3.02,8740,-33.64,20240619,5630,3.02,20241115,8740,-33.64,20240619,5630,3.02,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N +20241126,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-100,5,-1.69,2686680,460,4.67,5880,5880,5800,7670,4130,5900,5840.61,0.32,0,7,6046,5972,5836,5762,5626,6010,5800,20,1770,500,4130,10,1,4000000,232,78.38,1.33,12,0.01,74.00,4368.00,8740,20240619,-33.64,5630,20241115,3.02,8740,-33.64,20240619,5630,3.02,20241115,8740,-33.64,20240619,5630,3.02,20241115,0.21,N,025870,500,20 억,,12765,N,N,0,N,00,N 20241125,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,130,2,2.25,56358570,9762,176.56,5700,5910,5700,7500,4040,5770,5773.26,0.32,0,-53,5850,5810,5740,5700,5630,5830,5720,20,1730,500,4030,10,1,4000000,236,79.73,1.35,12,0.24,74.00,4368.00,8740,20240619,-32.49,5630,20241115,4.80,8740,-32.49,20240619,5630,4.80,20241115,8740,-32.49,20240619,5630,4.80,20241115,0.22,N,025870,500,20 억,,12788,N,N,0,N,00,N 20241125,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,100,2,1.73,46435900,8062,145.81,5700,5890,5700,7500,4040,5770,5759.85,0.32,0,-157,5850,5810,5740,5700,5630,5830,5720,20,1730,500,4030,10,1,4000000,235,79.32,1.34,12,0.20,74.00,4368.00,8740,20240619,-32.84,5630,20241115,4.26,8740,-32.84,20240619,5630,4.26,20241115,8740,-32.84,20240619,5630,4.26,20241115,0.22,N,025870,500,20 억,,12788,N,N,0,N,00,N 20241125,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-20,5,-0.35,30498750,5318,96.18,5700,5760,5700,7500,4040,5770,5735.00,0.32,0,-87,5850,5810,5740,5700,5630,5830,5720,20,1730,500,4030,10,1,4000000,230,77.70,1.32,12,0.13,74.00,4368.00,8740,20240619,-34.21,5630,20241115,2.13,8740,-34.21,20240619,5630,2.13,20241115,8740,-34.21,20240619,5630,2.13,20241115,0.22,N,025870,500,20 억,,12788,N,N,0,N,00,N diff --git a/025880/price/prices-20241101.csv b/025880/price/prices-20241101.csv index 77e153810fe3..d4906b51a6c2 100644 --- a/025880/price/prices-20241101.csv +++ b/025880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160412,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,40,2,1.35,151912540,51290,100.54,2945,3010,2930,3845,2075,2960,2961.83,10.76,0,13633,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,501,7.56,0.74,12,0.31,397.00,4031.00,3350,20241015,-10.45,2120,20240805,41.51,3350,-10.45,20241015,2120,41.51,20240805,3350,-10.45,20241015,2120,41.51,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N +20241126,150411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,15,2,0.51,134389995,45438,89.07,2945,3010,2930,3845,2075,2960,2957.66,10.76,0,12862,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,497,7.49,0.74,12,0.27,397.00,4031.00,3350,20241015,-11.19,2120,20240805,40.33,3350,-11.19,20241015,2120,40.33,20240805,3350,-11.19,20241015,2120,40.33,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N +20241126,140411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,10,2,0.34,115180110,39005,76.46,2945,2990,2930,3845,2075,2960,2952.96,10.76,0,9911,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,496,7.48,0.74,12,0.23,397.00,4031.00,3350,20241015,-11.34,2120,20240805,40.09,3350,-11.34,20241015,2120,40.09,20240805,3350,-11.34,20241015,2120,40.09,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N +20241126,130410,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,20,2,0.68,101942295,34553,67.73,2945,2980,2930,3845,2075,2960,2950.32,10.76,0,10279,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,498,7.51,0.74,12,0.21,397.00,4031.00,3350,20241015,-11.04,2120,20240805,40.57,3350,-11.04,20241015,2120,40.57,20240805,3350,-11.04,20241015,2120,40.57,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N +20241126,120415,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-15,5,-0.51,91716115,31104,60.97,2945,2975,2930,3845,2075,2960,2948.69,10.76,0,9629,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,492,7.42,0.73,12,0.19,397.00,4031.00,3350,20241015,-12.09,2120,20240805,38.92,3350,-12.09,20241015,2120,38.92,20240805,3350,-12.09,20241015,2120,38.92,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N +20241126,110417,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-15,5,-0.51,88933160,30159,59.12,2945,2975,2930,3845,2075,2960,2948.81,10.76,0,8821,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,492,7.42,0.73,12,0.18,397.00,4031.00,3350,20241015,-12.09,2120,20240805,38.92,3350,-12.09,20241015,2120,38.92,20240805,3350,-12.09,20241015,2120,38.92,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N +20241126,100415,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2935,-25,5,-0.84,52185330,17707,34.71,2945,2960,2930,3845,2075,2960,2947.16,10.76,0,3550,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,491,7.39,0.73,12,0.11,397.00,4031.00,3350,20241015,-12.39,2120,20240805,38.44,3350,-12.39,20241015,2120,38.44,20240805,3350,-12.39,20241015,2120,38.44,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N +20241126,090412,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,-10,5,-0.34,8780025,2982,5.85,2945,2960,2940,3845,2075,2960,2944.34,10.76,0,-1755,3033,2996,2953,2916,2873,2975,2895,84,885,500,2190,5,1,16715858,493,7.43,0.73,12,0.02,397.00,4031.00,3350,20241015,-11.94,2120,20240805,39.15,3350,-11.94,20241015,2120,39.15,20240805,3350,-11.94,20241015,2120,39.15,20240805,4.08,N,025880,500,83 억,,1798115,N,N,0,N,00,N 20241125,160404,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,-25,5,-0.84,144633220,49151,92.18,2980,2990,2910,3880,2090,2985,2942.56,10.75,0,780,3125,3055,3000,2930,2875,3027,2902,84,895,500,2200,5,1,16715858,495,7.46,0.73,12,0.29,397.00,4031.00,3350,20241015,-11.64,2120,20240805,39.62,3350,-11.64,20241015,2120,39.62,20240805,3350,-11.64,20241015,2120,39.62,20240805,4.07,N,025880,500,83 억,,1797242,N,N,0,N,00,N 20241125,150410,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-30,5,-1.01,136024365,46232,86.70,2980,2990,2910,3880,2090,2985,2942.15,10.75,0,1444,3125,3055,3000,2930,2875,3027,2902,84,895,500,2200,5,1,16715858,494,7.44,0.73,12,0.28,397.00,4031.00,3350,20241015,-11.79,2120,20240805,39.39,3350,-11.79,20241015,2120,39.39,20240805,3350,-11.79,20241015,2120,39.39,20240805,4.07,N,025880,500,83 억,,1797242,N,N,0,N,00,N 20241125,140411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,-45,5,-1.51,119721725,40714,76.35,2980,2990,2910,3880,2090,2985,2940.48,10.75,0,4207,3125,3055,3000,2930,2875,3027,2902,84,895,500,2200,5,1,16715858,491,7.41,0.73,12,0.24,397.00,4031.00,3350,20241015,-12.24,2120,20240805,38.68,3350,-12.24,20241015,2120,38.68,20240805,3350,-12.24,20241015,2120,38.68,20240805,4.07,N,025880,500,83 억,,1797242,N,N,0,N,00,N diff --git a/025890/price/prices-20241101.csv b/025890/price/prices-20241101.csv index 3cf68f6d5e65..8cc3de43160d 100644 --- a/025890/price/prices-20241101.csv +++ b/025890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160413,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1945,-90,5,-4.42,140775974,72071,19.59,2025,2025,1915,2645,1425,2035,1953.30,3.25,0,524,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,1,1,11309259,220,8.80,0.65,12,0.64,221.00,2998.00,3205,20240104,-39.31,1799,20241120,8.12,3205,-39.31,20240104,1799,8.12,20241120,3205,-39.31,20240104,1799,8.12,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N +20241126,150411,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1959,-76,5,-3.73,136979369,70120,19.06,2025,2025,1915,2645,1425,2035,1953.50,3.25,0,824,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,1,1,11309259,222,8.86,0.65,12,0.62,221.00,2998.00,3205,20240104,-38.88,1799,20241120,8.89,3205,-38.88,20240104,1799,8.89,20241120,3205,-38.88,20240104,1799,8.89,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N +20241126,140411,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1955,-80,5,-3.93,132696071,67938,18.47,2025,2025,1915,2645,1425,2035,1953.19,3.25,0,955,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,1,1,11309259,221,8.85,0.65,12,0.60,221.00,2998.00,3205,20240104,-39.00,1799,20241120,8.67,3205,-39.00,20240104,1799,8.67,20241120,3205,-39.00,20240104,1799,8.67,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N +20241126,130410,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1962,-73,5,-3.59,126193879,64599,17.56,2025,2025,1915,2645,1425,2035,1953.50,3.25,0,732,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,1,1,11309259,222,8.88,0.65,12,0.57,221.00,2998.00,3205,20240104,-38.78,1799,20241120,9.06,3205,-38.78,20240104,1799,9.06,20241120,3205,-38.78,20240104,1799,9.06,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N +20241126,120415,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1965,-70,5,-3.44,120555213,61716,16.78,2025,2025,1915,2645,1425,2035,1953.39,3.25,0,690,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,1,1,11309259,222,8.89,0.66,12,0.55,221.00,2998.00,3205,20240104,-38.69,1799,20241120,9.23,3205,-38.69,20240104,1799,9.23,20241120,3205,-38.69,20240104,1799,9.23,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N +20241126,110417,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1933,-102,5,-5.01,103600653,53030,14.42,2025,2025,1915,2645,1425,2035,1953.62,3.25,0,2349,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,1,1,11309259,219,8.75,0.64,12,0.47,221.00,2998.00,3205,20240104,-39.69,1799,20241120,7.45,3205,-39.69,20240104,1799,7.45,20241120,3205,-39.69,20240104,1799,7.45,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N +20241126,100415,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1940,-95,5,-4.67,67469310,34291,9.32,2025,2025,1925,2645,1425,2035,1967.55,3.25,0,2135,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,1,1,11309259,219,8.78,0.65,12,0.30,221.00,2998.00,3205,20240104,-39.47,1799,20241120,7.84,3205,-39.47,20240104,1799,7.84,20241120,3205,-39.47,20240104,1799,7.84,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N +20241126,090412,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2010,-25,5,-1.23,15192248,7574,2.06,2025,2025,1997,2645,1425,2035,2005.84,3.25,0,158,2253,2144,2016,1907,1779,2198,1961,57,610,500,1380,5,1,11309259,227,9.10,0.67,12,0.07,221.00,2998.00,3205,20240104,-37.29,1799,20241120,11.73,3205,-37.29,20240104,1799,11.73,20241120,3205,-37.29,20240104,1799,11.73,20241120,0.01,N,025890,500,56 억,,367935,N,N,0,N,00,N 20241125,160405,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2035,143,2,7.56,743527645,366417,1525.66,1890,2125,1888,2455,1325,1892,2029.16,3.26,0,-885,1921,1906,1883,1868,1845,1895,1857,57,563,500,1280,5,1,11309259,230,9.21,0.68,12,3.24,221.00,2998.00,3205,20240104,-36.51,1799,20241120,13.12,3205,-36.51,20240104,1799,13.12,20241120,3205,-36.51,20240104,1799,13.12,20241120,0.01,N,025890,500,56 억,,368820,N,N,0,N,00,N 20241125,150410,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2050,158,2,8.35,721555865,355473,1480.09,1890,2125,1888,2455,1325,1892,2029.85,3.26,0,-1868,1921,1906,1883,1868,1845,1895,1857,57,563,500,1280,5,1,11309259,232,9.28,0.68,12,3.14,221.00,2998.00,3205,20240104,-36.04,1799,20241120,13.95,3205,-36.04,20240104,1799,13.95,20241120,3205,-36.04,20240104,1799,13.95,20241120,0.01,N,025890,500,56 억,,368820,N,N,0,N,00,N 20241125,140411,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2015,123,2,6.50,664530385,327188,1362.32,1890,2125,1888,2455,1325,1892,2031.04,3.26,0,-1318,1921,1906,1883,1868,1845,1895,1857,57,563,500,1280,5,1,11309259,228,9.12,0.67,12,2.89,221.00,2998.00,3205,20240104,-37.13,1799,20241120,12.01,3205,-37.13,20240104,1799,12.01,20241120,3205,-37.13,20240104,1799,12.01,20241120,0.01,N,025890,500,56 억,,368820,N,N,0,N,00,N diff --git a/025900/price/prices-20241101.csv b/025900/price/prices-20241101.csv index 712cbac16d55..1d6b8c1f67d7 100644 --- a/025900/price/prices-20241101.csv +++ b/025900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160413,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9530,-190,5,-1.95,601971400,62760,29.05,9850,9850,9470,12630,6810,9720,9591.64,51.43,0,-12925,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4818,-5.70,0.54,12,0.12,-1672.00,17779.00,33804,20240207,-71.81,8290,20241115,14.96,33804,-71.81,20240207,8290,14.96,20241115,84400,-88.71,20240207,8290,14.96,20241115,0.89,N,025900,200,106 억,,26002233,N,N,13,N,00,N +20241126,150412,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9510,-210,5,-2.16,566103810,58990,27.30,9850,9850,9470,12630,6810,9720,9596.61,51.43,0,-12913,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4808,-5.69,0.53,12,0.12,-1672.00,17779.00,33804,20240207,-71.87,8290,20241115,14.72,33804,-71.87,20240207,8290,14.72,20241115,84400,-88.73,20240207,8290,14.72,20241115,0.89,N,025900,200,106 억,,26002233,N,N,80,N,00,N +20241126,140412,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9490,-230,5,-2.37,521355360,54274,25.12,9850,9850,9470,12630,6810,9720,9605.99,51.43,0,-11982,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4798,-5.68,0.53,12,0.11,-1672.00,17779.00,33804,20240207,-71.93,8290,20241115,14.48,33804,-71.93,20240207,8290,14.48,20241115,84400,-88.76,20240207,8290,14.48,20241115,0.89,N,025900,200,106 억,,26002233,N,N,80,N,00,N +20241126,130411,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9480,-240,5,-2.47,482809650,50216,23.24,9850,9850,9470,12630,6810,9720,9614.66,51.43,0,-11025,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4793,-5.67,0.53,12,0.10,-1672.00,17779.00,33804,20240207,-71.96,8290,20241115,14.35,33804,-71.96,20240207,8290,14.35,20241115,84400,-88.77,20240207,8290,14.35,20241115,0.89,N,025900,200,106 억,,26002233,N,N,80,N,00,N +20241126,120415,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9490,-230,5,-2.37,446162200,46356,21.46,9850,9850,9480,12630,6810,9720,9624.69,51.43,0,-9591,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4798,-5.68,0.53,12,0.09,-1672.00,17779.00,33804,20240207,-71.93,8290,20241115,14.48,33804,-71.93,20240207,8290,14.48,20241115,84400,-88.76,20240207,8290,14.48,20241115,0.89,N,025900,200,106 억,,26002233,N,N,80,N,00,N +20241126,110417,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9630,-90,5,-0.93,357159920,37039,17.14,9850,9850,9520,12630,6810,9720,9642.81,51.43,0,-3076,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4869,-5.76,0.54,12,0.07,-1672.00,17779.00,33804,20240207,-71.51,8290,20241115,16.16,33804,-71.51,20240207,8290,16.16,20241115,84400,-88.59,20240207,8290,16.16,20241115,0.89,N,025900,200,106 억,,26002233,N,N,80,N,00,N +20241126,100415,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9530,-190,5,-1.95,282111570,29196,13.51,9850,9850,9530,12630,6810,9720,9662.68,51.43,0,-4715,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4818,-5.70,0.54,12,0.06,-1672.00,17779.00,33804,20240207,-71.81,8290,20241115,14.96,33804,-71.81,20240207,8290,14.96,20241115,84400,-88.71,20240207,8290,14.96,20241115,0.89,N,025900,200,106 억,,26002233,N,N,80,N,00,N +20241126,090412,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9700,-20,5,-0.21,44548780,4561,2.11,9850,9850,9630,12630,6810,9720,9767.33,51.43,0,-2535,10520,10120,9450,9050,8380,10320,9250,106,2910,200,6220,10,1,50557285,4904,-5.80,0.55,12,0.01,-1672.00,17779.00,33804,20240207,-71.31,8290,20241115,17.01,33804,-71.31,20240207,8290,17.01,20241115,84400,-88.51,20240207,8290,17.01,20241115,0.89,N,025900,200,106 억,,26002233,N,N,80,N,00,N 20241125,160405,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9720,950,2,10.83,2057441340,215626,288.44,8780,9850,8780,11400,6140,8770,9541.68,51.35,0,48728,9296,9032,8866,8602,8436,9165,8735,106,2630,200,5610,10,1,50557285,4914,-5.81,0.55,12,0.43,-1672.00,17779.00,33804,20240207,-71.25,8290,20241115,17.25,33804,-71.25,20240207,8290,17.25,20241115,84400,-88.48,20240207,8290,17.25,20241115,0.90,N,025900,200,106 억,,25962954,N,N,80,N,00,N 20241125,150411,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9810,1040,2,11.86,1960897590,205731,275.21,8780,9850,8780,11400,6140,8770,9531.37,51.35,0,43936,9296,9032,8866,8602,8436,9165,8735,106,2630,200,5610,10,1,50557285,4960,-5.87,0.55,12,0.41,-1672.00,17779.00,33804,20240207,-70.98,8290,20241115,18.34,33804,-70.98,20240207,8290,18.34,20241115,84400,-88.38,20240207,8290,18.34,20241115,0.90,N,025900,200,106 억,,25962954,N,N,3,N,00,N 20241125,140412,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9610,840,2,9.58,1624484150,171242,229.07,8780,9850,8780,11400,6140,8770,9486.48,51.35,0,42729,9296,9032,8866,8602,8436,9165,8735,106,2630,200,5610,10,1,50557285,4859,-5.75,0.54,12,0.34,-1672.00,17779.00,33804,20240207,-71.57,8290,20241115,15.92,33804,-71.57,20240207,8290,15.92,20241115,84400,-88.61,20240207,8290,15.92,20241115,0.90,N,025900,200,106 억,,25962954,N,N,3,N,00,N diff --git a/025950/price/prices-20241101.csv b/025950/price/prices-20241101.csv index a17685eb33d8..4dfd5871e17d 100644 --- a/025950/price/prices-20241101.csv +++ b/025950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19430,-970,5,-4.75,24260225650,1147755,46.01,21250,22700,19330,26500,14300,20400,21137.43,0.48,0,5579,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,10,1,8400000,1632,20.85,1.69,12,13.66,932.00,11512.00,31850,20240325,-39.00,14010,20241120,38.69,31850,-39.00,20240325,14010,38.69,20241120,31850,-39.00,20240325,14010,38.69,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N +20241126,150412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19490,-910,5,-4.46,23807074400,1124407,45.08,21250,22700,19330,26500,14300,20400,21173.00,0.48,0,9491,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,10,1,8400000,1637,20.91,1.69,12,13.39,932.00,11512.00,31850,20240325,-38.81,14010,20241120,39.11,31850,-38.81,20240325,14010,39.11,20241120,31850,-38.81,20240325,14010,39.11,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N +20241126,140412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19970,-430,5,-2.11,22586699880,1062101,42.58,21250,22700,19840,26500,14300,20400,21266.06,0.48,0,9823,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,10,1,8400000,1677,21.43,1.73,12,12.64,932.00,11512.00,31850,20240325,-37.30,14010,20241120,42.54,31850,-37.30,20240325,14010,42.54,20241120,31850,-37.30,20240325,14010,42.54,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N +20241126,130411,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,20100,-300,5,-1.47,21821968240,1023794,41.04,21250,22700,19990,26500,14300,20400,21314.80,0.48,0,13401,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,50,1,8400000,1688,21.57,1.75,12,12.19,932.00,11512.00,31850,20240325,-36.89,14010,20241120,43.47,31850,-36.89,20240325,14010,43.47,20241120,31850,-36.89,20240325,14010,43.47,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N +20241126,120416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,20450,50,2,0.25,20826201850,974302,39.06,21250,22700,20200,26500,14300,20400,21375.51,0.48,0,12657,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,50,1,8400000,1718,21.94,1.78,12,11.60,932.00,11512.00,31850,20240325,-35.79,14010,20241120,45.97,31850,-35.79,20240325,14010,45.97,20241120,31850,-35.79,20240325,14010,45.97,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N +20241126,110418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,20450,50,2,0.25,20099536150,938773,37.64,21250,22700,20200,26500,14300,20400,21410.43,0.48,0,12082,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,50,1,8400000,1718,21.94,1.78,12,11.18,932.00,11512.00,31850,20240325,-35.79,14010,20241120,45.97,31850,-35.79,20240325,14010,45.97,20241120,31850,-35.79,20240325,14010,45.97,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N +20241126,100416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,20500,100,2,0.49,18645714850,868000,34.80,21250,22700,20200,26500,14300,20400,21481.24,0.48,0,4123,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,50,1,8400000,1722,22.00,1.78,12,10.33,932.00,11512.00,31850,20240325,-35.64,14010,20241120,46.32,31850,-35.64,20240325,14010,46.32,20241120,31850,-35.64,20240325,14010,46.32,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N +20241126,090412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,21400,1000,2,4.90,7095891050,331739,13.30,21250,22000,20700,26500,14300,20400,21389.98,0.48,0,-3868,23866,22132,18666,16932,13466,23000,17800,42,6100,500,14280,50,1,8400000,1798,22.96,1.86,12,3.95,932.00,11512.00,31850,20240325,-32.81,14010,20241120,52.75,31850,-32.81,20240325,14010,52.75,20241120,31850,-32.81,20240325,14010,52.75,20241120,0.47,N,025950,500,42 억,,40186,N,N,0,N,00,N 20241125,160405,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,20400,4670,1,29.69,45124251790,2494055,2032.96,15410,20400,15200,20400,11020,15730,18092.71,0.39,0,3446,16303,16016,15463,15176,14623,16160,15320,42,4670,500,11010,50,1,8400000,1714,21.89,1.77,12,29.69,932.00,11512.00,31850,20240325,-35.95,14010,20241120,45.61,31850,-35.95,20240325,14010,45.61,20241120,31850,-35.95,20240325,14010,45.61,20241120,0.49,N,025950,500,42 억,,32577,N,N,0,N,00,N 20241125,150411,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,20400,4670,1,29.69,44957053390,2485859,2026.28,15410,20400,15200,20400,11020,15730,18085.17,0.39,0,3446,16303,16016,15463,15176,14623,16160,15320,42,4670,500,11010,50,1,8400000,1714,21.89,1.77,12,29.59,932.00,11512.00,31850,20240325,-35.95,14010,20241120,45.61,31850,-35.95,20240325,14010,45.61,20241120,31850,-35.95,20240325,14010,45.61,20241120,0.49,N,025950,500,42 억,,32577,N,N,0,N,00,N 20241125,140412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16860,1130,2,7.18,16559749200,975412,795.08,15410,18250,15200,20400,11020,15730,16977.25,0.39,0,-3825,16303,16016,15463,15176,14623,16160,15320,42,4670,500,11010,10,1,8400000,1416,18.09,1.46,12,11.61,932.00,11512.00,31850,20240325,-47.06,14010,20241120,20.34,31850,-47.06,20240325,14010,20.34,20241120,31850,-47.06,20240325,14010,20.34,20241120,0.49,N,025950,500,42 억,,32577,N,N,0,N,00,N diff --git a/025980/price/prices-20241101.csv b/025980/price/prices-20241101.csv index a60a842a7e4b..5a771b311d84 100644 --- a/025980/price/prices-20241101.csv +++ b/025980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160414,55,40.00,KSQ150,,,N,N,N,Y,40,N,5140,50,2,0.98,2359244900,457789,14.20,5120,5230,5080,6610,3570,5090,5153.58,7.45,0,-16399,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4556,4.70,0.73,12,0.52,1093.00,7054.00,7000,20240111,-26.57,4525,20241021,13.59,7000,-26.57,20240111,4525,13.59,20241021,7000,-26.57,20240111,4525,13.59,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1692,N,00,N +20241126,150412,55,40.00,KSQ150,,,N,N,N,Y,40,N,5170,80,2,1.57,2216043120,429946,13.34,5120,5230,5080,6610,3570,5090,5154.24,7.45,0,-20001,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4582,4.73,0.73,12,0.49,1093.00,7054.00,7000,20240111,-26.14,4525,20241021,14.25,7000,-26.14,20240111,4525,14.25,20241021,7000,-26.14,20240111,4525,14.25,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1636,N,00,N +20241126,140412,55,40.00,KSQ150,,,N,N,N,Y,40,N,5120,30,2,0.59,2010347960,389953,12.10,5120,5230,5080,6610,3570,5090,5155.36,7.45,0,-21081,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4538,4.68,0.73,12,0.44,1093.00,7054.00,7000,20240111,-26.86,4525,20241021,13.15,7000,-26.86,20240111,4525,13.15,20241021,7000,-26.86,20240111,4525,13.15,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1636,N,00,N +20241126,130411,55,40.00,KSQ150,,,N,N,N,Y,40,N,5150,60,2,1.18,1767551300,342592,10.63,5120,5230,5080,6610,3570,5090,5159.35,7.45,0,-18030,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4564,4.71,0.73,12,0.39,1093.00,7054.00,7000,20240111,-26.43,4525,20241021,13.81,7000,-26.43,20240111,4525,13.81,20241021,7000,-26.43,20240111,4525,13.81,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1636,N,00,N +20241126,120416,55,40.00,KSQ150,,,N,N,N,Y,40,N,5190,100,2,1.96,1485741620,287992,8.94,5120,5230,5080,6610,3570,5090,5158.97,7.45,0,-13566,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4600,4.75,0.74,12,0.32,1093.00,7054.00,7000,20240111,-25.86,4525,20241021,14.70,7000,-25.86,20240111,4525,14.70,20241021,7000,-25.86,20240111,4525,14.70,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1636,N,00,N +20241126,110418,55,40.00,KSQ150,,,N,N,N,Y,40,N,5180,90,2,1.77,1227010710,238234,7.39,5120,5210,5080,6610,3570,5090,5150.44,7.45,0,-9488,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4591,4.74,0.73,12,0.27,1093.00,7054.00,7000,20240111,-26.00,4525,20241021,14.48,7000,-26.00,20240111,4525,14.48,20241021,7000,-26.00,20240111,4525,14.48,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1636,N,00,N +20241126,100416,55,40.00,KSQ150,,,N,N,N,Y,40,N,5130,40,2,0.79,877626420,170849,5.30,5120,5200,5080,6610,3570,5090,5136.85,7.45,0,-1852,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4547,4.69,0.73,12,0.19,1093.00,7054.00,7000,20240111,-26.71,4525,20241021,13.37,7000,-26.71,20240111,4525,13.37,20241021,7000,-26.71,20240111,4525,13.37,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1636,N,00,N +20241126,090413,55,40.00,KSQ150,,,N,N,N,Y,40,N,5140,50,2,0.98,181055050,35453,1.10,5120,5140,5080,6610,3570,5090,5106.90,7.45,0,-7219,5783,5436,5263,4916,4743,5350,4830,92,1520,100,3860,10,1,88629478,4556,4.70,0.73,12,0.04,1093.00,7054.00,7000,20240111,-26.57,4525,20241021,13.59,7000,-26.57,20240111,4525,13.59,20241021,7000,-26.57,20240111,4525,13.59,20241021,1.96,N,025980,100,91 억,,6601907,N,N,1636,N,00,N 20241125,160406,55,40.00,KSQ150,,,N,N,N,Y,40,N,5090,50,2,0.99,16854133620,3201379,645.75,5120,5610,5090,6550,3530,5040,5264.98,7.79,0,-231578,5196,5117,5051,4972,4906,5085,4940,92,1510,100,3830,10,1,88629478,4511,4.66,0.72,12,3.61,1093.00,7054.00,7000,20240111,-27.29,4525,20241021,12.49,7000,-27.29,20240111,4525,12.49,20241021,7000,-27.29,20240111,4525,12.49,20241021,2.03,N,025980,100,91 억,,6902074,N,N,1636,N,00,N 20241125,150412,55,40.00,KSQ150,,,N,N,N,Y,40,N,5130,90,2,1.79,12641694750,2374465,478.95,5120,5610,5120,6550,3530,5040,5324.02,7.79,0,-164289,5196,5117,5051,4972,4906,5085,4940,92,1510,100,3830,10,1,88629478,4547,4.69,0.73,12,2.68,1093.00,7054.00,7000,20240111,-26.71,4525,20241021,13.37,7000,-26.71,20240111,4525,13.37,20241021,7000,-26.71,20240111,4525,13.37,20241021,2.03,N,025980,100,91 억,,6902074,N,N,129,N,00,N 20241125,140412,55,40.00,KSQ150,,,N,N,N,Y,40,N,5140,100,2,1.98,11387622810,2130456,429.73,5120,5610,5120,6550,3530,5040,5345.16,7.79,0,-88442,5196,5117,5051,4972,4906,5085,4940,92,1510,100,3830,10,1,88629478,4556,4.70,0.73,12,2.40,1093.00,7054.00,7000,20240111,-26.57,4525,20241021,13.59,7000,-26.57,20240111,4525,13.59,20241021,7000,-26.57,20240111,4525,13.59,20241021,2.03,N,025980,100,91 억,,6902074,N,N,129,N,00,N diff --git a/026040/price/prices-20241101.csv b/026040/price/prices-20241101.csv index 1f5ed5d9a5d8..a952337b89af 100644 --- a/026040/price/prices-20241101.csv +++ b/026040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160414,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-6,5,-0.31,26601245,13980,91.90,1916,1959,1883,2490,1342,1916,1902.81,1.16,0,54,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,315,39.79,0.60,12,0.08,48.00,3190.00,2375,20231219,-19.58,1650,20240913,15.76,2290,-16.59,20240105,1650,15.76,20240913,2375,-19.58,20231219,1650,15.76,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N +20241126,150413,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1900,-16,5,-0.84,25722645,13520,88.87,1916,1959,1883,2490,1342,1916,1902.56,1.16,0,271,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,314,39.58,0.60,12,0.08,48.00,3190.00,2375,20231219,-20.00,1650,20240913,15.15,2290,-17.03,20240105,1650,15.15,20240913,2375,-20.00,20231219,1650,15.15,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N +20241126,140412,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1900,-16,5,-0.84,25235759,13263,87.18,1916,1959,1883,2490,1342,1916,1902.72,1.16,0,271,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,314,39.58,0.60,12,0.08,48.00,3190.00,2375,20231219,-20.00,1650,20240913,15.15,2290,-17.03,20240105,1650,15.15,20240913,2375,-20.00,20231219,1650,15.15,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N +20241126,130412,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1890,-26,5,-1.36,19094771,10018,65.85,1916,1959,1883,2490,1342,1916,1906.05,1.16,0,2140,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,312,39.38,0.59,12,0.06,48.00,3190.00,2375,20231219,-20.42,1650,20240913,14.55,2290,-17.47,20240105,1650,14.55,20240913,2375,-20.42,20231219,1650,14.55,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N +20241126,120416,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1915,-1,5,-0.05,17781598,9323,61.28,1916,1959,1892,2490,1342,1916,1907.28,1.16,0,1821,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,316,39.90,0.60,12,0.06,48.00,3190.00,2375,20231219,-19.37,1650,20240913,16.06,2290,-16.38,20240105,1650,16.06,20240913,2375,-19.37,20231219,1650,16.06,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N +20241126,110418,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1915,-1,5,-0.05,14754735,7726,50.79,1916,1959,1892,2490,1342,1916,1909.75,1.16,0,1823,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,316,39.90,0.60,12,0.05,48.00,3190.00,2375,20231219,-19.37,1650,20240913,16.06,2290,-16.38,20240105,1650,16.06,20240913,2375,-19.37,20231219,1650,16.06,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N +20241126,100416,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1923,7,2,0.37,12749276,6672,43.86,1916,1959,1892,2490,1342,1916,1910.86,1.16,0,1281,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,317,40.06,0.60,12,0.04,48.00,3190.00,2375,20231219,-19.03,1650,20240913,16.55,2290,-16.03,20240105,1650,16.55,20240913,2375,-19.03,20231219,1650,16.55,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N +20241126,090413,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,24,2,1.25,447590,233,1.53,1916,1940,1912,2490,1342,1916,1920.99,1.16,0,-22,2105,2010,1940,1845,1775,1975,1810,87,574,500,1300,1,1,16503790,320,40.42,0.61,12,0.00,48.00,3190.00,2375,20231219,-18.32,1650,20240913,17.58,2290,-15.28,20240105,1650,17.58,20240913,2375,-18.32,20231219,1650,17.58,20240913,0.09,N,026040,500,86 억,,190789,N,N,0,N,00,N 20241125,160406,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1916,-31,5,-1.59,29284591,15167,62.08,2035,2035,1870,2530,1363,1947,1931.59,1.16,0,-109,1996,1971,1922,1897,1848,1984,1910,87,583,500,1320,1,1,16503790,316,39.92,0.60,12,0.09,48.00,3190.00,2375,20231219,-19.33,1650,20240913,16.12,2290,-16.33,20240105,1650,16.12,20240913,2375,-19.33,20231219,1650,16.12,20240913,0.09,N,026040,500,86 억,,190893,N,N,0,N,00,N 20241125,150412,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1916,-31,5,-1.59,22607473,11677,47.79,2035,2035,1870,2530,1363,1947,1935.66,1.16,0,1267,1996,1971,1922,1897,1848,1984,1910,87,583,500,1320,1,1,16503790,316,39.92,0.60,12,0.07,48.00,3190.00,2375,20231219,-19.33,1650,20240913,16.12,2290,-16.33,20240105,1650,16.12,20240913,2375,-19.33,20231219,1650,16.12,20240913,0.09,N,026040,500,86 억,,190893,N,N,0,N,00,N 20241125,140413,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1918,-29,5,-1.49,21121847,10897,44.60,2035,2035,1908,2530,1363,1947,1937.97,1.16,0,1429,1996,1971,1922,1897,1848,1984,1910,87,583,500,1320,1,1,16503790,317,39.96,0.60,12,0.07,48.00,3190.00,2375,20231219,-19.24,1650,20240913,16.24,2290,-16.24,20240105,1650,16.24,20240913,2375,-19.24,20231219,1650,16.24,20240913,0.09,N,026040,500,86 억,,190893,N,N,0,N,00,N diff --git a/026150/price/prices-20241101.csv b/026150/price/prices-20241101.csv index f01333c3d38a..5f98bdf54bee 100644 --- a/026150/price/prices-20241101.csv +++ b/026150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6330,20,2,0.32,728968720,115024,118.62,6350,6450,6270,8200,4420,6310,6337.54,1.09,0,7927,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1111,-48.69,1.07,12,0.66,-130.00,5902.00,9420,20240130,-32.80,5250,20241022,20.57,9420,-32.80,20240130,5250,20.57,20241022,9420,-32.80,20240130,5250,20.57,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N +20241126,150413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6330,20,2,0.32,675482870,106573,109.90,6350,6450,6270,8200,4420,6310,6338.22,1.09,0,6722,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1111,-48.69,1.07,12,0.61,-130.00,5902.00,9420,20240130,-32.80,5250,20241022,20.57,9420,-32.80,20240130,5250,20.57,20241022,9420,-32.80,20240130,5250,20.57,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N +20241126,140413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6290,-20,5,-0.32,623951740,98417,101.49,6350,6450,6270,8200,4420,6310,6339.88,1.09,0,7142,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1104,-48.38,1.07,12,0.56,-130.00,5902.00,9420,20240130,-33.23,5250,20241022,19.81,9420,-33.23,20240130,5250,19.81,20241022,9420,-33.23,20240130,5250,19.81,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N +20241126,130412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6300,-10,5,-0.16,588206400,92736,95.63,6350,6450,6270,8200,4420,6310,6342.81,1.09,0,4706,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1105,-48.46,1.07,12,0.53,-130.00,5902.00,9420,20240130,-33.12,5250,20241022,20.00,9420,-33.12,20240130,5250,20.00,20241022,9420,-33.12,20240130,5250,20.00,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N +20241126,120416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6320,10,2,0.16,473006250,74410,76.73,6350,6450,6300,8200,4420,6310,6356.76,1.09,0,-1884,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1109,-48.62,1.07,12,0.42,-130.00,5902.00,9420,20240130,-32.91,5250,20241022,20.38,9420,-32.91,20240130,5250,20.38,20241022,9420,-32.91,20240130,5250,20.38,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N +20241126,110419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6330,20,2,0.32,383979330,60335,62.22,6350,6450,6300,8200,4420,6310,6364.12,1.09,0,-908,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1111,-48.69,1.07,12,0.34,-130.00,5902.00,9420,20240130,-32.80,5250,20241022,20.57,9420,-32.80,20240130,5250,20.57,20241022,9420,-32.80,20240130,5250,20.57,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N +20241126,100417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6420,110,2,1.74,209252880,33036,34.07,6350,6420,6300,8200,4420,6310,6334.09,1.09,0,428,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1126,-49.38,1.09,12,0.19,-130.00,5902.00,9420,20240130,-31.85,5250,20241022,22.29,9420,-31.85,20240130,5250,22.29,20241022,9420,-31.85,20240130,5250,22.29,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N +20241126,090413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6340,30,2,0.48,27543020,4360,4.50,6350,6350,6300,8200,4420,6310,6317.21,1.09,0,-1925,6463,6386,6273,6196,6083,6425,6235,88,1890,500,4660,10,1,17546331,1112,-48.77,1.07,12,0.02,-130.00,5902.00,9420,20240130,-32.70,5250,20241022,20.76,9420,-32.70,20240130,5250,20.76,20241022,9420,-32.70,20240130,5250,20.76,20241022,1.25,N,026150,500,87 억,,191743,N,N,0,N,00,N 20241125,160406,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6310,150,2,2.44,600266930,95409,78.46,6160,6350,6160,8000,4320,6160,6291.48,0.95,0,25155,6420,6290,6220,6090,6020,6255,6055,88,1840,500,4550,10,1,17546331,1107,-48.54,1.07,12,0.54,-130.00,5902.00,9420,20240130,-33.01,5250,20241022,20.19,9420,-33.01,20240130,5250,20.19,20241022,9420,-33.01,20240130,5250,20.19,20241022,1.26,N,026150,500,87 억,,166918,N,N,0,N,00,N 20241125,150412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6320,160,2,2.60,556585170,88485,72.77,6160,6350,6160,8000,4320,6160,6290.23,0.95,0,25097,6420,6290,6220,6090,6020,6255,6055,88,1840,500,4550,10,1,17546331,1109,-48.62,1.07,12,0.50,-130.00,5902.00,9420,20240130,-32.91,5250,20241022,20.38,9420,-32.91,20240130,5250,20.38,20241022,9420,-32.91,20240130,5250,20.38,20241022,1.26,N,026150,500,87 억,,166918,N,N,0,N,00,N 20241125,140413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6330,170,2,2.76,474465510,75475,62.07,6160,6350,6160,8000,4320,6160,6286.47,0.95,0,25080,6420,6290,6220,6090,6020,6255,6055,88,1840,500,4550,10,1,17546331,1111,-48.69,1.07,12,0.43,-130.00,5902.00,9420,20240130,-32.80,5250,20241022,20.57,9420,-32.80,20240130,5250,20.57,20241022,9420,-32.80,20240130,5250,20.57,20241022,1.26,N,026150,500,87 억,,166918,N,N,0,N,00,N diff --git a/026890/price/prices-20241101.csv b/026890/price/prices-20241101.csv index f22f669b6b4d..1f72470a2275 100644 --- a/026890/price/prices-20241101.csv +++ b/026890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160414,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8000,170,2,2.17,351200580,44349,112.89,7880,8000,7750,10170,5490,7830,7919.01,21.58,0,20328,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3334,12.08,1.23,12,0.11,662.00,6514.00,11470,20240621,-30.25,6130,20231120,30.51,11470,-30.25,20240621,6210,28.82,20240201,11470,-30.25,20240621,6210,28.82,20240201,2.21,N,026890,500,208 억,,8992594,N,N,36,N,00,N +20241126,150413,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7960,130,2,1.66,324226360,40972,104.29,7880,7980,7750,10170,5490,7830,7913.36,21.58,0,19347,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3318,12.02,1.22,12,0.10,662.00,6514.00,11470,20240621,-30.60,6130,20231120,29.85,11470,-30.60,20240621,6210,28.18,20240201,11470,-30.60,20240621,6210,28.18,20240201,2.21,N,026890,500,208 억,,8992594,N,N,25,N,00,N +20241126,140413,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7910,80,2,1.02,279927290,35396,90.10,7880,7980,7750,10170,5490,7830,7908.44,21.58,0,15331,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3297,11.95,1.21,12,0.08,662.00,6514.00,11470,20240621,-31.04,6130,20231120,29.04,11470,-31.04,20240621,6210,27.38,20240201,11470,-31.04,20240621,6210,27.38,20240201,2.21,N,026890,500,208 억,,8992594,N,N,25,N,00,N +20241126,130412,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7930,100,2,1.28,252897360,31982,81.41,7880,7980,7750,10170,5490,7830,7907.49,21.58,0,14268,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3305,11.98,1.22,12,0.08,662.00,6514.00,11470,20240621,-30.86,6130,20231120,29.36,11470,-30.86,20240621,6210,27.70,20240201,11470,-30.86,20240621,6210,27.70,20240201,2.21,N,026890,500,208 억,,8992594,N,N,25,N,00,N +20241126,120417,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7920,90,2,1.15,239098140,30242,76.98,7880,7980,7750,10170,5490,7830,7906.16,21.58,0,13414,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3301,11.96,1.22,12,0.07,662.00,6514.00,11470,20240621,-30.95,6130,20231120,29.20,11470,-30.95,20240621,6210,27.54,20240201,11470,-30.95,20240621,6210,27.54,20240201,2.21,N,026890,500,208 억,,8992594,N,N,25,N,00,N +20241126,110419,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7970,140,2,1.79,204095380,25836,65.77,7880,7980,7750,10170,5490,7830,7899.65,21.58,0,11936,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3322,12.04,1.22,12,0.06,662.00,6514.00,11470,20240621,-30.51,6130,20231120,30.02,11470,-30.51,20240621,6210,28.34,20240201,11470,-30.51,20240621,6210,28.34,20240201,2.21,N,026890,500,208 억,,8992594,N,N,25,N,00,N +20241126,100417,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7850,20,2,0.26,45426630,5818,14.81,7880,7880,7750,10170,5490,7830,7807.95,21.58,0,2863,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3272,11.86,1.21,12,0.01,662.00,6514.00,11470,20240621,-31.56,6130,20231120,28.06,11470,-31.56,20240621,6210,26.41,20240201,11470,-31.56,20240621,6210,26.41,20240201,2.21,N,026890,500,208 억,,8992594,N,N,25,N,00,N +20241126,090414,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7810,-20,5,-0.26,1649330,211,0.54,7880,7880,7790,10170,5490,7830,7816.73,21.58,0,-97,7976,7902,7826,7752,7676,7940,7790,208,2340,500,5630,10,1,41678175,3255,11.80,1.20,12,0.00,662.00,6514.00,11470,20240621,-31.91,6130,20231120,27.41,11470,-31.91,20240621,6210,25.76,20240201,11470,-31.91,20240621,6210,25.76,20240201,2.21,N,026890,500,208 억,,8992594,N,N,25,N,00,N 20241125,160407,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7830,30,2,0.38,303541420,38927,80.30,7800,7900,7750,10140,5460,7800,7797.62,21.55,0,1091,8026,7912,7786,7672,7546,7970,7730,208,2340,500,5610,10,1,41678175,3263,11.83,1.20,12,0.09,662.00,6514.00,11470,20240621,-31.73,6130,20231120,27.73,11470,-31.73,20240621,6210,26.09,20240201,11470,-31.73,20240621,6210,26.09,20240201,2.22,N,026890,500,208 억,,8979931,N,N,25,N,00,N 20241125,150412,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7800,0,3,0.00,266042230,34130,70.41,7800,7900,7750,10140,5460,7800,7794.97,21.55,0,2715,8026,7912,7786,7672,7546,7970,7730,208,2340,500,5610,10,1,41678175,3251,11.78,1.20,12,0.08,662.00,6514.00,11470,20240621,-32.00,6130,20231120,27.24,11470,-32.00,20240621,6210,25.60,20240201,11470,-32.00,20240621,6210,25.60,20240201,2.22,N,026890,500,208 억,,8979931,N,N,43,N,00,N 20241125,140413,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7800,0,3,0.00,238162070,30554,63.03,7800,7900,7750,10140,5460,7800,7794.79,21.55,0,2834,8026,7912,7786,7672,7546,7970,7730,208,2340,500,5610,10,1,41678175,3251,11.78,1.20,12,0.07,662.00,6514.00,11470,20240621,-32.00,6130,20231120,27.24,11470,-32.00,20240621,6210,25.60,20240201,11470,-32.00,20240621,6210,25.60,20240201,2.22,N,026890,500,208 억,,8979931,N,N,43,N,00,N diff --git a/026910/price/prices-20241101.csv b/026910/price/prices-20241101.csv index 70c0e8bfb22c..903fc60c9d3d 100644 --- a/026910/price/prices-20241101.csv +++ b/026910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1989,35,2,1.79,28050505,14199,119.31,1954,1996,1951,2540,1368,1954,1975.51,0.59,0,-147,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,127,-2.48,0.58,12,0.22,-802.00,3427.00,4075,20240830,-51.19,1910,20241113,4.14,4075,-51.19,20240830,1910,4.14,20241113,4075,-51.19,20240830,1910,4.14,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N +20241126,150414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1991,37,2,1.89,26854317,13593,114.22,1954,1996,1951,2540,1368,1954,1975.60,0.59,0,-147,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,128,-2.48,0.58,12,0.21,-802.00,3427.00,4075,20240830,-51.14,1910,20241113,4.24,4075,-51.14,20240830,1910,4.24,20241113,4075,-51.14,20240830,1910,4.24,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N +20241126,140413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1961,7,2,0.36,25345098,12826,107.77,1954,1996,1951,2540,1368,1954,1976.07,0.59,0,-301,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,126,-2.45,0.57,12,0.20,-802.00,3427.00,4075,20240830,-51.88,1910,20241113,2.67,4075,-51.88,20240830,1910,2.67,20241113,4075,-51.88,20240830,1910,2.67,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N +20241126,130412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,42,2,2.15,20020390,10124,85.07,1954,1996,1951,2540,1368,1954,1977.52,0.59,0,-301,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,128,-2.49,0.58,12,0.16,-802.00,3427.00,4075,20240830,-51.02,1910,20241113,4.50,4075,-51.02,20240830,1910,4.50,20241113,4075,-51.02,20240830,1910,4.50,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N +20241126,120417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,42,2,2.15,19808814,10018,84.18,1954,1996,1951,2540,1368,1954,1977.32,0.59,0,-301,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,128,-2.49,0.58,12,0.16,-802.00,3427.00,4075,20240830,-51.02,1910,20241113,4.50,4075,-51.02,20240830,1910,4.50,20241113,4075,-51.02,20240830,1910,4.50,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N +20241126,110419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1983,29,2,1.48,17809497,9012,75.72,1954,1996,1951,2540,1368,1954,1976.20,0.59,0,-350,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,127,-2.47,0.58,12,0.14,-802.00,3427.00,4075,20240830,-51.34,1910,20241113,3.82,4075,-51.34,20240830,1910,3.82,20241113,4075,-51.34,20240830,1910,3.82,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N +20241126,100417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1973,19,2,0.97,17386106,8797,73.92,1954,1996,1951,2540,1368,1954,1976.37,0.59,0,-340,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,126,-2.46,0.58,12,0.14,-802.00,3427.00,4075,20240830,-51.58,1910,20241113,3.30,4075,-51.58,20240830,1910,3.30,20241113,4075,-51.58,20240830,1910,3.30,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N +20241126,090414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-3,5,-0.15,4801438,2457,20.65,1954,1971,1951,2540,1368,1954,1954.19,0.59,0,-178,1979,1966,1958,1945,1937,1962,1941,32,586,500,1320,1,1,6405405,125,-2.43,0.57,12,0.04,-802.00,3427.00,4075,20240830,-52.12,1910,20241113,2.15,4075,-52.12,20240830,1910,2.15,20241113,4075,-52.12,20240830,1910,2.15,20241113,0.01,N,026910,500,32 억,,37499,N,N,0,N,00,N 20241125,160407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1954,-9,5,-0.46,23321610,11901,116.68,1964,1971,1950,2550,1375,1963,1959.63,0.59,0,-476,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,125,-2.44,0.57,12,0.19,-802.00,3427.00,4075,20240830,-52.05,1910,20241113,2.30,4075,-52.05,20240830,1910,2.30,20241113,4075,-52.05,20240830,1910,2.30,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N 20241125,150413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1954,-9,5,-0.46,21221766,10828,106.16,1964,1971,1950,2550,1375,1963,1959.90,0.59,0,-89,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,125,-2.44,0.57,12,0.17,-802.00,3427.00,4075,20240830,-52.05,1910,20241113,2.30,4075,-52.05,20240830,1910,2.30,20241113,4075,-52.05,20240830,1910,2.30,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N 20241125,140414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1964,1,2,0.05,19105584,9745,95.54,1964,1971,1950,2550,1375,1963,1960.55,0.59,0,-293,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,126,-2.45,0.57,12,0.15,-802.00,3427.00,4075,20240830,-51.80,1910,20241113,2.83,4075,-51.80,20240830,1910,2.83,20241113,4075,-51.80,20240830,1910,2.83,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N diff --git a/026940/price/prices-20241101.csv b/026940/price/prices-20241101.csv index 33ce7e55e76b..1402aeddd9fd 100644 --- a/026940/price/prices-20241101.csv +++ b/026940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160415,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2420,45,2,1.89,155667295,64982,58.02,2365,2440,2365,3085,1665,2375,2395.54,1.00,0,2965,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,484,13.37,0.37,12,0.32,181.00,6623.00,6150,20231214,-60.65,2295,20241115,5.45,4890,-50.51,20240108,2295,5.45,20241115,6150,-60.65,20231214,2295,5.45,20241115,3.55,N,026940,500,100 억,,199621,N,N,1,N,00,N +20241126,150414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2405,30,2,1.26,145512890,60771,54.26,2365,2440,2365,3085,1665,2375,2394.45,1.00,0,1889,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,481,13.29,0.36,12,0.30,181.00,6623.00,6150,20231214,-60.89,2295,20241115,4.79,4890,-50.82,20240108,2295,4.79,20241115,6150,-60.89,20231214,2295,4.79,20241115,3.55,N,026940,500,100 억,,199621,N,N,0,N,00,N +20241126,140414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2415,40,2,1.68,109207060,45701,40.81,2365,2420,2365,3085,1665,2375,2389.60,1.00,0,427,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,483,13.34,0.36,12,0.23,181.00,6623.00,6150,20231214,-60.73,2295,20241115,5.23,4890,-50.61,20240108,2295,5.23,20241115,6150,-60.73,20231214,2295,5.23,20241115,3.55,N,026940,500,100 억,,199621,N,N,0,N,00,N +20241126,130413,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2390,15,2,0.63,50949560,21444,19.15,2365,2400,2365,3085,1665,2375,2375.94,1.00,0,1612,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,478,13.20,0.36,12,0.11,181.00,6623.00,6150,20231214,-61.14,2295,20241115,4.14,4890,-51.12,20240108,2295,4.14,20241115,6150,-61.14,20231214,2295,4.14,20241115,3.55,N,026940,500,100 억,,199621,N,N,0,N,00,N +20241126,120417,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,5,2,0.21,43894750,18481,16.50,2365,2400,2365,3085,1665,2375,2375.13,1.00,0,1626,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,476,13.15,0.36,12,0.09,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.55,N,026940,500,100 억,,199621,N,N,0,N,00,N +20241126,110420,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2385,10,2,0.42,37417295,15761,14.07,2365,2400,2365,3085,1665,2375,2374.04,1.00,0,1679,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,477,13.18,0.36,12,0.08,181.00,6623.00,6150,20231214,-61.22,2295,20241115,3.92,4890,-51.23,20240108,2295,3.92,20241115,6150,-61.22,20231214,2295,3.92,20241115,3.55,N,026940,500,100 억,,199621,N,N,0,N,00,N +20241126,100418,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2365,-10,5,-0.42,33239080,13999,12.50,2365,2400,2365,3085,1665,2375,2374.39,1.00,0,1160,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,473,13.07,0.36,12,0.07,181.00,6623.00,6150,20231214,-61.54,2295,20241115,3.05,4890,-51.64,20240108,2295,3.05,20241115,6150,-61.54,20231214,2295,3.05,20241115,3.55,N,026940,500,100 억,,199621,N,N,0,N,00,N +20241126,090414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2365,-10,5,-0.42,2140590,903,0.81,2365,2380,2365,3085,1665,2375,2370.53,1.00,0,-120,2508,2441,2408,2341,2308,2425,2325,100,710,500,1470,5,1,20000000,473,13.07,0.36,12,0.00,181.00,6623.00,6150,20231214,-61.54,2295,20241115,3.05,4890,-51.64,20240108,2295,3.05,20241115,6150,-61.54,20231214,2295,3.05,20241115,3.55,N,026940,500,100 억,,199621,N,N,0,N,00,N 20241125,160407,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2375,-35,5,-1.45,268689470,110951,241.60,2410,2475,2375,3130,1690,2410,2421.95,0.98,0,3373,2450,2430,2400,2380,2350,2440,2390,100,720,500,1490,5,1,20000000,475,13.12,0.36,12,0.55,181.00,6623.00,6150,20231214,-61.38,2295,20241115,3.49,4890,-51.43,20240108,2295,3.49,20241115,6150,-61.38,20231214,2295,3.49,20241115,3.49,N,026940,500,100 억,,196248,N,N,0,N,00,N 20241125,150413,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2395,-15,5,-0.62,258727700,106757,232.47,2410,2475,2375,3130,1690,2410,2423.52,0.98,0,4106,2450,2430,2400,2380,2350,2440,2390,100,720,500,1490,5,1,20000000,479,13.23,0.36,12,0.53,181.00,6623.00,6150,20231214,-61.06,2295,20241115,4.36,4890,-51.02,20240108,2295,4.36,20241115,6150,-61.06,20231214,2295,4.36,20241115,3.49,N,026940,500,100 억,,196248,N,N,0,N,00,N 20241125,140414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2450,40,2,1.66,140594785,57992,126.28,2410,2460,2390,3130,1690,2410,2424.38,0.98,0,1941,2450,2430,2400,2380,2350,2440,2390,100,720,500,1490,5,1,20000000,490,13.54,0.37,12,0.29,181.00,6623.00,6150,20231214,-60.16,2295,20241115,6.75,4890,-49.90,20240108,2295,6.75,20241115,6150,-60.16,20231214,2295,6.75,20241115,3.49,N,026940,500,100 억,,196248,N,N,0,N,00,N diff --git a/026960/price/prices-20241101.csv b/026960/price/prices-20241101.csv index 5bb55e24fa6d..0f4c26710144 100644 --- a/026960/price/prices-20241101.csv +++ b/026960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160415,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27350,450,2,1.67,3875359200,141978,74.06,26900,27650,26650,34950,18850,26900,27295.39,4.52,0,17737,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,27268,18.82,1.68,12,0.14,1453.00,16285.00,29600,20241105,-7.60,16920,20240805,61.64,29600,-7.60,20241105,16920,61.64,20240805,29600,-7.60,20241105,16920,61.64,20240805,0.46,N,026960,500,498 억,,4506259,N,N,669,N,00,N +20241126,150414,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27300,400,2,1.49,3547513450,129976,67.80,26900,27650,26650,34950,18850,26900,27293.60,4.52,0,14049,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,27218,18.79,1.68,12,0.13,1453.00,16285.00,29600,20241105,-7.77,16920,20240805,61.35,29600,-7.77,20241105,16920,61.35,20240805,29600,-7.77,20241105,16920,61.35,20240805,0.46,N,026960,500,498 억,,4506259,N,N,490,N,00,N +20241126,140414,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27350,450,2,1.67,3258405550,119377,62.27,26900,27650,26650,34950,18850,26900,27295.09,4.52,0,14369,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,27268,18.82,1.68,12,0.12,1453.00,16285.00,29600,20241105,-7.60,16920,20240805,61.64,29600,-7.60,20241105,16920,61.64,20240805,29600,-7.60,20241105,16920,61.64,20240805,0.46,N,026960,500,498 억,,4506259,N,N,490,N,00,N +20241126,130413,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27350,450,2,1.67,2869351750,105158,54.86,26900,27650,26650,34950,18850,26900,27286.10,4.52,0,18940,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,27268,18.82,1.68,12,0.11,1453.00,16285.00,29600,20241105,-7.60,16920,20240805,61.64,29600,-7.60,20241105,16920,61.64,20240805,29600,-7.60,20241105,16920,61.64,20240805,0.46,N,026960,500,498 억,,4506259,N,N,490,N,00,N +20241126,120418,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27400,500,2,1.86,2684051050,98385,51.32,26900,27650,26650,34950,18850,26900,27281.10,4.52,0,17791,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,27318,18.86,1.68,12,0.10,1453.00,16285.00,29600,20241105,-7.43,16920,20240805,61.94,29600,-7.43,20241105,16920,61.94,20240805,29600,-7.43,20241105,16920,61.94,20240805,0.46,N,026960,500,498 억,,4506259,N,N,490,N,00,N +20241126,110420,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27350,450,2,1.67,1702409000,62606,32.66,26900,27450,26650,34950,18850,26900,27192.43,4.52,0,-749,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,27268,18.82,1.68,12,0.06,1453.00,16285.00,29600,20241105,-7.60,16920,20240805,61.64,29600,-7.60,20241105,16920,61.64,20240805,29600,-7.60,20241105,16920,61.64,20240805,0.46,N,026960,500,498 억,,4506259,N,N,490,N,00,N +20241126,100418,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27300,400,2,1.49,1402108100,51593,26.91,26900,27450,26650,34950,18850,26900,27176.32,4.52,0,-1987,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,27218,18.79,1.68,12,0.05,1453.00,16285.00,29600,20241105,-7.77,16920,20240805,61.35,29600,-7.77,20241105,16920,61.35,20240805,29600,-7.77,20241105,16920,61.35,20240805,0.46,N,026960,500,498 억,,4506259,N,N,490,N,00,N +20241126,090415,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27000,100,2,0.37,161300700,5999,3.13,26900,27200,26650,34950,18850,26900,26887.93,4.52,0,-754,28300,27600,26800,26100,25300,27950,26450,499,8050,500,20440,50,1,99700000,26919,18.58,1.66,12,0.01,1453.00,16285.00,29600,20241105,-8.78,16920,20240805,59.57,29600,-8.78,20241105,16920,59.57,20240805,29600,-8.78,20241105,16920,59.57,20240805,0.46,N,026960,500,498 억,,4506259,N,N,490,N,00,N 20241125,160408,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,26900,1000,2,3.86,5149649500,190519,173.73,26050,27500,26000,33650,18150,25900,27033.81,4.52,0,13222,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26819,18.51,1.65,12,0.19,1453.00,16285.00,29600,20241105,-9.12,16920,20240805,58.98,29600,-9.12,20241105,16920,58.98,20240805,29600,-9.12,20241105,16920,58.98,20240805,0.47,N,026960,500,498 억,,4502172,N,N,490,N,00,N 20241125,150413,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27000,1100,2,4.25,4659775000,172315,157.13,26050,27500,26000,33650,18150,25900,27046.85,4.52,0,13347,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26919,18.58,1.66,12,0.17,1453.00,16285.00,29600,20241105,-8.78,16920,20240805,59.57,29600,-8.78,20241105,16920,59.57,20240805,29600,-8.78,20241105,16920,59.57,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N 20241125,140414,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,26950,1050,2,4.05,4232509400,156493,142.70,26050,27500,26000,33650,18150,25900,27051.15,4.52,0,15524,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26869,18.55,1.65,12,0.16,1453.00,16285.00,29600,20241105,-8.95,16920,20240805,59.28,29600,-8.95,20241105,16920,59.28,20240805,29600,-8.95,20241105,16920,59.28,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N diff --git a/027040/price/prices-20241101.csv b/027040/price/prices-20241101.csv index d91d0c5ffcae..65d2850ec9db 100644 --- a/027040/price/prices-20241101.csv +++ b/027040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,253,-1,5,-0.39,15323148,60324,59.91,256,256,251,330,178,254,254.01,0.28,0,-10716,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,176,-1.21,0.45,12,0.09,-209.00,560.00,527,20240311,-51.99,237,20241118,6.75,527,-51.99,20240311,237,6.75,20241118,527,-51.99,20240311,237,6.75,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N +20241126,150415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,253,-1,5,-0.39,14055821,55315,54.93,256,256,251,330,178,254,254.11,0.28,0,-10559,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,176,-1.21,0.45,12,0.08,-209.00,560.00,527,20240311,-51.99,237,20241118,6.75,527,-51.99,20240311,237,6.75,20241118,527,-51.99,20240311,237,6.75,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N +20241126,140414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,253,-1,5,-0.39,14030455,55215,54.83,256,256,251,330,178,254,254.11,0.28,0,-10559,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,176,-1.21,0.45,12,0.08,-209.00,560.00,527,20240311,-51.99,237,20241118,6.75,527,-51.99,20240311,237,6.75,20241118,527,-51.99,20240311,237,6.75,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N +20241126,130413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,0,3,0.00,12027300,47248,46.92,256,256,253,330,178,254,254.56,0.28,0,-10482,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,177,-1.22,0.45,12,0.07,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N +20241126,120418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,255,1,2,0.39,11369803,44658,44.35,256,256,253,330,178,254,254.60,0.28,0,-10483,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,177,-1.22,0.46,12,0.06,-209.00,560.00,527,20240311,-51.61,237,20241118,7.59,527,-51.61,20240311,237,7.59,20241118,527,-51.61,20240311,237,7.59,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N +20241126,110420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,253,-1,5,-0.39,10796867,42398,42.10,256,256,253,330,178,254,254.66,0.28,0,-10472,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,176,-1.21,0.45,12,0.06,-209.00,560.00,527,20240311,-51.99,237,20241118,6.75,527,-51.99,20240311,237,6.75,20241118,527,-51.99,20240311,237,6.75,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N +20241126,100418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,0,3,0.00,10261591,40285,40.01,256,256,253,330,178,254,254.72,0.28,0,-10358,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,177,-1.22,0.45,12,0.06,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N +20241126,090415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,253,-1,5,-0.39,4571303,17935,17.81,256,256,253,330,178,254,254.88,0.28,0,-10296,263,258,252,247,241,261,250,348,76,500,160,1,1,69588847,176,-1.21,0.45,12,0.03,-209.00,560.00,527,20240311,-51.99,237,20241118,6.75,527,-51.99,20240311,237,6.75,20241118,527,-51.99,20240311,237,6.75,20241118,0.03,N,027040,500,347 억,,194142,N,N,0,N,00,N 20241125,160408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,1,2,0.40,25301861,100698,127.11,253,257,246,328,178,253,251.26,0.28,0,-1138,263,258,253,248,243,260,250,348,75,500,160,1,1,69588847,177,-1.22,0.45,12,0.14,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,195280,N,N,0,N,00,N 20241125,150414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,255,2,2,0.79,24815451,98783,124.69,253,257,246,328,178,253,251.21,0.28,0,-1055,263,258,253,248,243,260,250,348,75,500,160,1,1,69588847,177,-1.22,0.46,12,0.14,-209.00,560.00,527,20240311,-51.61,237,20241118,7.59,527,-51.61,20240311,237,7.59,20241118,527,-51.61,20240311,237,7.59,20241118,0.03,N,027040,500,347 억,,195280,N,N,0,N,00,N 20241125,140415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,252,-1,5,-0.40,24810095,98762,124.66,253,257,246,328,178,253,251.21,0.28,0,-1055,263,258,253,248,243,260,250,348,75,500,160,1,1,69588847,175,-1.21,0.45,12,0.14,-209.00,560.00,527,20240311,-52.18,237,20241118,6.33,527,-52.18,20240311,237,6.33,20241118,527,-52.18,20240311,237,6.33,20241118,0.03,N,027040,500,347 억,,195280,N,N,0,N,00,N diff --git a/027050/price/prices-20241101.csv b/027050/price/prices-20241101.csv index f4dad2d8d509..f1f8397f8d7a 100644 --- a/027050/price/prices-20241101.csv +++ b/027050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2415,5,2,0.21,371990850,154115,22.70,2405,2460,2390,3130,1690,2410,2413.73,1.53,0,-25860,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,966,53.67,0.93,12,0.39,45.00,2606.00,4225,20240524,-42.84,2210,20240805,9.28,4225,-42.84,20240524,2210,9.28,20240805,4225,-42.84,20240524,2210,9.28,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N +20241126,150415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2415,5,2,0.21,357019650,147911,21.79,2405,2460,2390,3130,1690,2410,2413.75,1.53,0,-24935,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,966,53.67,0.93,12,0.37,45.00,2606.00,4225,20240524,-42.84,2210,20240805,9.28,4225,-42.84,20240524,2210,9.28,20240805,4225,-42.84,20240524,2210,9.28,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N +20241126,140415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2420,10,2,0.41,341358365,141418,20.83,2405,2460,2390,3130,1690,2410,2413.83,1.53,0,-24030,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,968,53.78,0.93,12,0.35,45.00,2606.00,4225,20240524,-42.72,2210,20240805,9.50,4225,-42.72,20240524,2210,9.50,20240805,4225,-42.72,20240524,2210,9.50,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N +20241126,130414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2420,10,2,0.41,314027790,130081,19.16,2405,2460,2390,3130,1690,2410,2414.10,1.53,0,-22445,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,968,53.78,0.93,12,0.33,45.00,2606.00,4225,20240524,-42.72,2210,20240805,9.50,4225,-42.72,20240524,2210,9.50,20240805,4225,-42.72,20240524,2210,9.50,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N +20241126,120418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2415,5,2,0.21,286016390,118482,17.45,2405,2460,2390,3130,1690,2410,2414.02,1.53,0,-20833,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,966,53.67,0.93,12,0.30,45.00,2606.00,4225,20240524,-42.84,2210,20240805,9.28,4225,-42.84,20240524,2210,9.28,20240805,4225,-42.84,20240524,2210,9.28,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N +20241126,110421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2420,10,2,0.41,263767850,109241,16.09,2405,2460,2390,3130,1690,2410,2414.56,1.53,0,-17089,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,968,53.78,0.93,12,0.27,45.00,2606.00,4225,20240524,-42.72,2210,20240805,9.50,4225,-42.72,20240524,2210,9.50,20240805,4225,-42.72,20240524,2210,9.50,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N +20241126,100419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2415,5,2,0.21,220972370,91493,13.48,2405,2460,2390,3130,1690,2410,2415.20,1.53,0,-19379,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,966,53.67,0.93,12,0.23,45.00,2606.00,4225,20240524,-42.84,2210,20240805,9.28,4225,-42.84,20240524,2210,9.28,20240805,4225,-42.84,20240524,2210,9.28,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N +20241126,090415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2440,30,2,1.24,38438540,15922,2.35,2405,2445,2405,3130,1690,2410,2414.26,1.53,0,-1275,2676,2542,2446,2312,2216,2495,2265,200,720,500,1780,5,1,40000000,976,54.22,0.94,12,0.04,45.00,2606.00,4225,20240524,-42.25,2210,20240805,10.41,4225,-42.25,20240524,2210,10.41,20240805,4225,-42.25,20240524,2210,10.41,20240805,4.00,N,027050,500,200 억,,613742,N,N,0,N,00,N 20241125,160408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2410,-75,5,-3.02,1656307195,667594,347.00,2520,2580,2350,3230,1740,2485,2481.01,1.30,0,93976,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,964,53.56,0.92,12,1.67,45.00,2606.00,4225,20240524,-42.96,2210,20240805,9.05,4225,-42.96,20240524,2210,9.05,20240805,4225,-42.96,20240524,2210,9.05,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N 20241125,150414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2395,-90,5,-3.62,1582490035,636881,331.03,2520,2580,2350,3230,1740,2485,2484.75,1.30,0,99599,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,958,53.22,0.92,12,1.59,45.00,2606.00,4225,20240524,-43.31,2210,20240805,8.37,4225,-43.31,20240524,2210,8.37,20240805,4225,-43.31,20240524,2210,8.37,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N 20241125,140415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2535,50,2,2.01,703850615,276778,143.86,2520,2580,2505,3230,1740,2485,2543.02,1.30,0,47284,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,1014,56.33,0.97,12,0.69,45.00,2606.00,4225,20240524,-40.00,2210,20240805,14.71,4225,-40.00,20240524,2210,14.71,20240805,4225,-40.00,20240524,2210,14.71,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N diff --git a/027360/price/prices-20241101.csv b/027360/price/prices-20241101.csv index b11f42b3a831..0a8cf43d7af8 100644 --- a/027360/price/prices-20241101.csv +++ b/027360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160416,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2700,45,2,1.69,5906127265,2230294,142.93,2670,2710,2555,3450,1860,2655,2647.90,0.58,0,-125424,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3266,19.71,1.25,12,1.84,137.00,2166.00,3650,20240621,-26.03,1884,20240909,43.31,3650,-26.03,20240621,1884,43.31,20240909,3650,-26.03,20240621,1884,43.31,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N +20241126,150415,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2695,40,2,1.51,5247747915,1986192,127.29,2670,2705,2555,3450,1860,2655,2642.07,0.58,0,-50986,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3259,19.67,1.24,12,1.64,137.00,2166.00,3650,20240621,-26.16,1884,20240909,43.05,3650,-26.16,20240621,1884,43.05,20240909,3650,-26.16,20240621,1884,43.05,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N +20241126,140415,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2635,-20,5,-0.75,3686925280,1404016,89.98,2670,2690,2555,3450,1860,2655,2625.84,0.58,0,104421,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3187,19.23,1.22,12,1.16,137.00,2166.00,3650,20240621,-27.81,1884,20240909,39.86,3650,-27.81,20240621,1884,39.86,20240909,3650,-27.81,20240621,1884,39.86,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N +20241126,130414,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2645,-10,5,-0.38,3112679735,1185000,75.94,2670,2690,2555,3450,1860,2655,2626.57,0.58,0,61155,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3199,19.31,1.22,12,0.98,137.00,2166.00,3650,20240621,-27.53,1884,20240909,40.39,3650,-27.53,20240621,1884,40.39,20240909,3650,-27.53,20240621,1884,40.39,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N +20241126,120419,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2605,-50,5,-1.88,2512869350,957313,61.35,2670,2690,2555,3450,1860,2655,2624.70,0.58,0,85198,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3151,19.01,1.20,12,0.79,137.00,2166.00,3650,20240621,-28.63,1884,20240909,38.27,3650,-28.63,20240621,1884,38.27,20240909,3650,-28.63,20240621,1884,38.27,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N +20241126,110421,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2610,-45,5,-1.69,2179438810,829410,53.15,2670,2690,2555,3450,1860,2655,2627.47,0.58,0,35468,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3157,19.05,1.20,12,0.69,137.00,2166.00,3650,20240621,-28.49,1884,20240909,38.54,3650,-28.49,20240621,1884,38.54,20240909,3650,-28.49,20240621,1884,38.54,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N +20241126,100419,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2580,-75,5,-2.82,1837410190,698340,44.75,2670,2690,2555,3450,1860,2655,2630.87,0.58,0,784,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3120,18.83,1.19,12,0.58,137.00,2166.00,3650,20240621,-29.32,1884,20240909,36.94,3650,-29.32,20240621,1884,36.94,20240909,3650,-29.32,20240621,1884,36.94,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N +20241126,090416,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2600,-55,5,-2.07,521069420,197700,12.67,2670,2680,2585,3450,1860,2655,2634.95,0.58,0,3898,2765,2710,2640,2585,2515,2737,2612,605,795,500,1850,5,1,120945406,3145,18.98,1.20,12,0.16,137.00,2166.00,3650,20240621,-28.77,1884,20240909,38.00,3650,-28.77,20240621,1884,38.00,20240909,3650,-28.77,20240621,1884,38.00,20240909,1.61,N,027360,500,604 억,,700779,N,N,7625,N,00,N 20241125,160408,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2655,40,2,1.53,4035543495,1519652,66.96,2615,2695,2570,3395,1835,2615,2655.67,0.58,0,-6414,2755,2685,2610,2540,2465,2720,2575,605,780,500,1830,5,1,120945406,3211,19.38,1.23,12,1.26,137.00,2166.00,3650,20240621,-27.26,1884,20240909,40.92,3650,-27.26,20240621,1884,40.92,20240909,3650,-27.26,20240621,1884,40.92,20240909,1.68,N,027360,500,604 억,,705967,N,N,7625,N,00,N 20241125,150414,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2650,35,2,1.34,3604764665,1357080,59.80,2615,2695,2570,3395,1835,2615,2656.37,0.58,0,-37161,2755,2685,2610,2540,2465,2720,2575,605,780,500,1830,5,1,120945406,3205,19.34,1.22,12,1.12,137.00,2166.00,3650,20240621,-27.40,1884,20240909,40.66,3650,-27.40,20240621,1884,40.66,20240909,3650,-27.40,20240621,1884,40.66,20240909,1.68,N,027360,500,604 억,,705967,N,N,0,N,00,N 20241125,140415,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2680,65,2,2.49,3040816825,1145365,50.47,2615,2695,2570,3395,1835,2615,2655.01,0.58,0,-48019,2755,2685,2610,2540,2465,2720,2575,605,780,500,1830,5,1,120945406,3241,19.56,1.24,12,0.95,137.00,2166.00,3650,20240621,-26.58,1884,20240909,42.25,3650,-26.58,20240621,1884,42.25,20240909,3650,-26.58,20240621,1884,42.25,20240909,1.68,N,027360,500,604 억,,705967,N,N,0,N,00,N diff --git a/027410/price/prices-20241101.csv b/027410/price/prices-20241101.csv index 8cf8cb84eba3..75382e9c2053 100644 --- a/027410/price/prices-20241101.csv +++ b/027410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160417,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3540,20,2,0.57,202609040,57644,85.26,3520,3560,3500,4575,2465,3520,3514.81,1.86,0,17496,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3388,4.35,0.20,12,0.06,813.00,17287.00,4260,20240202,-16.90,3300,20240806,7.27,4260,-16.90,20240202,3300,7.27,20240806,4260,-16.90,20240202,3300,7.27,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,24,N,00,N +20241126,150416,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3525,5,2,0.14,176978385,50393,74.53,3520,3560,3500,4575,2465,3520,3511.96,1.86,0,14790,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3374,4.34,0.20,12,0.05,813.00,17287.00,4260,20240202,-17.25,3300,20240806,6.82,4260,-17.25,20240202,3300,6.82,20240806,4260,-17.25,20240202,3300,6.82,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,12,N,00,N +20241126,140415,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3525,5,2,0.14,153750265,43798,64.78,3520,3560,3500,4575,2465,3520,3510.44,1.86,0,11302,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3374,4.34,0.20,12,0.05,813.00,17287.00,4260,20240202,-17.25,3300,20240806,6.82,4260,-17.25,20240202,3300,6.82,20240806,4260,-17.25,20240202,3300,6.82,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,12,N,00,N +20241126,130414,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3530,10,2,0.28,37625870,10682,15.80,3520,3560,3500,4575,2465,3520,3522.36,1.86,0,2849,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3379,4.34,0.20,12,0.01,813.00,17287.00,4260,20240202,-17.14,3300,20240806,6.97,4260,-17.14,20240202,3300,6.97,20240806,4260,-17.14,20240202,3300,6.97,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,12,N,00,N +20241126,120419,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3530,10,2,0.28,34852775,9897,14.64,3520,3560,3500,4575,2465,3520,3521.55,1.86,0,2845,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3379,4.34,0.20,12,0.01,813.00,17287.00,4260,20240202,-17.14,3300,20240806,6.97,4260,-17.14,20240202,3300,6.97,20240806,4260,-17.14,20240202,3300,6.97,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,12,N,00,N +20241126,110421,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3530,10,2,0.28,30190375,8576,12.68,3520,3560,3500,4575,2465,3520,3520.33,1.86,0,2033,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3379,4.34,0.20,12,0.01,813.00,17287.00,4260,20240202,-17.14,3300,20240806,6.97,4260,-17.14,20240202,3300,6.97,20240806,4260,-17.14,20240202,3300,6.97,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,12,N,00,N +20241126,100419,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3515,-5,5,-0.14,17648940,5005,7.40,3520,3560,3505,4575,2465,3520,3526.26,1.86,0,1036,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3364,4.32,0.20,12,0.01,813.00,17287.00,4260,20240202,-17.49,3300,20240806,6.52,4260,-17.49,20240202,3300,6.52,20240806,4260,-17.49,20240202,3300,6.52,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,12,N,00,N +20241126,090416,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3525,5,2,0.14,874980,249,0.37,3520,3525,3505,4575,2465,3520,3513.98,1.86,0,32,3580,3550,3525,3495,3470,3565,3510,957,1055,1000,2600,5,1,95716791,3374,4.34,0.20,12,0.00,813.00,17287.00,4260,20240202,-17.25,3300,20240806,6.82,4260,-17.25,20240202,3300,6.82,20240806,4260,-17.25,20240202,3300,6.82,20240806,0.32,N,027410,1000,957 억,,1783820,N,N,12,N,00,N 20241125,160409,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3520,5,2,0.14,237946030,67610,155.33,3510,3555,3500,4565,2465,3515,3519.39,1.86,0,123,3561,3537,3506,3482,3451,3542,3487,957,1050,1000,2600,5,1,95716791,3369,4.33,0.20,12,0.07,813.00,17287.00,4260,20240202,-17.37,3300,20240806,6.67,4260,-17.37,20240202,3300,6.67,20240806,4260,-17.37,20240202,3300,6.67,20240806,0.32,N,027410,1000,957 억,,1784449,N,N,12,N,00,N 20241125,150415,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3525,10,2,0.28,229116475,65098,149.56,3510,3555,3500,4565,2465,3515,3519.56,1.86,0,1184,3561,3537,3506,3482,3451,3542,3487,957,1050,1000,2600,5,1,95716791,3374,4.34,0.20,12,0.07,813.00,17287.00,4260,20240202,-17.25,3300,20240806,6.82,4260,-17.25,20240202,3300,6.82,20240806,4260,-17.25,20240202,3300,6.82,20240806,0.32,N,027410,1000,957 억,,1784449,N,N,33,N,00,N 20241125,140415,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3520,5,2,0.14,184777370,52472,120.55,3510,3555,3500,4565,2465,3515,3521.45,1.86,0,-1239,3561,3537,3506,3482,3451,3542,3487,957,1050,1000,2600,5,1,95716791,3369,4.33,0.20,12,0.05,813.00,17287.00,4260,20240202,-17.37,3300,20240806,6.67,4260,-17.37,20240202,3300,6.67,20240806,4260,-17.37,20240202,3300,6.67,20240806,0.32,N,027410,1000,957 억,,1784449,N,N,33,N,00,N diff --git a/027580/price/prices-20241101.csv b/027580/price/prices-20241101.csv index b2e0cb78f147..0b5278edf99b 100644 --- a/027580/price/prices-20241101.csv +++ b/027580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1331,151,2,12.80,40402929496,29924643,211.64,1138,1449,1130,1534,826,1180,1350.16,1.31,0,-265334,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,788,190.14,1.16,12,50.56,7.00,1148.00,2595,20240131,-48.71,982,20241115,35.54,2595,-48.71,20240131,982,35.54,20241115,2595,-48.71,20240131,982,35.54,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N +20241126,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,150,2,12.71,39851173493,29510563,208.71,1138,1449,1130,1534,826,1180,1350.41,1.31,0,-257225,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,787,190.00,1.16,12,49.86,7.00,1148.00,2595,20240131,-48.75,982,20241115,35.44,2595,-48.75,20240131,982,35.44,20241115,2595,-48.75,20240131,982,35.44,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N +20241126,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,160,2,13.56,38540942633,28535890,201.81,1138,1449,1130,1534,826,1180,1350.62,1.31,0,-333676,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,793,191.43,1.17,12,48.22,7.00,1148.00,2595,20240131,-48.36,982,20241115,36.46,2595,-48.36,20240131,982,36.46,20241115,2595,-48.36,20240131,982,36.46,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N +20241126,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,156,2,13.22,37103391929,27454954,194.17,1138,1449,1130,1534,826,1180,1351.43,1.31,0,-408859,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,791,190.86,1.16,12,46.39,7.00,1148.00,2595,20240131,-48.52,982,20241115,36.05,2595,-48.52,20240131,982,36.05,20241115,2595,-48.52,20240131,982,36.05,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N +20241126,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1380,200,2,16.95,34666799645,25657847,181.46,1138,1449,1130,1534,826,1180,1351.13,1.31,0,-376981,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,817,197.14,1.20,12,43.35,7.00,1148.00,2595,20240131,-46.82,982,20241115,40.53,2595,-46.82,20240131,982,40.53,20241115,2595,-46.82,20240131,982,40.53,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N +20241126,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1337,157,2,13.31,31493198581,23328859,164.99,1138,1449,1130,1534,826,1180,1349.97,1.31,0,-379236,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,791,191.00,1.16,12,39.42,7.00,1148.00,2595,20240131,-48.48,982,20241115,36.15,2595,-48.48,20240131,982,36.15,20241115,2595,-48.48,20240131,982,36.15,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N +20241126,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,144,2,12.20,26131134326,19357326,136.90,1138,1449,1130,1534,826,1180,1349.94,1.31,0,-371956,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,784,189.14,1.15,12,32.71,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N +20241126,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,13,2,1.10,1477481948,1263665,8.94,1138,1209,1130,1534,826,1180,1169.20,1.31,0,191463,1472,1326,1178,1032,884,1399,1105,296,354,500,750,1,1,59181279,706,170.43,1.04,12,2.14,7.00,1148.00,2595,20240131,-54.03,982,20241115,21.49,2595,-54.03,20240131,982,21.49,20241115,2595,-54.03,20240131,982,21.49,20241115,4.41,N,027580,500,295 억,,773229,N,N,0,N,00,N 20241125,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,161,2,15.80,16846107992,13540583,8855.44,1040,1324,1030,1324,714,1019,1245.34,1.46,0,-115898,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,698,168.57,1.03,12,22.88,7.00,1148.00,2595,20240131,-54.53,982,20241115,20.16,2595,-54.53,20240131,982,20.16,20241115,2595,-54.53,20240131,982,20.16,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N 20241125,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,305,1,29.93,11321579161,9111776,5959.03,1040,1324,1030,1324,714,1019,1242.52,1.46,0,-116028,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,784,189.14,1.15,12,15.40,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N 20241125,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,305,1,29.93,8325831274,6846001,4477.23,1040,1324,1030,1324,714,1019,1216.16,1.46,0,-153054,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,784,189.14,1.15,12,11.57,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N diff --git a/027710/price/prices-20241101.csv b/027710/price/prices-20241101.csv index 05aa4834bbc0..d5f190a0dd1b 100644 --- a/027710/price/prices-20241101.csv +++ b/027710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160417,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1206,10,2,0.84,196055921,163581,91.18,1196,1210,1190,1554,838,1196,1198.52,1.03,0,55658,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1344,13.40,0.63,12,0.15,90.00,1910.00,1921,20240118,-37.22,1100,20241115,9.64,1921,-37.22,20240118,1100,9.64,20241115,1921,-37.22,20240118,1100,9.64,20241115,1.37,N,027710,500,575 억,,1148997,N,N,18,N,00,N +20241126,150416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1207,11,2,0.92,181618042,151598,84.50,1196,1208,1190,1554,838,1196,1198.02,1.03,0,54024,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1345,13.41,0.63,12,0.14,90.00,1910.00,1921,20240118,-37.17,1100,20241115,9.73,1921,-37.17,20240118,1100,9.73,20241115,1921,-37.17,20240118,1100,9.73,20241115,1.37,N,027710,500,575 억,,1148997,N,N,36,N,00,N +20241126,140416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1204,8,2,0.67,152342627,127285,70.95,1196,1205,1190,1554,838,1196,1196.86,1.03,0,41659,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1341,13.38,0.63,12,0.11,90.00,1910.00,1921,20240118,-37.32,1100,20241115,9.45,1921,-37.32,20240118,1100,9.45,20241115,1921,-37.32,20240118,1100,9.45,20241115,1.37,N,027710,500,575 억,,1148997,N,N,36,N,00,N +20241126,130415,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1204,8,2,0.67,130549961,109106,60.81,1196,1205,1190,1554,838,1196,1196.54,1.03,0,31693,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1341,13.38,0.63,12,0.10,90.00,1910.00,1921,20240118,-37.32,1100,20241115,9.45,1921,-37.32,20240118,1100,9.45,20241115,1921,-37.32,20240118,1100,9.45,20241115,1.37,N,027710,500,575 억,,1148997,N,N,36,N,00,N +20241126,120419,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1197,1,2,0.08,99060999,82859,46.18,1196,1202,1190,1554,838,1196,1195.54,1.03,0,10128,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1334,13.30,0.63,12,0.07,90.00,1910.00,1921,20240118,-37.69,1100,20241115,8.82,1921,-37.69,20240118,1100,8.82,20241115,1921,-37.69,20240118,1100,8.82,20241115,1.37,N,027710,500,575 억,,1148997,N,N,36,N,00,N +20241126,110422,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1197,1,2,0.08,71704325,59965,33.42,1196,1202,1190,1554,838,1196,1195.77,1.03,0,379,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1334,13.30,0.63,12,0.05,90.00,1910.00,1921,20240118,-37.69,1100,20241115,8.82,1921,-37.69,20240118,1100,8.82,20241115,1921,-37.69,20240118,1100,8.82,20241115,1.37,N,027710,500,575 억,,1148997,N,N,36,N,00,N +20241126,100420,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1195,-1,5,-0.08,65211628,54536,30.40,1196,1202,1190,1554,838,1196,1195.75,1.03,0,-973,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1331,13.28,0.63,12,0.05,90.00,1910.00,1921,20240118,-37.79,1100,20241115,8.64,1921,-37.79,20240118,1100,8.64,20241115,1921,-37.79,20240118,1100,8.64,20241115,1.37,N,027710,500,575 억,,1148997,N,N,36,N,00,N +20241126,090417,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1202,6,2,0.50,3740296,3127,1.74,1196,1202,1196,1554,838,1196,1196.13,1.03,0,-419,1214,1205,1195,1186,1176,1200,1181,575,358,500,900,1,1,111416600,1339,13.36,0.63,12,0.00,90.00,1910.00,1921,20240118,-37.43,1100,20241115,9.27,1921,-37.43,20240118,1100,9.27,20241115,1921,-37.43,20240118,1100,9.27,20241115,1.37,N,027710,500,575 억,,1148997,N,N,36,N,00,N 20241125,160409,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1196,10,2,0.84,210817341,176235,136.21,1203,1204,1185,1541,831,1186,1196.23,0.99,0,51288,1204,1195,1189,1180,1174,1193,1178,575,355,500,900,1,1,111416600,1333,13.29,0.63,12,0.16,90.00,1910.00,1921,20240118,-37.74,1100,20241115,8.73,1921,-37.74,20240118,1100,8.73,20241115,1921,-37.74,20240118,1100,8.73,20241115,1.37,N,027710,500,575 억,,1098498,N,N,36,N,00,N 20241125,150415,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1198,12,2,1.01,195160155,163185,126.12,1203,1204,1185,1541,831,1186,1195.94,0.99,0,50463,1204,1195,1189,1180,1174,1193,1178,575,355,500,900,1,1,111416600,1335,13.31,0.63,12,0.15,90.00,1910.00,1921,20240118,-37.64,1100,20241115,8.91,1921,-37.64,20240118,1100,8.91,20241115,1921,-37.64,20240118,1100,8.91,20241115,1.37,N,027710,500,575 억,,1098498,N,N,22,N,00,N 20241125,140416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1200,14,2,1.18,178231946,149085,115.22,1203,1204,1185,1541,831,1186,1195.51,0.99,0,51382,1204,1195,1189,1180,1174,1193,1178,575,355,500,900,1,1,111416600,1337,13.33,0.63,12,0.13,90.00,1910.00,1921,20240118,-37.53,1100,20241115,9.09,1921,-37.53,20240118,1100,9.09,20241115,1921,-37.53,20240118,1100,9.09,20241115,1.37,N,027710,500,575 억,,1098498,N,N,22,N,00,N diff --git a/027740/price/prices-20241101.csv b/027740/price/prices-20241101.csv index 23ac0ab16df7..66893f4fdc53 100644 --- a/027740/price/prices-20241101.csv +++ b/027740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,872,-4,5,-0.46,70232638,80511,96.71,876,885,868,1138,614,876,872.34,0.27,0,-2102,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,554,-36.33,1.19,12,0.13,-24.00,732.00,1440,20240612,-39.44,821,20241115,6.21,1440,-39.44,20240612,821,6.21,20241115,1440,-39.44,20240612,821,6.21,20241115,0.30,N,027740,500,317 억,,170799,N,N,4,N,00,N +20241126,150417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,874,-2,5,-0.23,59346963,68043,81.73,876,885,868,1138,614,876,872.20,0.27,0,-2676,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,555,-36.42,1.19,12,0.11,-24.00,732.00,1440,20240612,-39.31,821,20241115,6.46,1440,-39.31,20240612,821,6.46,20241115,1440,-39.31,20240612,821,6.46,20241115,0.30,N,027740,500,317 억,,170799,N,N,1,N,00,N +20241126,140416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,-3,5,-0.34,47682750,54679,65.68,876,885,868,1138,614,876,872.05,0.27,0,-3665,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,554,-36.38,1.19,12,0.09,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.30,N,027740,500,317 억,,170799,N,N,1,N,00,N +20241126,130415,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,870,-6,5,-0.68,44925544,51515,61.88,876,885,868,1138,614,876,872.09,0.27,0,-3649,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,553,-36.25,1.19,12,0.08,-24.00,732.00,1440,20240612,-39.58,821,20241115,5.97,1440,-39.58,20240612,821,5.97,20241115,1440,-39.58,20240612,821,5.97,20241115,0.30,N,027740,500,317 억,,170799,N,N,1,N,00,N +20241126,120420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,-3,5,-0.34,35363584,40540,48.70,876,885,868,1138,614,876,872.31,0.27,0,-5087,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,554,-36.38,1.19,12,0.06,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.30,N,027740,500,317 억,,170799,N,N,1,N,00,N +20241126,110422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,868,-8,5,-0.91,27635684,31664,38.04,876,885,868,1138,614,876,872.78,0.27,0,-4936,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,551,-36.17,1.19,12,0.05,-24.00,732.00,1440,20240612,-39.72,821,20241115,5.72,1440,-39.72,20240612,821,5.72,20241115,1440,-39.72,20240612,821,5.72,20241115,0.30,N,027740,500,317 억,,170799,N,N,1,N,00,N +20241126,100420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,-3,5,-0.34,19528559,22350,26.85,876,885,870,1138,614,876,873.76,0.27,0,-4504,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,554,-36.38,1.19,12,0.04,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.30,N,027740,500,317 억,,170799,N,N,1,N,00,N +20241126,090417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,884,8,2,0.91,279566,319,0.38,876,885,876,1138,614,876,876.38,0.27,0,-33,898,887,879,868,860,883,864,318,262,500,640,1,1,63511228,561,-36.83,1.21,12,0.00,-24.00,732.00,1440,20240612,-38.61,821,20241115,7.67,1440,-38.61,20240612,821,7.67,20241115,1440,-38.61,20240612,821,7.67,20241115,0.30,N,027740,500,317 억,,170799,N,N,1,N,00,N 20241125,160410,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,876,4,2,0.46,72724978,82863,138.63,881,890,871,1133,611,872,877.65,0.26,0,3180,890,880,873,863,856,886,869,318,261,500,640,1,1,63511228,556,-36.50,1.20,12,0.13,-24.00,732.00,1440,20240612,-39.17,821,20241115,6.70,1440,-39.17,20240612,821,6.70,20241115,1440,-39.17,20240612,821,6.70,20241115,0.30,N,027740,500,317 억,,167619,N,N,1,N,00,N 20241125,150416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,879,7,2,0.80,69454006,79134,132.40,881,890,871,1133,611,872,877.68,0.26,0,3409,890,880,873,863,856,886,869,318,261,500,640,1,1,63511228,558,-36.62,1.20,12,0.12,-24.00,732.00,1440,20240612,-38.96,821,20241115,7.06,1440,-38.96,20240612,821,7.06,20241115,1440,-38.96,20240612,821,7.06,20241115,0.30,N,027740,500,317 억,,167619,N,N,2,N,00,N 20241125,140416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,886,14,2,1.61,64380964,73354,122.73,881,890,871,1133,611,872,877.67,0.26,0,2006,890,880,873,863,856,886,869,318,261,500,640,1,1,63511228,563,-36.92,1.21,12,0.12,-24.00,732.00,1440,20240612,-38.47,821,20241115,7.92,1440,-38.47,20240612,821,7.92,20241115,1440,-38.47,20240612,821,7.92,20241115,0.30,N,027740,500,317 억,,167619,N,N,2,N,00,N diff --git a/027830/price/prices-20241101.csv b/027830/price/prices-20241101.csv index d0e041a11a9a..304854070bf2 100644 --- a/027830/price/prices-20241101.csv +++ b/027830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1465,22,2,1.52,259966859,177623,122.30,1443,1478,1441,1875,1011,1443,1463.58,1.06,0,17318,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,791,32.56,0.93,12,0.33,45.00,1573.00,2995,20231211,-51.09,1341,20241115,9.25,2910,-49.66,20240603,1341,9.25,20241115,2995,-51.09,20231211,1341,9.25,20241115,3.96,N,027830,500,270 억,,572116,N,N,4999,N,00,N +20241126,150417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1475,32,2,2.22,215662969,147510,101.57,1443,1477,1441,1875,1011,1443,1462.02,1.06,0,16476,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,797,32.78,0.94,12,0.27,45.00,1573.00,2995,20231211,-50.75,1341,20241115,9.99,2910,-49.31,20240603,1341,9.99,20241115,2995,-50.75,20231211,1341,9.99,20241115,3.96,N,027830,500,270 억,,572116,N,N,7,N,00,N +20241126,140417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1453,10,2,0.69,84880276,58528,40.30,1443,1471,1441,1875,1011,1443,1450.25,1.06,0,8971,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,785,32.29,0.92,12,0.11,45.00,1573.00,2995,20231211,-51.49,1341,20241115,8.35,2910,-50.07,20240603,1341,8.35,20241115,2995,-51.49,20231211,1341,8.35,20241115,3.96,N,027830,500,270 억,,572116,N,N,7,N,00,N +20241126,130416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1454,11,2,0.76,76749014,52914,36.43,1443,1471,1441,1875,1011,1443,1450.45,1.06,0,8612,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,785,32.31,0.92,12,0.10,45.00,1573.00,2995,20231211,-51.45,1341,20241115,8.43,2910,-50.03,20240603,1341,8.43,20241115,2995,-51.45,20231211,1341,8.43,20241115,3.96,N,027830,500,270 억,,572116,N,N,7,N,00,N +20241126,120420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1455,12,2,0.83,72825535,50209,34.57,1443,1471,1441,1875,1011,1443,1450.45,1.06,0,8296,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,786,32.33,0.92,12,0.09,45.00,1573.00,2995,20231211,-51.42,1341,20241115,8.50,2910,-50.00,20240603,1341,8.50,20241115,2995,-51.42,20231211,1341,8.50,20241115,3.96,N,027830,500,270 억,,572116,N,N,7,N,00,N +20241126,110423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1453,10,2,0.69,67733396,46700,32.15,1443,1471,1441,1875,1011,1443,1450.39,1.06,0,6744,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,785,32.29,0.92,12,0.09,45.00,1573.00,2995,20231211,-51.49,1341,20241115,8.35,2910,-50.07,20240603,1341,8.35,20241115,2995,-51.49,20231211,1341,8.35,20241115,3.96,N,027830,500,270 억,,572116,N,N,7,N,00,N +20241126,100421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1446,3,2,0.21,31814742,22025,15.16,1443,1460,1441,1875,1011,1443,1444.48,1.06,0,-1257,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,781,32.13,0.92,12,0.04,45.00,1573.00,2995,20231211,-51.72,1341,20241115,7.83,2910,-50.31,20240603,1341,7.83,20241115,2995,-51.72,20231211,1341,7.83,20241115,3.96,N,027830,500,270 억,,572116,N,N,7,N,00,N +20241126,090417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1456,13,2,0.90,7824446,5420,3.73,1443,1460,1443,1875,1011,1443,1443.62,1.06,0,-1275,1491,1467,1450,1426,1409,1479,1438,270,432,500,890,1,1,54000000,786,32.36,0.93,12,0.01,45.00,1573.00,2995,20231211,-51.39,1341,20241115,8.58,2910,-49.97,20240603,1341,8.58,20241115,2995,-51.39,20231211,1341,8.58,20241115,3.96,N,027830,500,270 억,,572116,N,N,7,N,00,N 20241125,160410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1443,-1,5,-0.07,211381090,144900,174.06,1433,1474,1433,1877,1011,1444,1458.89,0.97,0,49766,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,779,32.07,0.92,12,0.27,45.00,1573.00,2995,20231211,-51.82,1341,20241115,7.61,2910,-50.41,20240603,1341,7.61,20241115,2995,-51.82,20231211,1341,7.61,20241115,3.98,N,027830,500,270 억,,523552,N,N,7,N,00,N 20241125,150416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1454,10,2,0.69,194948677,133546,160.42,1433,1474,1433,1877,1011,1444,1459.79,0.97,0,48781,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,785,32.31,0.92,12,0.25,45.00,1573.00,2995,20231211,-51.45,1341,20241115,8.43,2910,-50.03,20240603,1341,8.43,20241115,2995,-51.45,20231211,1341,8.43,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N 20241125,140417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1463,19,2,1.32,156980900,107396,129.01,1433,1474,1433,1877,1011,1444,1461.70,0.97,0,41008,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,790,32.51,0.93,12,0.20,45.00,1573.00,2995,20231211,-51.15,1341,20241115,9.10,2910,-49.73,20240603,1341,9.10,20241115,2995,-51.15,20231211,1341,9.10,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N diff --git a/027970/price/prices-20241101.csv b/027970/price/prices-20241101.csv index bcbd6e6901ea..976aaa1a67ca 100644 --- a/027970/price/prices-20241101.csv +++ b/027970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160418,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,906,-1,5,-0.11,40505469,44916,48.61,909,910,896,1179,635,907,901.74,0.15,0,-8394,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1723,-1.53,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.10,880,20241120,2.95,1396,-35.10,20241015,880,2.95,20241120,1396,-35.10,20241015,880,2.95,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,7,N,00,N +20241126,150417,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,907,0,3,0.00,39038966,43296,46.86,909,910,896,1179,635,907,901.61,0.15,0,-8390,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1725,-1.53,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.03,880,20241120,3.07,1396,-35.03,20241015,880,3.07,20241120,1396,-35.03,20241015,880,3.07,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,1,N,00,N +20241126,140417,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,907,0,3,0.00,31149428,34587,37.43,909,910,896,1179,635,907,900.51,0.15,0,-7173,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1725,-1.53,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.03,880,20241120,3.07,1396,-35.03,20241015,880,3.07,20241120,1396,-35.03,20241015,880,3.07,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,1,N,00,N +20241126,130416,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,906,-1,5,-0.11,28183034,31300,33.87,909,910,896,1179,635,907,900.30,0.15,0,-6078,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1723,-1.53,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.10,880,20241120,2.95,1396,-35.10,20241015,880,2.95,20241120,1396,-35.10,20241015,880,2.95,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,1,N,00,N +20241126,120420,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,907,0,3,0.00,23926132,26574,28.76,909,910,896,1179,635,907,900.22,0.15,0,-5576,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1725,-1.53,0.39,12,0.01,-591.00,2306.00,1396,20241015,-35.03,880,20241120,3.07,1396,-35.03,20241015,880,3.07,20241120,1396,-35.03,20241015,880,3.07,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,1,N,00,N +20241126,110423,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,903,-4,5,-0.44,21652491,24062,26.04,909,910,896,1179,635,907,899.69,0.15,0,-3881,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1717,-1.53,0.39,12,0.01,-591.00,2306.00,1396,20241015,-35.32,880,20241120,2.61,1396,-35.32,20241015,880,2.61,20241120,1396,-35.32,20241015,880,2.61,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,1,N,00,N +20241126,100421,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,897,-10,5,-1.10,10694663,11863,12.84,909,910,897,1179,635,907,901.25,0.15,0,-5491,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1706,-1.52,0.39,12,0.01,-591.00,2306.00,1396,20241015,-35.74,880,20241120,1.93,1396,-35.74,20241015,880,1.93,20241120,1396,-35.74,20241015,880,1.93,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,1,N,00,N +20241126,090417,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,908,1,2,0.11,2973241,3275,3.54,909,910,902,1179,635,907,908.03,0.15,0,-1837,925,915,898,888,871,921,894,1902,272,1000,650,1,1,190178237,1727,-1.54,0.39,12,0.00,-591.00,2306.00,1396,20241015,-34.96,880,20241120,3.18,1396,-34.96,20241015,880,3.18,20241120,1396,-34.96,20241015,880,3.18,20241120,0.60,N,027970,1000,1901 억,,278876,N,N,1,N,00,N 20241125,160410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,907,15,2,1.68,82799890,92384,198.75,899,908,881,1159,625,892,896.26,0.13,0,31978,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1725,-1.53,0.39,12,0.05,-591.00,2306.00,1396,20241015,-35.03,880,20241120,3.07,1396,-35.03,20241015,880,3.07,20241120,1396,-35.03,20241015,880,3.07,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,1,N,00,N 20241125,150416,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,905,13,2,1.46,79998323,89295,192.11,899,908,881,1159,625,892,895.89,0.13,0,32274,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1721,-1.53,0.39,12,0.05,-591.00,2306.00,1396,20241015,-35.17,880,20241120,2.84,1396,-35.17,20241015,880,2.84,20241120,1396,-35.17,20241015,880,2.84,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N 20241125,140417,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,906,14,2,1.57,75289820,84100,180.93,899,906,881,1159,625,892,895.24,0.13,0,31884,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1723,-1.53,0.39,12,0.04,-591.00,2306.00,1396,20241015,-35.10,880,20241120,2.95,1396,-35.10,20241015,880,2.95,20241120,1396,-35.10,20241015,880,2.95,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N diff --git a/028050/price/prices-20241101.csv b/028050/price/prices-20241101.csv index 8f7c93697c3d..d4ee258abc54 100644 --- a/028050/price/prices-20241101.csv +++ b/028050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18670,-130,5,-0.69,14804242880,799393,58.35,18600,18840,18240,24400,13160,18800,18519.31,46.35,0,-65570,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,36593,4.85,1.05,12,0.41,3846.00,17721.00,29300,20240730,-36.28,16530,20241114,12.95,29300,-36.28,20240730,16530,12.95,20241114,29300,-36.28,20240730,16530,12.95,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,1152,N,00,N +20241126,150418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18610,-190,5,-1.01,13520894530,730551,53.33,18600,18840,18240,24400,13160,18800,18507.80,46.35,0,-70548,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,36476,4.84,1.05,12,0.37,3846.00,17721.00,29300,20240730,-36.48,16530,20241114,12.58,29300,-36.48,20240730,16530,12.58,20241114,29300,-36.48,20240730,16530,12.58,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,3243,N,00,N +20241126,140417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18400,-400,5,-2.13,10668880700,576826,42.10,18600,18840,18240,24400,13160,18800,18495.84,46.35,0,-67653,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,36064,4.78,1.04,12,0.29,3846.00,17721.00,29300,20240730,-37.20,16530,20241114,11.31,29300,-37.20,20240730,16530,11.31,20241114,29300,-37.20,20240730,16530,11.31,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,3243,N,00,N +20241126,130416,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18350,-450,5,-2.39,9462227740,511131,37.31,18600,18840,18240,24400,13160,18800,18512.33,46.35,0,-84429,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,35966,4.77,1.04,12,0.26,3846.00,17721.00,29300,20240730,-37.37,16530,20241114,11.01,29300,-37.37,20240730,16530,11.01,20241114,29300,-37.37,20240730,16530,11.01,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,3243,N,00,N +20241126,120421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18350,-450,5,-2.39,7796858240,420116,30.67,18600,18840,18300,24400,13160,18800,18558.82,46.35,0,-82410,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,35966,4.77,1.04,12,0.21,3846.00,17721.00,29300,20240730,-37.37,16530,20241114,11.01,29300,-37.37,20240730,16530,11.01,20241114,29300,-37.37,20240730,16530,11.01,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,3243,N,00,N +20241126,110423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18570,-230,5,-1.22,4527963060,242943,17.73,18600,18840,18510,24400,13160,18800,18637.96,46.35,0,-22359,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,36397,4.83,1.05,12,0.12,3846.00,17721.00,29300,20240730,-36.62,16530,20241114,12.34,29300,-36.62,20240730,16530,12.34,20241114,29300,-36.62,20240730,16530,12.34,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,3243,N,00,N +20241126,100421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18660,-140,5,-0.74,3011342460,161548,11.79,18600,18840,18510,24400,13160,18800,18640.54,46.35,0,-5297,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,36574,4.85,1.05,12,0.08,3846.00,17721.00,29300,20240730,-36.31,16530,20241114,12.89,29300,-36.31,20240730,16530,12.89,20241114,29300,-36.31,20240730,16530,12.89,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,3243,N,00,N +20241126,090418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18570,-230,5,-1.22,454508750,24444,1.78,18600,18680,18510,24400,13160,18800,18593.87,46.35,0,-9052,19186,18992,18736,18542,18286,19090,18640,9800,5600,5000,13530,10,1,196000000,36397,4.83,1.05,12,0.01,3846.00,17721.00,29300,20240730,-36.62,16530,20241114,12.34,29300,-36.62,20240730,16530,12.34,20241114,29300,-36.62,20240730,16530,12.34,20241114,0.75,N,028050,5000,9800 억,,90840380,N,N,3243,N,00,N 20241125,160410,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18800,540,2,2.96,25693157070,1366312,238.63,18500,18930,18480,23700,12790,18260,18804.76,46.31,0,72811,18533,18396,18283,18146,18033,18340,18090,9800,5440,5000,13140,10,1,196000000,36848,4.89,1.06,12,0.70,3846.00,17721.00,29300,20240730,-35.84,16530,20241114,13.73,29300,-35.84,20240730,16530,13.73,20241114,29300,-35.84,20240730,16530,13.73,20241114,0.75,N,028050,5000,9800 억,,90763777,N,N,3243,N,00,N 20241125,150416,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18740,480,2,2.63,15225992140,809396,141.36,18500,18930,18480,23700,12790,18260,18811.55,46.31,0,86733,18533,18396,18283,18146,18033,18340,18090,9800,5440,5000,13140,10,1,196000000,36730,4.87,1.06,12,0.41,3846.00,17721.00,29300,20240730,-36.04,16530,20241114,13.37,29300,-36.04,20240730,16530,13.37,20241114,29300,-36.04,20240730,16530,13.37,20241114,0.75,N,028050,5000,9800 억,,90763777,N,N,723,N,00,N 20241125,140417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18820,560,2,3.07,12195419000,648341,113.23,18500,18930,18480,23700,12790,18260,18810.19,46.31,0,60125,18533,18396,18283,18146,18033,18340,18090,9800,5440,5000,13140,10,1,196000000,36887,4.89,1.06,12,0.33,3846.00,17721.00,29300,20240730,-35.77,16530,20241114,13.85,29300,-35.77,20240730,16530,13.85,20241114,29300,-35.77,20240730,16530,13.85,20241114,0.75,N,028050,5000,9800 억,,90763777,N,N,723,N,00,N diff --git a/028080/price/prices-20241101.csv b/028080/price/prices-20241101.csv index 93a5530249dc..4592cfb90709 100644 --- a/028080/price/prices-20241101.csv +++ b/028080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-10,5,-0.34,47525180,16387,102.99,2920,2950,2860,3795,2045,2920,2900.18,0.00,0,-5041,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,366,-1.49,0.40,12,0.13,-1954.00,7227.00,5290,20231220,-44.99,2165,20240805,34.41,5130,-43.27,20240201,2165,34.41,20240805,5290,-44.99,20231220,2165,34.41,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241126,150418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-35,5,-1.20,45438380,15667,98.47,2920,2950,2860,3795,2045,2920,2900.26,0.00,0,-4904,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,363,-1.48,0.40,12,0.12,-1954.00,7227.00,5290,20231220,-45.46,2165,20240805,33.26,5130,-43.76,20240201,2165,33.26,20240805,5290,-45.46,20231220,2165,33.26,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241126,140417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-5,5,-0.17,33447855,11529,72.46,2920,2950,2860,3795,2045,2920,2901.19,0.00,0,-2917,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,367,-1.49,0.40,12,0.09,-1954.00,7227.00,5290,20231220,-44.90,2165,20240805,34.64,5130,-43.18,20240201,2165,34.64,20240805,5290,-44.90,20231220,2165,34.64,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241126,130417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,-30,5,-1.03,27774825,9578,60.20,2920,2950,2860,3795,2045,2920,2899.86,0.00,0,-2642,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,363,-1.48,0.40,12,0.08,-1954.00,7227.00,5290,20231220,-45.37,2165,20240805,33.49,5130,-43.66,20240201,2165,33.49,20240805,5290,-45.37,20231220,2165,33.49,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241126,120421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-10,5,-0.34,23262010,8006,50.32,2920,2950,2865,3795,2045,2920,2905.57,0.00,0,-2434,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,366,-1.49,0.40,12,0.06,-1954.00,7227.00,5290,20231220,-44.99,2165,20240805,34.41,5130,-43.27,20240201,2165,34.41,20240805,5290,-44.99,20231220,2165,34.41,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241126,110424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-15,5,-0.51,21576230,7421,46.64,2920,2950,2865,3795,2045,2920,2907.46,0.00,0,-2514,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,365,-1.49,0.40,12,0.06,-1954.00,7227.00,5290,20231220,-45.09,2165,20240805,34.18,5130,-43.37,20240201,2165,34.18,20240805,5290,-45.09,20231220,2165,34.18,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241126,100422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,5,2,0.17,15296615,5249,32.99,2920,2950,2865,3795,2045,2920,2914.20,0.00,0,-1551,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,368,-1.50,0.40,12,0.04,-1954.00,7227.00,5290,20231220,-44.71,2165,20240805,35.10,5130,-42.98,20240201,2165,35.10,20240805,5290,-44.71,20231220,2165,35.10,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241126,090418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-10,5,-0.34,4276675,1467,9.22,2920,2920,2905,3795,2045,2920,2915.25,0.00,0,-449,3020,2970,2885,2835,2750,2927,2792,63,875,500,1980,5,1,12577506,366,-1.49,0.40,12,0.01,-1954.00,7227.00,5290,20231220,-44.99,2165,20240805,34.41,5130,-43.27,20240201,2165,34.41,20240805,5290,-44.99,20231220,2165,34.41,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241125,160411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-15,5,-0.51,45657700,15910,81.35,2935,2935,2800,3815,2055,2935,2869.75,0.00,0,-725,3051,2992,2941,2882,2831,2967,2857,63,880,500,1990,5,1,12577506,367,-1.49,0.40,12,0.13,-1954.00,7227.00,5290,20231220,-44.80,2165,20240805,34.87,5130,-43.08,20240201,2165,34.87,20240805,5290,-44.80,20231220,2165,34.87,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241125,150417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-75,5,-2.56,40351580,14068,71.93,2935,2935,2800,3815,2055,2935,2868.32,0.00,0,-88,3051,2992,2941,2882,2831,2967,2857,63,880,500,1990,5,1,12577506,360,-1.46,0.40,12,0.11,-1954.00,7227.00,5290,20231220,-45.94,2165,20240805,32.10,5130,-44.25,20240201,2165,32.10,20240805,5290,-45.94,20231220,2165,32.10,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241125,140418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,-45,5,-1.53,33623155,11722,59.93,2935,2935,2800,3815,2055,2935,2868.38,0.00,0,-354,3051,2992,2941,2882,2831,2967,2857,63,880,500,1990,5,1,12577506,363,-1.48,0.40,12,0.09,-1954.00,7227.00,5290,20231220,-45.37,2165,20240805,33.49,5130,-43.66,20240201,2165,33.49,20240805,5290,-45.37,20231220,2165,33.49,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N diff --git a/028100/price/prices-20241101.csv b/028100/price/prices-20241101.csv index 2e63fd3c55db..4617042d45d6 100644 --- a/028100/price/prices-20241101.csv +++ b/028100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160419,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14050,0,3,0.00,651896200,46579,78.60,14050,14110,13900,18260,9840,14050,13995.38,4.65,0,-338,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1881,19.30,0.84,12,0.35,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,16500,-14.85,20241113,11550,21.65,20240805,16500,-14.85,20241113,11550,21.65,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N +20241126,150418,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14000,-50,5,-0.36,605062630,43237,72.96,14050,14110,13900,18260,9840,14050,13994.09,4.65,0,-892,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1875,19.23,0.84,12,0.32,728.00,16724.00,16500,20241113,-15.15,11550,20240805,21.21,16500,-15.15,20241113,11550,21.21,20240805,16500,-15.15,20241113,11550,21.21,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N +20241126,140418,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13980,-70,5,-0.50,549961980,39300,66.32,14050,14110,13900,18260,9840,14050,13993.94,4.65,0,-1961,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1872,19.20,0.84,12,0.29,728.00,16724.00,16500,20241113,-15.27,11550,20240805,21.04,16500,-15.27,20241113,11550,21.04,20240805,16500,-15.27,20241113,11550,21.04,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N +20241126,130417,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14000,-50,5,-0.36,431808940,30830,52.02,14050,14110,13900,18260,9840,14050,14006.13,4.65,0,2374,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1875,19.23,0.84,12,0.23,728.00,16724.00,16500,20241113,-15.15,11550,20240805,21.21,16500,-15.15,20241113,11550,21.21,20240805,16500,-15.15,20241113,11550,21.21,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N +20241126,120421,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14010,-40,5,-0.28,410556800,29312,49.46,14050,14110,13900,18260,9840,14050,14006.44,4.65,0,2716,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1876,19.24,0.84,12,0.22,728.00,16724.00,16500,20241113,-15.09,11550,20240805,21.30,16500,-15.09,20241113,11550,21.30,20240805,16500,-15.09,20241113,11550,21.30,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N +20241126,110424,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13970,-80,5,-0.57,315581010,22538,38.03,14050,14110,13900,18260,9840,14050,14002.17,4.65,0,3191,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1871,19.19,0.84,12,0.17,728.00,16724.00,16500,20241113,-15.33,11550,20240805,20.95,16500,-15.33,20241113,11550,20.95,20240805,16500,-15.33,20241113,11550,20.95,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N +20241126,100422,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13990,-60,5,-0.43,142264530,10184,17.19,14050,14090,13900,18260,9840,14050,13969.42,4.65,0,2171,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1873,19.22,0.84,12,0.08,728.00,16724.00,16500,20241113,-15.21,11550,20240805,21.13,16500,-15.21,20241113,11550,21.13,20240805,16500,-15.21,20241113,11550,21.13,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N +20241126,090418,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13990,-60,5,-0.43,20886590,1491,2.52,14050,14050,13990,18260,9840,14050,14008.44,4.65,0,597,14323,14186,13933,13796,13543,14255,13865,70,4210,500,10670,10,1,13389502,1873,19.22,0.84,12,0.01,728.00,16724.00,16500,20241113,-15.21,11550,20240805,21.13,16500,-15.21,20241113,11550,21.13,20240805,16500,-15.21,20241113,11550,21.13,20240805,1.18,N,028100,500,70 억,,623016,N,N,0,N,00,N 20241125,160411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14050,330,2,2.41,820738870,58945,137.42,13780,14070,13680,17830,9610,13720,13923.75,4.62,0,5260,14066,13892,13796,13622,13526,13845,13575,70,4110,500,10420,10,1,13389502,1881,19.30,0.84,12,0.44,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,16500,-14.85,20241113,11550,21.65,20240805,16500,-14.85,20241113,11550,21.65,20240805,1.26,N,028100,500,70 억,,618242,N,N,0,N,00,N 20241125,150417,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13980,260,2,1.90,702078060,50490,117.71,13780,14040,13680,17830,9610,13720,13905.29,4.62,0,3489,14066,13892,13796,13622,13526,13845,13575,70,4110,500,10420,10,1,13389502,1872,19.20,0.84,12,0.38,728.00,16724.00,16500,20241113,-15.27,11550,20240805,21.04,16500,-15.27,20241113,11550,21.04,20240805,16500,-15.27,20241113,11550,21.04,20240805,1.26,N,028100,500,70 억,,618242,N,N,0,N,00,N 20241125,140418,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13980,260,2,1.90,628020500,45199,105.37,13780,14040,13680,17830,9610,13720,13894.57,4.62,0,2381,14066,13892,13796,13622,13526,13845,13575,70,4110,500,10420,10,1,13389502,1872,19.20,0.84,12,0.34,728.00,16724.00,16500,20241113,-15.27,11550,20240805,21.04,16500,-15.27,20241113,11550,21.04,20240805,16500,-15.27,20241113,11550,21.04,20240805,1.26,N,028100,500,70 억,,618242,N,N,0,N,00,N diff --git a/028260/price/prices-20241101.csv b/028260/price/prices-20241101.csv index 4701d4446959..1cd8d1598714 100644 --- a/028260/price/prices-20241101.csv +++ b/028260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160419,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124400,700,2,0.57,35482931300,285957,52.21,122700,125400,122200,160800,86600,123700,124084.80,26.58,0,-29517,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,221163,10.52,0.64,12,0.16,11824.00,193323.00,171700,20240219,-27.55,115400,20240118,7.80,171700,-27.55,20240219,115400,7.80,20240118,171700,-27.55,20240219,115400,7.80,20240118,0.09,N,028260,100,183 억,,47254777,N,N,619,N,00,N +20241126,150418,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124500,800,2,0.65,32000095500,257962,47.09,122700,125400,122200,160800,86600,123700,124049.65,26.58,0,-28565,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,221341,10.53,0.64,12,0.15,11824.00,193323.00,171700,20240219,-27.49,115400,20240118,7.89,171700,-27.49,20240219,115400,7.89,20240118,171700,-27.49,20240219,115400,7.89,20240118,0.09,N,028260,100,183 억,,47254777,N,N,1361,N,00,N +20241126,140418,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124200,500,2,0.40,26902271300,217085,39.63,122700,125400,122200,160800,86600,123700,123925.06,26.58,0,-15060,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,220808,10.50,0.64,12,0.12,11824.00,193323.00,171700,20240219,-27.66,115400,20240118,7.63,171700,-27.66,20240219,115400,7.63,20240118,171700,-27.66,20240219,115400,7.63,20240118,0.09,N,028260,100,183 억,,47254777,N,N,1361,N,00,N +20241126,130417,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124600,900,2,0.73,23352276100,188565,34.43,122700,125400,122200,160800,86600,123700,123842.05,26.58,0,-8996,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,221519,10.54,0.64,12,0.11,11824.00,193323.00,171700,20240219,-27.43,115400,20240118,7.97,171700,-27.43,20240219,115400,7.97,20240118,171700,-27.43,20240219,115400,7.97,20240118,0.09,N,028260,100,183 억,,47254777,N,N,1361,N,00,N +20241126,120422,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123500,-200,5,-0.16,19393450800,156621,28.59,122700,125400,122200,160800,86600,123700,123824.08,26.58,0,-13523,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,219563,10.44,0.64,12,0.09,11824.00,193323.00,171700,20240219,-28.07,115400,20240118,7.02,171700,-28.07,20240219,115400,7.02,20240118,171700,-28.07,20240219,115400,7.02,20240118,0.09,N,028260,100,183 억,,47254777,N,N,1361,N,00,N +20241126,110424,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123800,100,2,0.08,17027812400,137486,25.10,122700,125400,122200,160800,86600,123700,123851.25,26.58,0,-11653,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,220097,10.47,0.64,12,0.08,11824.00,193323.00,171700,20240219,-27.90,115400,20240118,7.28,171700,-27.90,20240219,115400,7.28,20240118,171700,-27.90,20240219,115400,7.28,20240118,0.09,N,028260,100,183 억,,47254777,N,N,1361,N,00,N +20241126,100422,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122800,-900,5,-0.73,9210843500,74641,13.63,122700,124700,122200,160800,86600,123700,123401.92,26.58,0,-11999,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,218319,10.39,0.64,12,0.04,11824.00,193323.00,171700,20240219,-28.48,115400,20240118,6.41,171700,-28.48,20240219,115400,6.41,20240118,171700,-28.48,20240219,115400,6.41,20240118,0.09,N,028260,100,183 억,,47254777,N,N,1361,N,00,N +20241126,090419,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124200,500,2,0.40,2578936700,20968,3.83,122700,124400,122200,160800,86600,123700,122993.86,26.58,0,-594,127433,125566,124033,122166,120633,124800,121400,184,37100,100,91530,100,1,177784107,220808,10.50,0.64,12,0.01,11824.00,193323.00,171700,20240219,-27.66,115400,20240118,7.63,171700,-27.66,20240219,115400,7.63,20240118,171700,-27.66,20240219,115400,7.63,20240118,0.09,N,028260,100,183 억,,47254777,N,N,1361,N,00,N 20241125,160411,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123700,700,2,0.57,63617225000,513175,234.75,124100,125900,122500,159900,86100,123000,123968.00,26.62,0,-51742,125133,124066,122833,121766,120533,124600,122300,184,36900,100,91020,100,1,177784107,219919,10.46,0.64,12,0.29,11824.00,193323.00,171700,20240219,-27.96,115400,20240118,7.19,171700,-27.96,20240219,115400,7.19,20240118,171700,-27.96,20240219,115400,7.19,20240118,0.09,N,028260,100,183 억,,47329570,N,N,1361,N,00,N 20241125,150417,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124900,1900,2,1.54,22649892100,182106,83.30,124100,125900,122500,159900,86100,123000,124377.55,26.62,0,-49139,125133,124066,122833,121766,120533,124600,122300,184,36900,100,91020,100,1,177784107,222052,10.56,0.65,12,0.10,11824.00,193323.00,171700,20240219,-27.26,115400,20240118,8.23,171700,-27.26,20240219,115400,8.23,20240118,171700,-27.26,20240219,115400,8.23,20240118,0.09,N,028260,100,183 억,,47329570,N,N,193,N,00,N 20241125,140418,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,125300,2300,2,1.87,17952704300,144548,66.12,124100,125300,122500,159900,86100,123000,124198.95,26.62,0,-36912,125133,124066,122833,121766,120533,124600,122300,184,36900,100,91020,100,1,177784107,222763,10.60,0.65,12,0.08,11824.00,193323.00,171700,20240219,-27.02,115400,20240118,8.58,171700,-27.02,20240219,115400,8.58,20240118,171700,-27.02,20240219,115400,8.58,20240118,0.09,N,028260,100,183 억,,47329570,N,N,193,N,00,N diff --git a/028300/price/prices-20241101.csv b/028300/price/prices-20241101.csv index d8c6b80da415..37f74f256614 100644 --- a/028300/price/prices-20241101.csv +++ b/028300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160420,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75500,-2300,5,-2.96,66705354000,873875,49.79,77800,78400,75300,101100,54500,77800,76334.99,22.43,0,-270231,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,99198,-51.54,18.47,12,0.67,-1465.00,4088.00,129000,20240326,-41.47,30500,20231120,147.54,129000,-41.47,20240326,42000,79.76,20240117,129000,-41.47,20240326,31350,140.83,20231130,0.08,N,028300,500,656 억,,29463787,N,N,1161,N,00,N +20241126,150419,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75900,-1900,5,-2.44,60107562100,786593,44.82,77800,78400,75300,101100,54500,77800,76414.77,22.43,0,-234569,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,99723,-51.81,18.57,12,0.60,-1465.00,4088.00,129000,20240326,-41.16,30500,20231120,148.85,129000,-41.16,20240326,42000,80.71,20240117,129000,-41.16,20240326,31350,142.11,20231130,0.08,N,028300,500,656 억,,29463787,N,N,2589,N,00,N +20241126,140418,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76000,-1800,5,-2.31,54786578800,716449,40.82,77800,78400,75300,101100,54500,77800,76469.29,22.43,0,-202756,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,99854,-51.88,18.59,12,0.55,-1465.00,4088.00,129000,20240326,-41.09,30500,20231120,149.18,129000,-41.09,20240326,42000,80.95,20240117,129000,-41.09,20240326,31350,142.42,20231130,0.08,N,028300,500,656 억,,29463787,N,N,2589,N,00,N +20241126,130417,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75800,-2000,5,-2.57,50653798100,661847,37.71,77800,78400,75300,101100,54500,77800,76533.67,22.43,0,-190629,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,99592,-51.74,18.54,12,0.50,-1465.00,4088.00,129000,20240326,-41.24,30500,20231120,148.52,129000,-41.24,20240326,42000,80.48,20240117,129000,-41.24,20240326,31350,141.79,20231130,0.08,N,028300,500,656 억,,29463787,N,N,2589,N,00,N +20241126,120422,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76000,-1800,5,-2.31,46117767100,602078,34.31,77800,78400,75300,101100,54500,77800,76597.32,22.43,0,-171163,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,99854,-51.88,18.59,12,0.46,-1465.00,4088.00,129000,20240326,-41.09,30500,20231120,149.18,129000,-41.09,20240326,42000,80.95,20240117,129000,-41.09,20240326,31350,142.42,20231130,0.08,N,028300,500,656 억,,29463787,N,N,2589,N,00,N +20241126,110424,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76200,-1600,5,-2.06,43283724300,564858,32.18,77800,78400,75300,101100,54500,77800,76627.26,22.43,0,-158917,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,100117,-52.01,18.64,12,0.43,-1465.00,4088.00,129000,20240326,-40.93,30500,20231120,149.84,129000,-40.93,20240326,42000,81.43,20240117,129000,-40.93,20240326,31350,143.06,20231130,0.08,N,028300,500,656 억,,29463787,N,N,2589,N,00,N +20241126,100423,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75400,-2400,5,-3.08,36978185700,482035,27.47,77800,78400,75400,101100,54500,77800,76712.27,22.43,0,-139876,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,99066,-51.47,18.44,12,0.37,-1465.00,4088.00,129000,20240326,-41.55,30500,20231120,147.21,129000,-41.55,20240326,42000,79.52,20240117,129000,-41.55,20240326,31350,140.51,20231130,0.08,N,028300,500,656 억,,29463787,N,N,2589,N,00,N +20241126,090419,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,77900,100,2,0.13,5825106400,74870,4.27,77800,78400,77200,101100,54500,77800,77802.95,22.43,0,-33560,82733,80266,77233,74766,71733,81500,76000,657,23300,500,54460,100,1,131387433,102351,-53.17,19.06,12,0.06,-1465.00,4088.00,129000,20240326,-39.61,30500,20231120,155.41,129000,-39.61,20240326,42000,85.48,20240117,129000,-39.61,20240326,31350,148.48,20231130,0.08,N,028300,500,656 억,,29463787,N,N,2589,N,00,N 20241125,160412,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,77800,2400,2,3.18,134861802300,1737853,105.36,75400,79700,74200,98000,52800,75400,77602.65,22.22,0,366201,80066,77732,75666,73332,71266,78900,74500,657,22600,500,52780,100,1,131387433,102219,-53.11,19.03,12,1.32,-1465.00,4088.00,129000,20240326,-39.69,30400,20231116,155.92,129000,-39.69,20240326,42000,85.24,20240117,129000,-39.69,20240326,31350,148.17,20231130,0.08,N,028300,500,656 억,,29190848,N,N,2589,N,00,N 20241125,150418,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79100,3700,2,4.91,107250158500,1384352,83.93,75400,79700,74200,98000,52800,75400,77473.66,22.22,0,379990,80066,77732,75666,73332,71266,78900,74500,657,22600,500,52780,100,1,131387433,103927,-53.99,19.35,12,1.05,-1465.00,4088.00,129000,20240326,-38.68,30400,20231116,160.20,129000,-38.68,20240326,42000,88.33,20240117,129000,-38.68,20240326,31350,152.31,20231130,0.08,N,028300,500,656 억,,29190848,N,N,1805,N,00,N 20241125,140419,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79000,3600,2,4.77,88190739500,1143978,69.35,75400,79400,74200,98000,52800,75400,77091.75,22.22,0,289236,80066,77732,75666,73332,71266,78900,74500,657,22600,500,52780,100,1,131387433,103796,-53.92,19.32,12,0.87,-1465.00,4088.00,129000,20240326,-38.76,30400,20231116,159.87,129000,-38.76,20240326,42000,88.10,20240117,129000,-38.76,20240326,31350,151.99,20231130,0.08,N,028300,500,656 억,,29190848,N,N,1805,N,00,N diff --git a/028670/price/prices-20241101.csv b/028670/price/prices-20241101.csv index 60925db46642..02525ecb775d 100644 --- a/028670/price/prices-20241101.csv +++ b/028670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160420,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,30,2,0.83,3778498165,1039520,66.92,3615,3660,3600,4695,2535,3615,3634.89,13.44,0,305265,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19485,7.96,0.41,12,0.19,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,1108,N,00,N +20241126,150419,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3635,20,2,0.55,3599757830,990442,63.76,3615,3660,3600,4695,2535,3615,3634.54,13.44,0,303104,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19432,7.94,0.41,12,0.19,458.00,8817.00,5150,20231204,-29.42,3270,20240909,11.16,5060,-28.16,20240229,3270,11.16,20240909,5150,-29.42,20231204,3270,11.16,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,8399,N,00,N +20241126,140419,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,30,2,0.83,3176555680,873978,56.26,3615,3660,3600,4695,2535,3615,3634.65,13.44,0,283276,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19485,7.96,0.41,12,0.16,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,8399,N,00,N +20241126,130418,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,30,2,0.83,2836168645,780467,50.24,3615,3660,3600,4695,2535,3615,3633.99,13.44,0,283031,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19485,7.96,0.41,12,0.15,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,8399,N,00,N +20241126,120422,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,40,2,1.11,2451825960,675293,43.47,3615,3660,3600,4695,2535,3615,3630.81,13.44,0,268466,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19539,7.98,0.41,12,0.13,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,8399,N,00,N +20241126,110425,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3640,25,2,0.69,1873704885,516806,33.27,3615,3645,3600,4695,2535,3615,3625.60,13.44,0,186012,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19458,7.95,0.41,12,0.10,458.00,8817.00,5150,20231204,-29.32,3270,20240909,11.31,5060,-28.06,20240229,3270,11.31,20240909,5150,-29.32,20231204,3270,11.31,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,8399,N,00,N +20241126,100423,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3615,0,3,0.00,1089425235,300761,19.36,3615,3645,3600,4695,2535,3615,3622.29,13.44,0,62861,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19325,7.89,0.41,12,0.06,458.00,8817.00,5150,20231204,-29.81,3270,20240909,10.55,5060,-28.56,20240229,3270,10.55,20240909,5150,-29.81,20231204,3270,10.55,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,8399,N,00,N +20241126,090419,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3625,10,2,0.28,171338350,47403,3.05,3615,3630,3605,4695,2535,3615,3614.48,13.44,0,-10276,3668,3641,3623,3596,3578,3632,3587,5346,1080,1000,2670,5,1,534569512,19378,7.91,0.41,12,0.01,458.00,8817.00,5150,20231204,-29.61,3270,20240909,10.86,5060,-28.36,20240229,3270,10.86,20240909,5150,-29.61,20231204,3270,10.86,20240909,1.16,N,028670,1000,5345 억,,71859424,N,N,8399,N,00,N 20241125,160412,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3615,-5,5,-0.14,5598827725,1544625,146.87,3630,3650,3605,4705,2535,3620,3624.76,13.42,0,48111,3696,3657,3621,3582,3546,3677,3602,5346,1085,1000,2670,5,1,534569512,19325,7.89,0.41,12,0.29,458.00,8817.00,5150,20231204,-29.81,3270,20240909,10.55,5060,-28.56,20240229,3270,10.55,20240909,5150,-29.81,20231204,3270,10.55,20240909,1.14,N,028670,1000,5345 억,,71753468,N,N,8399,N,00,N 20241125,150418,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3640,20,2,0.55,3806669290,1049184,99.76,3630,3650,3605,4705,2535,3620,3628.22,13.42,0,170548,3696,3657,3621,3582,3546,3677,3602,5346,1085,1000,2670,5,1,534569512,19458,7.95,0.41,12,0.20,458.00,8817.00,5150,20231204,-29.32,3270,20240909,11.31,5060,-28.06,20240229,3270,11.31,20240909,5150,-29.32,20231204,3270,11.31,20240909,1.14,N,028670,1000,5345 억,,71753468,N,N,1564,N,00,N 20241125,140419,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3625,5,2,0.14,3261771880,899438,85.52,3630,3650,3605,4705,2535,3620,3626.46,13.42,0,125897,3696,3657,3621,3582,3546,3677,3602,5346,1085,1000,2670,5,1,534569512,19378,7.91,0.41,12,0.17,458.00,8817.00,5150,20231204,-29.61,3270,20240909,10.86,5060,-28.36,20240229,3270,10.86,20240909,5150,-29.61,20231204,3270,10.86,20240909,1.14,N,028670,1000,5345 억,,71753468,N,N,1564,N,00,N diff --git a/029460/price/prices-20241101.csv b/029460/price/prices-20241101.csv index e2595111acc1..c9293a4aaeca 100644 --- a/029460/price/prices-20241101.csv +++ b/029460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160420,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17890,480,2,2.76,308852540,17708,50.61,17310,17950,17300,22600,12190,17410,17441.39,9.26,0,1568,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2425,5.10,0.31,12,0.13,3508.00,57953.00,26350,20240327,-32.11,16180,20241115,10.57,26350,-32.11,20240327,16180,10.57,20241115,26350,-32.11,20240327,16180,10.57,20241115,0.29,N,029460,500,67 억,,1254924,N,N,20,N,00,N +20241126,150419,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17490,80,2,0.46,265012080,15231,43.53,17310,17490,17300,22600,12190,17410,17399.52,9.26,0,1297,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2371,4.99,0.30,12,0.11,3508.00,57953.00,26350,20240327,-33.62,16180,20241115,8.10,26350,-33.62,20240327,16180,8.10,20241115,26350,-33.62,20240327,16180,8.10,20241115,0.29,N,029460,500,67 억,,1254924,N,N,8,N,00,N +20241126,140419,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17380,-30,5,-0.17,229974560,13219,37.78,17310,17490,17300,22600,12190,17410,17397.27,9.26,0,816,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2356,4.95,0.30,12,0.10,3508.00,57953.00,26350,20240327,-34.04,16180,20241115,7.42,26350,-34.04,20240327,16180,7.42,20241115,26350,-34.04,20240327,16180,7.42,20241115,0.29,N,029460,500,67 억,,1254924,N,N,8,N,00,N +20241126,130418,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17430,20,2,0.11,49953220,2866,8.19,17310,17490,17300,22600,12190,17410,17429.60,9.26,0,-582,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2362,4.97,0.30,12,0.02,3508.00,57953.00,26350,20240327,-33.85,16180,20241115,7.73,26350,-33.85,20240327,16180,7.73,20241115,26350,-33.85,20240327,16180,7.73,20241115,0.29,N,029460,500,67 억,,1254924,N,N,8,N,00,N +20241126,120422,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17480,70,2,0.40,32605480,1871,5.35,17310,17490,17300,22600,12190,17410,17426.77,9.26,0,-457,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2369,4.98,0.30,12,0.01,3508.00,57953.00,26350,20240327,-33.66,16180,20241115,8.03,26350,-33.66,20240327,16180,8.03,20241115,26350,-33.66,20240327,16180,8.03,20241115,0.29,N,029460,500,67 억,,1254924,N,N,8,N,00,N +20241126,110425,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17480,70,2,0.40,29284010,1681,4.80,17310,17490,17300,22600,12190,17410,17420.59,9.26,0,-514,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2369,4.98,0.30,12,0.01,3508.00,57953.00,26350,20240327,-33.66,16180,20241115,8.03,26350,-33.66,20240327,16180,8.03,20241115,26350,-33.66,20240327,16180,8.03,20241115,0.29,N,029460,500,67 억,,1254924,N,N,8,N,00,N +20241126,100423,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17390,-20,5,-0.11,21019350,1207,3.45,17310,17490,17300,22600,12190,17410,17414.54,9.26,0,-345,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2357,4.96,0.30,12,0.01,3508.00,57953.00,26350,20240327,-34.00,16180,20241115,7.48,26350,-34.00,20240327,16180,7.48,20241115,26350,-34.00,20240327,16180,7.48,20241115,0.29,N,029460,500,67 억,,1254924,N,N,8,N,00,N +20241126,090420,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17310,-100,5,-0.57,17310,1,0.00,17310,17310,17310,22600,12190,17410,17310.00,9.26,0,-1,17683,17546,17273,17136,16863,17615,17205,68,5190,500,12880,10,1,13554044,2346,4.93,0.30,12,0.00,3508.00,57953.00,26350,20240327,-34.31,16180,20241115,6.98,26350,-34.31,20240327,16180,6.98,20241115,26350,-34.31,20240327,16180,6.98,20241115,0.29,N,029460,500,67 억,,1254924,N,N,8,N,00,N 20241125,160412,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17410,170,2,0.99,606550510,34985,76.78,17240,17410,17000,22400,12070,17240,17337.44,9.23,0,3670,17666,17452,17326,17112,16986,17390,17050,68,5160,500,12750,10,1,13554044,2360,4.96,0.30,12,0.26,3508.00,57953.00,26350,20240327,-33.93,16180,20241115,7.60,26350,-33.93,20240327,16180,7.60,20241115,26350,-33.93,20240327,16180,7.60,20241115,0.29,N,029460,500,67 억,,1251328,N,N,8,N,00,N 20241125,150418,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17370,130,2,0.75,576518350,33255,72.99,17240,17410,17000,22400,12070,17240,17336.29,9.23,0,4039,17666,17452,17326,17112,16986,17390,17050,68,5160,500,12750,10,1,13554044,2354,4.95,0.30,12,0.25,3508.00,57953.00,26350,20240327,-34.08,16180,20241115,7.35,26350,-34.08,20240327,16180,7.35,20241115,26350,-34.08,20240327,16180,7.35,20241115,0.29,N,029460,500,67 억,,1251328,N,N,0,N,00,N 20241125,140419,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17370,130,2,0.75,400467760,23120,50.74,17240,17410,17000,22400,12070,17240,17321.27,9.23,0,3610,17666,17452,17326,17112,16986,17390,17050,68,5160,500,12750,10,1,13554044,2354,4.95,0.30,12,0.17,3508.00,57953.00,26350,20240327,-34.08,16180,20241115,7.35,26350,-34.08,20240327,16180,7.35,20241115,26350,-34.08,20240327,16180,7.35,20241115,0.29,N,029460,500,67 억,,1251328,N,N,0,N,00,N diff --git a/029480/price/prices-20241101.csv b/029480/price/prices-20241101.csv index 4983950d41ec..f4e99cc9c714 100644 --- a/029480/price/prices-20241101.csv +++ b/029480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,-85,5,-2.90,1255225520,441060,198.27,2960,2975,2785,3815,2055,2935,2845.92,1.40,0,-111419,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1568,18.75,1.20,12,0.80,152.00,2380.00,7210,20240617,-60.47,1910,20231227,49.21,7210,-60.47,20240617,2030,40.39,20240102,7210,-60.47,20240617,1910,49.21,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N +20241126,150420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,-100,5,-3.41,1205727035,423654,190.44,2960,2975,2785,3815,2055,2935,2846.02,1.40,0,-112861,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1560,18.65,1.19,12,0.77,152.00,2380.00,7210,20240617,-60.68,1910,20231227,48.43,7210,-60.68,20240617,2030,39.66,20240102,7210,-60.68,20240617,1910,48.43,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N +20241126,140419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-125,5,-4.26,1133423515,398037,178.93,2960,2975,2785,3815,2055,2935,2847.53,1.40,0,-111837,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1546,18.49,1.18,12,0.72,152.00,2380.00,7210,20240617,-61.03,1910,20231227,47.12,7210,-61.03,20240617,2030,38.42,20240102,7210,-61.03,20240617,1910,47.12,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N +20241126,130418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-125,5,-4.26,1066246320,374052,168.15,2960,2975,2785,3815,2055,2935,2850.53,1.40,0,-111661,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1546,18.49,1.18,12,0.68,152.00,2380.00,7210,20240617,-61.03,1910,20231227,47.12,7210,-61.03,20240617,2030,38.42,20240102,7210,-61.03,20240617,1910,47.12,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N +20241126,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2820,-115,5,-3.92,707084380,245871,110.53,2960,2975,2805,3815,2055,2935,2875.83,1.40,0,-84434,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1551,18.55,1.18,12,0.45,152.00,2380.00,7210,20240617,-60.89,1910,20231227,47.64,7210,-60.89,20240617,2030,38.92,20240102,7210,-60.89,20240617,1910,47.64,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N +20241126,110425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,-65,5,-2.21,426799840,147252,66.19,2960,2975,2850,3815,2055,2935,2898.43,1.40,0,-66532,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1579,18.88,1.21,12,0.27,152.00,2380.00,7210,20240617,-60.19,1910,20231227,50.26,7210,-60.19,20240617,2030,41.38,20240102,7210,-60.19,20240617,1910,50.26,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N +20241126,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,-55,5,-1.87,288308225,98923,44.47,2960,2975,2875,3815,2055,2935,2914.47,1.40,0,-51244,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1584,18.95,1.21,12,0.18,152.00,2380.00,7210,20240617,-60.06,1910,20231227,50.79,7210,-60.06,20240617,2030,41.87,20240102,7210,-60.06,20240617,1910,50.79,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N +20241126,090420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,35,2,1.19,36765420,12393,5.57,2960,2975,2945,3815,2055,2935,2966.63,1.40,0,-6938,3015,2975,2915,2875,2815,2995,2895,275,880,500,2050,5,1,55009083,1634,19.54,1.25,12,0.02,152.00,2380.00,7210,20240617,-58.81,1910,20231227,55.50,7210,-58.81,20240617,2030,46.31,20240102,7210,-58.81,20240617,1910,55.50,20231227,0.78,N,029480,500,275 억,,771156,N,N,0,N,00,N 20241125,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,60,2,2.09,647059015,221549,74.39,2875,2955,2855,3735,2015,2875,2920.60,1.28,0,57558,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1615,19.31,1.23,12,0.40,152.00,2380.00,7210,20240617,-59.29,1910,20231227,53.66,7210,-59.29,20240617,2030,44.58,20240102,7210,-59.29,20240617,1910,53.66,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N 20241125,150418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,40,2,1.39,594101030,203502,68.33,2875,2955,2855,3735,2015,2875,2919.39,1.28,0,58093,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1604,19.18,1.22,12,0.37,152.00,2380.00,7210,20240617,-59.57,1910,20231227,52.62,7210,-59.57,20240617,2030,43.60,20240102,7210,-59.57,20240617,1910,52.62,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N 20241125,140420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,35,2,1.22,470644465,161089,54.09,2875,2955,2855,3735,2015,2875,2921.64,1.28,0,42399,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1601,19.14,1.22,12,0.29,152.00,2380.00,7210,20240617,-59.64,1910,20231227,52.36,7210,-59.64,20240617,2030,43.35,20240102,7210,-59.64,20240617,1910,52.36,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N diff --git a/029530/price/prices-20241101.csv b/029530/price/prices-20241101.csv index b702bb8b52b2..f82b6db4f8c9 100644 --- a/029530/price/prices-20241101.csv +++ b/029530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160421,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-200,5,-0.52,580090750,15136,279.67,38500,39000,37900,50000,26950,38500,38325.23,11.57,0,-1002,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3861,7.02,0.37,12,0.15,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,14,N,00,N +20241126,150420,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-200,5,-0.52,563200850,14695,271.53,38500,39000,37900,50000,26950,38500,38326.02,11.57,0,-890,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3861,7.02,0.37,12,0.15,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,5,N,00,N +20241126,140420,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38350,-150,5,-0.39,559330300,14594,269.66,38500,39000,37900,50000,26950,38500,38326.04,11.57,0,-805,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3866,7.03,0.37,12,0.14,5455.00,103259.00,45200,20240216,-15.15,31650,20240117,21.17,45200,-15.15,20240216,31650,21.17,20240117,45200,-15.15,20240216,31650,21.17,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,5,N,00,N +20241126,130419,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-200,5,-0.52,440065100,11481,212.14,38500,39000,37900,50000,26950,38500,38329.86,11.57,0,-607,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3861,7.02,0.37,12,0.11,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,5,N,00,N +20241126,120423,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-200,5,-0.52,287554450,7505,138.67,38500,39000,37900,50000,26950,38500,38315.05,11.57,0,-489,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3861,7.02,0.37,12,0.07,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,5,N,00,N +20241126,110426,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38150,-350,5,-0.91,119017150,3113,57.52,38500,39000,37900,50000,26950,38500,38232.30,11.57,0,-182,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3846,6.99,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.60,31650,20240117,20.54,45200,-15.60,20240216,31650,20.54,20240117,45200,-15.60,20240216,31650,20.54,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,5,N,00,N +20241126,100424,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38450,-50,5,-0.13,53328950,1389,25.67,38500,39000,38000,50000,26950,38500,38393.77,11.57,0,-331,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3876,7.05,0.37,12,0.01,5455.00,103259.00,45200,20240216,-14.93,31650,20240117,21.48,45200,-14.93,20240216,31650,21.48,20240117,45200,-14.93,20240216,31650,21.48,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,5,N,00,N +20241126,090420,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38500,0,3,0.00,7337650,191,3.53,38500,39000,38350,50000,26950,38500,38417.02,11.57,0,116,39366,38932,38616,38182,37866,38775,38025,504,11500,5000,28490,50,1,10080029,3881,7.06,0.37,12,0.00,5455.00,103259.00,45200,20240216,-14.82,31650,20240117,21.64,45200,-14.82,20240216,31650,21.64,20240117,45200,-14.82,20240216,31650,21.64,20240117,0.11,N,029530,5000,504 억,,1166334,N,N,5,N,00,N 20241125,160413,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38500,100,2,0.26,209515400,5411,171.67,38900,39050,38300,49900,26900,38400,38720.27,11.58,0,-416,39333,38866,38483,38016,37633,38675,37825,504,11500,5000,28410,50,1,10080029,3881,7.06,0.37,12,0.05,5455.00,103259.00,45200,20240216,-14.82,31650,20240117,21.64,45200,-14.82,20240216,31650,21.64,20240117,45200,-14.82,20240216,31650,21.64,20240117,0.12,N,029530,5000,504 억,,1167175,N,N,5,N,00,N 20241125,150419,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38700,300,2,0.78,208552550,5386,170.88,38900,39050,38300,49900,26900,38400,38721.23,11.58,0,-396,39333,38866,38483,38016,37633,38675,37825,504,11500,5000,28410,50,1,10080029,3901,7.09,0.37,12,0.05,5455.00,103259.00,45200,20240216,-14.38,31650,20240117,22.27,45200,-14.38,20240216,31650,22.27,20240117,45200,-14.38,20240216,31650,22.27,20240117,0.12,N,029530,5000,504 억,,1167175,N,N,2,N,00,N 20241125,140420,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38750,350,2,0.91,193478000,4996,158.50,38900,39050,38300,49900,26900,38400,38726.58,11.58,0,-329,39333,38866,38483,38016,37633,38675,37825,504,11500,5000,28410,50,1,10080029,3906,7.10,0.38,12,0.05,5455.00,103259.00,45200,20240216,-14.27,31650,20240117,22.43,45200,-14.27,20240216,31650,22.43,20240117,45200,-14.27,20240216,31650,22.43,20240117,0.12,N,029530,5000,504 억,,1167175,N,N,2,N,00,N diff --git a/029780/price/prices-20241101.csv b/029780/price/prices-20241101.csv index 06704ebd7eea..c3e39487c7e8 100644 --- a/029780/price/prices-20241101.csv +++ b/029780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160421,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41550,-50,5,-0.12,965946300,23373,44.19,41300,41550,41000,54000,29150,41600,41327.04,6.79,0,56,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,48139,7.90,0.56,12,0.02,5260.00,73708.00,46000,20240829,-9.67,31250,20240118,32.96,46000,-9.67,20240829,31250,32.96,20240118,46000,-9.67,20240829,31250,32.96,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,169,N,00,N +20241126,150420,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41350,-250,5,-0.60,816191500,19764,37.36,41300,41550,41000,54000,29150,41600,41296.88,6.79,0,-83,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,47908,7.86,0.56,12,0.02,5260.00,73708.00,46000,20240829,-10.11,31250,20240118,32.32,46000,-10.11,20240829,31250,32.32,20240118,46000,-10.11,20240829,31250,32.32,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,104,N,00,N +20241126,140420,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41300,-300,5,-0.72,668178700,16189,30.60,41300,41550,41000,54000,29150,41600,41273.62,6.79,0,-1660,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,47850,7.85,0.56,12,0.01,5260.00,73708.00,46000,20240829,-10.22,31250,20240118,32.16,46000,-10.22,20240829,31250,32.16,20240118,46000,-10.22,20240829,31250,32.16,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,104,N,00,N +20241126,130419,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41350,-250,5,-0.60,537398050,13020,24.61,41300,41550,41000,54000,29150,41600,41274.81,6.79,0,-1936,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,47908,7.86,0.56,12,0.01,5260.00,73708.00,46000,20240829,-10.11,31250,20240118,32.32,46000,-10.11,20240829,31250,32.32,20240118,46000,-10.11,20240829,31250,32.32,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,104,N,00,N +20241126,120423,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41450,-150,5,-0.36,479684250,11625,21.98,41300,41550,41000,54000,29150,41600,41263.16,6.79,0,-1850,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,48024,7.88,0.56,12,0.01,5260.00,73708.00,46000,20240829,-9.89,31250,20240118,32.64,46000,-9.89,20240829,31250,32.64,20240118,46000,-9.89,20240829,31250,32.64,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,104,N,00,N +20241126,110426,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41500,-100,5,-0.24,386631800,9381,17.73,41300,41550,41000,54000,29150,41600,41214.35,6.79,0,-1685,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,48081,7.89,0.56,12,0.01,5260.00,73708.00,46000,20240829,-9.78,31250,20240118,32.80,46000,-9.78,20240829,31250,32.80,20240118,46000,-9.78,20240829,31250,32.80,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,104,N,00,N +20241126,100424,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41350,-250,5,-0.60,310266800,7538,14.25,41300,41450,41000,54000,29150,41600,41160.36,6.79,0,-2015,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,47908,7.86,0.56,12,0.01,5260.00,73708.00,46000,20240829,-10.11,31250,20240118,32.32,46000,-10.11,20240829,31250,32.32,20240118,46000,-10.11,20240829,31250,32.32,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,104,N,00,N +20241126,090421,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41000,-600,5,-1.44,99695700,2417,4.57,41300,41400,41000,54000,29150,41600,41247.70,6.79,0,-1396,43133,42366,41883,41116,40633,42125,40875,6148,12400,5000,31610,50,1,115858891,47502,7.79,0.56,12,0.00,5260.00,73708.00,46000,20240829,-10.87,31250,20240118,31.20,46000,-10.87,20240829,31250,31.20,20240118,46000,-10.87,20240829,31250,31.20,20240118,0.00,N,029780,5000,6147 억,,7868133,N,N,104,N,00,N 20241125,160413,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41600,-600,5,-1.42,2202667400,52842,85.05,42650,42650,41400,54800,29550,42200,41684.03,6.81,0,-22940,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48197,7.91,0.56,12,0.05,5260.00,73708.00,46000,20240829,-9.57,31250,20240118,33.12,46000,-9.57,20240829,31250,33.12,20240118,46000,-9.57,20240829,31250,33.12,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,104,N,00,N 20241125,150419,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41650,-550,5,-1.30,1781088100,42712,68.75,42650,42650,41400,54800,29550,42200,41699.95,6.81,0,-18433,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48255,7.92,0.57,12,0.04,5260.00,73708.00,46000,20240829,-9.46,31250,20240118,33.28,46000,-9.46,20240829,31250,33.28,20240118,46000,-9.46,20240829,31250,33.28,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N 20241125,140420,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,-450,5,-1.07,1453642350,34852,56.09,42650,42650,41400,54800,29550,42200,41709.01,6.81,0,-15736,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48371,7.94,0.57,12,0.03,5260.00,73708.00,46000,20240829,-9.24,31250,20240118,33.60,46000,-9.24,20240829,31250,33.60,20240118,46000,-9.24,20240829,31250,33.60,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N diff --git a/029960/price/prices-20241101.csv b/029960/price/prices-20241101.csv index 218a9401a6ac..bddacb68a8e1 100644 --- a/029960/price/prices-20241101.csv +++ b/029960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160421,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-220,5,-2.46,4313275670,488783,78.10,8950,8950,8680,11640,6280,8960,8824.53,8.44,0,-99183,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4370,12.58,2.29,12,0.98,695.00,3814.00,8980,20241125,-2.67,6430,20240125,35.93,8980,-2.67,20241125,6430,35.93,20240125,8980,-2.67,20241125,6430,35.93,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N +20241126,150421,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,-180,5,-2.01,3619499460,409420,65.42,8950,8950,8760,11640,6280,8960,8840.55,8.44,0,-116459,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4390,12.63,2.30,12,0.82,695.00,3814.00,8980,20241125,-2.23,6430,20240125,36.55,8980,-2.23,20241125,6430,36.55,20240125,8980,-2.23,20241125,6430,36.55,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N +20241126,140420,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,-160,5,-1.79,2976243630,336152,53.71,8950,8950,8790,11640,6280,8960,8853.86,8.44,0,-101190,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4400,12.66,2.31,12,0.67,695.00,3814.00,8980,20241125,-2.00,6430,20240125,36.86,8980,-2.00,20241125,6430,36.86,20240125,8980,-2.00,20241125,6430,36.86,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N +20241126,130419,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,-140,5,-1.56,2451906770,276623,44.20,8950,8950,8820,11640,6280,8960,8863.71,8.44,0,-96876,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4410,12.69,2.31,12,0.55,695.00,3814.00,8980,20241125,-1.78,6430,20240125,37.17,8980,-1.78,20241125,6430,37.17,20240125,8980,-1.78,20241125,6430,37.17,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N +20241126,120424,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,-100,5,-1.12,1472722780,165940,26.52,8950,8950,8860,11640,6280,8960,8875.03,8.44,0,-47194,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4430,12.75,2.32,12,0.33,695.00,3814.00,8980,20241125,-1.34,6430,20240125,37.79,8980,-1.34,20241125,6430,37.79,20240125,8980,-1.34,20241125,6430,37.79,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N +20241126,110426,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,-90,5,-1.00,1087310870,122464,19.57,8950,8950,8860,11640,6280,8960,8878.62,8.44,0,-35393,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4435,12.76,2.33,12,0.24,695.00,3814.00,8980,20241125,-1.22,6430,20240125,37.95,8980,-1.22,20241125,6430,37.95,20240125,8980,-1.22,20241125,6430,37.95,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N +20241126,100425,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,-90,5,-1.00,549776270,61863,9.88,8950,8950,8870,11640,6280,8960,8887.00,8.44,0,-20756,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4435,12.76,2.33,12,0.12,695.00,3814.00,8980,20241125,-1.22,6430,20240125,37.95,8980,-1.22,20241125,6430,37.95,20240125,8980,-1.22,20241125,6430,37.95,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N +20241126,090421,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,-50,5,-0.56,31700990,3547,0.57,8950,8950,8910,11640,6280,8960,8937.41,8.44,0,-2228,8986,8972,8966,8952,8946,8970,8950,250,2680,500,6800,10,1,50000000,4455,12.82,2.34,12,0.01,695.00,3814.00,8980,20241125,-0.78,6430,20240125,38.57,8980,-0.78,20241125,6430,38.57,20240125,8980,-0.78,20241125,6430,38.57,20240125,0.09,N,029960,500,250 억,,4220593,N,N,0,N,00,N 20241125,160414,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,0,3,0.00,5609277830,625380,180.72,8970,8980,8960,11640,6280,8960,8969.39,8.02,0,212369,8973,8966,8963,8956,8953,8965,8955,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,1.25,695.00,3814.00,8980,20241125,-0.22,6430,20240125,39.35,8980,-0.22,20241125,6430,39.35,20240125,8980,-0.22,20241125,6430,39.35,20240125,0.09,N,029960,500,250 억,,4008230,N,N,2,N,00,N 20241125,150419,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,0,3,0.00,5471045230,609953,176.26,8970,8980,8960,11640,6280,8960,8969.62,8.02,0,214314,8973,8966,8963,8956,8953,8965,8955,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,1.22,695.00,3814.00,8980,20241125,-0.22,6430,20240125,39.35,8980,-0.22,20241125,6430,39.35,20240125,8980,-0.22,20241125,6430,39.35,20240125,0.09,N,029960,500,250 억,,4008230,N,N,2,N,00,N 20241125,140421,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,0,3,0.00,4920605460,548520,158.51,8970,8980,8960,11640,6280,8960,8970.69,8.02,0,225807,8973,8966,8963,8956,8953,8965,8955,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,1.10,695.00,3814.00,8980,20241125,-0.22,6430,20240125,39.35,8980,-0.22,20241125,6430,39.35,20240125,8980,-0.22,20241125,6430,39.35,20240125,0.09,N,029960,500,250 억,,4008230,N,N,2,N,00,N diff --git a/030000/price/prices-20241101.csv b/030000/price/prices-20241101.csv index ae0c17971f98..8bc0b4fda203 100644 --- a/030000/price/prices-20241101.csv +++ b/030000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18160,50,2,0.28,2724449890,150380,82.74,17990,18170,17990,23500,12680,18110,18117.09,21.56,0,-5856,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20891,11.15,1.33,12,0.13,1628.00,13641.00,20600,20231117,-11.84,16400,20240805,10.73,19570,-7.20,20240510,16400,10.73,20240805,20600,-11.84,20231226,16400,10.73,20240805,0.17,N,030000,200,230 억,,24802327,N,N,3975,N,00,N +20241126,150421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18120,10,2,0.06,2314767030,127784,70.31,17990,18170,17990,23500,12680,18110,18114.69,21.56,0,-6531,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20845,11.13,1.33,12,0.11,1628.00,13641.00,20600,20231117,-12.04,16400,20240805,10.49,19570,-7.41,20240510,16400,10.49,20240805,20600,-12.04,20231226,16400,10.49,20240805,0.17,N,030000,200,230 억,,24802327,N,N,1062,N,00,N +20241126,140421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18160,50,2,0.28,1988515670,109798,60.41,17990,18170,17990,23500,12680,18110,18110.67,21.56,0,-7378,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20891,11.15,1.33,12,0.10,1628.00,13641.00,20600,20231117,-11.84,16400,20240805,10.73,19570,-7.20,20240510,16400,10.73,20240805,20600,-11.84,20231226,16400,10.73,20240805,0.17,N,030000,200,230 억,,24802327,N,N,1062,N,00,N +20241126,130420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18140,30,2,0.17,1600018360,88398,48.64,17990,18160,17990,23500,12680,18110,18100.16,21.56,0,-4121,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20868,11.14,1.33,12,0.08,1628.00,13641.00,20600,20231117,-11.94,16400,20240805,10.61,19570,-7.31,20240510,16400,10.61,20240805,20600,-11.94,20231226,16400,10.61,20240805,0.17,N,030000,200,230 억,,24802327,N,N,1062,N,00,N +20241126,120424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18150,40,2,0.22,1235349780,68300,37.58,17990,18160,17990,23500,12680,18110,18087.11,21.56,0,-6306,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20880,11.15,1.33,12,0.06,1628.00,13641.00,20600,20231117,-11.89,16400,20240805,10.67,19570,-7.26,20240510,16400,10.67,20240805,20600,-11.89,20231226,16400,10.67,20240805,0.17,N,030000,200,230 억,,24802327,N,N,1062,N,00,N +20241126,110427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18130,20,2,0.11,1014774720,56140,30.89,17990,18160,17990,23500,12680,18110,18075.79,21.56,0,-4504,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20857,11.14,1.33,12,0.05,1628.00,13641.00,20600,20231117,-11.99,16400,20240805,10.55,19570,-7.36,20240510,16400,10.55,20240805,20600,-11.99,20231226,16400,10.55,20240805,0.17,N,030000,200,230 억,,24802327,N,N,1062,N,00,N +20241126,100425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18080,-30,5,-0.17,632910630,35069,19.30,17990,18110,17990,23500,12680,18110,18047.58,21.56,0,-4218,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20799,11.11,1.33,12,0.03,1628.00,13641.00,20600,20231117,-12.23,16400,20240805,10.24,19570,-7.61,20240510,16400,10.24,20240805,20600,-12.23,20231226,16400,10.24,20240805,0.17,N,030000,200,230 억,,24802327,N,N,1062,N,00,N +20241126,090421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18030,-80,5,-0.44,122846170,6823,3.75,17990,18110,17990,23500,12680,18110,18004.71,21.56,0,-3583,18343,18226,18133,18016,17923,18285,18075,230,5390,200,14120,10,1,115041225,20742,11.07,1.32,12,0.01,1628.00,13641.00,20600,20231117,-12.48,16400,20240805,9.94,19570,-7.87,20240510,16400,9.94,20240805,20600,-12.48,20231226,16400,9.94,20240805,0.17,N,030000,200,230 억,,24802327,N,N,1062,N,00,N 20241125,160414,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18110,80,2,0.44,3293080500,181735,274.54,18100,18250,18040,23400,12630,18030,18120.24,21.56,0,-4180,18150,18090,18060,18000,17970,18075,17985,230,5370,200,14060,10,1,115041225,20834,11.12,1.33,12,0.16,1628.00,13641.00,20750,20231116,-12.72,16400,20240805,10.43,19570,-7.46,20240510,16400,10.43,20240805,20600,-12.09,20231226,16400,10.43,20240805,0.18,N,030000,200,230 억,,24798160,N,N,1062,N,00,N 20241125,150420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18080,50,2,0.28,2539256300,140093,211.63,18100,18250,18040,23400,12630,18030,18125.50,21.56,0,-355,18150,18090,18060,18000,17970,18075,17985,230,5370,200,14060,10,1,115041225,20799,11.11,1.33,12,0.12,1628.00,13641.00,20750,20231116,-12.87,16400,20240805,10.24,19570,-7.61,20240510,16400,10.24,20240805,20600,-12.23,20231226,16400,10.24,20240805,0.18,N,030000,200,230 억,,24798160,N,N,98,N,00,N 20241125,140421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18070,40,2,0.22,1992033810,109794,165.86,18100,18250,18040,23400,12630,18030,18143.38,21.56,0,312,18150,18090,18060,18000,17970,18075,17985,230,5370,200,14060,10,1,115041225,20788,11.10,1.32,12,0.10,1628.00,13641.00,20750,20231116,-12.92,16400,20240805,10.18,19570,-7.66,20240510,16400,10.18,20240805,20600,-12.28,20231226,16400,10.18,20240805,0.18,N,030000,200,230 억,,24798160,N,N,98,N,00,N diff --git a/030190/price/prices-20241101.csv b/030190/price/prices-20241101.csv index c648b3865462..b3bc75200740 100644 --- a/030190/price/prices-20241101.csv +++ b/030190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11860,220,2,1.89,1083918610,91969,99.27,11800,11920,11610,15130,8150,11640,11785.69,32.59,0,22779,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,7129,12.84,1.88,12,0.15,924.00,6298.00,11970,20241106,-0.92,8380,20231117,41.53,11970,-0.92,20241106,9000,31.78,20240104,11970,-0.92,20241106,8840,34.16,20231127,0.09,N,030190,500,303 억,,19587854,N,N,45,N,00,N +20241126,150421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11840,200,2,1.72,1005639650,85359,92.14,11800,11920,11610,15130,8150,11640,11781.30,32.59,0,23057,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,7117,12.81,1.88,12,0.14,924.00,6298.00,11970,20241106,-1.09,8380,20231117,41.29,11970,-1.09,20241106,9000,31.56,20240104,11970,-1.09,20241106,8840,33.94,20231127,0.09,N,030190,500,303 억,,19587854,N,N,677,N,00,N +20241126,140421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11880,240,2,2.06,927479740,78766,85.02,11800,11920,11610,15130,8150,11640,11775.13,32.59,0,25017,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,7141,12.86,1.89,12,0.13,924.00,6298.00,11970,20241106,-0.75,8380,20231117,41.77,11970,-0.75,20241106,9000,32.00,20240104,11970,-0.75,20241106,8840,34.39,20231127,0.09,N,030190,500,303 억,,19587854,N,N,677,N,00,N +20241126,130420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11910,270,2,2.32,829148380,70486,76.08,11800,11920,11610,15130,8150,11640,11763.31,32.59,0,24216,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,7159,12.89,1.89,12,0.12,924.00,6298.00,11970,20241106,-0.50,8380,20231117,42.12,11970,-0.50,20241106,9000,32.33,20240104,11970,-0.50,20241106,8840,34.73,20231127,0.09,N,030190,500,303 억,,19587854,N,N,677,N,00,N +20241126,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11880,240,2,2.06,712661520,60690,65.51,11800,11920,11610,15130,8150,11640,11742.65,32.59,0,22595,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,7141,12.86,1.89,12,0.10,924.00,6298.00,11970,20241106,-0.75,8380,20231117,41.77,11970,-0.75,20241106,9000,32.00,20240104,11970,-0.75,20241106,8840,34.39,20231127,0.09,N,030190,500,303 억,,19587854,N,N,677,N,00,N +20241126,110427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11800,160,2,1.37,500826590,42847,46.25,11800,11800,11610,15130,8150,11640,11688.72,32.59,0,17376,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,7093,12.77,1.87,12,0.07,924.00,6298.00,11970,20241106,-1.42,8380,20231117,40.81,11970,-1.42,20241106,9000,31.11,20240104,11970,-1.42,20241106,8840,33.48,20231127,0.09,N,030190,500,303 억,,19587854,N,N,677,N,00,N +20241126,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11630,-10,5,-0.09,166146420,14241,15.37,11800,11800,11620,15130,8150,11640,11666.77,32.59,0,4461,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,6991,12.59,1.85,12,0.02,924.00,6298.00,11970,20241106,-2.84,8380,20231117,38.78,11970,-2.84,20241106,9000,29.22,20240104,11970,-2.84,20241106,8840,31.56,20231127,0.09,N,030190,500,303 억,,19587854,N,N,677,N,00,N +20241126,090422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11720,80,2,0.69,28049660,2398,2.59,11800,11800,11690,15130,8150,11640,11697.11,32.59,0,-208,11833,11736,11653,11556,11473,11695,11515,304,3490,500,8610,10,1,60107670,7045,12.68,1.86,12,0.00,924.00,6298.00,11970,20241106,-2.09,8380,20231117,39.86,11970,-2.09,20241106,9000,30.22,20240104,11970,-2.09,20241106,8840,32.58,20231127,0.09,N,030190,500,303 억,,19587854,N,N,677,N,00,N 20241125,160414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11640,70,2,0.61,671164200,57606,58.62,11700,11750,11570,15040,8100,11570,11650.94,32.60,0,-8341,11763,11666,11533,11436,11303,11715,11485,304,3470,500,8560,10,1,60107670,6997,12.60,1.85,12,0.10,924.00,6298.00,11970,20241106,-2.76,8200,20231116,41.95,11970,-2.76,20241106,9000,29.33,20240104,11970,-2.76,20241106,8840,31.67,20231127,0.08,N,030190,500,303 억,,19596090,N,N,677,N,00,N 20241125,150420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11610,40,2,0.35,567357020,48683,49.54,11700,11750,11570,15040,8100,11570,11654.11,32.60,0,-9861,11763,11666,11533,11436,11303,11715,11485,304,3470,500,8560,10,1,60107670,6979,12.56,1.84,12,0.08,924.00,6298.00,11970,20241106,-3.01,8200,20231116,41.59,11970,-3.01,20241106,9000,29.00,20240104,11970,-3.01,20241106,8840,31.33,20231127,0.08,N,030190,500,303 억,,19596090,N,N,45,N,00,N 20241125,140421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11590,20,2,0.17,453508360,38867,39.55,11700,11750,11570,15040,8100,11570,11668.21,32.60,0,-9377,11763,11666,11533,11436,11303,11715,11485,304,3470,500,8560,10,1,60107670,6966,12.54,1.84,12,0.06,924.00,6298.00,11970,20241106,-3.17,8200,20231116,41.34,11970,-3.17,20241106,9000,28.78,20240104,11970,-3.17,20241106,8840,31.11,20231127,0.08,N,030190,500,303 억,,19596090,N,N,45,N,00,N diff --git a/030200/price/prices-20241101.csv b/030200/price/prices-20241101.csv index ad146e59b349..6ac85457aed9 100644 --- a/030200/price/prices-20241101.csv +++ b/030200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160422,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,45500,700,2,1.56,31098719500,680432,78.96,45050,46100,45000,58200,31400,44800,45704.43,99.99,80124,-10123,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,114670,11.71,0.68,12,0.27,3887.00,66498.00,46100,20241126,-1.30,32850,20231117,38.51,46100,-1.30,20241126,32950,38.09,20240117,46100,-1.30,20241126,32950,38.09,20231127,0.04,N,030200,5000,15644 억,,123483979,N,N,1462,N,00,N +20241126,150422,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,45700,900,2,2.01,30086718000,658243,76.39,45050,46100,45000,58200,31400,44800,45707.62,100.00,86770,-2685,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,115174,11.76,0.69,12,0.26,3887.00,66498.00,46100,20241126,-0.87,32850,20231117,39.12,46100,-0.87,20241126,32950,38.69,20240117,46100,-0.87,20241126,32950,38.69,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,1181,N,00,N +20241126,140421,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,45600,800,2,1.79,27755287200,607153,70.46,45050,46100,45000,58200,31400,44800,45713.83,100.00,86770,-105,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,114922,11.73,0.69,12,0.24,3887.00,66498.00,46100,20241126,-1.08,32850,20231117,38.81,46100,-1.08,20241126,32950,38.39,20240117,46100,-1.08,20241126,32950,38.39,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,1181,N,00,N +20241126,130420,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,45650,850,2,1.90,25575525950,559448,64.92,45050,46100,45000,58200,31400,44800,45715.64,100.00,86770,1596,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,115048,11.74,0.69,12,0.22,3887.00,66498.00,46100,20241126,-0.98,32850,20231117,38.96,46100,-0.98,20241126,32950,38.54,20240117,46100,-0.98,20241126,32950,38.54,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,1181,N,00,N +20241126,120425,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,45950,1150,2,2.57,23544413700,515141,59.78,45050,46100,45000,58200,31400,44800,45704.79,100.00,86770,4346,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,115804,11.82,0.69,12,0.20,3887.00,66498.00,46100,20241126,-0.33,32850,20231117,39.88,46100,-0.33,20241126,32950,39.45,20240117,46100,-0.33,20241126,32950,39.45,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,1181,N,00,N +20241126,110427,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,46050,1250,2,2.79,20440077850,447541,51.94,45050,46100,45000,58200,31400,44800,45671.97,100.00,86770,4817,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,116056,11.85,0.69,12,0.18,3887.00,66498.00,46100,20241126,-0.11,32850,20231117,40.18,46100,-0.11,20241126,32950,39.76,20240117,46100,-0.11,20241126,32950,39.76,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,1181,N,00,N +20241126,100426,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,45700,900,2,2.01,11351956100,249592,28.96,45050,45800,45000,58200,31400,44800,45482.05,100.00,86770,-13643,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,115174,11.76,0.69,12,0.10,3887.00,66498.00,45800,20241126,-0.22,32850,20231117,39.12,45800,-0.22,20241126,32950,38.69,20240117,45800,-0.22,20241126,32950,38.69,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,1181,N,00,N +20241126,090422,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,45500,700,2,1.56,3009687200,66377,7.70,45050,45550,45000,58200,31400,44800,45342.32,100.00,86770,-10137,45533,45166,44683,44316,43833,44925,44075,15645,13400,5000,34940,50,1,252021685,114670,11.71,0.68,12,0.03,3887.00,66498.00,45550,20241126,-0.11,32850,20231117,38.51,45550,-0.11,20241126,32950,38.09,20240117,45550,-0.11,20241126,32950,38.09,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,1181,N,00,N 20241125,160415,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,44800,300,2,0.67,20222640750,451919,56.25,44950,45050,44200,57800,31150,44500,44747.84,99.94,-40362,-52714,45566,45032,44616,44082,43666,44825,43875,15645,13300,5000,34710,50,1,252021685,112906,11.53,0.67,12,0.18,3887.00,66498.00,45150,20241122,-0.78,32850,20231116,36.38,45150,-0.78,20241122,32950,35.96,20240117,45150,-0.78,20241122,32950,35.96,20231127,0.04,N,030200,5000,15644 억,,123416794,N,N,1181,N,00,N 20241125,150420,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,44900,400,2,0.90,13968405400,312376,38.88,44950,45050,44200,57800,31150,44500,44716.72,100.00,33469,22587,45566,45032,44616,44082,43666,44825,43875,15645,13300,5000,34710,50,1,252021685,113158,11.55,0.68,12,0.12,3887.00,66498.00,45150,20241122,-0.55,32850,20231116,36.68,45150,-0.55,20241122,32950,36.27,20240117,45150,-0.55,20241122,32950,36.27,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,6314,N,00,N 20241125,140421,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,45000,500,2,1.12,11042943350,247286,30.78,44950,45050,44200,57800,31150,44500,44656.63,100.00,33469,19729,45566,45032,44616,44082,43666,44825,43875,15645,13300,5000,34710,50,1,252021685,113410,11.58,0.68,12,0.10,3887.00,66498.00,45150,20241122,-0.33,32850,20231116,36.99,45150,-0.33,20241122,32950,36.57,20240117,45150,-0.33,20241122,32950,36.57,20231127,0.04,N,030200,5000,15644 억,,123490625,N,N,6314,N,00,N diff --git a/030210/price/prices-20241101.csv b/030210/price/prices-20241101.csv index 9a3459bffda3..00b6508ec50c 100644 --- a/030210/price/prices-20241101.csv +++ b/030210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160423,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2670,5,2,0.19,28410985,10690,48.25,2665,2680,2650,3460,1870,2665,2657.72,5.21,0,1048,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1626,-17.12,0.29,12,0.02,-156.00,9355.00,4530,20231124,-41.06,2460,20241113,8.54,3985,-33.00,20240102,2460,8.54,20241113,4400,-39.32,20231127,2460,8.54,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N +20241126,150422,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,0,3,0.00,27744095,10440,47.12,2665,2680,2650,3460,1870,2665,2657.48,5.21,0,969,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1623,-17.08,0.28,12,0.02,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4400,-39.43,20231127,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N +20241126,140422,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,0,3,0.00,19613440,7382,33.32,2665,2680,2650,3460,1870,2665,2656.93,5.21,0,769,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1623,-17.08,0.28,12,0.01,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4400,-39.43,20231127,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N +20241126,130421,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2670,5,2,0.19,17117210,6446,29.09,2665,2680,2650,3460,1870,2665,2655.48,5.21,0,793,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1626,-17.12,0.29,12,0.01,-156.00,9355.00,4530,20231124,-41.06,2460,20241113,8.54,3985,-33.00,20240102,2460,8.54,20241113,4400,-39.32,20231127,2460,8.54,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N +20241126,120425,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,0,3,0.00,14208180,5353,24.16,2665,2680,2650,3460,1870,2665,2654.25,5.21,0,564,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1623,-17.08,0.28,12,0.01,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4400,-39.43,20231127,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N +20241126,110427,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,0,3,0.00,12726035,4796,21.65,2665,2680,2650,3460,1870,2665,2653.47,5.21,0,270,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1623,-17.08,0.28,12,0.01,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4400,-39.43,20231127,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N +20241126,100426,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2655,-10,5,-0.38,8188785,3089,13.94,2665,2680,2650,3460,1870,2665,2650.95,5.21,0,-38,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1617,-17.02,0.28,12,0.01,-156.00,9355.00,4530,20231124,-41.39,2460,20241113,7.93,3985,-33.38,20240102,2460,7.93,20241113,4400,-39.66,20231127,2460,7.93,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N +20241126,090422,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2675,10,2,0.38,8020,3,0.01,2665,2680,2665,3460,1870,2665,2673.33,5.21,0,0,2695,2680,2655,2640,2615,2687,2647,3046,795,5000,1910,5,1,60911106,1629,-17.15,0.29,12,0.00,-156.00,9355.00,4530,20231124,-40.95,2460,20241113,8.74,3985,-32.87,20240102,2460,8.74,20241113,4400,-39.20,20231127,2460,8.74,20241113,0.12,N,030210,5000,3045 억,,3172931,N,N,1,N,00,N 20241125,160415,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,10,2,0.38,58759760,22157,94.29,2660,2670,2630,3450,1860,2655,2651.97,5.20,0,4990,2708,2681,2643,2616,2578,2695,2630,3046,795,5000,1910,5,1,60911106,1623,-17.08,0.28,12,0.04,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4400,-39.43,20231127,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3166990,N,N,1,N,00,N 20241125,150420,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,10,2,0.38,56889930,21453,91.29,2660,2670,2630,3450,1860,2655,2651.84,5.20,0,5509,2708,2681,2643,2616,2578,2695,2630,3046,795,5000,1910,5,1,60911106,1623,-17.08,0.28,12,0.04,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4400,-39.43,20231127,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3166990,N,N,0,N,00,N 20241125,140422,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2665,10,2,0.38,53412525,20141,85.71,2660,2670,2630,3450,1860,2655,2651.93,5.20,0,5262,2708,2681,2643,2616,2578,2695,2630,3046,795,5000,1910,5,1,60911106,1623,-17.08,0.28,12,0.03,-156.00,9355.00,4530,20231124,-41.17,2460,20241113,8.33,3985,-33.12,20240102,2460,8.33,20241113,4400,-39.43,20231127,2460,8.33,20241113,0.12,N,030210,5000,3045 억,,3166990,N,N,0,N,00,N diff --git a/030350/price/prices-20241101.csv b/030350/price/prices-20241101.csv index 8a47b077f7b9..88608d626d69 100644 --- a/030350/price/prices-20241101.csv +++ b/030350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160423,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241126,150422,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241126,140422,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241126,130421,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241126,120425,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241126,110428,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241126,100426,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241126,090423,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241125,160415,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241125,150421,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241125,140422,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N diff --git a/030520/price/prices-20241101.csv b/030520/price/prices-20241101.csv index 42190de2bfe9..6fa11cb06958 100644 --- a/030520/price/prices-20241101.csv +++ b/030520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160423,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23700,300,2,1.28,74607802900,3086639,257.43,23650,25100,23050,30400,16400,23400,24171.94,6.34,0,-227014,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5731,39.24,1.69,12,12.77,604.00,14030.00,38450,20240122,-38.36,13500,20231213,75.56,38450,-38.36,20240122,14080,68.32,20240104,38450,-38.36,20240122,13500,75.56,20231213,5.60,N,030520,500,134 억,,1533178,N,N,1,N,00,N +20241126,150423,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23700,300,2,1.28,72796662100,3010086,251.05,23650,25100,23050,30400,16400,23400,24184.41,6.34,0,-233377,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5731,39.24,1.69,12,12.45,604.00,14030.00,38450,20240122,-38.36,13500,20231213,75.56,38450,-38.36,20240122,14080,68.32,20240104,38450,-38.36,20240122,13500,75.56,20231213,5.60,N,030520,500,134 억,,1533178,N,N,93,N,00,N +20241126,140422,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23550,150,2,0.64,70309056300,2905045,242.29,23650,25100,23050,30400,16400,23400,24202.57,6.34,0,-238734,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5694,38.99,1.68,12,12.01,604.00,14030.00,38450,20240122,-38.75,13500,20231213,74.44,38450,-38.75,20240122,14080,67.26,20240104,38450,-38.75,20240122,13500,74.44,20231213,5.60,N,030520,500,134 억,,1533178,N,N,93,N,00,N +20241126,130421,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23900,500,2,2.14,64756587800,2669578,222.65,23650,25100,23050,30400,16400,23400,24257.44,6.34,0,-248741,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5779,39.57,1.70,12,11.04,604.00,14030.00,38450,20240122,-37.84,13500,20231213,77.04,38450,-37.84,20240122,14080,69.74,20240104,38450,-37.84,20240122,13500,77.04,20231213,5.60,N,030520,500,134 억,,1533178,N,N,93,N,00,N +20241126,120425,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23800,400,2,1.71,59679803900,2457771,204.98,23650,25100,23050,30400,16400,23400,24282.31,6.34,0,-211216,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5755,39.40,1.70,12,10.16,604.00,14030.00,38450,20240122,-38.10,13500,20231213,76.30,38450,-38.10,20240122,14080,69.03,20240104,38450,-38.10,20240122,13500,76.30,20231213,5.60,N,030520,500,134 억,,1533178,N,N,93,N,00,N +20241126,110428,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24250,850,2,3.63,53402679800,2196280,183.18,23650,25100,23050,30400,16400,23400,24315.32,6.34,0,-170795,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5864,40.15,1.73,12,9.08,604.00,14030.00,38450,20240122,-36.93,13500,20231213,79.63,38450,-36.93,20240122,14080,72.23,20240104,38450,-36.93,20240122,13500,79.63,20231213,5.60,N,030520,500,134 억,,1533178,N,N,93,N,00,N +20241126,100427,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24450,1050,2,4.49,38942047550,1600898,133.52,23650,25100,23050,30400,16400,23400,24325.48,6.34,0,-168675,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5912,40.48,1.74,12,6.62,604.00,14030.00,38450,20240122,-36.41,13500,20231213,81.11,38450,-36.41,20240122,14080,73.65,20240104,38450,-36.41,20240122,13500,81.11,20231213,5.60,N,030520,500,134 억,,1533178,N,N,93,N,00,N +20241126,090423,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23400,0,3,0.00,1815086000,77111,6.43,23650,23700,23350,30400,16400,23400,23539.73,6.34,0,-30963,24300,23850,23500,23050,22700,23675,22875,135,7000,500,14500,50,1,24179744,5658,38.74,1.67,12,0.32,604.00,14030.00,38450,20240122,-39.14,13500,20231213,73.33,38450,-39.14,20240122,14080,66.19,20240104,38450,-39.14,20240122,13500,73.33,20231213,5.60,N,030520,500,134 억,,1533178,N,N,93,N,00,N 20241125,160415,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23400,200,2,0.86,27823504500,1184555,36.53,23750,23950,23150,30150,16250,23200,23489.00,6.89,0,-115410,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5658,38.74,1.67,12,4.90,604.00,14030.00,38450,20240122,-39.14,13100,20231116,78.63,38450,-39.14,20240122,14080,66.19,20240104,38450,-39.14,20240122,13500,73.33,20231213,5.75,N,030520,500,134 억,,1666698,N,N,93,N,00,N 20241125,150421,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23450,250,2,1.08,26223900350,1116170,34.42,23750,23950,23150,30150,16250,23200,23494.55,6.89,0,-120478,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5670,38.82,1.67,12,4.62,604.00,14030.00,38450,20240122,-39.01,13100,20231116,79.01,38450,-39.01,20240122,14080,66.55,20240104,38450,-39.01,20240122,13500,73.70,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N 20241125,140422,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23400,200,2,0.86,23377765050,994087,30.65,23750,23950,23150,30150,16250,23200,23516.83,6.89,0,-115661,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5658,38.74,1.67,12,4.11,604.00,14030.00,38450,20240122,-39.14,13100,20231116,78.63,38450,-39.14,20240122,14080,66.19,20240104,38450,-39.14,20240122,13500,73.33,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N diff --git a/030530/price/prices-20241101.csv b/030530/price/prices-20241101.csv index dbb5648fc9b3..43ec8c8c1199 100644 --- a/030530/price/prices-20241101.csv +++ b/030530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,115,2,4.14,9010162335,3159338,176.35,2815,2895,2765,3610,1950,2780,2851.70,5.15,0,-236017,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2236,-7.04,0.21,12,4.09,-411.00,13489.00,4925,20240205,-41.22,2165,20241031,33.72,4925,-41.22,20240205,2165,33.72,20241031,4925,-41.22,20240205,2165,33.72,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N +20241126,150423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2870,90,2,3.24,8181893855,2872092,160.32,2815,2890,2765,3610,1950,2780,2848.76,5.15,0,-202438,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2217,-6.98,0.21,12,3.72,-411.00,13489.00,4925,20240205,-41.73,2165,20241031,32.56,4925,-41.73,20240205,2165,32.56,20241031,4925,-41.73,20240205,2165,32.56,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N +20241126,140423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2860,80,2,2.88,7113351390,2499559,139.52,2815,2890,2765,3610,1950,2780,2845.84,5.15,0,-238451,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2209,-6.96,0.21,12,3.24,-411.00,13489.00,4925,20240205,-41.93,2165,20241031,32.10,4925,-41.93,20240205,2165,32.10,20241031,4925,-41.93,20240205,2165,32.10,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N +20241126,130421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2820,40,2,1.44,6640641945,2333455,130.25,2815,2890,2765,3610,1950,2780,2845.84,5.15,0,-262063,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2178,-6.86,0.21,12,3.02,-411.00,13489.00,4925,20240205,-42.74,2165,20241031,30.25,4925,-42.74,20240205,2165,30.25,20241031,4925,-42.74,20240205,2165,30.25,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N +20241126,120426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2855,75,2,2.70,6183387380,2172044,121.24,2815,2890,2765,3610,1950,2780,2846.81,5.15,0,-296063,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2205,-6.95,0.21,12,2.81,-411.00,13489.00,4925,20240205,-42.03,2165,20241031,31.87,4925,-42.03,20240205,2165,31.87,20241031,4925,-42.03,20240205,2165,31.87,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N +20241126,110428,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2830,50,2,1.80,5621625140,1975136,110.25,2815,2890,2765,3610,1950,2780,2846.20,5.15,0,-277196,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2186,-6.89,0.21,12,2.56,-411.00,13489.00,4925,20240205,-42.54,2165,20241031,30.72,4925,-42.54,20240205,2165,30.72,20241031,4925,-42.54,20240205,2165,30.72,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N +20241126,100427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2845,65,2,2.34,3996132780,1406494,78.51,2815,2890,2765,3610,1950,2780,2841.20,5.15,0,-221485,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2197,-6.92,0.21,12,1.82,-411.00,13489.00,4925,20240205,-42.23,2165,20241031,31.41,4925,-42.23,20240205,2165,31.41,20241031,4925,-42.23,20240205,2165,31.41,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N +20241126,090423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2790,10,2,0.36,516318020,184753,10.31,2815,2820,2765,3610,1950,2780,2794.64,5.15,0,-95617,2886,2832,2791,2737,2696,2812,2717,386,830,500,2000,5,1,77237981,2155,-6.79,0.21,12,0.24,-411.00,13489.00,4925,20240205,-43.35,2165,20241031,28.87,4925,-43.35,20240205,2165,28.87,20241031,4925,-43.35,20240205,2165,28.87,20241031,2.74,N,030530,500,386 억,,3977669,N,N,1,N,00,N 20241125,160416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2780,-5,5,-0.18,4106197905,1471280,32.32,2785,2845,2750,3620,1950,2785,2790.95,5.13,0,16741,3161,2972,2856,2667,2551,2915,2610,386,835,500,2000,5,1,77237981,2147,-6.76,0.21,12,1.90,-411.00,13489.00,4925,20240205,-43.55,2165,20241031,28.41,4925,-43.55,20240205,2165,28.41,20241031,4925,-43.55,20240205,2165,28.41,20241031,2.60,N,030530,500,386 억,,3960223,N,N,1,N,00,N 20241125,150421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2770,-15,5,-0.54,3711045170,1329092,29.20,2785,2845,2750,3620,1950,2785,2792.17,5.13,0,-4469,3161,2972,2856,2667,2551,2915,2610,386,835,500,2000,5,1,77237981,2139,-6.74,0.21,12,1.72,-411.00,13489.00,4925,20240205,-43.76,2165,20241031,27.94,4925,-43.76,20240205,2165,27.94,20241031,4925,-43.76,20240205,2165,27.94,20241031,2.60,N,030530,500,386 억,,3960223,N,N,11,N,00,N 20241125,140423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2775,-10,5,-0.36,3334666910,1192752,26.20,2785,2845,2765,3620,1950,2785,2795.79,5.13,0,-32903,3161,2972,2856,2667,2551,2915,2610,386,835,500,2000,5,1,77237981,2143,-6.75,0.21,12,1.54,-411.00,13489.00,4925,20240205,-43.65,2165,20241031,28.18,4925,-43.65,20240205,2165,28.18,20241031,4925,-43.65,20240205,2165,28.18,20241031,2.60,N,030530,500,386 억,,3960223,N,N,11,N,00,N diff --git a/030610/price/prices-20241101.csv b/030610/price/prices-20241101.csv index 8fe96eab1417..9490924be3b9 100644 --- a/030610/price/prices-20241101.csv +++ b/030610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160424,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5550,20,2,0.36,172454990,31155,84.84,5530,5590,5400,7180,3880,5530,5535.39,1.03,0,-1465,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6325,6.68,0.34,12,0.03,831.00,16525.00,5870,20241011,-5.45,4700,20231122,18.09,5870,-5.45,20241011,4715,17.71,20240125,5870,-5.45,20241011,4715,17.71,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,32,N,00,N +20241126,150423,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5530,0,3,0.00,131258110,23718,64.59,5530,5590,5400,7180,3880,5530,5534.11,1.03,0,-581,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6302,6.65,0.33,12,0.02,831.00,16525.00,5870,20241011,-5.79,4700,20231122,17.66,5870,-5.79,20241011,4715,17.29,20240125,5870,-5.79,20241011,4715,17.29,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,2,N,00,N +20241126,140423,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5540,10,2,0.18,121258420,21909,59.66,5530,5590,5400,7180,3880,5530,5534.64,1.03,0,307,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6314,6.67,0.34,12,0.02,831.00,16525.00,5870,20241011,-5.62,4700,20231122,17.87,5870,-5.62,20241011,4715,17.50,20240125,5870,-5.62,20241011,4715,17.50,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,2,N,00,N +20241126,130422,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5550,20,2,0.36,83872620,15170,41.31,5530,5560,5400,7180,3880,5530,5528.85,1.03,0,-456,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6325,6.68,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.45,4700,20231122,18.09,5870,-5.45,20241011,4715,17.71,20240125,5870,-5.45,20241011,4715,17.71,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,2,N,00,N +20241126,120426,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5550,20,2,0.36,59488560,10775,29.34,5530,5560,5400,7180,3880,5530,5520.98,1.03,0,-55,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6325,6.68,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.45,4700,20231122,18.09,5870,-5.45,20241011,4715,17.71,20240125,5870,-5.45,20241011,4715,17.71,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,2,N,00,N +20241126,110429,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5530,0,3,0.00,35150420,6388,17.40,5530,5550,5400,7180,3880,5530,5502.57,1.03,0,-391,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6302,6.65,0.33,12,0.01,831.00,16525.00,5870,20241011,-5.79,4700,20231122,17.66,5870,-5.79,20241011,4715,17.29,20240125,5870,-5.79,20241011,4715,17.29,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,2,N,00,N +20241126,100427,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5510,-20,5,-0.36,26256300,4777,13.01,5530,5540,5400,7180,3880,5530,5496.40,1.03,0,-869,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6279,6.63,0.33,12,0.00,831.00,16525.00,5870,20241011,-6.13,4700,20231122,17.23,5870,-6.13,20241011,4715,16.86,20240125,5870,-6.13,20241011,4715,16.86,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,2,N,00,N +20241126,090424,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5490,-40,5,-0.72,867870,159,0.43,5530,5530,5400,7180,3880,5530,5458.30,1.03,0,-2,5590,5560,5500,5470,5410,5575,5485,5698,1650,5000,3980,10,1,113962961,6257,6.61,0.33,12,0.00,831.00,16525.00,5870,20241011,-6.47,4700,20231122,16.81,5870,-6.47,20241011,4715,16.44,20240125,5870,-6.47,20241011,4715,16.44,20240125,0.06,N,030610,5000,5698 억,,1168292,N,N,2,N,00,N 20241125,160416,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5530,70,2,1.28,201644370,36710,192.51,5460,5530,5440,7090,3830,5460,5492.90,1.03,0,-1875,5533,5496,5453,5416,5373,5515,5435,5698,1630,5000,3930,10,1,113962961,6302,6.65,0.33,12,0.03,831.00,16525.00,5870,20241011,-5.79,4700,20231122,17.66,5870,-5.79,20241011,4715,17.29,20240125,5870,-5.79,20241011,4715,17.29,20240125,0.06,N,030610,5000,5698 억,,1171172,N,N,2,N,00,N 20241125,150422,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5500,40,2,0.73,182747820,33284,174.55,5460,5510,5440,7090,3830,5460,5490.56,1.03,0,-1224,5533,5496,5453,5416,5373,5515,5435,5698,1630,5000,3930,10,1,113962961,6268,6.62,0.33,12,0.03,831.00,16525.00,5870,20241011,-6.30,4700,20231122,17.02,5870,-6.30,20241011,4715,16.65,20240125,5870,-6.30,20241011,4715,16.65,20240125,0.06,N,030610,5000,5698 억,,1171172,N,N,2,N,00,N 20241125,140423,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5470,10,2,0.18,175506280,31963,167.62,5460,5510,5440,7090,3830,5460,5490.92,1.03,0,-1102,5533,5496,5453,5416,5373,5515,5435,5698,1630,5000,3930,10,1,113962961,6234,6.58,0.33,12,0.03,831.00,16525.00,5870,20241011,-6.81,4700,20231122,16.38,5870,-6.81,20241011,4715,16.01,20240125,5870,-6.81,20241011,4715,16.01,20240125,0.06,N,030610,5000,5698 억,,1171172,N,N,2,N,00,N diff --git a/030720/price/prices-20241101.csv b/030720/price/prices-20241101.csv index da475c6d22ca..91f7940bbafe 100644 --- a/030720/price/prices-20241101.csv +++ b/030720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160424,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5040,-50,5,-0.98,59130640,11712,46.28,5130,5130,5030,6610,3570,5090,5048.72,4.16,0,-529,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,235,-1.33,0.55,12,0.25,-3786.00,9186.00,8450,20240116,-40.36,5030,20241126,0.20,8450,-40.36,20240116,5030,0.20,20241126,8450,-40.36,20240116,5030,0.20,20241126,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N +20241126,150424,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5050,-40,5,-0.79,56590030,11208,44.29,5130,5130,5030,6610,3570,5090,5049.07,4.16,0,-408,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,235,-1.33,0.55,12,0.24,-3786.00,9186.00,8450,20240116,-40.24,5030,20241126,0.40,8450,-40.24,20240116,5030,0.40,20241126,8450,-40.24,20240116,5030,0.40,20241126,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N +20241126,140423,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5050,-40,5,-0.79,48077700,9519,37.62,5130,5130,5030,6610,3570,5090,5050.71,4.16,0,-408,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,235,-1.33,0.55,12,0.20,-3786.00,9186.00,8450,20240116,-40.24,5030,20241126,0.40,8450,-40.24,20240116,5030,0.40,20241126,8450,-40.24,20240116,5030,0.40,20241126,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N +20241126,130422,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5050,-40,5,-0.79,47704010,9445,37.32,5130,5130,5030,6610,3570,5090,5050.72,4.16,0,-408,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,235,-1.33,0.55,12,0.20,-3786.00,9186.00,8450,20240116,-40.24,5030,20241126,0.40,8450,-40.24,20240116,5030,0.40,20241126,8450,-40.24,20240116,5030,0.40,20241126,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N +20241126,120426,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5040,-50,5,-0.98,43646880,8640,34.14,5130,5130,5030,6610,3570,5090,5051.72,4.16,0,-408,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,235,-1.33,0.55,12,0.19,-3786.00,9186.00,8450,20240116,-40.36,5030,20241126,0.20,8450,-40.36,20240116,5030,0.20,20241126,8450,-40.36,20240116,5030,0.20,20241126,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N +20241126,110429,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5040,-50,5,-0.98,37542940,7429,29.36,5130,5130,5030,6610,3570,5090,5053.57,4.16,0,-408,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,235,-1.33,0.55,12,0.16,-3786.00,9186.00,8450,20240116,-40.36,5030,20241126,0.20,8450,-40.36,20240116,5030,0.20,20241126,8450,-40.36,20240116,5030,0.20,20241126,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N +20241126,100428,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5050,-40,5,-0.79,35131130,6951,27.47,5130,5130,5030,6610,3570,5090,5054.11,4.16,0,-408,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,235,-1.33,0.55,12,0.15,-3786.00,9186.00,8450,20240116,-40.24,5030,20241126,0.40,8450,-40.24,20240116,5030,0.40,20241126,8450,-40.24,20240116,5030,0.40,20241126,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N +20241126,090424,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,0,3,0.00,5200740,1018,4.02,5130,5130,5090,6610,3570,5090,5108.78,4.16,0,-109,5210,5150,5110,5050,5010,5130,5030,233,1520,5000,3760,10,1,4653805,237,-1.34,0.55,12,0.02,-3786.00,9186.00,8450,20240116,-39.76,5070,20241125,0.39,8450,-39.76,20240116,5070,0.39,20241125,8450,-39.76,20240116,5070,0.39,20241125,0.04,N,030720,5000,232 억,,193628,N,N,0,N,00,N 20241125,160416,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5090,-80,5,-1.55,128719270,25256,321.08,5150,5170,5070,6720,3620,5170,5096.58,4.18,0,-902,5263,5216,5173,5126,5083,5195,5105,233,1550,5000,3820,10,1,4653805,237,-1.34,0.55,12,0.54,-3786.00,9186.00,8450,20240116,-39.76,5070,20241125,0.39,8450,-39.76,20240116,5070,0.39,20241125,8450,-39.76,20240116,5070,0.39,20241125,0.04,N,030720,5000,232 억,,194530,N,N,0,N,00,N 20241125,150422,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5080,-90,5,-1.74,116939630,22940,291.63,5150,5170,5070,6720,3620,5170,5097.63,4.18,0,-719,5263,5216,5173,5126,5083,5195,5105,233,1550,5000,3820,10,1,4653805,236,-1.34,0.55,12,0.49,-3786.00,9186.00,8450,20240116,-39.88,5070,20241125,0.20,8450,-39.88,20240116,5070,0.20,20241125,8450,-39.88,20240116,5070,0.20,20241125,0.04,N,030720,5000,232 억,,194530,N,N,0,N,00,N 20241125,140423,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5070,-100,5,-1.93,105369390,20660,262.65,5150,5170,5070,6720,3620,5170,5100.16,4.18,0,-573,5263,5216,5173,5126,5083,5195,5105,233,1550,5000,3820,10,1,4653805,236,-1.34,0.55,12,0.44,-3786.00,9186.00,8450,20240116,-40.00,5070,20241125,0.00,8450,-40.00,20240116,5070,0.00,20241125,8450,-40.00,20240116,5070,0.00,20241125,0.04,N,030720,5000,232 억,,194530,N,N,0,N,00,N diff --git a/030960/price/prices-20241101.csv b/030960/price/prices-20241101.csv index 7f2633fc7657..283cd6a46576 100644 --- a/030960/price/prices-20241101.csv +++ b/030960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8360,50,2,0.60,110923820,13297,75.80,8290,8400,8290,10800,5820,8310,8342.02,0.17,0,2915,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1336,30.07,0.70,06,0.08,278.00,11947.00,14860,20231117,-43.74,8020,20241115,4.24,14800,-43.51,20240117,8020,4.24,20241115,14800,-43.51,20240117,8020,4.24,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N +20241126,150424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8380,70,2,0.84,108865670,13051,74.40,8290,8400,8290,10800,5820,8310,8341.56,0.17,0,2941,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1339,30.14,0.70,06,0.08,278.00,11947.00,14860,20231117,-43.61,8020,20241115,4.49,14800,-43.38,20240117,8020,4.49,20241115,14800,-43.38,20240117,8020,4.49,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N +20241126,140424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,20,2,0.24,77034230,9237,52.66,8290,8400,8290,10800,5820,8310,8339.75,0.17,0,207,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1331,29.96,0.70,06,0.06,278.00,11947.00,14860,20231117,-43.94,8020,20241115,3.87,14800,-43.72,20240117,8020,3.87,20241115,14800,-43.72,20240117,8020,3.87,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N +20241126,130422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8370,60,2,0.72,75649690,9071,51.71,8290,8400,8290,10800,5820,8310,8339.73,0.17,0,207,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1338,30.11,0.70,06,0.06,278.00,11947.00,14860,20231117,-43.67,8020,20241115,4.36,14800,-43.45,20240117,8020,4.36,20241115,14800,-43.45,20240117,8020,4.36,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N +20241126,120427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8380,70,2,0.84,70900750,8502,48.47,8290,8400,8290,10800,5820,8310,8339.30,0.17,0,199,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1339,30.14,0.70,06,0.05,278.00,11947.00,14860,20231117,-43.61,8020,20241115,4.49,14800,-43.38,20240117,8020,4.49,20241115,14800,-43.38,20240117,8020,4.49,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N +20241126,110429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8340,30,2,0.36,49249300,5915,33.72,8290,8380,8290,10800,5820,8310,8326.17,0.17,0,15,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1333,30.00,0.70,06,0.04,278.00,11947.00,14860,20231117,-43.88,8020,20241115,3.99,14800,-43.65,20240117,8020,3.99,20241115,14800,-43.65,20240117,8020,3.99,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N +20241126,100428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8350,40,2,0.48,22846070,2743,15.64,8290,8380,8290,10800,5820,8310,8328.86,0.17,0,445,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1334,30.04,0.70,06,0.02,278.00,11947.00,14860,20231117,-43.81,8020,20241115,4.11,14800,-43.58,20240117,8020,4.11,20241115,14800,-43.58,20240117,8020,4.11,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N +20241126,090424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8370,60,2,0.72,4618040,557,3.18,8290,8380,8290,10800,5820,8310,8290.92,0.17,0,347,8490,8400,8300,8210,8110,8445,8255,80,2490,500,5480,10,1,15980000,1338,30.11,0.70,06,0.00,278.00,11947.00,14860,20231117,-43.67,8020,20241115,4.36,14800,-43.45,20240117,8020,4.36,20241115,14800,-43.45,20240117,8020,4.36,20241115,0.41,N,030960,500,79 억,,27335,N,N,0,N,00,N 20241125,160416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8310,100,2,1.22,145071550,17539,147.73,8200,8390,8200,10670,5750,8210,8271.36,0.16,0,2127,8396,8302,8246,8152,8096,8275,8125,80,2460,500,5410,10,1,15980000,1328,29.89,0.70,06,0.11,278.00,11947.00,14860,20231117,-44.08,8020,20241115,3.62,14800,-43.85,20240117,8020,3.62,20241115,14800,-43.85,20240117,8020,3.62,20241115,0.40,N,030960,500,79 억,,25267,N,N,0,N,00,N 20241125,150422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,80,2,0.97,137256090,16597,139.80,8200,8390,8200,10670,5750,8210,8269.93,0.16,0,1739,8396,8302,8246,8152,8096,8275,8125,80,2460,500,5410,10,1,15980000,1325,29.82,0.69,06,0.10,278.00,11947.00,14860,20231117,-44.21,8020,20241115,3.37,14800,-43.99,20240117,8020,3.37,20241115,14800,-43.99,20240117,8020,3.37,20241115,0.40,N,030960,500,79 억,,25267,N,N,0,N,00,N 20241125,140424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,80,2,0.97,79705710,9625,81.07,8200,8390,8200,10670,5750,8210,8281.11,0.16,0,-63,8396,8302,8246,8152,8096,8275,8125,80,2460,500,5410,10,1,15980000,1325,29.82,0.69,06,0.06,278.00,11947.00,14860,20231117,-44.21,8020,20241115,3.37,14800,-43.99,20240117,8020,3.37,20241115,14800,-43.99,20240117,8020,3.37,20241115,0.40,N,030960,500,79 억,,25267,N,N,0,N,00,N diff --git a/031310/price/prices-20241101.csv b/031310/price/prices-20241101.csv index 511f7dea736e..66a814af261a 100644 --- a/031310/price/prices-20241101.csv +++ b/031310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,-9,5,-0.53,70588845,41469,115.08,1706,1713,1698,2225,1200,1713,1702.21,0.42,-1379,-1379,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,432,-15.35,0.26,12,0.16,-111.00,6514.00,3720,20240223,-54.19,1672,20240909,1.91,3720,-54.19,20240223,1672,1.91,20240909,3720,-54.19,20240223,1672,1.91,20240909,3.52,N,031310,500,126 억,,51703,N,N,0,N,00,N +20241126,150424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1700,-13,5,-0.76,69528273,40846,113.35,1706,1713,1698,2225,1200,1713,1702.21,0.42,-1379,-1379,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,431,-15.32,0.26,12,0.16,-111.00,6514.00,3720,20240223,-54.30,1672,20240909,1.67,3720,-54.30,20240223,1672,1.67,20240909,3720,-54.30,20240223,1672,1.67,20240909,3.52,N,031310,500,126 억,,51703,N,N,0,N,00,N +20241126,140424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,-12,5,-0.70,47026946,27604,76.61,1706,1713,1699,2225,1200,1713,1703.63,0.42,-1064,-1064,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,431,-15.32,0.26,12,0.11,-111.00,6514.00,3720,20240223,-54.27,1672,20240909,1.73,3720,-54.27,20240223,1672,1.73,20240909,3720,-54.27,20240223,1672,1.73,20240909,3.52,N,031310,500,126 억,,52018,N,N,0,N,00,N +20241126,130423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1700,-13,5,-0.76,45150760,26501,73.54,1706,1713,1699,2225,1200,1713,1703.74,0.42,-1052,-1052,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,431,-15.32,0.26,12,0.10,-111.00,6514.00,3720,20240223,-54.30,1672,20240909,1.67,3720,-54.30,20240223,1672,1.67,20240909,3720,-54.30,20240223,1672,1.67,20240909,3.52,N,031310,500,126 억,,52030,N,N,0,N,00,N +20241126,120427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1711,-2,5,-0.12,18705826,10957,30.41,1706,1713,1702,2225,1200,1713,1707.20,0.42,-844,-844,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,433,-15.41,0.26,12,0.04,-111.00,6514.00,3720,20240223,-54.01,1672,20240909,2.33,3720,-54.01,20240223,1672,2.33,20240909,3720,-54.01,20240223,1672,2.33,20240909,3.52,N,031310,500,126 억,,52238,N,N,0,N,00,N +20241126,110430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-3,5,-0.18,11626729,6817,18.92,1706,1713,1702,2225,1200,1713,1705.55,0.42,-725,-725,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,433,-15.41,0.26,12,0.03,-111.00,6514.00,3720,20240223,-54.03,1672,20240909,2.27,3720,-54.03,20240223,1672,2.27,20240909,3720,-54.03,20240223,1672,2.27,20240909,3.52,N,031310,500,126 억,,52357,N,N,0,N,00,N +20241126,100428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-3,5,-0.18,5816217,3409,9.46,1706,1713,1703,2225,1200,1713,1706.14,0.42,-576,-576,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,433,-15.41,0.26,12,0.01,-111.00,6514.00,3720,20240223,-54.03,1672,20240909,2.27,3720,-54.03,20240223,1672,2.27,20240909,3720,-54.03,20240223,1672,2.27,20240909,3.52,N,031310,500,126 억,,52506,N,N,0,N,00,N +20241126,090425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-6,5,-0.35,4092669,2399,6.66,1706,1713,1703,2225,1200,1713,1705.99,0.42,-349,-349,1726,1719,1710,1703,1694,1723,1707,127,512,500,1160,1,1,25334636,432,-15.38,0.26,12,0.01,-111.00,6514.00,3720,20240223,-54.11,1672,20240909,2.09,3720,-54.11,20240223,1672,2.09,20240909,3720,-54.11,20240223,1672,2.09,20240909,3.52,N,031310,500,126 억,,52733,N,N,0,N,00,N 20241125,160417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,1,2,0.06,61153629,35846,82.78,1710,1717,1701,2225,1199,1712,1706.01,0.43,-209,-209,1729,1720,1710,1701,1691,1715,1696,127,513,500,1160,1,1,25334636,434,-15.43,0.26,12,0.14,-111.00,6514.00,3720,20240223,-53.95,1672,20240909,2.45,3720,-53.95,20240223,1672,2.45,20240909,3720,-53.95,20240223,1672,2.45,20240909,3.52,N,031310,500,126 억,,53082,N,N,0,N,00,N 20241125,150423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1705,-7,5,-0.41,54340453,31853,73.56,1710,1717,1701,2225,1199,1712,1705.98,0.43,-209,-209,1729,1720,1710,1701,1691,1715,1696,127,513,500,1160,1,1,25334636,432,-15.36,0.26,12,0.13,-111.00,6514.00,3720,20240223,-54.17,1672,20240909,1.97,3720,-54.17,20240223,1672,1.97,20240909,3720,-54.17,20240223,1672,1.97,20240909,3.52,N,031310,500,126 억,,53082,N,N,0,N,00,N 20241125,140424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,1,2,0.06,34618239,20281,46.83,1710,1717,1701,2225,1199,1712,1706.93,0.43,-208,-208,1729,1720,1710,1701,1691,1715,1696,127,513,500,1160,1,1,25334636,434,-15.43,0.26,12,0.08,-111.00,6514.00,3720,20240223,-53.95,1672,20240909,2.45,3720,-53.95,20240223,1672,2.45,20240909,3720,-53.95,20240223,1672,2.45,20240909,3.52,N,031310,500,126 억,,53083,N,N,0,N,00,N diff --git a/031330/price/prices-20241101.csv b/031330/price/prices-20241101.csv index d9e1cc59f8c4..9fa0ba0a7672 100644 --- a/031330/price/prices-20241101.csv +++ b/031330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,15,2,0.54,792398200,283508,86.73,2795,2820,2775,3630,1960,2795,2794.98,5.80,0,-54988,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2810,8.54,0.73,12,0.28,329.00,3847.00,3900,20240508,-27.95,2600,20241115,8.08,3900,-27.95,20240508,2600,8.08,20241115,3900,-27.95,20240508,2600,8.08,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N +20241126,150424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,0,3,0.00,683429250,244585,74.82,2795,2820,2775,3630,1960,2795,2794.24,5.80,0,-66777,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2795,8.50,0.73,12,0.24,329.00,3847.00,3900,20240508,-28.33,2600,20241115,7.50,3900,-28.33,20240508,2600,7.50,20241115,3900,-28.33,20240508,2600,7.50,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N +20241126,140424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,0,3,0.00,575069210,205832,62.97,2795,2820,2775,3630,1960,2795,2793.88,5.80,0,-75102,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2795,8.50,0.73,12,0.21,329.00,3847.00,3900,20240508,-28.33,2600,20241115,7.50,3900,-28.33,20240508,2600,7.50,20241115,3900,-28.33,20240508,2600,7.50,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N +20241126,130423,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,-5,5,-0.18,472137090,168928,51.68,2795,2820,2775,3630,1960,2795,2794.90,5.80,0,-76151,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2790,8.48,0.73,12,0.17,329.00,3847.00,3900,20240508,-28.46,2600,20241115,7.31,3900,-28.46,20240508,2600,7.31,20241115,3900,-28.46,20240508,2600,7.31,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N +20241126,120428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2780,-15,5,-0.54,437141555,156369,47.84,2795,2820,2775,3630,1960,2795,2795.58,5.80,0,-73011,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2780,8.45,0.72,12,0.16,329.00,3847.00,3900,20240508,-28.72,2600,20241115,6.92,3900,-28.72,20240508,2600,6.92,20241115,3900,-28.72,20240508,2600,6.92,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N +20241126,110430,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,0,3,0.00,345764655,123535,37.79,2795,2820,2775,3630,1960,2795,2798.92,5.80,0,-58718,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2795,8.50,0.73,12,0.12,329.00,3847.00,3900,20240508,-28.33,2600,20241115,7.50,3900,-28.33,20240508,2600,7.50,20241115,3900,-28.33,20240508,2600,7.50,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N +20241126,100429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2775,-20,5,-0.72,251743905,89823,27.48,2795,2820,2775,3630,1960,2795,2802.67,5.80,0,-33766,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2775,8.43,0.72,12,0.09,329.00,3847.00,3900,20240508,-28.85,2600,20241115,6.73,3900,-28.85,20240508,2600,6.73,20241115,3900,-28.85,20240508,2600,6.73,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N +20241126,090425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,0,3,0.00,11329450,4057,1.24,2795,2800,2790,3630,1960,2795,2792.57,5.80,0,-3964,2838,2816,2778,2756,2718,2827,2767,500,835,500,2120,5,1,99995067,2795,8.50,0.73,12,0.00,329.00,3847.00,3900,20240508,-28.33,2600,20241115,7.50,3900,-28.33,20240508,2600,7.50,20241115,3900,-28.33,20240508,2600,7.50,20241115,1.38,N,031330,500,499 억,,5800824,N,N,0,N,00,N 20241125,160417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,60,2,2.19,901118200,324013,100.88,2745,2800,2740,3555,1915,2735,2781.06,5.75,0,34766,2781,2757,2736,2712,2691,2770,2725,500,820,500,2070,5,1,99995067,2795,8.50,0.73,12,0.32,329.00,3847.00,3900,20240508,-28.33,2600,20241115,7.50,3900,-28.33,20240508,2600,7.50,20241115,3900,-28.33,20240508,2600,7.50,20241115,1.41,N,031330,500,499 억,,5750835,N,N,14,N,00,N 20241125,150423,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,55,2,2.01,824988010,296726,92.38,2745,2800,2740,3555,1915,2735,2780.30,5.75,0,31332,2781,2757,2736,2712,2691,2770,2725,500,820,500,2070,5,1,99995067,2790,8.48,0.73,12,0.30,329.00,3847.00,3900,20240508,-28.46,2600,20241115,7.31,3900,-28.46,20240508,2600,7.31,20241115,3900,-28.46,20240508,2600,7.31,20241115,1.41,N,031330,500,499 억,,5750835,N,N,14,N,00,N 20241125,140424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2785,50,2,1.83,616324680,221928,69.09,2745,2795,2740,3555,1915,2735,2777.14,5.75,0,-821,2781,2757,2736,2712,2691,2770,2725,500,820,500,2070,5,1,99995067,2785,8.47,0.72,12,0.22,329.00,3847.00,3900,20240508,-28.59,2600,20241115,7.12,3900,-28.59,20240508,2600,7.12,20241115,3900,-28.59,20240508,2600,7.12,20241115,1.41,N,031330,500,499 억,,5750835,N,N,14,N,00,N diff --git a/031430/price/prices-20241101.csv b/031430/price/prices-20241101.csv index 64119218580a..16b86716147f 100644 --- a/031430/price/prices-20241101.csv +++ b/031430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160425,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10500,110,2,1.06,1035436360,99496,33.86,10390,10550,10350,13500,7280,10390,10406.81,5.92,0,1549,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3749,9.56,0.44,12,0.28,1098.00,23781.00,18830,20231219,-44.24,10180,20241114,3.14,18360,-42.81,20240401,10180,3.14,20241114,18830,-44.24,20231219,10180,3.14,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,101,N,00,N +20241126,150425,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10450,60,2,0.58,976069730,93828,31.93,10390,10550,10350,13500,7280,10390,10402.76,5.92,0,2550,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3731,9.52,0.44,12,0.26,1098.00,23781.00,18830,20231219,-44.50,10180,20241114,2.65,18360,-43.08,20240401,10180,2.65,20241114,18830,-44.50,20231219,10180,2.65,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,39,N,00,N +20241126,140425,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10380,-10,5,-0.10,729087000,70128,23.87,10390,10550,10350,13500,7280,10390,10396.52,5.92,0,1738,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3706,9.45,0.44,12,0.20,1098.00,23781.00,18830,20231219,-44.88,10180,20241114,1.96,18360,-43.46,20240401,10180,1.96,20241114,18830,-44.88,20231219,10180,1.96,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,39,N,00,N +20241126,130423,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10380,-10,5,-0.10,588402700,56577,19.26,10390,10550,10350,13500,7280,10390,10400.03,5.92,0,-876,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3706,9.45,0.44,12,0.16,1098.00,23781.00,18830,20231219,-44.88,10180,20241114,1.96,18360,-43.46,20240401,10180,1.96,20241114,18830,-44.88,20231219,10180,1.96,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,39,N,00,N +20241126,120428,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10400,10,2,0.10,415232060,39888,13.58,10390,10550,10350,13500,7280,10390,10409.95,5.92,0,-4090,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3713,9.47,0.44,12,0.11,1098.00,23781.00,18830,20231219,-44.77,10180,20241114,2.16,18360,-43.36,20240401,10180,2.16,20241114,18830,-44.77,20231219,10180,2.16,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,39,N,00,N +20241126,110431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10390,0,3,0.00,249094280,23934,8.15,10390,10550,10350,13500,7280,10390,10407.55,5.92,0,-7859,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3709,9.46,0.44,12,0.07,1098.00,23781.00,18830,20231219,-44.82,10180,20241114,2.06,18360,-43.41,20240401,10180,2.06,20241114,18830,-44.82,20231219,10180,2.06,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,39,N,00,N +20241126,100429,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10370,-20,5,-0.19,172650040,16580,5.64,10390,10550,10350,13500,7280,10390,10413.15,5.92,0,-6053,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3702,9.44,0.44,12,0.05,1098.00,23781.00,18830,20231219,-44.93,10180,20241114,1.87,18360,-43.52,20240401,10180,1.87,20241114,18830,-44.93,20231219,10180,1.87,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,39,N,00,N +20241126,090425,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10410,20,2,0.19,9444420,907,0.31,10390,10480,10390,13500,7280,10390,10412.81,5.92,0,-622,10923,10656,10523,10256,10123,10590,10190,357,3110,1000,7680,10,1,35700000,3716,9.48,0.44,12,0.00,1098.00,23781.00,18830,20231219,-44.72,10180,20241114,2.26,18360,-43.30,20240401,10180,2.26,20241114,18830,-44.72,20231219,10180,2.26,20241114,0.69,N,031430,1000,357 억,,2115156,N,N,39,N,00,N 20241125,160417,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10390,-190,5,-1.80,3078495470,293492,200.51,10580,10790,10390,13750,7410,10580,10489.22,6.09,0,-67142,10766,10672,10486,10392,10206,10720,10440,357,3170,1000,7820,10,1,35700000,3709,9.46,0.44,12,0.82,1098.00,23781.00,18830,20231219,-44.82,10180,20241114,2.06,18360,-43.41,20240401,10180,2.06,20241114,18830,-44.82,20231219,10180,2.06,20241114,0.68,N,031430,1000,357 억,,2175872,N,N,39,N,00,N 20241125,150423,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10570,-10,5,-0.09,1341973060,126638,86.52,10580,10790,10500,13750,7410,10580,10596.92,6.09,0,-35126,10766,10672,10486,10392,10206,10720,10440,357,3170,1000,7820,10,1,35700000,3773,9.63,0.44,12,0.35,1098.00,23781.00,18830,20231219,-43.87,10180,20241114,3.83,18360,-42.43,20240401,10180,3.83,20241114,18830,-43.87,20231219,10180,3.83,20241114,0.68,N,031430,1000,357 억,,2175872,N,N,46,N,00,N 20241125,140424,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10560,-20,5,-0.19,1128047440,106399,72.69,10580,10790,10500,13750,7410,10580,10602.05,6.09,0,-26688,10766,10672,10486,10392,10206,10720,10440,357,3170,1000,7820,10,1,35700000,3770,9.62,0.44,12,0.30,1098.00,23781.00,18830,20231219,-43.92,10180,20241114,3.73,18360,-42.48,20240401,10180,3.73,20241114,18830,-43.92,20231219,10180,3.73,20241114,0.68,N,031430,1000,357 억,,2175872,N,N,46,N,00,N diff --git a/031440/price/prices-20241101.csv b/031440/price/prices-20241101.csv index 78b760fc13c7..84c0bebb7843 100644 --- a/031440/price/prices-20241101.csv +++ b/031440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160426,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,33450,850,2,2.61,196016950,5960,283.00,32800,33600,30750,42350,22850,32600,32888.75,2.44,0,-249,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1295,12.17,0.45,12,0.15,2749.00,74864.00,44100,20240614,-24.15,30750,20241126,8.78,44100,-24.15,20240614,30750,8.78,20241126,44100,-24.15,20240614,30750,8.78,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N +20241126,150425,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,33500,900,2,2.76,182529200,5557,263.87,32800,33500,30750,42350,22850,32600,32846.72,2.44,0,-270,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1297,12.19,0.45,12,0.14,2749.00,74864.00,44100,20240614,-24.04,30750,20241126,8.94,44100,-24.04,20240614,30750,8.94,20241126,44100,-24.04,20240614,30750,8.94,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N +20241126,140425,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,33200,600,2,1.84,158687350,4841,229.87,32800,33400,30750,42350,22850,32600,32779.87,2.44,0,-222,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1286,12.08,0.44,12,0.13,2749.00,74864.00,44100,20240614,-24.72,30750,20241126,7.97,44100,-24.72,20240614,30750,7.97,20241126,44100,-24.72,20240614,30750,7.97,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N +20241126,130424,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,33100,500,2,1.53,140970550,4304,204.37,32800,33400,30750,42350,22850,32600,32753.38,2.44,0,-310,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1282,12.04,0.44,12,0.11,2749.00,74864.00,44100,20240614,-24.94,30750,20241126,7.64,44100,-24.94,20240614,30750,7.64,20241126,44100,-24.94,20240614,30750,7.64,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N +20241126,120428,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,33200,600,2,1.84,124367150,3802,180.53,32800,33400,30750,42350,22850,32600,32710.98,2.44,0,-332,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1286,12.08,0.44,12,0.10,2749.00,74864.00,44100,20240614,-24.72,30750,20241126,7.97,44100,-24.72,20240614,30750,7.97,20241126,44100,-24.72,20240614,30750,7.97,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N +20241126,110431,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,33200,600,2,1.84,113055650,3460,164.29,32800,33400,30750,42350,22850,32600,32675.04,2.44,0,-396,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1286,12.08,0.44,12,0.09,2749.00,74864.00,44100,20240614,-24.72,30750,20241126,7.97,44100,-24.72,20240614,30750,7.97,20241126,44100,-24.72,20240614,30750,7.97,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N +20241126,100429,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,32700,100,2,0.31,62838400,1941,92.17,32800,33150,30750,42350,22850,32600,32374.24,2.44,0,-352,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1266,11.90,0.44,12,0.05,2749.00,74864.00,44100,20240614,-25.85,30750,20241126,6.34,44100,-25.85,20240614,30750,6.34,20241126,44100,-25.85,20240614,30750,6.34,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N +20241126,090426,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,32250,-350,5,-1.07,18416200,578,27.45,32800,32900,30750,42350,22850,32600,31861.94,2.44,0,-89,33466,33032,32766,32332,32066,32900,32200,194,9750,5000,23470,50,1,3872480,1249,11.73,0.43,12,0.01,2749.00,74864.00,44100,20240614,-26.87,30750,20241126,4.88,44100,-26.87,20240614,30750,4.88,20241126,44100,-26.87,20240614,30750,4.88,20241126,0.28,N,031440,5000,193 억,,94478,N,N,0,N,00,N 20241125,160418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32600,-200,5,-0.61,68876750,2093,20.22,32800,33200,32500,42600,23000,32800,32908.44,2.45,0,-458,34333,33566,32633,31866,30933,33950,32250,194,9800,5000,23610,50,1,3872480,1262,11.86,0.44,12,0.05,2749.00,74864.00,44100,20240614,-26.08,31250,20241115,4.32,44100,-26.08,20240614,31250,4.32,20241115,44100,-26.08,20240614,31250,4.32,20241115,0.27,N,031440,5000,193 억,,94986,N,N,0,N,00,N 20241125,150424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32600,-200,5,-0.61,67475500,2050,19.81,32800,33200,32500,42600,23000,32800,32914.88,2.45,0,-442,34333,33566,32633,31866,30933,33950,32250,194,9800,5000,23610,50,1,3872480,1262,11.86,0.44,12,0.05,2749.00,74864.00,44100,20240614,-26.08,31250,20241115,4.32,44100,-26.08,20240614,31250,4.32,20241115,44100,-26.08,20240614,31250,4.32,20241115,0.27,N,031440,5000,193 억,,94986,N,N,0,N,00,N 20241125,140425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32950,150,2,0.46,40836150,1238,11.96,32800,33200,32800,42600,23000,32800,32985.58,2.45,0,-322,34333,33566,32633,31866,30933,33950,32250,194,9800,5000,23610,50,1,3872480,1276,11.99,0.44,12,0.03,2749.00,74864.00,44100,20240614,-25.28,31250,20241115,5.44,44100,-25.28,20240614,31250,5.44,20241115,44100,-25.28,20240614,31250,5.44,20241115,0.27,N,031440,5000,193 억,,94986,N,N,0,N,00,N diff --git a/031510/price/prices-20241101.csv b/031510/price/prices-20241101.csv index 64a2d2d0fe5e..289e9bfee96e 100644 --- a/031510/price/prices-20241101.csv +++ b/031510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160426,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1327,3,2,0.23,14744003,11233,73.17,1301,1330,1301,1721,927,1324,1312.56,0.41,0,95,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,372,4.29,0.36,12,0.04,309.00,3678.00,2055,20231204,-35.43,1159,20240806,14.50,1999,-33.62,20240104,1159,14.50,20240806,2055,-35.43,20231204,1159,14.50,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N +20241126,150425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1308,-16,5,-1.21,13565984,10345,67.39,1301,1330,1301,1721,927,1324,1311.36,0.41,0,163,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,366,4.23,0.36,12,0.04,309.00,3678.00,2055,20231204,-36.35,1159,20240806,12.86,1999,-34.57,20240104,1159,12.86,20240806,2055,-36.35,20231204,1159,12.86,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N +20241126,140425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1317,-7,5,-0.53,11495616,8765,57.09,1301,1330,1301,1721,927,1324,1311.54,0.41,0,131,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,369,4.26,0.36,12,0.03,309.00,3678.00,2055,20231204,-35.91,1159,20240806,13.63,1999,-34.12,20240104,1159,13.63,20240806,2055,-35.91,20231204,1159,13.63,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N +20241126,130424,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1313,-11,5,-0.83,10160017,7749,50.48,1301,1330,1301,1721,927,1324,1311.14,0.41,0,1026,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,368,4.25,0.36,12,0.03,309.00,3678.00,2055,20231204,-36.11,1159,20240806,13.29,1999,-34.32,20240104,1159,13.29,20240806,2055,-36.11,20231204,1159,13.29,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N +20241126,120428,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1327,3,2,0.23,5812490,4434,28.88,1301,1330,1301,1721,927,1324,1310.89,0.41,0,153,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,372,4.29,0.36,12,0.02,309.00,3678.00,2055,20231204,-35.43,1159,20240806,14.50,1999,-33.62,20240104,1159,14.50,20240806,2055,-35.43,20231204,1159,14.50,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N +20241126,110432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,6,2,0.45,5589401,4266,27.79,1301,1330,1301,1721,927,1324,1310.22,0.41,0,163,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,372,4.30,0.36,12,0.02,309.00,3678.00,2055,20231204,-35.28,1159,20240806,14.75,1999,-33.47,20240104,1159,14.75,20240806,2055,-35.28,20231204,1159,14.75,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N +20241126,100430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1329,5,2,0.38,4189125,3205,20.88,1301,1330,1301,1721,927,1324,1307.06,0.41,0,221,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,372,4.30,0.36,12,0.01,309.00,3678.00,2055,20231204,-35.33,1159,20240806,14.67,1999,-33.52,20240104,1159,14.67,20240806,2055,-35.33,20231204,1159,14.67,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N +20241126,090426,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1317,-7,5,-0.53,1298418,998,6.50,1301,1317,1301,1721,927,1324,1301.02,0.41,0,-135,1385,1354,1312,1281,1239,1333,1260,140,397,500,920,1,1,28000000,369,4.26,0.36,12,0.00,309.00,3678.00,2055,20231204,-35.91,1159,20240806,13.63,1999,-34.12,20240104,1159,13.63,20240806,2055,-35.91,20231204,1159,13.63,20240806,0.09,N,031510,500,140 억,,115411,N,N,0,N,00,N 20241125,160418,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1324,-19,5,-1.41,20351056,15352,59.24,1343,1343,1270,1745,941,1343,1325.63,0.41,0,-61,1375,1359,1331,1315,1287,1367,1323,140,402,500,940,1,1,28000000,371,4.28,0.36,12,0.05,309.00,3678.00,2055,20231204,-35.57,1159,20240806,14.24,1999,-33.77,20240104,1159,14.24,20240806,2055,-35.57,20231204,1159,14.24,20240806,0.09,N,031510,500,140 억,,115574,N,N,0,N,00,N 20241125,150424,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1332,-11,5,-0.82,15525841,11715,45.20,1343,1343,1270,1745,941,1343,1325.30,0.41,0,-70,1375,1359,1331,1315,1287,1367,1323,140,402,500,940,1,1,28000000,373,4.31,0.36,12,0.04,309.00,3678.00,2055,20231204,-35.18,1159,20240806,14.93,1999,-33.37,20240104,1159,14.93,20240806,2055,-35.18,20231204,1159,14.93,20240806,0.09,N,031510,500,140 억,,115574,N,N,0,N,00,N 20241125,140425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1334,-9,5,-0.67,13739046,10374,40.03,1343,1343,1270,1745,941,1343,1324.37,0.41,0,-48,1375,1359,1331,1315,1287,1367,1323,140,402,500,940,1,1,28000000,374,4.32,0.36,12,0.04,309.00,3678.00,2055,20231204,-35.09,1159,20240806,15.10,1999,-33.27,20240104,1159,15.10,20240806,2055,-35.09,20231204,1159,15.10,20240806,0.09,N,031510,500,140 억,,115574,N,N,0,N,00,N diff --git a/031820/price/prices-20241101.csv b/031820/price/prices-20241101.csv index 3cd45c26921d..619ec617e915 100644 --- a/031820/price/prices-20241101.csv +++ b/031820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,536,-1,5,-0.19,83398896,155151,85.59,537,547,530,698,376,537,537.53,0.73,0,5415,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,649,16.24,0.41,12,0.13,33.00,1300.00,845,20240219,-36.57,505,20241118,6.14,845,-36.57,20240219,505,6.14,20241118,845,-36.57,20240219,505,6.14,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N +20241126,150426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,540,3,2,0.56,70953018,131886,72.75,537,547,530,698,376,537,537.99,0.73,0,2559,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,654,16.36,0.42,12,0.11,33.00,1300.00,845,20240219,-36.09,505,20241118,6.93,845,-36.09,20240219,505,6.93,20241118,845,-36.09,20240219,505,6.93,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N +20241126,140426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,539,2,2,0.37,68299497,126950,70.03,537,547,530,698,376,537,538.00,0.73,0,2298,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,652,16.33,0.41,12,0.10,33.00,1300.00,845,20240219,-36.21,505,20241118,6.73,845,-36.21,20240219,505,6.73,20241118,845,-36.21,20240219,505,6.73,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N +20241126,130424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,541,4,2,0.74,61134420,113637,62.69,537,547,530,698,376,537,537.98,0.73,0,2134,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,655,16.39,0.42,12,0.09,33.00,1300.00,845,20240219,-35.98,505,20241118,7.13,845,-35.98,20240219,505,7.13,20241118,845,-35.98,20240219,505,7.13,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N +20241126,120429,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,542,5,2,0.93,52964465,98479,54.32,537,547,530,698,376,537,537.82,0.73,0,7,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,656,16.42,0.42,12,0.08,33.00,1300.00,845,20240219,-35.86,505,20241118,7.33,845,-35.86,20240219,505,7.33,20241118,845,-35.86,20240219,505,7.33,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N +20241126,110432,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,536,-1,5,-0.19,29869755,55766,30.76,537,539,530,698,376,537,535.63,0.73,0,-1768,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,649,16.24,0.41,12,0.05,33.00,1300.00,845,20240219,-36.57,505,20241118,6.14,845,-36.57,20240219,505,6.14,20241118,845,-36.57,20240219,505,6.14,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N +20241126,100430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,537,0,3,0.00,24186751,45159,24.91,537,539,530,698,376,537,535.59,0.73,0,-2600,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,650,16.27,0.41,12,0.04,33.00,1300.00,845,20240219,-36.45,505,20241118,6.34,845,-36.45,20240219,505,6.34,20241118,845,-36.45,20240219,505,6.34,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N +20241126,090426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,538,1,2,0.19,2080878,3875,2.14,537,538,537,698,376,537,537.00,0.73,0,-267,543,540,536,533,529,541,534,605,161,500,390,1,1,121051466,651,16.30,0.41,12,0.00,33.00,1300.00,845,20240219,-36.33,505,20241118,6.53,845,-36.33,20240219,505,6.53,20241118,845,-36.33,20240219,505,6.53,20241118,1.49,N,031820,500,605 억,,879516,N,N,0,N,00,N 20241125,160418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,537,2,2,0.37,94319067,176052,91.95,536,539,532,695,375,535,535.75,0.72,0,8177,541,537,531,527,521,540,530,605,160,500,390,1,1,121051466,650,16.27,0.41,12,0.15,33.00,1300.00,845,20240219,-36.45,505,20241118,6.34,845,-36.45,20240219,505,6.34,20241118,845,-36.45,20240219,505,6.34,20241118,1.50,N,031820,500,605 억,,874695,N,N,5,N,00,N 20241125,150424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,536,1,2,0.19,92244901,172184,89.93,536,539,532,695,375,535,535.73,0.72,0,8279,541,537,531,527,521,540,530,605,160,500,390,1,1,121051466,649,16.24,0.41,12,0.14,33.00,1300.00,845,20240219,-36.57,505,20241118,6.14,845,-36.57,20240219,505,6.14,20241118,845,-36.57,20240219,505,6.14,20241118,1.50,N,031820,500,605 억,,874695,N,N,5,N,00,N 20241125,140425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,534,-1,5,-0.19,72052742,134519,70.26,536,539,532,695,375,535,535.63,0.72,0,8290,541,537,531,527,521,540,530,605,160,500,390,1,1,121051466,646,16.18,0.41,12,0.11,33.00,1300.00,845,20240219,-36.80,505,20241118,5.74,845,-36.80,20240219,505,5.74,20241118,845,-36.80,20240219,505,5.74,20241118,1.50,N,031820,500,605 억,,874695,N,N,5,N,00,N diff --git a/031860/price/prices-20241101.csv b/031860/price/prices-20241101.csv index 431ea7f759db..0a77ac6ac2a5 100644 --- a/031860/price/prices-20241101.csv +++ b/031860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,6,2,0.68,66091314,74165,94.82,890,913,880,1145,617,881,891.14,1.45,0,7450,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,133,-0.35,0.19,12,0.49,-2560.00,4619.00,8268,20231117,-89.27,822,20241112,7.91,5578,-84.10,20240103,822,7.91,20241112,3165,-71.97,20240513,150,491.33,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N +20241126,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,8,2,0.91,63187399,70895,90.64,890,913,880,1145,617,881,891.28,1.45,0,7981,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,134,-0.35,0.19,12,0.47,-2560.00,4619.00,8268,20231117,-89.25,822,20241112,8.15,5578,-84.06,20240103,822,8.15,20241112,3165,-71.91,20240513,150,492.67,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N +20241126,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,1,2,0.11,61800753,69329,88.64,890,913,880,1145,617,881,891.41,1.45,0,7757,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,133,-0.34,0.19,12,0.46,-2560.00,4619.00,8268,20231117,-89.33,822,20241112,7.30,5578,-84.19,20240103,822,7.30,20241112,3165,-72.13,20240513,150,488.00,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N +20241126,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,890,9,2,1.02,60273324,67606,86.44,890,913,880,1145,617,881,891.54,1.45,0,7438,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,134,-0.35,0.19,12,0.45,-2560.00,4619.00,8268,20231117,-89.24,822,20241112,8.27,5578,-84.04,20240103,822,8.27,20241112,3165,-71.88,20240513,150,493.33,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N +20241126,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,5,2,0.57,47701798,53352,68.21,890,913,881,1145,617,881,894.10,1.45,0,7242,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,133,-0.35,0.19,12,0.36,-2560.00,4619.00,8268,20231117,-89.28,822,20241112,7.79,5578,-84.12,20240103,822,7.79,20241112,3165,-72.01,20240513,150,490.67,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N +20241126,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,23,2,2.61,40137275,44835,57.32,890,913,881,1145,617,881,895.22,1.45,0,4387,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,136,-0.35,0.20,12,0.30,-2560.00,4619.00,8268,20231117,-89.07,822,20241112,9.98,5578,-83.79,20240103,822,9.98,20241112,3165,-71.44,20240513,150,502.67,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N +20241126,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,24,2,2.72,39519312,44150,56.45,890,913,881,1145,617,881,895.11,1.45,0,4131,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,136,-0.35,0.20,12,0.29,-2560.00,4619.00,8268,20231117,-89.05,822,20241112,10.10,5578,-83.78,20240103,822,10.10,20241112,3165,-71.41,20240513,150,503.33,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N +20241126,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,881,0,3,0.00,14186134,16092,20.57,890,890,881,1145,617,881,881.56,1.45,0,4520,912,896,884,868,856,890,862,75,264,500,520,1,1,15026356,132,-0.34,0.19,12,0.11,-2560.00,4619.00,8268,20231117,-89.34,822,20241112,7.18,5578,-84.21,20240103,822,7.18,20241112,3165,-72.16,20240513,150,487.33,20240409,0.07,N,031860,500,75 억,,218240,N,N,0,N,00,N 20241125,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,881,-11,5,-1.23,69648610,78196,55.65,892,900,872,1159,625,892,890.69,1.44,0,2286,964,927,897,860,830,913,846,75,267,500,530,1,1,15026356,132,-0.34,0.19,12,0.52,-2560.00,4619.00,8452,20231116,-89.58,822,20241112,7.18,5578,-84.21,20240103,822,7.18,20241112,3165,-72.16,20240513,150,487.33,20240409,0.08,N,031860,500,75 억,,215882,N,N,0,N,00,N 20241125,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,-3,5,-0.34,63052480,70726,50.33,892,900,872,1159,625,892,891.50,1.44,0,1300,964,927,897,860,830,913,846,75,267,500,530,1,1,15026356,134,-0.35,0.19,12,0.47,-2560.00,4619.00,8452,20231116,-89.48,822,20241112,8.15,5578,-84.06,20240103,822,8.15,20241112,3165,-71.91,20240513,150,492.67,20240409,0.08,N,031860,500,75 억,,215882,N,N,0,N,00,N 20241125,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,1,2,0.11,53756592,60314,42.92,892,900,872,1159,625,892,891.28,1.44,0,877,964,927,897,860,830,913,846,75,267,500,530,1,1,15026356,134,-0.35,0.19,12,0.40,-2560.00,4619.00,8452,20231116,-89.43,822,20241112,8.64,5578,-83.99,20240103,822,8.64,20241112,3165,-71.79,20240513,150,495.33,20240409,0.08,N,031860,500,75 억,,215882,N,N,0,N,00,N diff --git a/031980/price/prices-20241101.csv b/031980/price/prices-20241101.csv index 58e2841da5ad..35a59f7daa05 100644 --- a/031980/price/prices-20241101.csv +++ b/031980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160427,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34100,-1400,5,-3.94,7290846100,212855,110.70,35500,35500,33550,46150,24850,35500,34246.55,4.63,0,-20819,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7353,17.22,2.15,12,0.99,1980.00,15829.00,85300,20240619,-60.02,22900,20231205,48.91,85300,-60.02,20240619,23800,43.28,20240116,85300,-60.02,20240619,22900,48.91,20231205,1.01,N,031980,500,107 억,,998848,N,N,524,N,00,N +20241126,150426,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34150,-1350,5,-3.80,6836213700,199534,103.77,35500,35500,33550,46150,24850,35500,34254.29,4.63,0,-19410,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7364,17.25,2.16,12,0.93,1980.00,15829.00,85300,20240619,-59.96,22900,20231205,49.13,85300,-59.96,20240619,23800,43.49,20240116,85300,-59.96,20240619,22900,49.13,20231205,1.01,N,031980,500,107 억,,998848,N,N,1498,N,00,N +20241126,140426,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33700,-1800,5,-5.07,5244181250,152556,79.34,35500,35500,33600,46150,24850,35500,34367.60,4.63,0,-33556,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7267,17.02,2.13,12,0.71,1980.00,15829.00,85300,20240619,-60.49,22900,20231205,47.16,85300,-60.49,20240619,23800,41.60,20240116,85300,-60.49,20240619,22900,47.16,20231205,1.01,N,031980,500,107 억,,998848,N,N,1498,N,00,N +20241126,130425,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34100,-1400,5,-3.94,3990827250,115518,60.08,35500,35500,34000,46150,24850,35500,34538.43,4.63,0,-28917,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7353,17.22,2.15,12,0.54,1980.00,15829.00,85300,20240619,-60.02,22900,20231205,48.91,85300,-60.02,20240619,23800,43.28,20240116,85300,-60.02,20240619,22900,48.91,20231205,1.01,N,031980,500,107 억,,998848,N,N,1498,N,00,N +20241126,120429,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34100,-1400,5,-3.94,3586055400,103635,53.90,35500,35500,34050,46150,24850,35500,34593.49,4.63,0,-28849,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7353,17.22,2.15,12,0.48,1980.00,15829.00,85300,20240619,-60.02,22900,20231205,48.91,85300,-60.02,20240619,23800,43.28,20240116,85300,-60.02,20240619,22900,48.91,20231205,1.01,N,031980,500,107 억,,998848,N,N,1498,N,00,N +20241126,110433,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34400,-1100,5,-3.10,2866131850,82570,42.94,35500,35500,34250,46150,24850,35500,34701.31,4.63,0,-26160,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7417,17.37,2.17,12,0.38,1980.00,15829.00,85300,20240619,-59.67,22900,20231205,50.22,85300,-59.67,20240619,23800,44.54,20240116,85300,-59.67,20240619,22900,50.22,20231205,1.01,N,031980,500,107 억,,998848,N,N,1498,N,00,N +20241126,100431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34300,-1200,5,-3.38,2359402700,67865,35.29,35500,35500,34250,46150,24850,35500,34754.50,4.63,0,-25993,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7396,17.32,2.17,12,0.31,1980.00,15829.00,85300,20240619,-59.79,22900,20231205,49.78,85300,-59.79,20240619,23800,44.12,20240116,85300,-59.79,20240619,22900,49.78,20231205,1.01,N,031980,500,107 억,,998848,N,N,1498,N,00,N +20241126,090427,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35100,-400,5,-1.13,528693250,14979,7.79,35500,35500,35000,46150,24850,35500,35280.10,4.63,0,41,36433,35966,35033,34566,33633,36200,34800,108,10650,500,24850,50,1,21562395,7568,17.73,2.22,12,0.07,1980.00,15829.00,85300,20240619,-58.85,22900,20231205,53.28,85300,-58.85,20240619,23800,47.48,20240116,85300,-58.85,20240619,22900,53.28,20231205,1.01,N,031980,500,107 억,,998848,N,N,1498,N,00,N 20241125,160419,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35500,1200,2,3.50,6672504150,191134,115.91,34750,35500,34100,44550,24050,34300,34905.89,4.90,0,4765,35566,34932,34466,33832,33366,35250,34150,108,10250,500,24010,50,1,21562395,7655,17.93,2.24,12,0.89,1980.00,15829.00,85300,20240619,-58.38,22900,20231205,55.02,85300,-58.38,20240619,23800,49.16,20240116,85300,-58.38,20240619,22900,55.02,20231205,1.03,N,031980,500,107 억,,1057153,N,N,1498,N,00,N 20241125,150425,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35150,850,2,2.48,5877467700,168679,102.29,34750,35300,34100,44550,24050,34300,34844.42,4.90,0,-2583,35566,34932,34466,33832,33366,35250,34150,108,10250,500,24010,50,1,21562395,7579,17.75,2.22,12,0.78,1980.00,15829.00,85300,20240619,-58.79,22900,20231205,53.49,85300,-58.79,20240619,23800,47.69,20240116,85300,-58.79,20240619,22900,53.49,20231205,1.03,N,031980,500,107 억,,1057153,N,N,602,N,00,N 20241125,140426,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35000,700,2,2.04,4787407800,137628,83.46,34750,35150,34100,44550,24050,34300,34785.49,4.90,0,-6910,35566,34932,34466,33832,33366,35250,34150,108,10250,500,24010,50,1,21562395,7547,17.68,2.21,12,0.64,1980.00,15829.00,85300,20240619,-58.97,22900,20231205,52.84,85300,-58.97,20240619,23800,47.06,20240116,85300,-58.97,20240619,22900,52.84,20231205,1.03,N,031980,500,107 억,,1057153,N,N,602,N,00,N diff --git a/032080/price/prices-20241101.csv b/032080/price/prices-20241101.csv index a11046c68916..15750276e6f0 100644 --- a/032080/price/prices-20241101.csv +++ b/032080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160427,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1133,-32,5,-2.75,61566210,55009,326.04,1153,1164,1106,1514,816,1165,1119.20,0.24,0,1665,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,243,-18.57,0.22,12,0.26,-61.00,5087.00,1691,20231226,-33.00,1057,20241115,7.19,1689,-32.92,20240103,1057,7.19,20241115,1691,-33.00,20231226,1057,7.19,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N +20241126,150427,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1144,-21,5,-1.80,59629621,53299,315.90,1153,1164,1106,1514,816,1165,1118.78,0.24,0,2843,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,246,-18.75,0.22,12,0.25,-61.00,5087.00,1691,20231226,-32.35,1057,20241115,8.23,1689,-32.27,20240103,1057,8.23,20241115,1691,-32.35,20231226,1057,8.23,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N +20241126,140427,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1124,-41,5,-3.52,58383739,52193,309.35,1153,1164,1106,1514,816,1165,1118.61,0.24,0,2886,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,242,-18.43,0.22,12,0.24,-61.00,5087.00,1691,20231226,-33.53,1057,20241115,6.34,1689,-33.45,20240103,1057,6.34,20241115,1691,-33.53,20231226,1057,6.34,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N +20241126,130425,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1123,-42,5,-3.61,57554361,51452,304.95,1153,1164,1106,1514,816,1165,1118.60,0.24,0,2565,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,241,-18.41,0.22,12,0.24,-61.00,5087.00,1691,20231226,-33.59,1057,20241115,6.24,1689,-33.51,20240103,1057,6.24,20241115,1691,-33.59,20231226,1057,6.24,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N +20241126,120430,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1118,-47,5,-4.03,57553238,51451,304.95,1153,1164,1106,1514,816,1165,1118.60,0.24,0,2565,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,240,-18.33,0.22,12,0.24,-61.00,5087.00,1691,20231226,-33.89,1057,20241115,5.77,1689,-33.81,20240103,1057,5.77,20241115,1691,-33.89,20231226,1057,5.77,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N +20241126,110433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1143,-22,5,-1.89,20468821,18144,107.54,1153,1164,1106,1514,816,1165,1128.13,0.24,0,620,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,246,-18.74,0.22,12,0.08,-61.00,5087.00,1691,20231226,-32.41,1057,20241115,8.14,1689,-32.33,20240103,1057,8.14,20241115,1691,-32.41,20231226,1057,8.14,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N +20241126,100431,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1145,-20,5,-1.72,4838156,4197,24.88,1153,1164,1145,1514,816,1165,1152.77,0.24,0,634,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,246,-18.77,0.23,12,0.02,-61.00,5087.00,1691,20231226,-32.29,1057,20241115,8.33,1689,-32.21,20240103,1057,8.33,20241115,1691,-32.29,20231226,1057,8.33,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N +20241126,090427,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1153,-12,5,-1.03,1209497,1049,6.22,1153,1153,1153,1514,816,1165,1153.00,0.24,0,678,1201,1182,1149,1130,1097,1192,1140,107,349,500,760,1,1,21491029,248,-18.90,0.23,12,0.00,-61.00,5087.00,1691,20231226,-31.82,1057,20241115,9.08,1689,-31.73,20240103,1057,9.08,20241115,1691,-31.82,20231226,1057,9.08,20241115,0.79,N,032080,500,107 억,,52290,N,N,0,N,00,N 20241125,160419,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1165,9,2,0.78,19274006,16872,134.81,1156,1168,1116,1502,810,1156,1142.37,0.24,0,-82,1171,1163,1153,1145,1135,1167,1149,107,346,500,760,1,1,21491029,250,-19.10,0.23,12,0.08,-61.00,5087.00,1691,20231226,-31.11,1057,20241115,10.22,1689,-31.02,20240103,1057,10.22,20241115,1691,-31.11,20231226,1057,10.22,20241115,0.79,N,032080,500,107 억,,52372,N,N,0,N,00,N 20241125,150425,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1139,-17,5,-1.47,16271110,14248,113.85,1156,1168,1116,1502,810,1156,1141.99,0.24,0,-82,1171,1163,1153,1145,1135,1167,1149,107,346,500,760,1,1,21491029,245,-18.67,0.22,12,0.07,-61.00,5087.00,1691,20231226,-32.64,1057,20241115,7.76,1689,-32.56,20240103,1057,7.76,20241115,1691,-32.64,20231226,1057,7.76,20241115,0.79,N,032080,500,107 억,,52372,N,N,0,N,00,N 20241125,140426,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1165,9,2,0.78,5452239,4695,37.51,1156,1168,1150,1502,810,1156,1161.29,0.24,0,-89,1171,1163,1153,1145,1135,1167,1149,107,346,500,760,1,1,21491029,250,-19.10,0.23,12,0.02,-61.00,5087.00,1691,20231226,-31.11,1057,20241115,10.22,1689,-31.02,20240103,1057,10.22,20241115,1691,-31.11,20231226,1057,10.22,20241115,0.79,N,032080,500,107 억,,52372,N,N,0,N,00,N diff --git a/032190/price/prices-20241101.csv b/032190/price/prices-20241101.csv index e6a16a0a2c8d..c9155a0b21a5 100644 --- a/032190/price/prices-20241101.csv +++ b/032190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160428,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11000,-90,5,-0.81,361453600,33011,86.71,11000,11090,10900,14410,7770,11090,10949.47,8.84,0,3089,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4213,6.63,0.36,12,0.09,1660.00,30801.00,15880,20240130,-30.73,10100,20240805,8.91,15880,-30.73,20240130,10100,8.91,20240805,15880,-30.73,20240130,10100,8.91,20240805,0.07,N,032190,500,191 억,,3386707,N,N,63,N,00,N +20241126,150427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10970,-120,5,-1.08,280141840,25570,67.16,11000,11090,10900,14410,7770,11090,10955.88,8.84,0,2411,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4202,6.61,0.36,12,0.07,1660.00,30801.00,15880,20240130,-30.92,10100,20240805,8.61,15880,-30.92,20240130,10100,8.61,20240805,15880,-30.92,20240130,10100,8.61,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N +20241126,140427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10940,-150,5,-1.35,269397930,24591,64.59,11000,11090,10900,14410,7770,11090,10955.14,8.84,0,2325,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4190,6.59,0.36,12,0.06,1660.00,30801.00,15880,20240130,-31.11,10100,20240805,8.32,15880,-31.11,20240130,10100,8.32,20240805,15880,-31.11,20240130,10100,8.32,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N +20241126,130425,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11030,-60,5,-0.54,226479830,20672,54.30,11000,11090,10900,14410,7770,11090,10955.87,8.84,0,1760,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4224,6.64,0.36,12,0.05,1660.00,30801.00,15880,20240130,-30.54,10100,20240805,9.21,15880,-30.54,20240130,10100,9.21,20240805,15880,-30.54,20240130,10100,9.21,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N +20241126,120430,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11020,-70,5,-0.63,181305070,16564,43.51,11000,11090,10900,14410,7770,11090,10945.73,8.84,0,-148,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4221,6.64,0.36,12,0.04,1660.00,30801.00,15880,20240130,-30.60,10100,20240805,9.11,15880,-30.60,20240130,10100,9.11,20240805,15880,-30.60,20240130,10100,9.11,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N +20241126,110433,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10990,-100,5,-0.90,171045030,15632,41.06,11000,11090,10900,14410,7770,11090,10941.98,8.84,0,236,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4209,6.62,0.36,12,0.04,1660.00,30801.00,15880,20240130,-30.79,10100,20240805,8.81,15880,-30.79,20240130,10100,8.81,20240805,15880,-30.79,20240130,10100,8.81,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N +20241126,100431,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10950,-140,5,-1.26,123145040,11267,29.59,11000,11090,10900,14410,7770,11090,10929.71,8.84,0,-970,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4194,6.60,0.36,12,0.03,1660.00,30801.00,15880,20240130,-31.05,10100,20240805,8.42,15880,-31.05,20240130,10100,8.42,20240805,15880,-31.05,20240130,10100,8.42,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N +20241126,090427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11000,-90,5,-0.81,9889250,899,2.36,11000,11090,11000,14410,7770,11090,11000.28,8.84,0,341,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4213,6.63,0.36,12,0.00,1660.00,30801.00,15880,20240130,-30.73,10100,20240805,8.91,15880,-30.73,20240130,10100,8.91,20240805,15880,-30.73,20240130,10100,8.91,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N 20241125,160419,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11090,170,2,1.56,419523330,38007,143.11,10890,11100,10880,14190,7650,10920,11038.06,8.84,0,8379,11086,11002,10896,10812,10706,11045,10855,192,3270,500,7860,10,1,38300000,4247,6.68,0.36,12,0.10,1660.00,30801.00,15880,20240130,-30.16,10100,20240805,9.80,15880,-30.16,20240130,10100,9.80,20240805,15880,-30.16,20240130,10100,9.80,20240805,0.07,N,032190,500,191 억,,3386800,N,N,222,N,00,N 20241125,150425,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11080,160,2,1.47,383216490,34733,130.78,10890,11090,10880,14190,7650,10920,11033.22,8.84,0,8160,11086,11002,10896,10812,10706,11045,10855,192,3270,500,7860,10,1,38300000,4244,6.67,0.36,12,0.09,1660.00,30801.00,15880,20240130,-30.23,10100,20240805,9.70,15880,-30.23,20240130,10100,9.70,20240805,15880,-30.23,20240130,10100,9.70,20240805,0.07,N,032190,500,191 억,,3386800,N,N,0,N,00,N 20241125,140427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11080,160,2,1.47,307178490,27868,104.93,10890,11090,10880,14190,7650,10920,11022.63,8.84,0,6186,11086,11002,10896,10812,10706,11045,10855,192,3270,500,7860,10,1,38300000,4244,6.67,0.36,12,0.07,1660.00,30801.00,15880,20240130,-30.23,10100,20240805,9.70,15880,-30.23,20240130,10100,9.70,20240805,15880,-30.23,20240130,10100,9.70,20240805,0.07,N,032190,500,191 억,,3386800,N,N,0,N,00,N diff --git a/032280/price/prices-20241101.csv b/032280/price/prices-20241101.csv index e3fee43b27e4..da099d6ffda7 100644 --- a/032280/price/prices-20241101.csv +++ b/032280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160428,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1668,7,2,0.42,41211752,24865,51.15,1661,1675,1651,2155,1163,1661,1657.42,0.13,0,-376,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,270,9.59,0.43,12,0.15,174.00,3919.00,2115,20240115,-21.13,1442,20241023,15.67,2115,-21.13,20240115,1442,15.67,20241023,2115,-21.13,20240115,1442,15.67,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N +20241126,150427,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1668,7,2,0.42,40426141,24394,50.18,1661,1675,1651,2155,1163,1661,1657.22,0.13,0,-375,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,270,9.59,0.43,12,0.15,174.00,3919.00,2115,20240115,-21.13,1442,20241023,15.67,2115,-21.13,20240115,1442,15.67,20241023,2115,-21.13,20240115,1442,15.67,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N +20241126,140427,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1669,8,2,0.48,39542383,23864,49.09,1661,1675,1651,2155,1163,1661,1656.99,0.13,0,-242,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,271,9.59,0.43,12,0.15,174.00,3919.00,2115,20240115,-21.09,1442,20241023,15.74,2115,-21.09,20240115,1442,15.74,20241023,2115,-21.09,20240115,1442,15.74,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N +20241126,130426,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1666,5,2,0.30,39530715,23857,49.07,1661,1675,1651,2155,1163,1661,1656.99,0.13,0,-242,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,270,9.57,0.43,12,0.15,174.00,3919.00,2115,20240115,-21.23,1442,20241023,15.53,2115,-21.23,20240115,1442,15.53,20241023,2115,-21.23,20240115,1442,15.53,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N +20241126,120430,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1654,-7,5,-0.42,36772331,22196,45.66,1661,1675,1651,2155,1163,1661,1656.71,0.13,0,-140,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,268,9.51,0.42,12,0.14,174.00,3919.00,2115,20240115,-21.80,1442,20241023,14.70,2115,-21.80,20240115,1442,14.70,20241023,2115,-21.80,20240115,1442,14.70,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N +20241126,110434,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1654,-7,5,-0.42,31613078,19077,39.24,1661,1675,1651,2155,1163,1661,1657.13,0.13,0,-260,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,268,9.51,0.42,12,0.12,174.00,3919.00,2115,20240115,-21.80,1442,20241023,14.70,2115,-21.80,20240115,1442,14.70,20241023,2115,-21.80,20240115,1442,14.70,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N +20241126,100432,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1661,0,3,0.00,24372645,14704,30.25,1661,1675,1651,2155,1163,1661,1657.55,0.13,0,131,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,269,9.55,0.42,12,0.09,174.00,3919.00,2115,20240115,-21.47,1442,20241023,15.19,2115,-21.47,20240115,1442,15.19,20241023,2115,-21.47,20240115,1442,15.19,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N +20241126,090428,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1670,9,2,0.54,382088,230,0.47,1661,1675,1661,2155,1163,1661,1661.25,0.13,0,-7,1711,1685,1639,1613,1567,1699,1627,162,494,1000,1190,1,1,16213590,271,9.60,0.43,12,0.00,174.00,3919.00,2115,20240115,-21.04,1442,20241023,15.81,2115,-21.04,20240115,1442,15.81,20241023,2115,-21.04,20240115,1442,15.81,20241023,0.00,N,032280,1000,162 억,,21473,N,N,0,N,00,N 20241125,160420,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1661,53,2,3.30,77195343,47315,225.44,1596,1665,1593,2090,1126,1608,1631.52,0.15,0,-2170,1658,1632,1598,1572,1538,1646,1586,162,482,1000,1150,1,1,16213590,269,9.55,0.42,12,0.29,174.00,3919.00,2115,20240115,-21.47,1442,20241023,15.19,2115,-21.47,20240115,1442,15.19,20241023,2115,-21.47,20240115,1442,15.19,20241023,0.00,N,032280,1000,162 억,,23529,N,N,0,N,00,N 20241125,150426,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1661,53,2,3.30,74469622,45663,217.57,1596,1665,1593,2090,1126,1608,1630.85,0.15,0,-2208,1658,1632,1598,1572,1538,1646,1586,162,482,1000,1150,1,1,16213590,269,9.55,0.42,12,0.28,174.00,3919.00,2115,20240115,-21.47,1442,20241023,15.19,2115,-21.47,20240115,1442,15.19,20241023,2115,-21.47,20240115,1442,15.19,20241023,0.00,N,032280,1000,162 억,,23529,N,N,0,N,00,N 20241125,140427,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1647,39,2,2.43,60139988,36989,176.24,1596,1665,1593,2090,1126,1608,1625.89,0.15,0,-1260,1658,1632,1598,1572,1538,1646,1586,162,482,1000,1150,1,1,16213590,267,9.47,0.42,12,0.23,174.00,3919.00,2115,20240115,-22.13,1442,20241023,14.22,2115,-22.13,20240115,1442,14.22,20241023,2115,-22.13,20240115,1442,14.22,20241023,0.00,N,032280,1000,162 억,,23529,N,N,0,N,00,N diff --git a/032300/price/prices-20241101.csv b/032300/price/prices-20241101.csv index 85a1797b7297..d3a44816e7b5 100644 --- a/032300/price/prices-20241101.csv +++ b/032300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160428,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16700,-290,5,-1.71,1144375880,68264,9.45,17150,17150,15870,22050,11900,16990,16763.86,0.63,0,12248,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1821,2087.50,2.66,12,0.63,8.00,6288.00,29450,20231206,-43.29,14550,20240805,14.78,25400,-34.25,20240104,14550,14.78,20240805,29450,-43.29,20231206,14550,14.78,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N +20241126,150428,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16830,-160,5,-0.94,1069766220,63805,8.83,17150,17150,15870,22050,11900,16990,16766.04,0.63,0,12495,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1836,2103.75,2.68,12,0.59,8.00,6288.00,29450,20231206,-42.85,14550,20240805,15.67,25400,-33.74,20240104,14550,15.67,20240805,29450,-42.85,20231206,14550,15.67,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N +20241126,140427,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16730,-260,5,-1.53,987228510,58880,8.15,17150,17150,15870,22050,11900,16990,16766.64,0.63,0,10269,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1825,2091.25,2.66,12,0.54,8.00,6288.00,29450,20231206,-43.19,14550,20240805,14.98,25400,-34.13,20240104,14550,14.98,20240805,29450,-43.19,20231206,14550,14.98,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N +20241126,130426,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16770,-220,5,-1.29,962400090,57395,7.94,17150,17150,15870,22050,11900,16990,16767.86,0.63,0,10065,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1829,2096.25,2.67,12,0.53,8.00,6288.00,29450,20231206,-43.06,14550,20240805,15.26,25400,-33.98,20240104,14550,15.26,20240805,29450,-43.06,20231206,14550,15.26,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N +20241126,120431,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16770,-220,5,-1.29,919148410,54810,7.59,17150,17150,15870,22050,11900,16990,16769.56,0.63,0,9480,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1829,2096.25,2.67,12,0.50,8.00,6288.00,29450,20231206,-43.06,14550,20240805,15.26,25400,-33.98,20240104,14550,15.26,20240805,29450,-43.06,20231206,14550,15.26,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N +20241126,110434,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16700,-290,5,-1.71,818212260,48781,6.75,17150,17150,15870,22050,11900,16990,16773.00,0.63,0,8196,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1821,2087.50,2.66,12,0.45,8.00,6288.00,29450,20231206,-43.29,14550,20240805,14.78,25400,-34.25,20240104,14550,14.78,20240805,29450,-43.29,20231206,14550,14.78,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N +20241126,100432,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16870,-120,5,-0.71,407163650,24071,3.33,17150,17150,16810,22050,11900,16990,16914.99,0.63,0,948,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1840,2108.75,2.68,12,0.22,8.00,6288.00,29450,20231206,-42.72,14550,20240805,15.95,25400,-33.58,20240104,14550,15.95,20240805,29450,-42.72,20231206,14550,15.95,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N +20241126,090428,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17020,30,2,0.18,78303010,4597,0.64,17150,17150,16900,22050,11900,16990,17033.87,0.63,0,-1045,21603,19296,17593,15286,13583,20450,16440,55,5060,500,12230,10,1,10906701,1856,2127.50,2.71,12,0.04,8.00,6288.00,29450,20231206,-42.21,14550,20240805,16.98,25400,-32.99,20240104,14550,16.98,20240805,29450,-42.21,20231206,14550,16.98,20240805,3.64,N,032300,500,54 억,,68204,N,N,0,N,00,N 20241125,160420,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16990,990,2,6.19,12923601360,719780,1949.36,15890,19900,15890,20800,11200,16000,17955.25,0.84,0,-22147,16426,16212,16056,15842,15686,16135,15765,55,4800,500,11520,10,1,10906701,1853,2123.75,2.70,12,6.60,8.00,6288.00,29450,20231206,-42.31,14550,20240805,16.77,25400,-33.11,20240104,14550,16.77,20240805,29450,-42.31,20231206,14550,16.77,20240805,3.65,N,032300,500,54 억,,91076,N,N,0,N,00,N 20241125,150426,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17070,1070,2,6.69,12631813970,702651,1902.97,15890,19900,15890,20800,11200,16000,17977.37,0.84,0,-23840,16426,16212,16056,15842,15686,16135,15765,55,4800,500,11520,10,1,10906701,1862,2133.75,2.71,12,6.44,8.00,6288.00,29450,20231206,-42.04,14550,20240805,17.32,25400,-32.80,20240104,14550,17.32,20240805,29450,-42.04,20231206,14550,17.32,20240805,3.65,N,032300,500,54 억,,91076,N,N,0,N,00,N 20241125,140427,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16950,950,2,5.94,12287236680,682282,1847.80,15890,19900,15890,20800,11200,16000,18009.03,0.84,0,-25609,16426,16212,16056,15842,15686,16135,15765,55,4800,500,11520,10,1,10906701,1849,2118.75,2.70,12,6.26,8.00,6288.00,29450,20231206,-42.44,14550,20240805,16.49,25400,-33.27,20240104,14550,16.49,20240805,29450,-42.44,20231206,14550,16.49,20240805,3.65,N,032300,500,54 억,,91076,N,N,0,N,00,N diff --git a/032350/price/prices-20241101.csv b/032350/price/prices-20241101.csv index ff7a84bd463b..492c662e985d 100644 --- a/032350/price/prices-20241101.csv +++ b/032350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160428,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8690,-280,5,-3.12,3306129070,377301,75.56,8980,8980,8630,11660,6280,8970,8762.75,6.51,0,-2406,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6621,-3.26,9.52,12,0.50,-2669.00,913.00,11070,20231121,-21.50,8090,20240805,7.42,10900,-20.28,20240603,8090,7.42,20240805,10900,-20.28,20240603,8090,7.42,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1871,N,00,N +20241126,150428,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8660,-310,5,-3.46,2941281970,335285,67.14,8980,8980,8630,11660,6280,8970,8772.48,6.51,0,-11693,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6599,-3.24,9.49,12,0.44,-2669.00,913.00,11070,20231121,-21.77,8090,20240805,7.05,10900,-20.55,20240603,8090,7.05,20240805,10900,-20.55,20240603,8090,7.05,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1260,N,00,N +20241126,140428,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8700,-270,5,-3.01,2390471860,271715,54.41,8980,8980,8690,11660,6280,8970,8797.72,6.51,0,-9612,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6629,-3.26,9.53,12,0.36,-2669.00,913.00,11070,20231121,-21.41,8090,20240805,7.54,10900,-20.18,20240603,8090,7.54,20240805,10900,-20.18,20240603,8090,7.54,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1260,N,00,N +20241126,130426,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8730,-240,5,-2.68,2044778750,232006,46.46,8980,8980,8700,11660,6280,8970,8813.47,6.51,0,-11691,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6652,-3.27,9.56,12,0.30,-2669.00,913.00,11070,20231121,-21.14,8090,20240805,7.91,10900,-19.91,20240603,8090,7.91,20240805,10900,-19.91,20240603,8090,7.91,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1260,N,00,N +20241126,120431,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8750,-220,5,-2.45,1572841710,177991,35.64,8980,8980,8750,11660,6280,8970,8836.64,6.51,0,-13903,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6667,-3.28,9.58,12,0.23,-2669.00,913.00,11070,20231121,-20.96,8090,20240805,8.16,10900,-19.72,20240603,8090,8.16,20240805,10900,-19.72,20240603,8090,8.16,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1260,N,00,N +20241126,110434,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8820,-150,5,-1.67,1041815660,117494,23.53,8980,8980,8800,11660,6280,8970,8866.97,6.51,0,2868,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6721,-3.30,9.66,12,0.15,-2669.00,913.00,11070,20231121,-20.33,8090,20240805,9.02,10900,-19.08,20240603,8090,9.02,20240805,10900,-19.08,20240603,8090,9.02,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1260,N,00,N +20241126,100432,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8810,-160,5,-1.78,773563490,87077,17.44,8980,8980,8800,11660,6280,8970,8883.67,6.51,0,56,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6713,-3.30,9.65,12,0.11,-2669.00,913.00,11070,20231121,-20.42,8090,20240805,8.90,10900,-19.17,20240603,8090,8.90,20240805,10900,-19.17,20240603,8090,8.90,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1260,N,00,N +20241126,090428,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8900,-70,5,-0.78,189557730,21188,4.24,8980,8980,8860,11660,6280,8970,8946.47,6.51,0,-11415,9263,9116,8833,8686,8403,9190,8760,381,2690,500,6270,10,1,76196183,6781,-3.33,9.75,12,0.03,-2669.00,913.00,11070,20231121,-19.60,8090,20240805,10.01,10900,-18.35,20240603,8090,10.01,20240805,10900,-18.35,20240603,8090,10.01,20240805,0.02,N,032350,500,380 억,,4963349,N,N,1260,N,00,N 20241125,160420,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8970,480,2,5.65,4331508690,493121,75.48,8570,8980,8550,11030,5950,8490,8783.27,6.40,0,93460,9050,8770,8600,8320,8150,8685,8235,381,2540,500,5940,10,1,76196183,6835,-3.36,9.82,12,0.65,-2669.00,913.00,11070,20231121,-18.97,8090,20240805,10.88,10900,-17.71,20240603,8090,10.88,20240805,10900,-17.71,20240603,8090,10.88,20240805,0.02,N,032350,500,380 억,,4875101,N,N,1260,N,00,N 20241125,150426,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8950,460,2,5.42,3725813540,425533,65.14,8570,8950,8550,11030,5950,8490,8755.64,6.40,0,102868,9050,8770,8600,8320,8150,8685,8235,381,2540,500,5940,10,1,76196183,6820,-3.35,9.80,12,0.56,-2669.00,913.00,11070,20231121,-19.15,8090,20240805,10.63,10900,-17.89,20240603,8090,10.63,20240805,10900,-17.89,20240603,8090,10.63,20240805,0.02,N,032350,500,380 억,,4875101,N,N,294,N,00,N 20241125,140427,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8890,400,2,4.71,2701218580,310515,47.53,8570,8890,8550,11030,5950,8490,8699.16,6.40,0,94010,9050,8770,8600,8320,8150,8685,8235,381,2540,500,5940,10,1,76196183,6774,-3.33,9.74,12,0.41,-2669.00,913.00,11070,20231121,-19.69,8090,20240805,9.89,10900,-18.44,20240603,8090,9.89,20240805,10900,-18.44,20240603,8090,9.89,20240805,0.02,N,032350,500,380 억,,4875101,N,N,294,N,00,N diff --git a/032500/price/prices-20241101.csv b/032500/price/prices-20241101.csv index 38ebb110d187..c1b11ae4cbd4 100644 --- a/032500/price/prices-20241101.csv +++ b/032500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160429,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8600,30,2,0.35,543698930,63708,65.49,8490,8680,8400,11140,6000,8570,8534.14,5.12,0,5942,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3425,-5.24,1.96,12,0.16,-1640.00,4391.00,20000,20240117,-57.00,6600,20240909,30.30,20000,-57.00,20240117,6600,30.30,20240909,20000,-57.00,20240117,6600,30.30,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N +20241126,150428,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8540,-30,5,-0.35,474672630,55649,57.20,8490,8680,8400,11140,6000,8570,8529.76,5.12,0,3988,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3401,-5.21,1.94,12,0.14,-1640.00,4391.00,20000,20240117,-57.30,6600,20240909,29.39,20000,-57.30,20240117,6600,29.39,20240909,20000,-57.30,20240117,6600,29.39,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N +20241126,140428,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8560,-10,5,-0.12,383018100,44906,46.16,8490,8680,8400,11140,6000,8570,8529.33,5.12,0,2028,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3409,-5.22,1.95,12,0.11,-1640.00,4391.00,20000,20240117,-57.20,6600,20240909,29.70,20000,-57.20,20240117,6600,29.70,20240909,20000,-57.20,20240117,6600,29.70,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N +20241126,130427,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8650,80,2,0.93,329257910,38648,39.73,8490,8680,8400,11140,6000,8570,8519.40,5.12,0,2468,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3445,-5.27,1.97,12,0.10,-1640.00,4391.00,20000,20240117,-56.75,6600,20240909,31.06,20000,-56.75,20240117,6600,31.06,20240909,20000,-56.75,20240117,6600,31.06,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N +20241126,120431,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8540,-30,5,-0.35,219041620,25804,26.52,8490,8570,8400,11140,6000,8570,8488.67,5.12,0,-3892,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3401,-5.21,1.94,12,0.06,-1640.00,4391.00,20000,20240117,-57.30,6600,20240909,29.39,20000,-57.30,20240117,6600,29.39,20240909,20000,-57.30,20240117,6600,29.39,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N +20241126,110435,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8530,-40,5,-0.47,181060050,21352,21.95,8490,8570,8400,11140,6000,8570,8479.77,5.12,0,-4196,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3397,-5.20,1.94,12,0.05,-1640.00,4391.00,20000,20240117,-57.35,6600,20240909,29.24,20000,-57.35,20240117,6600,29.24,20240909,20000,-57.35,20240117,6600,29.24,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N +20241126,100432,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8480,-90,5,-1.05,120194790,14222,14.62,8490,8560,8400,11140,6000,8570,8451.33,5.12,0,-5082,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3377,-5.17,1.93,12,0.04,-1640.00,4391.00,20000,20240117,-57.60,6600,20240909,28.48,20000,-57.60,20240117,6600,28.48,20240909,20000,-57.60,20240117,6600,28.48,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N +20241126,090429,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8470,-100,5,-1.17,21462670,2530,2.60,8490,8560,8470,11140,6000,8570,8483.27,5.12,0,267,8796,8682,8456,8342,8116,8740,8400,199,2570,500,6170,10,1,39820883,3373,-5.16,1.93,12,0.01,-1640.00,4391.00,20000,20240117,-57.65,6600,20240909,28.33,20000,-57.65,20240117,6600,28.33,20240909,20000,-57.65,20240117,6600,28.33,20240909,0.44,N,032500,500,199 억,,2037600,N,N,135,N,00,N 20241125,160421,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8570,270,2,3.25,819894460,97194,114.69,8300,8570,8230,10790,5810,8300,8435.61,5.10,0,29008,8560,8430,8330,8200,8100,8415,8185,199,2490,500,5970,10,1,39820883,3413,-5.23,1.95,12,0.24,-1640.00,4391.00,20000,20240117,-57.15,6600,20240909,29.85,20000,-57.15,20240117,6600,29.85,20240909,20000,-57.15,20240117,6600,29.85,20240909,0.45,N,032500,500,199 억,,2030932,N,N,135,N,00,N 20241125,150426,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8530,230,2,2.77,723471440,85900,101.36,8300,8560,8230,10790,5810,8300,8422.25,5.10,0,23403,8560,8430,8330,8200,8100,8415,8185,199,2490,500,5970,10,1,39820883,3397,-5.20,1.94,12,0.22,-1640.00,4391.00,20000,20240117,-57.35,6600,20240909,29.24,20000,-57.35,20240117,6600,29.24,20240909,20000,-57.35,20240117,6600,29.24,20240909,0.45,N,032500,500,199 억,,2030932,N,N,0,N,00,N 20241125,140428,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8500,200,2,2.41,611398850,72766,85.86,8300,8530,8230,10790,5810,8300,8402.26,5.10,0,16594,8560,8430,8330,8200,8100,8415,8185,199,2490,500,5970,10,1,39820883,3385,-5.18,1.94,12,0.18,-1640.00,4391.00,20000,20240117,-57.50,6600,20240909,28.79,20000,-57.50,20240117,6600,28.79,20240909,20000,-57.50,20240117,6600,28.79,20240909,0.45,N,032500,500,199 억,,2030932,N,N,0,N,00,N diff --git a/032540/price/prices-20241101.csv b/032540/price/prices-20241101.csv index 349e51f6e117..d84ed932dfe3 100644 --- a/032540/price/prices-20241101.csv +++ b/032540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,-60,5,-1.25,37367240,7889,116.32,4710,4850,4700,6220,3350,4785,4736.63,0.21,0,-165,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,658,14.02,0.76,12,0.06,337.00,6177.00,6920,20231213,-31.72,4550,20241122,3.85,6580,-28.19,20240528,4550,3.85,20241122,6920,-31.72,20231213,4550,3.85,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N +20241126,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4760,-25,5,-0.52,34237720,7227,106.56,4710,4850,4700,6220,3350,4785,4737.47,0.21,0,271,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,663,14.12,0.77,12,0.05,337.00,6177.00,6920,20231213,-31.21,4550,20241122,4.62,6580,-27.66,20240528,4550,4.62,20241122,6920,-31.21,20231213,4550,4.62,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N +20241126,140428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4760,-25,5,-0.52,33394210,7049,103.94,4710,4850,4700,6220,3350,4785,4737.44,0.21,0,283,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,663,14.12,0.77,12,0.05,337.00,6177.00,6920,20231213,-31.21,4550,20241122,4.62,6580,-27.66,20240528,4550,4.62,20241122,6920,-31.21,20231213,4550,4.62,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N +20241126,130427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4745,-40,5,-0.84,33137175,6995,103.14,4710,4850,4700,6220,3350,4785,4737.27,0.21,0,330,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,661,14.08,0.77,12,0.05,337.00,6177.00,6920,20231213,-31.43,4550,20241122,4.29,6580,-27.89,20240528,4550,4.29,20241122,6920,-31.43,20231213,4550,4.29,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N +20241126,120432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4745,-40,5,-0.84,32135955,6785,100.04,4710,4850,4700,6220,3350,4785,4736.32,0.21,0,357,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,661,14.08,0.77,12,0.05,337.00,6177.00,6920,20231213,-31.43,4550,20241122,4.29,6580,-27.89,20240528,4550,4.29,20241122,6920,-31.43,20231213,4550,4.29,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N +20241126,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4735,-50,5,-1.04,30746850,6492,95.72,4710,4850,4700,6220,3350,4785,4736.11,0.21,0,366,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,660,14.05,0.77,12,0.05,337.00,6177.00,6920,20231213,-31.58,4550,20241122,4.07,6580,-28.04,20240528,4550,4.07,20241122,6920,-31.58,20231213,4550,4.07,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N +20241126,100433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4765,-20,5,-0.42,9583160,2028,29.90,4710,4765,4710,6220,3350,4785,4725.42,0.21,0,87,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,664,14.14,0.77,12,0.01,337.00,6177.00,6920,20231213,-31.14,4550,20241122,4.73,6580,-27.58,20240528,4550,4.73,20241122,6920,-31.14,20231213,4550,4.73,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N +20241126,090429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4735,-50,5,-1.04,5460270,1159,17.09,4710,4750,4710,6220,3350,4785,4711.19,0.21,0,70,4978,4881,4833,4736,4688,4857,4712,70,1435,500,3540,5,1,13931609,660,14.05,0.77,12,0.01,337.00,6177.00,6920,20231213,-31.58,4550,20241122,4.07,6580,-28.04,20240528,4550,4.07,20241122,6920,-31.58,20231213,4550,4.07,20241122,1.47,N,032540,500,69 억,,29257,N,N,0,N,00,N 20241125,160421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4785,5,2,0.10,30259625,6282,42.81,4840,4930,4785,6210,3350,4780,4816.88,0.21,0,616,5140,4960,4755,4575,4370,5050,4665,70,1430,500,3530,5,1,13931609,667,14.20,0.77,12,0.05,337.00,6177.00,6920,20231213,-30.85,4550,20241122,5.16,6580,-27.28,20240528,4550,5.16,20241122,6920,-30.85,20231213,4550,5.16,20241122,1.48,N,032540,500,69 억,,28641,N,N,0,N,00,N 20241125,150427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4830,50,2,1.05,16972630,3513,23.94,4840,4930,4800,6210,3350,4780,4831.38,0.21,0,92,5140,4960,4755,4575,4370,5050,4665,70,1430,500,3530,5,1,13931609,673,14.33,0.78,12,0.03,337.00,6177.00,6920,20231213,-30.20,4550,20241122,6.15,6580,-26.60,20240528,4550,6.15,20241122,6920,-30.20,20231213,4550,6.15,20241122,1.48,N,032540,500,69 억,,28641,N,N,0,N,00,N 20241125,140428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4805,25,2,0.52,14848270,3071,20.93,4840,4930,4805,6210,3350,4780,4835.00,0.21,0,133,5140,4960,4755,4575,4370,5050,4665,70,1430,500,3530,5,1,13931609,669,14.26,0.78,12,0.02,337.00,6177.00,6920,20231213,-30.56,4550,20241122,5.60,6580,-26.98,20240528,4550,5.60,20241122,6920,-30.56,20231213,4550,5.60,20241122,1.48,N,032540,500,69 억,,28641,N,N,0,N,00,N diff --git a/032560/price/prices-20241101.csv b/032560/price/prices-20241101.csv index d44d1bfbeb1a..66c5380ff897 100644 --- a/032560/price/prices-20241101.csv +++ b/032560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160429,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5080,50,2,0.99,37489965,7422,116.88,4995,5100,4995,6530,3530,5030,5051.19,2.91,0,-66,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,864,3.58,0.24,12,0.04,1419.00,20938.00,7740,20240520,-34.37,4800,20241115,5.83,7740,-34.37,20240520,4800,5.83,20241115,7740,-34.37,20240520,4800,5.83,20241115,1.72,N,032560,500,85 억,,494449,N,N,1,N,00,N +20241126,150429,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5080,50,2,0.99,36951515,7316,115.21,4995,5100,4995,6530,3530,5030,5050.78,2.91,0,-66,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,864,3.58,0.24,12,0.04,1419.00,20938.00,7740,20240520,-34.37,4800,20241115,5.83,7740,-34.37,20240520,4800,5.83,20241115,7740,-34.37,20240520,4800,5.83,20241115,1.72,N,032560,500,85 억,,494449,N,N,0,N,00,N +20241126,140429,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,10,2,0.20,22786895,4527,71.29,4995,5050,4995,6530,3530,5030,5033.55,2.91,0,-179,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,857,3.55,0.24,12,0.03,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.72,N,032560,500,85 억,,494449,N,N,0,N,00,N +20241126,130427,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,10,2,0.20,15257195,3033,47.76,4995,5050,4995,6530,3530,5030,5030.40,2.91,0,-157,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,857,3.55,0.24,12,0.02,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.72,N,032560,500,85 억,,494449,N,N,0,N,00,N +20241126,120432,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,10,2,0.20,14551725,2892,45.54,4995,5050,4995,6530,3530,5030,5031.72,2.91,0,-157,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,857,3.55,0.24,12,0.02,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.72,N,032560,500,85 억,,494449,N,N,0,N,00,N +20241126,110435,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5020,-10,5,-0.20,7497835,1492,23.50,4995,5050,4995,6530,3530,5030,5025.36,2.91,0,-112,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,853,3.54,0.24,12,0.01,1419.00,20938.00,7740,20240520,-35.14,4800,20241115,4.58,7740,-35.14,20240520,4800,4.58,20241115,7740,-35.14,20240520,4800,4.58,20241115,1.72,N,032560,500,85 억,,494449,N,N,0,N,00,N +20241126,100433,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5020,-10,5,-0.20,1121280,224,3.53,4995,5050,4995,6530,3530,5030,5005.71,2.91,0,-26,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,853,3.54,0.24,12,0.00,1419.00,20938.00,7740,20240520,-35.14,4800,20241115,4.58,7740,-35.14,20240520,4800,4.58,20241115,7740,-35.14,20240520,4800,4.58,20241115,1.72,N,032560,500,85 억,,494449,N,N,0,N,00,N +20241126,090429,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,20,2,0.40,754300,151,2.38,4995,5050,4995,6530,3530,5030,4995.36,2.91,0,-22,5110,5070,5030,4990,4950,5070,4990,85,1500,500,3720,10,1,17000000,859,3.56,0.24,12,0.00,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.72,N,032560,500,85 억,,494449,N,N,0,N,00,N 20241125,160421,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5030,0,3,0.00,30294225,6035,37.29,5030,5070,4990,6530,3530,5030,5019.76,2.91,0,93,5243,5136,4993,4886,4743,5065,4815,85,1500,500,3720,10,1,17000000,855,3.54,0.24,12,0.04,1419.00,20938.00,7740,20240520,-35.01,4800,20241115,4.79,7740,-35.01,20240520,4800,4.79,20241115,7740,-35.01,20240520,4800,4.79,20241115,1.72,N,032560,500,85 억,,494341,N,N,0,N,00,N 20241125,150427,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5010,-20,5,-0.40,26710285,5322,32.88,5030,5070,4990,6530,3530,5030,5018.84,2.91,0,93,5243,5136,4993,4886,4743,5065,4815,85,1500,500,3720,10,1,17000000,852,3.53,0.24,12,0.03,1419.00,20938.00,7740,20240520,-35.27,4800,20241115,4.38,7740,-35.27,20240520,4800,4.38,20241115,7740,-35.27,20240520,4800,4.38,20241115,1.72,N,032560,500,85 억,,494341,N,N,0,N,00,N 20241125,140428,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5000,-30,5,-0.60,23455075,4673,28.87,5030,5070,4990,6530,3530,5030,5019.28,2.91,0,92,5243,5136,4993,4886,4743,5065,4815,85,1500,500,3720,10,1,17000000,850,3.52,0.24,12,0.03,1419.00,20938.00,7740,20240520,-35.40,4800,20241115,4.17,7740,-35.40,20240520,4800,4.17,20241115,7740,-35.40,20240520,4800,4.17,20241115,1.72,N,032560,500,85 억,,494341,N,N,0,N,00,N diff --git a/032580/price/prices-20241101.csv b/032580/price/prices-20241101.csv index 93374810e023..30cbffde4a33 100644 --- a/032580/price/prices-20241101.csv +++ b/032580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,5,2,0.39,785822133,598872,132.09,1297,1350,1273,1680,906,1293,1312.17,31.58,0,-126181,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,430,40.56,0.86,12,1.81,32.00,1510.00,2215,20231212,-41.40,1032,20240909,25.78,1965,-33.94,20240408,1032,25.78,20240909,2215,-41.40,20231212,1032,25.78,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N +20241126,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,12,2,0.93,757713930,577276,127.33,1297,1350,1273,1680,906,1293,1312.57,31.58,0,-135142,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,432,40.78,0.86,12,1.74,32.00,1510.00,2215,20231212,-41.08,1032,20240909,26.45,1965,-33.59,20240408,1032,26.45,20240909,2215,-41.08,20231212,1032,26.45,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N +20241126,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1300,7,2,0.54,737930914,562107,123.98,1297,1350,1273,1680,906,1293,1312.79,31.58,0,-134745,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,431,40.62,0.86,12,1.70,32.00,1510.00,2215,20231212,-41.31,1032,20240909,25.97,1965,-33.84,20240408,1032,25.97,20240909,2215,-41.31,20231212,1032,25.97,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N +20241126,130428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,13,2,1.01,688199163,523832,115.54,1297,1350,1273,1680,906,1293,1313.78,31.58,0,-147164,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,433,40.81,0.86,12,1.58,32.00,1510.00,2215,20231212,-41.04,1032,20240909,26.55,1965,-33.54,20240408,1032,26.55,20240909,2215,-41.04,20231212,1032,26.55,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N +20241126,120432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,20,2,1.55,632723549,481389,106.18,1297,1350,1273,1680,906,1293,1314.37,31.58,0,-144529,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,435,41.03,0.87,12,1.45,32.00,1510.00,2215,20231212,-40.72,1032,20240909,27.23,1965,-33.18,20240408,1032,27.23,20240909,2215,-40.72,20231212,1032,27.23,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N +20241126,110436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1320,27,2,2.09,566409221,431251,95.12,1297,1350,1273,1680,906,1293,1313.41,31.58,0,-133428,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,437,41.25,0.87,12,1.30,32.00,1510.00,2215,20231212,-40.41,1032,20240909,27.91,1965,-32.82,20240408,1032,27.91,20240909,2215,-40.41,20231212,1032,27.91,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N +20241126,100433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,13,2,1.01,183623999,141910,31.30,1297,1307,1273,1680,906,1293,1293.95,31.58,0,-13374,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,433,40.81,0.86,12,0.43,32.00,1510.00,2215,20231212,-41.04,1032,20240909,26.55,1965,-33.54,20240408,1032,26.55,20240909,2215,-41.04,20231212,1032,26.55,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N +20241126,090430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1281,-12,5,-0.93,31770314,24637,5.43,1297,1306,1273,1680,906,1293,1289.54,31.58,0,-8975,1334,1313,1274,1253,1214,1324,1264,166,387,500,820,1,1,33132064,424,40.03,0.85,12,0.07,32.00,1510.00,2215,20231212,-42.17,1032,20240909,24.13,1965,-34.81,20240408,1032,24.13,20240909,2215,-42.17,20231212,1032,24.13,20240909,7.27,N,032580,500,165 억,,10461791,N,N,0,N,00,N 20241125,160422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,59,2,4.78,572767601,448216,103.91,1235,1295,1235,1604,864,1234,1277.88,31.11,0,155926,1280,1257,1244,1221,1208,1250,1214,166,370,500,780,1,1,33132064,428,40.41,0.86,12,1.35,32.00,1510.00,2215,20231212,-41.63,1032,20240909,25.29,1965,-34.20,20240408,1032,25.29,20240909,2215,-41.63,20231212,1032,25.29,20240909,7.31,N,032580,500,165 억,,10307206,N,N,0,N,00,N 20241125,150427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,57,2,4.62,542747939,424980,98.52,1235,1295,1235,1604,864,1234,1277.11,31.11,0,149640,1280,1257,1244,1221,1208,1250,1214,166,370,500,780,1,1,33132064,428,40.34,0.85,12,1.28,32.00,1510.00,2215,20231212,-41.72,1032,20240909,25.10,1965,-34.30,20240408,1032,25.10,20240909,2215,-41.72,20231212,1032,25.10,20240909,7.31,N,032580,500,165 억,,10307206,N,N,0,N,00,N 20241125,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1286,52,2,4.21,464920052,364642,84.53,1235,1292,1235,1604,864,1234,1275.00,31.11,0,128741,1280,1257,1244,1221,1208,1250,1214,166,370,500,780,1,1,33132064,426,40.19,0.85,12,1.10,32.00,1510.00,2215,20231212,-41.94,1032,20240909,24.61,1965,-34.55,20240408,1032,24.61,20240909,2215,-41.94,20231212,1032,24.61,20240909,7.31,N,032580,500,165 억,,10307206,N,N,0,N,00,N diff --git a/032620/price/prices-20241101.csv b/032620/price/prices-20241101.csv index e4c4c7f69b05..209b60228e56 100644 --- a/032620/price/prices-20241101.csv +++ b/032620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160430,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3635,40,2,1.11,407529070,113240,81.57,3575,3640,3535,4670,2520,3595,3598.73,1.06,0,34293,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1897,-110.15,1.70,12,0.22,-33.00,2141.00,7910,20240223,-54.05,3315,20241114,9.65,7910,-54.05,20240223,3315,9.65,20241114,7910,-54.05,20240223,3315,9.65,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N +20241126,150429,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3620,25,2,0.70,385696700,107232,77.24,3575,3635,3535,4670,2520,3595,3596.84,1.06,0,32126,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1890,-109.70,1.69,12,0.21,-33.00,2141.00,7910,20240223,-54.24,3315,20241114,9.20,7910,-54.24,20240223,3315,9.20,20241114,7910,-54.24,20240223,3315,9.20,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N +20241126,140429,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3630,35,2,0.97,350104655,97419,70.17,3575,3630,3535,4670,2520,3595,3593.80,1.06,0,29165,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1895,-110.00,1.70,12,0.19,-33.00,2141.00,7910,20240223,-54.11,3315,20241114,9.50,7910,-54.11,20240223,3315,9.50,20241114,7910,-54.11,20240223,3315,9.50,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N +20241126,130428,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3615,20,2,0.56,314176865,87477,63.01,3575,3620,3535,4670,2520,3595,3591.54,1.06,0,28161,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1887,-109.55,1.69,12,0.17,-33.00,2141.00,7910,20240223,-54.30,3315,20241114,9.05,7910,-54.30,20240223,3315,9.05,20241114,7910,-54.30,20240223,3315,9.05,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N +20241126,120433,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3610,15,2,0.42,286605915,79836,57.51,3575,3620,3535,4670,2520,3595,3589.93,1.06,0,26594,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1884,-109.39,1.69,12,0.15,-33.00,2141.00,7910,20240223,-54.36,3315,20241114,8.90,7910,-54.36,20240223,3315,8.90,20241114,7910,-54.36,20240223,3315,8.90,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N +20241126,110436,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3595,0,3,0.00,208423315,58122,41.87,3575,3620,3535,4670,2520,3595,3585.96,1.06,0,14077,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1876,-108.94,1.68,12,0.11,-33.00,2141.00,7910,20240223,-54.55,3315,20241114,8.45,7910,-54.55,20240223,3315,8.45,20241114,7910,-54.55,20240223,3315,8.45,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N +20241126,100434,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3600,5,2,0.14,109463295,30470,21.95,3575,3615,3575,4670,2520,3595,3592.49,1.06,0,8765,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1879,-109.09,1.68,12,0.06,-33.00,2141.00,7910,20240223,-54.49,3315,20241114,8.60,7910,-54.49,20240223,3315,8.60,20241114,7910,-54.49,20240223,3315,8.60,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N +20241126,090430,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3610,15,2,0.42,18750480,5239,3.77,3575,3610,3575,4670,2520,3595,3579.02,1.06,0,1876,3691,3642,3576,3527,3461,3667,3552,261,1075,500,2300,5,1,52197139,1884,-109.39,1.69,12,0.01,-33.00,2141.00,7910,20240223,-54.36,3315,20241114,8.90,7910,-54.36,20240223,3315,8.90,20241114,7910,-54.36,20240223,3315,8.90,20241114,2.72,N,032620,500,260 억,,553111,N,N,2,N,00,N 20241125,160422,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3595,75,2,2.13,491207730,136995,135.94,3510,3625,3510,4575,2465,3520,3585.55,0.99,0,36398,3620,3570,3540,3490,3460,3595,3515,261,1055,500,2250,5,1,52197139,1876,-108.94,1.68,12,0.26,-33.00,2141.00,7910,20240223,-54.55,3315,20241114,8.45,7910,-54.55,20240223,3315,8.45,20241114,7910,-54.55,20240223,3315,8.45,20241114,2.73,N,032620,500,260 억,,514749,N,N,2,N,00,N 20241125,150428,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3590,70,2,1.99,460808175,128536,127.55,3510,3625,3510,4575,2465,3520,3585.05,0.99,0,31790,3620,3570,3540,3490,3460,3595,3515,261,1055,500,2250,5,1,52197139,1874,-108.79,1.68,12,0.25,-33.00,2141.00,7910,20240223,-54.61,3315,20241114,8.30,7910,-54.61,20240223,3315,8.30,20241114,7910,-54.61,20240223,3315,8.30,20241114,2.73,N,032620,500,260 억,,514749,N,N,0,N,00,N 20241125,140429,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3610,90,2,2.56,409063395,114114,113.24,3510,3625,3510,4575,2465,3520,3584.69,0.99,0,23573,3620,3570,3540,3490,3460,3595,3515,261,1055,500,2250,5,1,52197139,1884,-109.39,1.69,12,0.22,-33.00,2141.00,7910,20240223,-54.36,3315,20241114,8.90,7910,-54.36,20240223,3315,8.90,20241114,7910,-54.36,20240223,3315,8.90,20241114,2.73,N,032620,500,260 억,,514749,N,N,0,N,00,N diff --git a/032640/price/prices-20241101.csv b/032640/price/prices-20241101.csv index 9ac5f8adaca4..9025a0546f8f 100644 --- a/032640/price/prices-20241101.csv +++ b/032640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160430,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11570,330,2,2.94,32199640860,2798328,85.39,11130,11630,11110,14610,7870,11240,11506.69,72.79,429389,143538,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,50516,8.11,0.59,12,0.64,1426.00,19633.00,11630,20241126,-0.52,9510,20240415,21.66,11630,-0.52,20241126,9510,21.66,20240415,11630,-0.52,20241126,9510,21.66,20240415,0.09,N,032640,5000,25739 억,,155726128,N,N,67,N,00,N +20241126,150430,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11590,350,2,3.11,29698163680,2582004,78.79,11130,11630,11110,14610,7870,11240,11501.99,72.79,433429,110513,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,50603,8.13,0.59,12,0.59,1426.00,19633.00,11630,20241126,-0.34,9510,20240415,21.87,11630,-0.34,20241126,9510,21.87,20240415,11630,-0.34,20241126,9510,21.87,20240415,0.09,N,032640,5000,25739 억,,155730168,N,N,6006,N,00,N +20241126,140430,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11580,340,2,3.02,25958317720,2259688,68.96,11130,11630,11110,14610,7870,11240,11487.57,72.85,566859,250699,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,50560,8.12,0.59,12,0.52,1426.00,19633.00,11630,20241126,-0.43,9510,20240415,21.77,11630,-0.43,20241126,9510,21.77,20240415,11630,-0.43,20241126,9510,21.77,20240415,0.09,N,032640,5000,25739 억,,155863598,N,N,6006,N,00,N +20241126,130428,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11590,350,2,3.11,22834953770,1990349,60.74,11130,11630,11110,14610,7870,11240,11472.84,72.88,623848,321190,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,50603,8.13,0.59,12,0.46,1426.00,19633.00,11630,20241126,-0.34,9510,20240415,21.87,11630,-0.34,20241126,9510,21.87,20240415,11630,-0.34,20241126,9510,21.87,20240415,0.09,N,032640,5000,25739 억,,155920587,N,N,6006,N,00,N +20241126,120433,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11580,340,2,3.02,19559829660,1708024,52.12,11130,11610,11110,14610,7870,11240,11451.74,72.88,615701,357793,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,50560,8.12,0.59,12,0.39,1426.00,19633.00,11610,20241126,-0.26,9510,20240415,21.77,11610,-0.26,20241126,9510,21.77,20240415,11610,-0.26,20241126,9510,21.77,20240415,0.09,N,032640,5000,25739 억,,155912440,N,N,6006,N,00,N +20241126,110436,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11530,290,2,2.58,13852500690,1213728,37.04,11130,11570,11110,14610,7870,11240,11413.19,72.79,423529,230508,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,50341,8.09,0.59,12,0.28,1426.00,19633.00,11570,20241126,-0.35,9510,20240415,21.24,11570,-0.35,20241126,9510,21.24,20240415,11570,-0.35,20241126,9510,21.24,20240415,0.09,N,032640,5000,25739 억,,155720268,N,N,6006,N,00,N +20241126,100434,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11490,250,2,2.22,8106148400,714641,21.81,11130,11490,11110,14610,7870,11240,11342.97,72.70,228130,111752,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,50167,8.06,0.59,12,0.16,1426.00,19633.00,11490,20241126,0.00,9510,20240415,20.82,11490,0.00,20241126,9510,20.82,20240415,11490,0.00,20241126,9510,20.82,20240415,0.09,N,032640,5000,25739 억,,155524869,N,N,6006,N,00,N +20241126,090430,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11200,-40,5,-0.36,869423410,77794,2.37,11130,11240,11110,14610,7870,11240,11175.93,72.57,-44997,-41474,11606,11422,11186,11002,10766,11515,11095,25740,3370,5000,8990,10,1,436611361,48900,7.85,0.57,12,0.02,1426.00,19633.00,11370,20241125,-1.50,9510,20240415,17.77,11370,-1.50,20241125,9510,17.77,20240415,11370,-1.50,20241125,9510,17.77,20240415,0.09,N,032640,5000,25739 억,,155251742,N,N,6006,N,00,N 20241125,160422,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11240,150,2,1.35,34225724210,3050536,117.72,11160,11370,10950,14410,7770,11090,11219.56,72.79,806502,436990,11350,11220,11050,10920,10750,11285,10985,25740,3320,5000,8870,10,1,436611361,49075,7.88,0.57,12,0.70,1426.00,19633.00,11370,20241125,-1.14,9510,20240415,18.19,11370,-1.14,20241125,9510,18.19,20240415,11370,-1.14,20241125,9510,18.19,20240415,0.10,N,032640,5000,25739 억,,155730837,N,N,6006,N,00,N 20241125,150428,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11280,190,2,1.71,23761033200,2119727,81.80,11160,11370,10950,14410,7770,11090,11209.48,72.74,691103,466412,11350,11220,11050,10920,10750,11285,10985,25740,3320,5000,8870,10,1,436611361,49250,7.91,0.57,12,0.49,1426.00,19633.00,11370,20241125,-0.79,9510,20240415,18.61,11370,-0.79,20241125,9510,18.61,20240415,11370,-0.79,20241125,9510,18.61,20240415,0.10,N,032640,5000,25739 억,,155615438,N,N,24,N,00,N 20241125,140429,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11340,250,2,2.25,18465140270,1652245,63.76,11160,11350,10950,14410,7770,11090,11175.79,72.70,599897,341441,11350,11220,11050,10920,10750,11285,10985,25740,3320,5000,8870,10,1,436611361,49512,7.95,0.58,12,0.38,1426.00,19633.00,11350,20241125,-0.09,9510,20240415,19.24,11350,-0.09,20241125,9510,19.24,20240415,11350,-0.09,20241125,9510,19.24,20240415,0.10,N,032640,5000,25739 억,,155524232,N,N,24,N,00,N diff --git a/032680/price/prices-20241101.csv b/032680/price/prices-20241101.csv index 824c47eb4034..9662296a183f 100644 --- a/032680/price/prices-20241101.csv +++ b/032680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,318,12,2,3.92,181972898,577836,110.55,307,323,307,397,215,306,314.92,20.11,0,44890,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,336,-2.94,0.62,12,0.55,-108.00,511.00,940,20240222,-66.17,294,20241115,8.16,940,-66.17,20240222,294,8.16,20241115,940,-66.17,20240222,294,8.16,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N +20241126,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,317,11,2,3.59,176048452,559195,106.98,307,323,307,397,215,306,314.82,20.11,0,43946,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,335,-2.94,0.62,12,0.53,-108.00,511.00,940,20240222,-66.28,294,20241115,7.82,940,-66.28,20240222,294,7.82,20241115,940,-66.28,20240222,294,7.82,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N +20241126,140430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,319,13,2,4.25,158656335,504063,96.43,307,323,307,397,215,306,314.75,20.11,0,27120,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,337,-2.95,0.62,12,0.48,-108.00,511.00,940,20240222,-66.06,294,20241115,8.50,940,-66.06,20240222,294,8.50,20241115,940,-66.06,20240222,294,8.50,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N +20241126,130428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,313,7,2,2.29,81128650,259942,49.73,307,316,307,397,215,306,312.10,20.11,0,25193,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,330,-2.90,0.61,12,0.25,-108.00,511.00,940,20240222,-66.70,294,20241115,6.46,940,-66.70,20240222,294,6.46,20241115,940,-66.70,20240222,294,6.46,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N +20241126,120433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,313,7,2,2.29,48750742,156630,29.97,307,315,307,397,215,306,311.25,20.11,0,15314,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,330,-2.90,0.61,12,0.15,-108.00,511.00,940,20240222,-66.70,294,20241115,6.46,940,-66.70,20240222,294,6.46,20241115,940,-66.70,20240222,294,6.46,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N +20241126,110437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,312,6,2,1.96,40557126,130382,24.94,307,315,307,397,215,306,311.06,20.11,0,11087,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,329,-2.89,0.61,12,0.12,-108.00,511.00,940,20240222,-66.81,294,20241115,6.12,940,-66.81,20240222,294,6.12,20241115,940,-66.81,20240222,294,6.12,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N +20241126,100434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,312,6,2,1.96,30220530,97114,18.58,307,315,307,397,215,306,311.19,20.11,0,1771,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,329,-2.89,0.61,12,0.09,-108.00,511.00,940,20240222,-66.81,294,20241115,6.12,940,-66.81,20240222,294,6.12,20241115,940,-66.81,20240222,294,6.12,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N +20241126,090430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,311,5,2,1.63,11857158,38092,7.29,307,315,307,397,215,306,311.28,20.11,0,-401,321,313,308,300,295,317,304,211,91,200,210,1,1,105590764,328,-2.88,0.61,12,0.04,-108.00,511.00,940,20240222,-66.91,294,20241115,5.78,940,-66.91,20240222,294,5.78,20241115,940,-66.91,20240222,294,5.78,20241115,3.20,N,032680,200,211 억,,21229979,N,N,0,N,00,N 20241125,160422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,306,5,2,1.66,160487077,518004,92.87,303,316,303,391,211,301,309.82,19.99,0,121173,318,309,304,295,290,307,293,211,90,200,210,1,1,105590764,323,-2.83,0.60,12,0.49,-108.00,511.00,940,20240222,-67.45,294,20241115,4.08,940,-67.45,20240222,294,4.08,20241115,940,-67.45,20240222,294,4.08,20241115,3.23,N,032680,200,211 억,,21109869,N,N,0,N,00,N 20241125,150428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,9,2,2.99,152633477,492399,88.28,303,316,303,391,211,301,309.98,19.99,0,122620,318,309,304,295,290,307,293,211,90,200,210,1,1,105590764,327,-2.87,0.61,12,0.47,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.23,N,032680,200,211 억,,21109869,N,N,0,N,00,N 20241125,140430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,308,7,2,2.33,144514367,466076,83.56,303,316,303,391,211,301,310.07,19.99,0,120028,318,309,304,295,290,307,293,211,90,200,210,1,1,105590764,325,-2.85,0.60,12,0.44,-108.00,511.00,940,20240222,-67.23,294,20241115,4.76,940,-67.23,20240222,294,4.76,20241115,940,-67.23,20240222,294,4.76,20241115,3.23,N,032680,200,211 억,,21109869,N,N,0,N,00,N diff --git a/032750/price/prices-20241101.csv b/032750/price/prices-20241101.csv index 265c35dbd46c..ac9715b4230d 100644 --- a/032750/price/prices-20241101.csv +++ b/032750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4215,10,2,0.24,66982880,15919,154.18,4225,4240,4170,5460,2945,4205,4207.73,1.01,0,-348,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,381,324.23,0.41,12,0.18,13.00,10228.00,6570,20240104,-35.84,3835,20240806,9.91,6570,-35.84,20240104,3835,9.91,20240806,6570,-35.84,20240104,3835,9.91,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N +20241126,150430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,30,2,0.71,62206535,14788,143.23,4225,4235,4170,5460,2945,4205,4206.55,1.01,0,-750,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,382,325.77,0.41,12,0.16,13.00,10228.00,6570,20240104,-35.54,3835,20240806,10.43,6570,-35.54,20240104,3835,10.43,20240806,6570,-35.54,20240104,3835,10.43,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N +20241126,140431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,0,3,0.00,39126650,9309,90.16,4225,4225,4170,5460,2945,4205,4203.10,1.01,0,-1166,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,380,323.46,0.41,12,0.10,13.00,10228.00,6570,20240104,-36.00,3835,20240806,9.65,6570,-36.00,20240104,3835,9.65,20240806,6570,-36.00,20240104,3835,9.65,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N +20241126,130429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,0,3,0.00,36784805,8752,84.77,4225,4225,4170,5460,2945,4205,4203.02,1.01,0,-1064,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,380,323.46,0.41,12,0.10,13.00,10228.00,6570,20240104,-36.00,3835,20240806,9.65,6570,-36.00,20240104,3835,9.65,20240806,6570,-36.00,20240104,3835,9.65,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N +20241126,120434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,0,3,0.00,34769825,8273,80.13,4225,4225,4170,5460,2945,4205,4202.81,1.01,0,-1053,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,380,323.46,0.41,12,0.09,13.00,10228.00,6570,20240104,-36.00,3835,20240806,9.65,6570,-36.00,20240104,3835,9.65,20240806,6570,-36.00,20240104,3835,9.65,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N +20241126,110437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,0,3,0.00,32694145,7780,75.35,4225,4225,4170,5460,2945,4205,4202.33,1.01,0,-946,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,380,323.46,0.41,12,0.09,13.00,10228.00,6570,20240104,-36.00,3835,20240806,9.65,6570,-36.00,20240104,3835,9.65,20240806,6570,-36.00,20240104,3835,9.65,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N +20241126,100435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4200,-5,5,-0.12,30684115,7300,70.70,4225,4225,4170,5460,2945,4205,4203.30,1.01,0,-1042,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,379,323.08,0.41,12,0.08,13.00,10228.00,6570,20240104,-36.07,3835,20240806,9.52,6570,-36.07,20240104,3835,9.52,20240806,6570,-36.07,20240104,3835,9.52,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N +20241126,090431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4210,5,2,0.12,8093205,1925,18.64,4225,4225,4200,5460,2945,4205,4204.26,1.01,0,-906,4315,4260,4185,4130,4055,4287,4157,45,1255,500,3020,5,1,9031122,380,323.85,0.41,12,0.02,13.00,10228.00,6570,20240104,-35.92,3835,20240806,9.78,6570,-35.92,20240104,3835,9.78,20240806,6570,-35.92,20240104,3835,9.78,20240806,2.80,N,032750,500,45 억,,91594,N,N,0,N,00,N 20241125,160423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,60,2,1.45,43158705,10320,218.88,4145,4240,4110,5380,2905,4145,4182.05,1.00,0,1230,4208,4176,4128,4096,4048,4192,4112,45,1235,500,2980,5,1,9031122,380,323.46,0.41,12,0.11,13.00,10228.00,6570,20240104,-36.00,3835,20240806,9.65,6570,-36.00,20240104,3835,9.65,20240806,6570,-36.00,20240104,3835,9.65,20240806,2.79,N,032750,500,45 억,,90371,N,N,0,N,00,N 20241125,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4195,50,2,1.21,40311720,9642,204.50,4145,4240,4110,5380,2905,4145,4180.85,1.00,0,1207,4208,4176,4128,4096,4048,4192,4112,45,1235,500,2980,5,1,9031122,379,322.69,0.41,12,0.11,13.00,10228.00,6570,20240104,-36.15,3835,20240806,9.39,6570,-36.15,20240104,3835,9.39,20240806,6570,-36.15,20240104,3835,9.39,20240806,2.79,N,032750,500,45 억,,90371,N,N,0,N,00,N 20241125,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,60,2,1.45,39401870,9425,199.89,4145,4240,4110,5380,2905,4145,4180.57,1.00,0,1261,4208,4176,4128,4096,4048,4192,4112,45,1235,500,2980,5,1,9031122,380,323.46,0.41,12,0.10,13.00,10228.00,6570,20240104,-36.00,3835,20240806,9.65,6570,-36.00,20240104,3835,9.65,20240806,6570,-36.00,20240104,3835,9.65,20240806,2.79,N,032750,500,45 억,,90371,N,N,0,N,00,N diff --git a/032790/price/prices-20241101.csv b/032790/price/prices-20241101.csv index 51694b05ea8e..4f830747f2cf 100644 --- a/032790/price/prices-20241101.csv +++ b/032790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,-6,5,-0.51,100172826,86866,107.39,1178,1190,1137,1521,819,1170,1153.17,0.51,0,-16749,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,498,-1.85,1.30,12,0.20,-628.00,895.00,2635,20231120,-55.83,1094,20241120,6.40,2570,-54.71,20240405,1094,6.40,20241120,2570,-54.71,20240405,1094,6.40,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N +20241126,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,-8,5,-0.68,96321794,83545,103.29,1178,1190,1137,1521,819,1170,1152.93,0.51,0,-15440,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,497,-1.85,1.30,12,0.20,-628.00,895.00,2635,20231120,-55.90,1094,20241120,6.22,2570,-54.79,20240405,1094,6.22,20241120,2570,-54.79,20240405,1094,6.22,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N +20241126,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1153,-17,5,-1.45,93434737,81047,100.20,1178,1190,1137,1521,819,1170,1152.85,0.51,0,-15280,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,493,-1.84,1.29,12,0.19,-628.00,895.00,2635,20231120,-56.24,1094,20241120,5.39,2570,-55.14,20240405,1094,5.39,20241120,2570,-55.14,20240405,1094,5.39,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N +20241126,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1153,-17,5,-1.45,87642050,76001,93.96,1178,1190,1137,1521,819,1170,1153.17,0.51,0,-13764,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,493,-1.84,1.29,12,0.18,-628.00,895.00,2635,20231120,-56.24,1094,20241120,5.39,2570,-55.14,20240405,1094,5.39,20241120,2570,-55.14,20240405,1094,5.39,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N +20241126,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1146,-24,5,-2.05,84730650,73462,90.82,1178,1190,1137,1521,819,1170,1153.39,0.51,0,-12814,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,490,-1.82,1.28,12,0.17,-628.00,895.00,2635,20231120,-56.51,1094,20241120,4.75,2570,-55.41,20240405,1094,4.75,20241120,2570,-55.41,20240405,1094,4.75,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N +20241126,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1151,-19,5,-1.62,83139417,72075,89.11,1178,1190,1137,1521,819,1170,1153.51,0.51,0,-13707,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,493,-1.83,1.29,12,0.17,-628.00,895.00,2635,20231120,-56.32,1094,20241120,5.21,2570,-55.21,20240405,1094,5.21,20241120,2570,-55.21,20240405,1094,5.21,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N +20241126,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1152,-18,5,-1.54,22263828,19130,23.65,1178,1190,1152,1521,819,1170,1163.82,0.51,0,-3203,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,493,-1.83,1.29,12,0.04,-628.00,895.00,2635,20231120,-56.28,1094,20241120,5.30,2570,-55.18,20240405,1094,5.30,20241120,2570,-55.18,20240405,1094,5.30,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N +20241126,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,-10,5,-0.85,1115820,961,1.19,1178,1178,1160,1521,819,1170,1161.10,0.51,0,-1,1198,1184,1175,1161,1152,1179,1156,214,351,500,790,1,1,42798832,496,-1.85,1.30,12,0.00,-628.00,895.00,2635,20231120,-55.98,1094,20241120,6.03,2570,-54.86,20240405,1094,6.03,20241120,2570,-54.86,20240405,1094,6.03,20241120,0.37,N,032790,500,213 억,,219592,N,N,0,N,00,N 20241125,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,19,2,1.65,94965411,80563,38.07,1185,1189,1166,1496,806,1151,1178.77,0.54,0,-13573,1288,1219,1181,1112,1074,1254,1147,214,345,500,780,1,1,42798832,501,-1.86,1.31,12,0.19,-628.00,895.00,2635,20231120,-55.60,1094,20241120,6.95,2570,-54.47,20240405,1094,6.95,20241120,2570,-54.47,20240405,1094,6.95,20241120,0.37,N,032790,500,213 억,,233165,N,N,0,N,00,N 20241125,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,28,2,2.43,89600414,75980,35.90,1185,1189,1166,1496,806,1151,1179.26,0.54,0,-13048,1288,1219,1181,1112,1074,1254,1147,214,345,500,780,1,1,42798832,505,-1.88,1.32,12,0.18,-628.00,895.00,2635,20231120,-55.26,1094,20241120,7.77,2570,-54.12,20240405,1094,7.77,20241120,2570,-54.12,20240405,1094,7.77,20241120,0.37,N,032790,500,213 억,,233165,N,N,0,N,00,N 20241125,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,29,2,2.52,86028772,72940,34.46,1185,1189,1166,1496,806,1151,1179.45,0.54,0,-12761,1288,1219,1181,1112,1074,1254,1147,214,345,500,780,1,1,42798832,505,-1.88,1.32,12,0.17,-628.00,895.00,2635,20231120,-55.22,1094,20241120,7.86,2570,-54.09,20240405,1094,7.86,20241120,2570,-54.09,20240405,1094,7.86,20241120,0.37,N,032790,500,213 억,,233165,N,N,0,N,00,N diff --git a/032800/price/prices-20241101.csv b/032800/price/prices-20241101.csv index 277f12533fbb..6fd71f10bf5b 100644 --- a/032800/price/prices-20241101.csv +++ b/032800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,0,3,0.00,44870608,72214,35.55,621,627,619,807,435,621,621.36,0.59,0,-537,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,285,-2.97,0.46,06,0.16,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N +20241126,150431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,0,3,0.00,41293574,66449,32.72,621,627,619,807,435,621,621.43,0.59,0,-200,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,285,-2.97,0.46,06,0.14,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N +20241126,140431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,0,3,0.00,35740491,57508,28.31,621,627,619,807,435,621,621.49,0.59,0,-187,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,285,-2.97,0.46,06,0.13,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N +20241126,130429,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,624,3,2,0.48,20285222,32575,16.04,621,627,619,807,435,621,622.72,0.59,0,-614,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,287,-2.99,0.46,06,0.07,-209.00,1344.00,2450,20240319,-74.53,599,20241113,4.17,2450,-74.53,20240319,599,4.17,20241113,800,-22.00,20241101,150,316.00,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N +20241126,120434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,625,4,2,0.64,16925881,27177,13.38,621,627,619,807,435,621,622.80,0.59,0,-614,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,287,-2.99,0.47,06,0.06,-209.00,1344.00,2450,20240319,-74.49,599,20241113,4.34,2450,-74.49,20240319,599,4.34,20241113,800,-21.88,20241101,150,316.67,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N +20241126,110438,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,0,3,0.00,12754577,20491,10.09,621,627,619,807,435,621,622.45,0.59,0,-336,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,285,-2.97,0.46,06,0.04,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N +20241126,100435,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,626,5,2,0.81,8265248,13276,6.54,621,627,619,807,435,621,622.57,0.59,0,-263,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,288,-3.00,0.47,06,0.03,-209.00,1344.00,2450,20240319,-74.45,599,20241113,4.51,2450,-74.45,20240319,599,4.51,20241113,800,-21.75,20241101,150,317.33,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N +20241126,090431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,0,3,0.00,582498,938,0.46,621,621,621,807,435,621,621.00,0.59,0,-53,643,631,622,610,601,638,617,230,186,500,370,1,1,45957058,285,-2.97,0.46,06,0.00,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,269555,N,N,0,N,00,N 20241125,160423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,8,2,1.31,126827723,203012,309.68,613,634,613,796,430,613,624.73,0.51,0,37495,624,618,612,606,600,621,609,230,183,500,360,1,1,45957058,285,-2.97,0.46,06,0.44,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,233236,N,N,0,N,00,N 20241125,150429,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,623,10,2,1.63,123215022,197204,300.82,613,634,613,796,430,613,624.81,0.51,0,37452,624,618,612,606,600,621,609,230,183,500,360,1,1,45957058,286,-2.98,0.46,06,0.43,-209.00,1344.00,2450,20240319,-74.57,599,20241113,4.01,2450,-74.57,20240319,599,4.01,20241113,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,233236,N,N,0,N,00,N 20241125,140431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,7,2,1.14,122049688,195336,297.97,613,634,613,796,430,613,624.82,0.51,0,37452,624,618,612,606,600,621,609,230,183,500,360,1,1,45957058,285,-2.97,0.46,06,0.43,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,233236,N,N,0,N,00,N diff --git a/032820/price/prices-20241101.csv b/032820/price/prices-20241101.csv index 8578e35fb914..82b5338fded1 100644 --- a/032820/price/prices-20241101.csv +++ b/032820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160432,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2345,-45,5,-1.88,8630670755,3688561,60.84,2390,2390,2310,3105,1675,2390,2339.81,2.71,0,-281255,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3725,71.06,3.49,12,2.32,33.00,672.00,3300,20240718,-28.94,1261,20240201,85.96,3300,-28.94,20240718,1261,85.96,20240201,3300,-28.94,20240718,1261,85.96,20240201,4.51,N,032820,500,794 억,,4298014,N,N,550,N,00,N +20241126,150431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2325,-65,5,-2.72,8084325645,3454780,56.99,2390,2390,2310,3105,1675,2390,2340.01,2.71,0,-259644,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3693,70.45,3.46,12,2.17,33.00,672.00,3300,20240718,-29.55,1261,20240201,84.38,3300,-29.55,20240718,1261,84.38,20240201,3300,-29.55,20240718,1261,84.38,20240201,4.51,N,032820,500,794 억,,4298014,N,N,25,N,00,N +20241126,140431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2320,-70,5,-2.93,7152362815,3053478,50.37,2390,2390,2310,3105,1675,2390,2342.33,2.71,0,-265614,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3686,70.30,3.45,12,1.92,33.00,672.00,3300,20240718,-29.70,1261,20240201,83.98,3300,-29.70,20240718,1261,83.98,20240201,3300,-29.70,20240718,1261,83.98,20240201,4.51,N,032820,500,794 억,,4298014,N,N,25,N,00,N +20241126,130430,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2325,-65,5,-2.72,6313924100,2691694,44.40,2390,2390,2320,3105,1675,2390,2345.67,2.71,0,-150244,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3693,70.45,3.46,12,1.69,33.00,672.00,3300,20240718,-29.55,1261,20240201,84.38,3300,-29.55,20240718,1261,84.38,20240201,3300,-29.55,20240718,1261,84.38,20240201,4.51,N,032820,500,794 억,,4298014,N,N,25,N,00,N +20241126,120434,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2335,-55,5,-2.30,5565289275,2370087,39.09,2390,2390,2325,3105,1675,2390,2348.10,2.71,0,-61467,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3709,70.76,3.47,12,1.49,33.00,672.00,3300,20240718,-29.24,1261,20240201,85.17,3300,-29.24,20240718,1261,85.17,20240201,3300,-29.24,20240718,1261,85.17,20240201,4.51,N,032820,500,794 억,,4298014,N,N,25,N,00,N +20241126,110438,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2340,-50,5,-2.09,4643301950,1975427,32.58,2390,2390,2325,3105,1675,2390,2350.49,2.71,0,-56886,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3717,70.91,3.48,12,1.24,33.00,672.00,3300,20240718,-29.09,1261,20240201,85.57,3300,-29.09,20240718,1261,85.57,20240201,3300,-29.09,20240718,1261,85.57,20240201,4.51,N,032820,500,794 억,,4298014,N,N,25,N,00,N +20241126,100436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2345,-45,5,-1.88,3999022315,1700936,28.06,2390,2390,2325,3105,1675,2390,2351.02,2.71,0,-140820,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3725,71.06,3.49,12,1.07,33.00,672.00,3300,20240718,-28.94,1261,20240201,85.96,3300,-28.94,20240718,1261,85.96,20240201,3300,-28.94,20240718,1261,85.96,20240201,4.51,N,032820,500,794 억,,4298014,N,N,25,N,00,N +20241126,090432,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2350,-40,5,-1.67,1425555090,604370,9.97,2390,2390,2325,3105,1675,2390,2358.63,2.71,0,-99313,2446,2417,2386,2357,2326,2402,2342,794,715,500,1520,5,1,158859048,3733,71.21,3.50,12,0.38,33.00,672.00,3300,20240718,-28.79,1261,20240201,86.36,3300,-28.79,20240718,1261,86.36,20240201,3300,-28.79,20240718,1261,86.36,20240201,4.51,N,032820,500,794 억,,4298014,N,N,25,N,00,N 20241125,160424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2390,15,2,0.63,14206981145,5962929,55.94,2410,2415,2355,3085,1665,2375,2382.53,2.89,0,-297092,2481,2427,2356,2302,2231,2455,2330,794,710,500,1520,5,1,158859048,3797,72.42,3.56,12,3.75,33.00,672.00,3300,20240718,-27.58,1261,20240201,89.53,3300,-27.58,20240718,1261,89.53,20240201,3300,-27.58,20240718,1261,89.53,20240201,4.55,N,032820,500,794 억,,4592411,N,N,25,N,00,N 20241125,150430,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2380,5,2,0.21,13501672785,5667131,53.17,2410,2415,2355,3085,1665,2375,2382.45,2.89,0,-298005,2481,2427,2356,2302,2231,2455,2330,794,710,500,1520,5,1,158859048,3781,72.12,3.54,12,3.57,33.00,672.00,3300,20240718,-27.88,1261,20240201,88.74,3300,-27.88,20240718,1261,88.74,20240201,3300,-27.88,20240718,1261,88.74,20240201,4.55,N,032820,500,794 억,,4592411,N,N,0,N,00,N 20241125,140431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2380,5,2,0.21,12310989340,5166817,48.47,2410,2415,2355,3085,1665,2375,2382.70,2.89,0,-318637,2481,2427,2356,2302,2231,2455,2330,794,710,500,1520,5,1,158859048,3781,72.12,3.54,12,3.25,33.00,672.00,3300,20240718,-27.88,1261,20240201,88.74,3300,-27.88,20240718,1261,88.74,20240201,3300,-27.88,20240718,1261,88.74,20240201,4.55,N,032820,500,794 억,,4592411,N,N,0,N,00,N diff --git a/032830/price/prices-20241101.csv b/032830/price/prices-20241101.csv index cbc5d446d7c9..2e61e494f39f 100644 --- a/032830/price/prices-20241101.csv +++ b/032830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160432,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104600,-1400,5,-1.32,31227747500,298703,91.12,104700,106000,103700,137800,74200,106000,104544.46,21.79,0,-36224,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,209200,11.04,0.47,12,0.15,9477.00,222741.00,111000,20241118,-5.77,60000,20240119,74.33,111000,-5.77,20241118,60000,74.33,20240119,111000,-5.77,20241118,60000,74.33,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,303,N,00,N +20241126,150432,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104600,-1400,5,-1.32,29167850000,279016,85.12,104700,106000,103700,137800,74200,106000,104538.26,21.79,0,-29477,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,209200,11.04,0.47,12,0.14,9477.00,222741.00,111000,20241118,-5.77,60000,20240119,74.33,111000,-5.77,20241118,60000,74.33,20240119,111000,-5.77,20241118,60000,74.33,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,1229,N,00,N +20241126,140432,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104700,-1300,5,-1.23,24691090200,236202,72.06,104700,106000,103700,137800,74200,106000,104533.78,21.79,0,-34641,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,209400,11.05,0.47,12,0.12,9477.00,222741.00,111000,20241118,-5.68,60000,20240119,74.50,111000,-5.68,20241118,60000,74.50,20240119,111000,-5.68,20241118,60000,74.50,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,1229,N,00,N +20241126,130430,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104600,-1400,5,-1.32,21067616900,201579,61.49,104700,106000,103700,137800,74200,106000,104512.94,21.79,0,-28598,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,209200,11.04,0.47,12,0.10,9477.00,222741.00,111000,20241118,-5.77,60000,20240119,74.33,111000,-5.77,20241118,60000,74.33,20240119,111000,-5.77,20241118,60000,74.33,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,1229,N,00,N +20241126,120435,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104100,-1900,5,-1.79,16113623100,154040,46.99,104700,106000,103800,137800,74200,106000,104606.73,21.79,0,-24091,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,208200,10.98,0.47,12,0.08,9477.00,222741.00,111000,20241118,-6.22,60000,20240119,73.50,111000,-6.22,20241118,60000,73.50,20240119,111000,-6.22,20241118,60000,73.50,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,1229,N,00,N +20241126,110438,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104800,-1200,5,-1.13,10483208400,100114,30.54,104700,106000,104000,137800,74200,106000,104712.69,21.79,0,-23936,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,209600,11.06,0.47,12,0.05,9477.00,222741.00,111000,20241118,-5.59,60000,20240119,74.67,111000,-5.59,20241118,60000,74.67,20240119,111000,-5.59,20241118,60000,74.67,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,1229,N,00,N +20241126,100436,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104600,-1400,5,-1.32,6443240700,61545,18.78,104700,106000,104000,137800,74200,106000,104691.50,21.79,0,-16449,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,209200,11.04,0.47,12,0.03,9477.00,222741.00,111000,20241118,-5.77,60000,20240119,74.33,111000,-5.77,20241118,60000,74.33,20240119,111000,-5.77,20241118,60000,74.33,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,1229,N,00,N +20241126,090432,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105100,-900,5,-0.85,875987300,8352,2.55,104700,105800,104000,137800,74200,106000,104883.27,21.79,0,-2347,108933,107466,106533,105066,104133,107000,104600,1000,31800,500,80560,100,1,200000000,210200,11.09,0.47,12,0.00,9477.00,222741.00,111000,20241118,-5.32,60000,20240119,75.17,111000,-5.32,20241118,60000,75.17,20240119,111000,-5.32,20241118,60000,75.17,20240119,0.00,N,032830,500,1000 억,,43572312,N,N,1229,N,00,N 20241125,160424,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,106000,-500,5,-0.47,34271881300,322366,193.04,107600,108000,105600,138400,74600,106500,106314.29,21.83,0,-86588,109300,107900,106600,105200,103900,107850,105150,1000,31900,500,80940,100,1,200000000,212000,11.18,0.48,12,0.16,9477.00,222741.00,111000,20241118,-4.50,60000,20240119,76.67,111000,-4.50,20241118,60000,76.67,20240119,111000,-4.50,20241118,60000,76.67,20240119,0.00,N,032830,500,1000 억,,43666413,N,N,1229,N,00,N 20241125,150430,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107300,800,2,0.75,13713656400,128550,76.98,107600,108000,105600,138400,74600,106500,106679.55,21.83,0,-34103,109300,107900,106600,105200,103900,107850,105150,1000,31900,500,80940,100,1,200000000,214600,11.32,0.48,12,0.06,9477.00,222741.00,111000,20241118,-3.33,60000,20240119,78.83,111000,-3.33,20241118,60000,78.83,20240119,111000,-3.33,20241118,60000,78.83,20240119,0.00,N,032830,500,1000 억,,43666413,N,N,3092,N,00,N 20241125,140431,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,106700,200,2,0.19,10501014100,98525,59.00,107600,108000,105600,138400,74600,106500,106582.23,21.83,0,-26583,109300,107900,106600,105200,103900,107850,105150,1000,31900,500,80940,100,1,200000000,213400,11.26,0.48,12,0.05,9477.00,222741.00,111000,20241118,-3.87,60000,20240119,77.83,111000,-3.87,20241118,60000,77.83,20240119,111000,-3.87,20241118,60000,77.83,20240119,0.00,N,032830,500,1000 억,,43666413,N,N,3092,N,00,N diff --git a/032850/price/prices-20241101.csv b/032850/price/prices-20241101.csv index a799c61cd781..065f1db0433c 100644 --- a/032850/price/prices-20241101.csv +++ b/032850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,55,2,1.11,268727160,53949,115.03,4945,5030,4920,6440,3470,4955,4981.12,1.95,0,19934,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,10,1,16623293,833,15.05,1.22,12,0.32,333.00,4096.00,9550,20240201,-47.54,4550,20241113,10.11,9550,-47.54,20240201,4550,10.11,20241113,9550,-47.54,20240201,4550,10.11,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N +20241126,150432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,65,2,1.31,241459465,48507,103.43,4945,5030,4920,6440,3470,4955,4977.83,1.95,0,17995,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,10,1,16623293,834,15.08,1.23,12,0.29,333.00,4096.00,9550,20240201,-47.43,4550,20241113,10.33,9550,-47.43,20240201,4550,10.33,20241113,9550,-47.43,20240201,4550,10.33,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N +20241126,140432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4985,30,2,0.61,212916840,42811,91.28,4945,5010,4920,6440,3470,4955,4973.41,1.95,0,14216,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,5,1,16623293,829,14.97,1.22,12,0.26,333.00,4096.00,9550,20240201,-47.80,4550,20241113,9.56,9550,-47.80,20240201,4550,9.56,20241113,9550,-47.80,20240201,4550,9.56,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N +20241126,130430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,45,2,0.91,176402905,35453,75.59,4945,5010,4945,6440,3470,4955,4975.68,1.95,0,14116,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,10,1,16623293,831,15.02,1.22,12,0.21,333.00,4096.00,9550,20240201,-47.64,4550,20241113,9.89,9550,-47.64,20240201,4550,9.89,20241113,9550,-47.64,20240201,4550,9.89,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N +20241126,120435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,40,2,0.81,154967965,31155,66.43,4945,5000,4945,6440,3470,4955,4974.10,1.95,0,12911,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,5,1,16623293,830,15.00,1.22,12,0.19,333.00,4096.00,9550,20240201,-47.70,4550,20241113,9.78,9550,-47.70,20240201,4550,9.78,20241113,9550,-47.70,20240201,4550,9.78,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N +20241126,110438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4955,0,3,0.00,106206885,21384,45.60,4945,4990,4945,6440,3470,4955,4966.65,1.95,0,6135,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,5,1,16623293,824,14.88,1.21,12,0.13,333.00,4096.00,9550,20240201,-48.12,4550,20241113,8.90,9550,-48.12,20240201,4550,8.90,20241113,9550,-48.12,20240201,4550,8.90,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N +20241126,100436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,20,2,0.40,57881310,11648,24.84,4945,4990,4945,6440,3470,4955,4969.21,1.95,0,2001,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,5,1,16623293,827,14.94,1.21,12,0.07,333.00,4096.00,9550,20240201,-47.91,4550,20241113,9.34,9550,-47.91,20240201,4550,9.34,20241113,9550,-47.91,20240201,4550,9.34,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N +20241126,090432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,5,2,0.10,3056070,618,1.32,4945,4960,4945,6440,3470,4955,4945.10,1.95,0,-278,5018,4986,4923,4891,4828,5002,4907,83,1485,500,3170,5,1,16623293,825,14.89,1.21,12,0.00,333.00,4096.00,9550,20240201,-48.06,4550,20241113,9.01,9550,-48.06,20240201,4550,9.01,20241113,9550,-48.06,20240201,4550,9.01,20241113,3.98,N,032850,500,83 억,,324227,N,N,0,N,00,N 20241125,160424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4955,105,2,2.16,230661335,46833,157.57,4860,4955,4860,6300,3395,4850,4925.14,1.83,0,20544,4923,4886,4868,4831,4813,4877,4822,83,1450,500,3100,5,1,16623293,824,14.88,1.21,12,0.28,333.00,4096.00,9550,20240201,-48.12,4550,20241113,8.90,9550,-48.12,20240201,4550,8.90,20241113,9550,-48.12,20240201,4550,8.90,20241113,4.00,N,032850,500,83 억,,303876,N,N,0,N,00,N 20241125,150430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4945,95,2,1.96,212091775,43085,144.96,4860,4955,4860,6300,3395,4850,4922.64,1.83,0,20156,4923,4886,4868,4831,4813,4877,4822,83,1450,500,3100,5,1,16623293,822,14.85,1.21,12,0.26,333.00,4096.00,9550,20240201,-48.22,4550,20241113,8.68,9550,-48.22,20240201,4550,8.68,20241113,9550,-48.22,20240201,4550,8.68,20241113,4.00,N,032850,500,83 억,,303876,N,N,0,N,00,N 20241125,140432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4940,90,2,1.86,159401060,32387,108.97,4860,4955,4860,6300,3395,4850,4921.76,1.83,0,15640,4923,4886,4868,4831,4813,4877,4822,83,1450,500,3100,5,1,16623293,821,14.83,1.21,12,0.19,333.00,4096.00,9550,20240201,-48.27,4550,20241113,8.57,9550,-48.27,20240201,4550,8.57,20241113,9550,-48.27,20240201,4550,8.57,20241113,4.00,N,032850,500,83 억,,303876,N,N,0,N,00,N diff --git a/032860/price/prices-20241101.csv b/032860/price/prices-20241101.csv index 63b635ebbb2f..1baf9e641237 100644 --- a/032860/price/prices-20241101.csv +++ b/032860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1313,-2,5,-0.15,54907690,41672,71.16,1321,1350,1313,1709,921,1315,1317.67,0.06,0,901,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,530,-10.02,1.00,12,0.10,-131.00,1319.00,3995,20241022,-67.13,1307,20241120,0.46,3995,-67.13,20241022,1307,0.46,20241120,3995,-67.13,20241022,1307,0.46,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N +20241126,150432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1319,4,2,0.30,44352879,33646,57.46,1321,1350,1313,1709,921,1315,1318.22,0.06,0,-91,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,533,-10.07,1.00,12,0.08,-131.00,1319.00,3995,20241022,-66.98,1307,20241120,0.92,3995,-66.98,20241022,1307,0.92,20241120,3995,-66.98,20241022,1307,0.92,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N +20241126,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1315,0,3,0.00,40593613,30790,52.58,1321,1350,1313,1709,921,1315,1318.40,0.06,0,-91,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,531,-10.04,1.00,12,0.08,-131.00,1319.00,3995,20241022,-67.08,1307,20241120,0.61,3995,-67.08,20241022,1307,0.61,20241120,3995,-67.08,20241022,1307,0.61,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N +20241126,130430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1318,3,2,0.23,30179298,22885,39.08,1321,1350,1313,1709,921,1315,1318.74,0.06,0,-9,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,532,-10.06,1.00,12,0.06,-131.00,1319.00,3995,20241022,-67.01,1307,20241120,0.84,3995,-67.01,20241022,1307,0.84,20241120,3995,-67.01,20241022,1307,0.84,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N +20241126,120435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1318,3,2,0.23,27269877,20671,35.30,1321,1350,1313,1709,921,1315,1319.23,0.06,0,-14,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,532,-10.06,1.00,12,0.05,-131.00,1319.00,3995,20241022,-67.01,1307,20241120,0.84,3995,-67.01,20241022,1307,0.84,20241120,3995,-67.01,20241022,1307,0.84,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N +20241126,110439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1315,0,3,0.00,20110996,15226,26.00,1321,1350,1315,1709,921,1315,1320.83,0.06,0,-23,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,531,-10.04,1.00,12,0.04,-131.00,1319.00,3995,20241022,-67.08,1307,20241120,0.61,3995,-67.08,20241022,1307,0.61,20241120,3995,-67.08,20241022,1307,0.61,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N +20241126,100437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1325,10,2,0.76,5629558,4258,7.27,1321,1350,1315,1709,921,1315,1322.11,0.06,0,-17,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,535,-10.11,1.00,12,0.01,-131.00,1319.00,3995,20241022,-66.83,1307,20241120,1.38,3995,-66.83,20241022,1307,1.38,20241120,3995,-66.83,20241022,1307,1.38,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N +20241126,090433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1350,35,2,2.66,57093,43,0.07,1321,1350,1321,1709,921,1315,1327.74,0.06,0,27,1377,1345,1327,1295,1277,1337,1287,202,394,500,920,1,1,40395863,545,-10.31,1.02,12,0.00,-131.00,1319.00,3995,20241022,-66.21,1307,20241120,3.29,3995,-66.21,20241022,1307,3.29,20241120,3995,-66.21,20241022,1307,3.29,20241120,0.00,N,032860,500,201 억,,25468,N,N,0,N,00,N 20241125,160425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1315,-5,5,-0.38,77769555,58526,163.10,1359,1359,1309,1716,924,1320,1328.81,0.02,0,16442,1373,1346,1333,1306,1293,1340,1300,202,396,500,920,1,1,40395863,531,-10.04,1.00,12,0.14,-131.00,1319.00,3995,20241022,-67.08,1307,20241120,0.61,3995,-67.08,20241022,1307,0.61,20241120,3995,-67.08,20241022,1307,0.61,20241120,0.00,N,032860,500,201 억,,9026,N,N,0,N,00,N 20241125,150431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1334,14,2,1.06,68917365,51820,144.41,1359,1359,1309,1716,924,1320,1329.94,0.02,0,16658,1373,1346,1333,1306,1293,1340,1300,202,396,500,920,1,1,40395863,539,-10.18,1.01,12,0.13,-131.00,1319.00,3995,20241022,-66.61,1307,20241120,2.07,3995,-66.61,20241022,1307,2.07,20241120,3995,-66.61,20241022,1307,2.07,20241120,0.00,N,032860,500,201 억,,9026,N,N,0,N,00,N 20241125,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1326,6,2,0.45,54417527,40877,113.91,1359,1359,1309,1716,924,1320,1331.25,0.02,0,14341,1373,1346,1333,1306,1293,1340,1300,202,396,500,920,1,1,40395863,536,-10.12,1.01,12,0.10,-131.00,1319.00,3995,20241022,-66.81,1307,20241120,1.45,3995,-66.81,20241022,1307,1.45,20241120,3995,-66.81,20241022,1307,1.45,20241120,0.00,N,032860,500,201 억,,9026,N,N,0,N,00,N diff --git a/032940/price/prices-20241101.csv b/032940/price/prices-20241101.csv index e3e4b70b587e..ffc4266eadee 100644 --- a/032940/price/prices-20241101.csv +++ b/032940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,70,2,2.06,366189965,106617,64.07,3400,3500,3390,4420,2380,3400,3434.57,1.57,0,9105,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,631,-21.29,0.25,12,0.59,-163.00,13720.00,6840,20240614,-49.27,3265,20241114,6.28,6840,-49.27,20240614,3265,6.28,20241114,6840,-49.27,20240614,3265,6.28,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N +20241126,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,60,2,1.76,313608405,91473,54.97,3400,3500,3390,4420,2380,3400,3428.43,1.57,0,10078,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,629,-21.23,0.25,12,0.50,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N +20241126,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,35,2,1.03,268279985,78352,47.08,3400,3500,3390,4420,2380,3400,3424.03,1.57,0,4994,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,625,-21.07,0.25,12,0.43,-163.00,13720.00,6840,20240614,-49.78,3265,20241114,5.21,6840,-49.78,20240614,3265,5.21,20241114,6840,-49.78,20240614,3265,5.21,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N +20241126,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,35,2,1.03,196549940,57555,34.59,3400,3445,3390,4420,2380,3400,3414.99,1.57,0,7348,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,625,-21.07,0.25,12,0.32,-163.00,13720.00,6840,20240614,-49.78,3265,20241114,5.21,6840,-49.78,20240614,3265,5.21,20241114,6840,-49.78,20240614,3265,5.21,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N +20241126,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,30,2,0.88,178184260,52201,31.37,3400,3445,3390,4420,2380,3400,3413.43,1.57,0,3344,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,624,-21.04,0.25,12,0.29,-163.00,13720.00,6840,20240614,-49.85,3265,20241114,5.05,6840,-49.85,20240614,3265,5.05,20241114,6840,-49.85,20240614,3265,5.05,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N +20241126,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,25,2,0.74,136323785,39988,24.03,3400,3445,3390,4420,2380,3400,3409.12,1.57,0,1402,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,623,-21.01,0.25,12,0.22,-163.00,13720.00,6840,20240614,-49.93,3265,20241114,4.90,6840,-49.93,20240614,3265,4.90,20241114,6840,-49.93,20240614,3265,4.90,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N +20241126,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,-5,5,-0.15,78494735,23050,13.85,3400,3445,3390,4420,2380,3400,3405.41,1.57,0,-7528,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,618,-20.83,0.25,12,0.13,-163.00,13720.00,6840,20240614,-50.37,3265,20241114,3.98,6840,-50.37,20240614,3265,3.98,20241114,6840,-50.37,20240614,3265,3.98,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N +20241126,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,15,2,0.44,7979150,2346,1.41,3400,3415,3400,4420,2380,3400,3401.17,1.57,0,-17,3473,3436,3408,3371,3343,3455,3390,91,1020,500,2100,5,1,18193230,621,-20.95,0.25,12,0.01,-163.00,13720.00,6840,20240614,-50.07,3265,20241114,4.59,6840,-50.07,20240614,3265,4.59,20241114,6840,-50.07,20240614,3265,4.59,20241114,3.91,N,032940,500,90 억,,285913,N,N,0,N,00,N 20241125,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,0,3,0.00,525527380,153904,98.09,3390,3445,3380,4420,2380,3400,3414.64,1.21,0,65513,3530,3465,3405,3340,3280,3497,3372,91,1020,500,2100,5,1,18193230,619,-20.86,0.25,12,0.85,-163.00,13720.00,6840,20240614,-50.29,3265,20241114,4.13,6840,-50.29,20240614,3265,4.13,20241114,6840,-50.29,20240614,3265,4.13,20241114,3.55,N,032940,500,90 억,,220554,N,N,0,N,00,N 20241125,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,10,2,0.29,463584655,135681,86.48,3390,3445,3380,4420,2380,3400,3416.72,1.21,0,62223,3530,3465,3405,3340,3280,3497,3372,91,1020,500,2100,5,1,18193230,620,-20.92,0.25,12,0.75,-163.00,13720.00,6840,20240614,-50.15,3265,20241114,4.44,6840,-50.15,20240614,3265,4.44,20241114,6840,-50.15,20240614,3265,4.44,20241114,3.55,N,032940,500,90 억,,220554,N,N,0,N,00,N 20241125,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,30,2,0.88,361333570,105773,67.41,3390,3445,3380,4420,2380,3400,3416.12,1.21,0,49595,3530,3465,3405,3340,3280,3497,3372,91,1020,500,2100,5,1,18193230,624,-21.04,0.25,12,0.58,-163.00,13720.00,6840,20240614,-49.85,3265,20241114,5.05,6840,-49.85,20240614,3265,5.05,20241114,6840,-49.85,20240614,3265,5.05,20241114,3.55,N,032940,500,90 억,,220554,N,N,0,N,00,N diff --git a/032960/price/prices-20241101.csv b/032960/price/prices-20241101.csv index 9d40dcd2fe9d..897bdaf168cc 100644 --- a/032960/price/prices-20241101.csv +++ b/032960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,-180,5,-1.68,20007930,1898,42.50,10590,10660,10500,13890,7490,10690,10541.59,0.47,0,-28,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,419,18.80,0.62,12,0.05,559.00,16899.00,14370,20240507,-26.86,10410,20241122,0.96,14370,-26.86,20240507,10410,0.96,20241122,14370,-26.86,20240507,10410,0.96,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N +20241126,150433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10520,-170,5,-1.59,16581250,1572,35.20,10590,10660,10500,13890,7490,10690,10547.87,0.47,0,94,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,419,18.82,0.62,12,0.04,559.00,16899.00,14370,20240507,-26.79,10410,20241122,1.06,14370,-26.79,20240507,10410,1.06,20241122,14370,-26.79,20240507,10410,1.06,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N +20241126,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10610,-80,5,-0.75,13214780,1252,28.03,10590,10660,10500,13890,7490,10690,10554.94,0.47,0,88,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,423,18.98,0.63,12,0.03,559.00,16899.00,14370,20240507,-26.17,10410,20241122,1.92,14370,-26.17,20240507,10410,1.92,20241122,14370,-26.17,20240507,10410,1.92,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N +20241126,130431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,-150,5,-1.40,9894480,936,20.96,10590,10660,10520,13890,7490,10690,10571.03,0.47,0,88,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,420,18.86,0.62,12,0.02,559.00,16899.00,14370,20240507,-26.65,10410,20241122,1.25,14370,-26.65,20240507,10410,1.25,20241122,14370,-26.65,20240507,10410,1.25,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N +20241126,120436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,-130,5,-1.22,8871740,839,18.79,10590,10660,10530,13890,7490,10690,10574.18,0.47,0,79,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,421,18.89,0.62,12,0.02,559.00,16899.00,14370,20240507,-26.51,10410,20241122,1.44,14370,-26.51,20240507,10410,1.44,20241122,14370,-26.51,20240507,10410,1.44,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N +20241126,110439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,-160,5,-1.50,8396540,794,17.78,10590,10660,10530,13890,7490,10690,10574.99,0.47,0,70,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,420,18.84,0.62,12,0.02,559.00,16899.00,14370,20240507,-26.72,10410,20241122,1.15,14370,-26.72,20240507,10410,1.15,20241122,14370,-26.72,20240507,10410,1.15,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N +20241126,100437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,-130,5,-1.22,6467480,611,13.68,10590,10660,10560,13890,7490,10690,10585.07,0.47,0,70,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,421,18.89,0.62,12,0.02,559.00,16899.00,14370,20240507,-26.51,10410,20241122,1.44,14370,-26.51,20240507,10410,1.44,20241122,14370,-26.51,20240507,10410,1.44,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N +20241126,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10590,-100,5,-0.94,3473520,328,7.34,10590,10590,10590,13890,7490,10690,10590.00,0.47,0,47,10943,10816,10643,10516,10343,10880,10580,52,3200,500,8120,10,1,3986323,422,18.94,0.63,12,0.01,559.00,16899.00,14370,20240507,-26.30,10410,20241122,1.73,14370,-26.30,20240507,10410,1.73,20241122,14370,-26.30,20240507,10410,1.73,20241122,1.09,N,032960,500,52 억,,18653,N,N,0,N,00,N 20241125,160425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,130,2,1.23,47561500,4466,200.54,10470,10770,10470,13720,7400,10560,10649.69,0.47,0,59,10820,10690,10550,10420,10280,10620,10350,52,3160,500,8020,10,1,3986323,426,19.12,0.63,12,0.11,559.00,16899.00,14370,20240507,-25.61,10410,20241122,2.69,14370,-25.61,20240507,10410,2.69,20241122,14370,-25.61,20240507,10410,2.69,20241122,1.09,N,032960,500,52 억,,18594,N,N,0,N,00,N 20241125,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10610,50,2,0.47,44853080,4212,189.13,10470,10770,10470,13720,7400,10560,10648.88,0.47,0,76,10820,10690,10550,10420,10280,10620,10350,52,3160,500,8020,10,1,3986323,423,18.98,0.63,12,0.11,559.00,16899.00,14370,20240507,-26.17,10410,20241122,1.92,14370,-26.17,20240507,10410,1.92,20241122,14370,-26.17,20240507,10410,1.92,20241122,1.09,N,032960,500,52 억,,18594,N,N,0,N,00,N 20241125,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,130,2,1.23,16966220,1598,71.76,10470,10770,10470,13720,7400,10560,10617.16,0.47,0,-34,10820,10690,10550,10420,10280,10620,10350,52,3160,500,8020,10,1,3986323,426,19.12,0.63,12,0.04,559.00,16899.00,14370,20240507,-25.61,10410,20241122,2.69,14370,-25.61,20240507,10410,2.69,20241122,14370,-25.61,20240507,10410,2.69,20241122,1.09,N,032960,500,52 억,,18594,N,N,0,N,00,N diff --git a/032980/price/prices-20241101.csv b/032980/price/prices-20241101.csv index 8e1cae7487be..e9e0ba5c5335 100644 --- a/032980/price/prices-20241101.csv +++ b/032980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,46,2,5.79,1117814358,1376344,105.92,794,851,752,1032,556,794,812.16,1.61,0,13467,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,376,-4.77,1.66,12,3.07,-176.00,507.00,1580,20240105,-46.84,605,20241031,38.84,1580,-46.84,20240105,605,38.84,20241031,1580,-46.84,20240105,605,38.84,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N +20241126,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,39,2,4.91,1022253715,1261878,97.11,794,851,752,1032,556,794,810.11,1.61,0,10535,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,373,-4.73,1.64,12,2.82,-176.00,507.00,1580,20240105,-47.28,605,20241031,37.69,1580,-47.28,20240105,605,37.69,20241031,1580,-47.28,20240105,605,37.69,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N +20241126,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,41,2,5.16,656095596,823714,63.39,794,835,752,1032,556,794,796.51,1.61,0,-4956,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,374,-4.74,1.65,12,1.84,-176.00,507.00,1580,20240105,-47.15,605,20241031,38.02,1580,-47.15,20240105,605,38.02,20241031,1580,-47.15,20240105,605,38.02,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N +20241126,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,26,2,3.27,424936184,544207,41.88,794,820,752,1032,556,794,780.84,1.61,0,-12840,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,367,-4.66,1.62,12,1.22,-176.00,507.00,1580,20240105,-48.10,605,20241031,35.54,1580,-48.10,20240105,605,35.54,20241031,1580,-48.10,20240105,605,35.54,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N +20241126,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-18,5,-2.27,243871788,317760,24.45,794,794,752,1032,556,794,767.47,1.61,0,-13793,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,347,-4.41,1.53,12,0.71,-176.00,507.00,1580,20240105,-50.89,605,20241031,28.26,1580,-50.89,20240105,605,28.26,20241031,1580,-50.89,20240105,605,28.26,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N +20241126,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-18,5,-2.27,222156311,289727,22.30,794,794,752,1032,556,794,766.78,1.61,0,-10707,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,347,-4.41,1.53,12,0.65,-176.00,507.00,1580,20240105,-50.89,605,20241031,28.26,1580,-50.89,20240105,605,28.26,20241031,1580,-50.89,20240105,605,28.26,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N +20241126,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,755,-39,5,-4.91,178277694,231656,17.83,794,794,752,1032,556,794,769.58,1.61,0,-29237,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,338,-4.29,1.49,12,0.52,-176.00,507.00,1580,20240105,-52.22,605,20241031,24.79,1580,-52.22,20240105,605,24.79,20241031,1580,-52.22,20240105,605,24.79,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N +20241126,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-23,5,-2.90,37286886,47635,3.67,794,794,769,1032,556,794,782.76,1.61,0,-410,874,834,777,737,680,805,708,224,238,500,520,1,1,44777990,345,-4.38,1.52,12,0.11,-176.00,507.00,1580,20240105,-51.20,605,20241031,27.44,1580,-51.20,20240105,605,27.44,20241031,1580,-51.20,20240105,605,27.44,20241031,0.00,N,032980,500,223 억,,721624,N,N,0,N,00,N 20241125,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,86,2,12.15,1025075504,1299336,1253.97,800,817,720,920,496,708,788.88,1.26,0,183182,773,740,718,685,663,729,674,224,212,500,460,1,1,44777990,356,-4.51,1.57,12,2.90,-176.00,507.00,1580,20240105,-49.75,605,20241031,31.24,1580,-49.75,20240105,605,31.24,20241031,1580,-49.75,20240105,605,31.24,20241031,0.00,N,032980,500,223 억,,564535,N,N,0,N,00,N 20241125,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,78,2,11.02,1003075432,1271563,1227.16,800,817,720,920,496,708,788.85,1.26,0,182830,773,740,718,685,663,729,674,224,212,500,460,1,1,44777990,352,-4.47,1.55,12,2.84,-176.00,507.00,1580,20240105,-50.25,605,20241031,29.92,1580,-50.25,20240105,605,29.92,20241031,1580,-50.25,20240105,605,29.92,20241031,0.00,N,032980,500,223 억,,564535,N,N,0,N,00,N 20241125,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,93,2,13.14,906465742,1149037,1108.92,800,817,720,920,496,708,788.89,1.26,0,178738,773,740,718,685,663,729,674,224,212,500,460,1,1,44777990,359,-4.55,1.58,12,2.57,-176.00,507.00,1580,20240105,-49.30,605,20241031,32.40,1580,-49.30,20240105,605,32.40,20241031,1580,-49.30,20240105,605,32.40,20241031,0.00,N,032980,500,223 억,,564535,N,N,0,N,00,N diff --git a/033050/price/prices-20241101.csv b/033050/price/prices-20241101.csv index 123e5feef720..a09077587158 100644 --- a/033050/price/prices-20241101.csv +++ b/033050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-1,5,-0.11,23936238,26629,122.88,908,908,896,1180,636,908,898.88,0.22,0,-16,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,295,12.09,0.55,12,0.08,75.00,1635.00,1155,20231228,-21.47,698,20240805,29.94,1148,-20.99,20240102,698,29.94,20240805,1155,-21.47,20231228,698,29.94,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N +20241126,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-1,5,-0.11,23753931,26428,121.96,908,908,896,1180,636,908,898.82,0.22,0,180,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,295,12.09,0.55,12,0.08,75.00,1635.00,1155,20231228,-21.47,698,20240805,29.94,1148,-20.99,20240102,698,29.94,20240805,1155,-21.47,20231228,698,29.94,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N +20241126,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,23732163,26404,121.85,908,908,896,1180,636,908,898.81,0.22,0,180,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,295,12.07,0.55,12,0.08,75.00,1635.00,1155,20231228,-21.65,698,20240805,29.66,1148,-21.17,20240102,698,29.66,20240805,1155,-21.65,20231228,698,29.66,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N +20241126,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,23732163,26404,121.85,908,908,896,1180,636,908,898.81,0.22,0,180,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,295,12.07,0.55,12,0.08,75.00,1635.00,1155,20231228,-21.65,698,20240805,29.66,1148,-21.17,20240102,698,29.66,20240805,1155,-21.65,20231228,698,29.66,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N +20241126,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-12,5,-1.32,5053893,5592,25.81,908,908,896,1180,636,908,903.77,0.22,0,4,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,292,11.95,0.55,12,0.02,75.00,1635.00,1155,20231228,-22.42,698,20240805,28.37,1148,-21.95,20240102,698,28.37,20240805,1155,-22.42,20231228,698,28.37,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N +20241126,110440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-10,5,-1.10,4827904,5340,24.64,908,908,897,1180,636,908,904.10,0.22,0,4,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,293,11.97,0.55,12,0.02,75.00,1635.00,1155,20231228,-22.25,698,20240805,28.65,1148,-21.78,20240102,698,28.65,20240805,1155,-22.25,20231228,698,28.65,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N +20241126,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,2496183,2752,12.70,908,908,903,1180,636,908,907.04,0.22,0,6,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,295,12.07,0.55,12,0.01,75.00,1635.00,1155,20231228,-21.65,698,20240805,29.66,1148,-21.17,20240102,698,29.66,20240805,1155,-21.65,20231228,698,29.66,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N +20241126,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,906184,998,4.61,908,908,908,1180,636,908,908.00,0.22,0,0,936,921,909,894,882,929,902,326,272,1000,630,1,1,32579342,296,12.11,0.56,12,0.00,75.00,1635.00,1155,20231228,-21.39,698,20240805,30.09,1148,-20.91,20240102,698,30.09,20240805,1155,-21.39,20231228,698,30.09,20240805,0.19,N,033050,1000,325 억,,70396,N,N,0,N,00,N 20241125,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,3,2,0.33,19811739,21670,764.10,905,924,897,1176,634,905,914.25,0.22,0,-192,918,911,898,891,878,915,895,326,271,1000,630,1,1,32579342,296,12.11,0.56,12,0.07,75.00,1635.00,1155,20231228,-21.39,698,20240805,30.09,1148,-20.91,20240102,698,30.09,20240805,1155,-21.39,20231228,698,30.09,20240805,0.19,N,033050,1000,325 억,,70389,N,N,0,N,00,N 20241125,150432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,10,2,1.10,19321747,21131,745.10,905,924,897,1176,634,905,914.38,0.22,0,-202,918,911,898,891,878,915,895,326,271,1000,630,1,1,32579342,298,12.20,0.56,12,0.06,75.00,1635.00,1155,20231228,-20.78,698,20240805,31.09,1148,-20.30,20240102,698,31.09,20240805,1155,-20.78,20231228,698,31.09,20240805,0.19,N,033050,1000,325 억,,70389,N,N,0,N,00,N 20241125,140433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,15,2,1.66,19271483,21076,743.16,905,924,897,1176,634,905,914.38,0.22,0,-199,918,911,898,891,878,915,895,326,271,1000,630,1,1,32579342,300,12.27,0.56,12,0.06,75.00,1635.00,1155,20231228,-20.35,698,20240805,31.81,1148,-19.86,20240102,698,31.81,20240805,1155,-20.35,20231228,698,31.81,20240805,0.19,N,033050,1000,325 억,,70389,N,N,0,N,00,N diff --git a/033100/price/prices-20241101.csv b/033100/price/prices-20241101.csv index 28ac49a5957f..51823976b9e9 100644 --- a/033100/price/prices-20241101.csv +++ b/033100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,14623415750,318760,68.08,47450,47450,45300,61600,33250,47450,45873.24,19.23,0,-86181,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.98,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,34,N,00,N +20241126,150434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45550,-1900,5,-4.00,14108562950,307487,65.67,47450,47450,45300,61600,33250,47450,45880.25,19.23,0,-87495,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7316,12.98,5.86,12,1.91,3510.00,7770.00,100700,20240711,-54.77,18650,20231206,144.24,100700,-54.77,20240711,19860,129.36,20240201,100700,-54.77,20240711,18650,144.24,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N +20241126,140434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,12710267900,276810,59.12,47450,47450,45300,61600,33250,47450,45913.47,19.23,0,-86894,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.72,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N +20241126,130432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,11429663450,248729,53.12,47450,47450,45300,61600,33250,47450,45948.50,19.23,0,-80474,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.55,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N +20241126,120437,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,10829933650,235602,50.32,47450,47450,45300,61600,33250,47450,45963.13,19.23,0,-79596,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.47,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N +20241126,110440,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45900,-1550,5,-3.27,10075515850,219128,46.80,47450,47450,45300,61600,33250,47450,45975.84,19.23,0,-75766,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7373,13.08,5.91,12,1.36,3510.00,7770.00,100700,20240711,-54.42,18650,20231206,146.11,100700,-54.42,20240711,19860,131.12,20240201,100700,-54.42,20240711,18650,146.11,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N +20241126,100438,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45400,-2050,5,-4.32,8346703750,181238,38.71,47450,47450,45350,61600,33250,47450,46049.00,19.23,0,-69610,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7292,12.93,5.84,12,1.13,3510.00,7770.00,100700,20240711,-54.92,18650,20231206,143.43,100700,-54.92,20240711,19860,128.60,20240201,100700,-54.92,20240711,18650,143.43,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N +20241126,090434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,46300,-1150,5,-2.42,1542052950,32912,7.03,47450,47450,46250,61600,33250,47450,46842.28,19.23,0,-14433,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7437,13.19,5.96,12,0.20,3510.00,7770.00,100700,20240711,-54.02,18650,20231206,148.26,100700,-54.02,20240711,19860,133.13,20240201,100700,-54.02,20240711,18650,148.26,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N 20241125,160426,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,47450,3000,2,6.75,21560209000,463913,184.63,44800,47550,44800,57700,31150,44450,46468.52,18.57,0,104998,46016,45232,44766,43982,43516,45000,43750,80,13250,500,32000,50,1,16062409,7622,13.52,6.11,12,2.89,3510.00,7770.00,100700,20240711,-52.88,18650,20231206,154.42,100700,-52.88,20240711,19860,138.92,20240201,100700,-52.88,20240711,18650,154.42,20231206,4.06,N,033100,500,80 억,,2982570,N,N,1292,N,00,N 20241125,150432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,47450,3000,2,6.75,19688451150,424425,168.91,44800,47550,44800,57700,31150,44450,46388.68,18.57,0,94168,46016,45232,44766,43982,43516,45000,43750,80,13250,500,32000,50,1,16062409,7622,13.52,6.11,12,2.64,3510.00,7770.00,100700,20240711,-52.88,18650,20231206,154.42,100700,-52.88,20240711,19860,138.92,20240201,100700,-52.88,20240711,18650,154.42,20231206,4.06,N,033100,500,80 억,,2982570,N,N,1,N,00,N 20241125,140433,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,46900,2450,2,5.51,15086098400,327076,130.17,44800,47100,44800,57700,31150,44450,46124.31,18.57,0,92315,46016,45232,44766,43982,43516,45000,43750,80,13250,500,32000,50,1,16062409,7533,13.36,6.04,12,2.04,3510.00,7770.00,100700,20240711,-53.43,18650,20231206,151.47,100700,-53.43,20240711,19860,136.15,20240201,100700,-53.43,20240711,18650,151.47,20231206,4.06,N,033100,500,80 억,,2982570,N,N,1,N,00,N diff --git a/033130/price/prices-20241101.csv b/033130/price/prices-20241101.csv index c88c26527fb0..490977ed5e8a 100644 --- a/033130/price/prices-20241101.csv +++ b/033130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1718,-12,5,-0.69,288242422,168128,48.22,1730,1738,1690,2245,1211,1730,1714.42,2.30,14201,14201,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,638,18.67,0.75,12,0.45,92.00,2288.00,2535,20231226,-32.23,1440,20240805,19.31,2400,-28.42,20241031,1440,19.31,20240805,2535,-32.23,20231226,1440,19.31,20240805,3.08,N,033130,500,185 억,,418382,N,N,0,N,00,N +20241126,150434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,-15,5,-0.87,271160565,158164,45.36,1730,1738,1690,2245,1211,1730,1714.43,2.28,10006,9963,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,637,18.64,0.75,12,0.43,92.00,2288.00,2535,20231226,-32.35,1440,20240805,19.10,2400,-28.54,20241031,1440,19.10,20240805,2535,-32.35,20231226,1440,19.10,20240805,3.08,N,033130,500,185 억,,414187,N,N,0,N,00,N +20241126,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,-26,5,-1.50,241801319,141015,40.44,1730,1738,1690,2245,1211,1730,1714.72,2.24,2610,2434,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,632,18.52,0.74,12,0.38,92.00,2288.00,2535,20231226,-32.78,1440,20240805,18.33,2400,-29.00,20241031,1440,18.33,20240805,2535,-32.78,20231226,1440,18.33,20240805,3.08,N,033130,500,185 억,,406791,N,N,0,N,00,N +20241126,130432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-20,5,-1.16,224923542,131131,37.61,1730,1738,1690,2245,1211,1730,1715.26,2.22,266,183,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,635,18.59,0.75,12,0.35,92.00,2288.00,2535,20231226,-32.54,1440,20240805,18.75,2400,-28.75,20241031,1440,18.75,20240805,2535,-32.54,20231226,1440,18.75,20240805,3.08,N,033130,500,185 억,,404447,N,N,0,N,00,N +20241126,120437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1712,-18,5,-1.04,219728113,128102,36.74,1730,1738,1690,2245,1211,1730,1715.26,2.23,477,357,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,635,18.61,0.75,12,0.35,92.00,2288.00,2535,20231226,-32.47,1440,20240805,18.89,2400,-28.67,20241031,1440,18.89,20240805,2535,-32.47,20231226,1440,18.89,20240805,3.08,N,033130,500,185 억,,404658,N,N,0,N,00,N +20241126,110441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-14,5,-0.81,200454515,116843,33.51,1730,1738,1690,2245,1211,1730,1715.59,2.19,-6345,-6345,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,637,18.65,0.75,12,0.31,92.00,2288.00,2535,20231226,-32.31,1440,20240805,19.17,2400,-28.50,20241031,1440,19.17,20240805,2535,-32.31,20231226,1440,19.17,20240805,3.08,N,033130,500,185 억,,397836,N,N,0,N,00,N +20241126,100438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1696,-34,5,-1.97,172871817,100695,28.88,1730,1738,1690,2245,1211,1730,1716.79,2.17,-8645,-8728,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,629,18.43,0.74,12,0.27,92.00,2288.00,2535,20231226,-33.10,1440,20240805,17.78,2400,-29.33,20241031,1440,17.78,20240805,2535,-33.10,20231226,1440,17.78,20240805,3.08,N,033130,500,185 억,,395536,N,N,0,N,00,N +20241126,090435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,0,3,0.00,21646389,12556,3.60,1730,1731,1720,2245,1211,1730,1723.99,2.21,-1773,-1773,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,642,18.80,0.76,12,0.03,92.00,2288.00,2535,20231226,-31.76,1440,20240805,20.14,2400,-27.92,20241031,1440,20.14,20240805,2535,-31.76,20231226,1440,20.14,20240805,3.08,N,033130,500,185 억,,402408,N,N,0,N,00,N 20241125,160426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,-10,5,-0.57,597220285,346791,43.69,1725,1749,1706,2260,1218,1740,1722.13,2.22,19412,19707,1816,1778,1730,1692,1644,1797,1711,186,520,500,1280,1,1,37115267,642,18.80,0.76,12,0.93,92.00,2288.00,2535,20231226,-31.76,1440,20240805,20.14,2400,-27.92,20241031,1440,20.14,20240805,2535,-31.76,20231226,1440,20.14,20240805,3.20,N,033130,500,185 억,,404181,N,N,0,N,00,N 20241125,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1714,-26,5,-1.49,543368700,315574,39.75,1725,1749,1706,2260,1218,1740,1721.84,2.25,24504,25525,1816,1778,1730,1692,1644,1797,1711,186,520,500,1280,1,1,37115267,636,18.63,0.75,12,0.85,92.00,2288.00,2535,20231226,-32.39,1440,20240805,19.03,2400,-28.58,20241031,1440,19.03,20240805,2535,-32.39,20231226,1440,19.03,20240805,3.20,N,033130,500,185 억,,409273,N,N,0,N,00,N 20241125,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,-16,5,-0.92,411308922,238748,30.08,1725,1749,1712,2260,1218,1740,1722.77,2.29,30997,31809,1816,1778,1730,1692,1644,1797,1711,186,520,500,1280,1,1,37115267,640,18.74,0.75,12,0.64,92.00,2288.00,2535,20231226,-31.99,1440,20240805,19.72,2400,-28.17,20241031,1440,19.72,20240805,2535,-31.99,20231226,1440,19.72,20240805,3.20,N,033130,500,185 억,,415766,N,N,0,N,00,N diff --git a/033160/price/prices-20241101.csv b/033160/price/prices-20241101.csv index 9f618b4ade03..142fb0107583 100644 --- a/033160/price/prices-20241101.csv +++ b/033160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7070,-60,5,-0.84,397890480,56201,110.09,7110,7170,7020,9260,5000,7130,7079.74,2.30,0,2767,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1560,-4.43,0.41,12,0.25,-1597.00,17422.00,15000,20240326,-52.87,6450,20241115,9.61,15000,-52.87,20240326,6450,9.61,20241115,15000,-52.87,20240326,6450,9.61,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N +20241126,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,-50,5,-0.70,356017470,50272,98.47,7110,7170,7020,9260,5000,7130,7081.65,2.30,0,3711,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1562,-4.43,0.41,12,0.23,-1597.00,17422.00,15000,20240326,-52.80,6450,20241115,9.77,15000,-52.80,20240326,6450,9.77,20241115,15000,-52.80,20240326,6450,9.77,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N +20241126,140435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7030,-100,5,-1.40,263781040,37195,72.86,7110,7170,7020,9260,5000,7130,7091.65,2.30,0,519,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1551,-4.40,0.40,12,0.17,-1597.00,17422.00,15000,20240326,-53.13,6450,20241115,8.99,15000,-53.13,20240326,6450,8.99,20241115,15000,-53.13,20240326,6450,8.99,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N +20241126,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,-50,5,-0.70,234388410,33027,64.69,7110,7170,7020,9260,5000,7130,7096.69,2.30,0,1121,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1562,-4.43,0.41,12,0.15,-1597.00,17422.00,15000,20240326,-52.80,6450,20241115,9.77,15000,-52.80,20240326,6450,9.77,20241115,15000,-52.80,20240326,6450,9.77,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N +20241126,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,-30,5,-0.42,160443880,22541,44.15,7110,7170,7060,9260,5000,7130,7117.77,2.30,0,-234,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1567,-4.45,0.41,12,0.10,-1597.00,17422.00,15000,20240326,-52.67,6450,20241115,10.08,15000,-52.67,20240326,6450,10.08,20241115,15000,-52.67,20240326,6450,10.08,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N +20241126,110441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,-30,5,-0.42,121046630,16984,33.27,7110,7170,7090,9260,5000,7130,7127.07,2.30,0,3322,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1567,-4.45,0.41,12,0.08,-1597.00,17422.00,15000,20240326,-52.67,6450,20241115,10.08,15000,-52.67,20240326,6450,10.08,20241115,15000,-52.67,20240326,6450,10.08,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N +20241126,100439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7110,-20,5,-0.28,82984740,11633,22.79,7110,7170,7090,9260,5000,7130,7133.62,2.30,0,2901,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1569,-4.45,0.41,12,0.05,-1597.00,17422.00,15000,20240326,-52.60,6450,20241115,10.23,15000,-52.60,20240326,6450,10.23,20241115,15000,-52.60,20240326,6450,10.23,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N +20241126,090435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7130,0,3,0.00,15335860,2155,4.22,7110,7130,7110,9260,5000,7130,7115.15,2.30,0,-48,7270,7200,7110,7040,6950,7235,7075,110,2130,500,5130,10,1,22066331,1573,-4.46,0.41,12,0.01,-1597.00,17422.00,15000,20240326,-52.47,6450,20241115,10.54,15000,-52.47,20240326,6450,10.54,20241115,15000,-52.47,20240326,6450,10.54,20241115,4.11,N,033160,500,110 억,,507745,N,N,0,N,00,N 20241125,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7130,130,2,1.86,358996750,50426,104.58,7020,7180,7020,9100,4900,7000,7119.26,2.22,0,18902,7200,7100,7000,6900,6800,7150,6950,110,2100,500,5040,10,1,22066331,1573,-4.46,0.41,12,0.23,-1597.00,17422.00,15000,20240326,-52.47,6450,20241115,10.54,15000,-52.47,20240326,6450,10.54,20241115,15000,-52.47,20240326,6450,10.54,20241115,4.12,N,033160,500,110 억,,488912,N,N,5,N,00,N 20241125,150433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7150,150,2,2.14,343611300,48271,100.11,7020,7180,7020,9100,4900,7000,7118.38,2.22,0,18962,7200,7100,7000,6900,6800,7150,6950,110,2100,500,5040,10,1,22066331,1578,-4.48,0.41,12,0.22,-1597.00,17422.00,15000,20240326,-52.33,6450,20241115,10.85,15000,-52.33,20240326,6450,10.85,20241115,15000,-52.33,20240326,6450,10.85,20241115,4.12,N,033160,500,110 억,,488912,N,N,5,N,00,N 20241125,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7130,130,2,1.86,239591910,33699,69.89,7020,7160,7020,9100,4900,7000,7109.76,2.22,0,12399,7200,7100,7000,6900,6800,7150,6950,110,2100,500,5040,10,1,22066331,1573,-4.46,0.41,12,0.15,-1597.00,17422.00,15000,20240326,-52.47,6450,20241115,10.54,15000,-52.47,20240326,6450,10.54,20241115,15000,-52.47,20240326,6450,10.54,20241115,4.12,N,033160,500,110 억,,488912,N,N,5,N,00,N diff --git a/033170/price/prices-20241101.csv b/033170/price/prices-20241101.csv index 5a15a5acc974..981218858d6e 100644 --- a/033170/price/prices-20241101.csv +++ b/033170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,3,2,0.36,91389580,109956,44.85,826,838,824,1081,583,832,831.15,1.24,0,7308,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,716,-4.64,0.61,12,0.13,-180.00,1376.00,2335,20240313,-64.24,791,20241115,5.56,2335,-64.24,20240313,791,5.56,20241115,2335,-64.24,20240313,791,5.56,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N +20241126,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,4,2,0.48,87504965,105302,42.95,826,838,824,1081,583,832,830.99,1.24,0,7480,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,717,-4.64,0.61,12,0.12,-180.00,1376.00,2335,20240313,-64.20,791,20241115,5.69,2335,-64.20,20240313,791,5.69,20241115,2335,-64.20,20240313,791,5.69,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N +20241126,140435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,828,-4,5,-0.48,53150560,64048,26.13,826,838,824,1081,583,832,829.86,1.24,0,-7592,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,710,-4.60,0.60,12,0.07,-180.00,1376.00,2335,20240313,-64.54,791,20241115,4.68,2335,-64.54,20240313,791,4.68,20241115,2335,-64.54,20240313,791,4.68,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N +20241126,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,-2,5,-0.24,45550184,54874,22.38,826,838,824,1081,583,832,830.09,1.24,0,-4367,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,712,-4.61,0.60,12,0.06,-180.00,1376.00,2335,20240313,-64.45,791,20241115,4.93,2335,-64.45,20240313,791,4.93,20241115,2335,-64.45,20240313,791,4.93,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N +20241126,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,-2,5,-0.24,42617220,51341,20.94,826,838,824,1081,583,832,830.08,1.24,0,-3231,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,712,-4.61,0.60,12,0.06,-180.00,1376.00,2335,20240313,-64.45,791,20241115,4.93,2335,-64.45,20240313,791,4.93,20241115,2335,-64.45,20240313,791,4.93,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N +20241126,110441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,1,2,0.12,35702100,43011,17.54,826,838,824,1081,583,832,830.07,1.24,0,-2277,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,714,-4.63,0.61,12,0.05,-180.00,1376.00,2335,20240313,-64.33,791,20241115,5.31,2335,-64.33,20240313,791,5.31,20241115,2335,-64.33,20240313,791,5.31,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N +20241126,100439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,1,2,0.12,29185785,35167,14.35,826,838,824,1081,583,832,829.92,1.24,0,804,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,714,-4.63,0.61,12,0.04,-180.00,1376.00,2335,20240313,-64.33,791,20241115,5.31,2335,-64.33,20240313,791,5.31,20241115,2335,-64.33,20240313,791,5.31,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N +20241126,090435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,0,3,0.00,7612534,9222,3.76,826,832,824,1081,583,832,825.48,1.24,0,3431,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,713,-4.62,0.60,12,0.01,-180.00,1376.00,2335,20240313,-64.37,791,20241115,5.18,2335,-64.37,20240313,791,5.18,20241115,2335,-64.37,20240313,791,5.18,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N 20241125,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,24,2,2.97,201436002,244974,189.06,800,834,800,1050,566,808,822.26,1.12,0,105666,840,824,815,799,790,832,807,429,242,500,510,1,1,85728319,713,-4.62,0.60,12,0.29,-180.00,1376.00,2335,20240313,-64.37,791,20241115,5.18,2335,-64.37,20240313,791,5.18,20241115,2335,-64.37,20240313,791,5.18,20241115,3.18,N,033170,500,428 억,,957308,N,N,0,N,00,N 20241125,150433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,831,23,2,2.85,192622634,234357,180.87,800,834,800,1050,566,808,821.92,1.12,0,103291,840,824,815,799,790,832,807,429,242,500,510,1,1,85728319,712,-4.62,0.60,12,0.27,-180.00,1376.00,2335,20240313,-64.41,791,20241115,5.06,2335,-64.41,20240313,791,5.06,20241115,2335,-64.41,20240313,791,5.06,20241115,3.18,N,033170,500,428 억,,957308,N,N,0,N,00,N 20241125,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,21,2,2.60,183391685,223240,172.29,800,833,800,1050,566,808,821.50,1.12,0,101786,840,824,815,799,790,832,807,429,242,500,510,1,1,85728319,711,-4.61,0.60,12,0.26,-180.00,1376.00,2335,20240313,-64.50,791,20241115,4.80,2335,-64.50,20240313,791,4.80,20241115,2335,-64.50,20240313,791,4.80,20241115,3.18,N,033170,500,428 억,,957308,N,N,0,N,00,N diff --git a/033180/price/prices-20241101.csv b/033180/price/prices-20241101.csv index 6b21b17fa323..d31b5ea34352 100644 --- a/033180/price/prices-20241101.csv +++ b/033180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160435,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241126,150435,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241126,140435,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241126,130433,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241126,120438,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241126,110441,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241126,100440,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241126,090436,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231117,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241125,160427,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231116,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241125,150434,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231116,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241125,140435,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231116,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231127,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N diff --git a/033200/price/prices-20241101.csv b/033200/price/prices-20241101.csv index b7230a912a9b..b4aa038fc181 100644 --- a/033200/price/prices-20241101.csv +++ b/033200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-25,5,-0.82,7050845,2318,35.55,3195,3195,3015,3970,2140,3055,3042.32,50.89,0,-215,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,434,757.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.75,2955,20241114,2.54,5690,-46.75,20240510,2955,2.54,20241114,5690,-46.75,20240510,2955,2.54,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N +20241126,150436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,0,3,0.00,5041770,1658,25.43,3195,3195,3015,3970,2140,3055,3040.87,50.89,0,-100,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,438,763.75,0.46,03,0.01,4.00,6706.00,5690,20240510,-46.31,2955,20241114,3.38,5690,-46.31,20240510,2955,3.38,20241114,5690,-46.31,20240510,2955,3.38,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N +20241126,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,5,2,0.16,2124745,694,10.64,3195,3195,3040,3970,2140,3055,3061.59,50.89,0,-97,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,439,765.00,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.22,2955,20241114,3.55,5690,-46.22,20240510,2955,3.55,20241114,5690,-46.22,20240510,2955,3.55,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N +20241126,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,0,3,0.00,1531120,500,7.67,3195,3195,3040,3970,2140,3055,3062.24,50.89,0,-10,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,438,763.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.31,2955,20241114,3.38,5690,-46.31,20240510,2955,3.38,20241114,5690,-46.31,20240510,2955,3.38,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N +20241126,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,10,2,0.33,1509740,493,7.56,3195,3195,3040,3970,2140,3055,3062.35,50.89,0,-8,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,439,766.25,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.13,2955,20241114,3.72,5690,-46.13,20240510,2955,3.72,20241114,5690,-46.13,20240510,2955,3.72,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N +20241126,110442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,20,2,0.65,1463785,478,7.33,3195,3195,3050,3970,2140,3055,3062.31,50.89,0,-2,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,441,768.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.96,2955,20241114,4.06,5690,-45.96,20240510,2955,4.06,20241114,5690,-45.96,20240510,2955,4.06,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N +20241126,100440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,35,2,1.15,1140925,373,5.72,3195,3195,3050,3970,2140,3055,3058.78,50.89,0,-1,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,443,772.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.69,2955,20241114,4.57,5690,-45.69,20240510,2955,4.57,20241114,5690,-45.69,20240510,2955,4.57,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N +20241126,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,5,2,0.16,53895,17,0.26,3195,3195,3055,3970,2140,3055,3170.29,50.89,0,-14,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,439,765.00,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.22,2955,20241114,3.55,5690,-46.22,20240510,2955,3.55,20241114,5690,-46.22,20240510,2955,3.55,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N 20241125,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-10,5,-0.33,20544165,6505,745.13,3275,3285,3040,3980,2150,3065,3160.55,50.89,0,235,3118,3091,3048,3021,2978,3105,3035,77,915,500,1900,5,1,14331185,438,763.75,0.46,03,0.05,4.00,6706.00,5690,20240510,-46.31,2955,20241114,3.38,5690,-46.31,20240510,2955,3.38,20241114,5690,-46.31,20240510,2955,3.38,20241114,0.00,N,033200,500,76 억,,7293486,N,N,0,N,00,N 20241125,150434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,0,3,0.00,18229135,5749,658.53,3275,3285,3040,3980,2150,3065,3170.84,50.89,0,777,3118,3091,3048,3021,2978,3105,3035,77,915,500,1900,5,1,14331185,439,766.25,0.46,03,0.04,4.00,6706.00,5690,20240510,-46.13,2955,20241114,3.72,5690,-46.13,20240510,2955,3.72,20241114,5690,-46.13,20240510,2955,3.72,20241114,0.00,N,033200,500,76 억,,7293486,N,N,0,N,00,N 20241125,140435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,0,3,0.00,17857100,5627,644.56,3275,3285,3040,3980,2150,3065,3173.47,50.89,0,779,3118,3091,3048,3021,2978,3105,3035,77,915,500,1900,5,1,14331185,439,766.25,0.46,03,0.04,4.00,6706.00,5690,20240510,-46.13,2955,20241114,3.72,5690,-46.13,20240510,2955,3.72,20241114,5690,-46.13,20240510,2955,3.72,20241114,0.00,N,033200,500,76 억,,7293486,N,N,0,N,00,N diff --git a/033230/price/prices-20241101.csv b/033230/price/prices-20241101.csv index f65e343bc6fd..0d348e4377cb 100644 --- a/033230/price/prices-20241101.csv +++ b/033230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1935,7,2,0.36,340533740,176734,39.01,1928,1945,1915,2505,1350,1928,1926.77,2.01,0,37065,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,977,-276.43,1.04,12,0.35,-7.00,1864.00,5865,20240219,-67.01,1751,20241115,10.51,5865,-67.01,20240219,1751,10.51,20241115,6280,-69.19,20240219,1751,10.51,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N +20241126,150436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1939,11,2,0.57,310203645,161058,35.55,1928,1945,1915,2505,1350,1928,1926.04,2.01,0,31774,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,979,-277.00,1.04,12,0.32,-7.00,1864.00,5865,20240219,-66.94,1751,20241115,10.74,5865,-66.94,20240219,1751,10.74,20241115,6280,-69.12,20240219,1751,10.74,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N +20241126,140436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1927,-1,5,-0.05,252828458,131364,29.00,1928,1945,1915,2505,1350,1928,1924.64,2.01,0,17554,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,973,-275.29,1.03,12,0.26,-7.00,1864.00,5865,20240219,-67.14,1751,20241115,10.05,5865,-67.14,20240219,1751,10.05,20241115,6280,-69.32,20240219,1751,10.05,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N +20241126,130434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1925,-3,5,-0.16,218871717,113701,25.10,1928,1945,1915,2505,1350,1928,1924.98,2.01,0,17759,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,972,-275.00,1.03,12,0.23,-7.00,1864.00,5865,20240219,-67.18,1751,20241115,9.94,5865,-67.18,20240219,1751,9.94,20241115,6280,-69.35,20240219,1751,9.94,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N +20241126,120439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1929,1,2,0.05,192553042,99996,22.07,1928,1945,1915,2505,1350,1928,1925.61,2.01,0,19358,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,974,-275.57,1.03,12,0.20,-7.00,1864.00,5865,20240219,-67.11,1751,20241115,10.17,5865,-67.11,20240219,1751,10.17,20241115,6280,-69.28,20240219,1751,10.17,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N +20241126,110442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1932,4,2,0.21,173586886,90148,19.90,1928,1945,1915,2505,1350,1928,1925.58,2.01,0,21965,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,976,-276.00,1.04,12,0.18,-7.00,1864.00,5865,20240219,-67.06,1751,20241115,10.34,5865,-67.06,20240219,1751,10.34,20241115,6280,-69.24,20240219,1751,10.34,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N +20241126,100440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1929,1,2,0.05,97295090,50509,11.15,1928,1945,1915,2505,1350,1928,1926.29,2.01,0,11838,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,974,-275.57,1.03,12,0.10,-7.00,1864.00,5865,20240219,-67.11,1751,20241115,10.17,5865,-67.11,20240219,1751,10.17,20241115,6280,-69.28,20240219,1751,10.17,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N +20241126,090436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1915,-13,5,-0.67,24353385,12632,2.79,1928,1945,1915,2505,1350,1928,1927.91,2.01,0,2491,1976,1952,1915,1891,1854,1964,1903,253,577,500,1190,1,1,50515380,967,-273.57,1.03,12,0.03,-7.00,1864.00,5865,20240219,-67.35,1751,20241115,9.37,5865,-67.35,20240219,1751,9.37,20241115,6280,-69.51,20240219,1751,9.37,20241115,4.41,N,033230,500,252 억,,1012837,N,N,0,N,00,N 20241125,160428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1928,50,2,2.66,857375555,445751,206.14,1878,1939,1878,2440,1315,1878,1923.43,1.55,0,225711,1959,1918,1898,1857,1837,1908,1847,253,562,500,1160,1,1,50515380,974,-275.43,1.03,12,0.88,-7.00,1864.00,5865,20240219,-67.13,1751,20241115,10.11,5865,-67.13,20240219,1751,10.11,20241115,6280,-69.30,20240219,1751,10.11,20241115,4.43,N,033230,500,252 억,,784237,N,N,0,N,00,N 20241125,150434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1926,48,2,2.56,804279929,418231,193.41,1878,1939,1878,2440,1315,1878,1923.05,1.55,0,206888,1959,1918,1898,1857,1837,1908,1847,253,562,500,1160,1,1,50515380,973,-275.14,1.03,12,0.83,-7.00,1864.00,5865,20240219,-67.16,1751,20241115,9.99,5865,-67.16,20240219,1751,9.99,20241115,6280,-69.33,20240219,1751,9.99,20241115,4.43,N,033230,500,252 억,,784237,N,N,0,N,00,N 20241125,140435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1934,56,2,2.98,716113224,372497,172.26,1878,1939,1878,2440,1315,1878,1922.47,1.55,0,171673,1959,1918,1898,1857,1837,1908,1847,253,562,500,1160,1,1,50515380,977,-276.29,1.04,12,0.74,-7.00,1864.00,5865,20240219,-67.02,1751,20241115,10.45,5865,-67.02,20240219,1751,10.45,20241115,6280,-69.20,20240219,1751,10.45,20241115,4.43,N,033230,500,252 억,,784237,N,N,0,N,00,N diff --git a/033240/price/prices-20241101.csv b/033240/price/prices-20241101.csv index 8980d8846536..b6d5bcc7741f 100644 --- a/033240/price/prices-20241101.csv +++ b/033240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13350,450,2,3.49,1785625610,134170,34.97,12930,13420,12930,16770,9030,12900,13308.65,7.80,0,12079,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2958,-12.11,0.77,12,0.61,-1102.00,17445.00,33050,20240122,-59.61,11290,20241115,18.25,33050,-59.61,20240122,11290,18.25,20241115,33050,-59.61,20240122,11290,18.25,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N +20241126,150436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13320,420,2,3.26,1672156580,125655,32.75,12930,13420,12930,16770,9030,12900,13307.52,7.80,0,10093,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2951,-12.09,0.76,12,0.57,-1102.00,17445.00,33050,20240122,-59.70,11290,20241115,17.98,33050,-59.70,20240122,11290,17.98,20241115,33050,-59.70,20240122,11290,17.98,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N +20241126,140436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13360,460,2,3.57,1497991270,112592,29.35,12930,13420,12930,16770,9030,12900,13304.60,7.80,0,12567,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2960,-12.12,0.77,12,0.51,-1102.00,17445.00,33050,20240122,-59.58,11290,20241115,18.33,33050,-59.58,20240122,11290,18.33,20241115,33050,-59.58,20240122,11290,18.33,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N +20241126,130434,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13320,420,2,3.26,1326214450,99736,26.00,12930,13420,12930,16770,9030,12900,13297.25,7.80,0,14728,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2951,-12.09,0.76,12,0.45,-1102.00,17445.00,33050,20240122,-59.70,11290,20241115,17.98,33050,-59.70,20240122,11290,17.98,20241115,33050,-59.70,20240122,11290,17.98,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N +20241126,120439,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13360,460,2,3.57,1171781820,88149,22.98,12930,13420,12930,16770,9030,12900,13293.19,7.80,0,18060,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2960,-12.12,0.77,12,0.40,-1102.00,17445.00,33050,20240122,-59.58,11290,20241115,18.33,33050,-59.58,20240122,11290,18.33,20241115,33050,-59.58,20240122,11290,18.33,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N +20241126,110442,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13380,480,2,3.72,971044330,73137,19.06,12930,13420,12930,16770,9030,12900,13277.06,7.80,0,22004,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2964,-12.14,0.77,12,0.33,-1102.00,17445.00,33050,20240122,-59.52,11290,20241115,18.51,33050,-59.52,20240122,11290,18.51,20241115,33050,-59.52,20240122,11290,18.51,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N +20241126,100441,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13300,400,2,3.10,674064550,50897,13.27,12930,13420,12930,16770,9030,12900,13243.70,7.80,0,19652,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2947,-12.07,0.76,12,0.23,-1102.00,17445.00,33050,20240122,-59.76,11290,20241115,17.80,33050,-59.76,20240122,11290,17.80,20241115,33050,-59.76,20240122,11290,17.80,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N +20241126,090437,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13070,170,2,1.32,53470000,4108,1.07,12930,13100,12930,16770,9030,12900,13016.07,7.80,0,1272,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2896,-11.86,0.75,12,0.02,-1102.00,17445.00,33050,20240122,-60.45,11290,20241115,15.77,33050,-60.45,20240122,11290,15.77,20241115,33050,-60.45,20240122,11290,15.77,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N 20241125,160428,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12900,-210,5,-1.60,4994592740,382898,230.23,13000,13420,12900,17040,9180,13110,13044.27,8.16,0,-86685,13903,13506,13273,12876,12643,13390,12760,111,3930,500,9700,10,1,22155870,2858,-11.71,0.74,12,1.73,-1102.00,17445.00,33050,20240122,-60.97,11290,20241115,14.26,33050,-60.97,20240122,11290,14.26,20241115,33050,-60.97,20240122,11290,14.26,20241115,1.90,N,033240,500,110 억,,1807670,N,N,1,N,00,N 20241125,150435,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13030,-80,5,-0.61,3063308050,233298,140.28,13000,13420,12990,17040,9180,13110,13130.45,8.16,0,-66737,13903,13506,13273,12876,12643,13390,12760,111,3930,500,9700,10,1,22155870,2887,-11.82,0.75,12,1.05,-1102.00,17445.00,33050,20240122,-60.57,11290,20241115,15.41,33050,-60.57,20240122,11290,15.41,20241115,33050,-60.57,20240122,11290,15.41,20241115,1.90,N,033240,500,110 억,,1807670,N,N,4,N,00,N 20241125,140436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13060,-50,5,-0.38,2568888930,195386,117.48,13000,13420,12990,17040,9180,13110,13147.76,8.16,0,-47655,13903,13506,13273,12876,12643,13390,12760,111,3930,500,9700,10,1,22155870,2894,-11.85,0.75,12,0.88,-1102.00,17445.00,33050,20240122,-60.48,11290,20241115,15.68,33050,-60.48,20240122,11290,15.68,20241115,33050,-60.48,20240122,11290,15.68,20241115,1.90,N,033240,500,110 억,,1807670,N,N,4,N,00,N diff --git a/033250/price/prices-20241101.csv b/033250/price/prices-20241101.csv index f06c2e642600..75271848204f 100644 --- a/033250/price/prices-20241101.csv +++ b/033250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160437,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1299,46,2,3.67,302590555,236078,35.17,1265,1305,1251,1628,878,1253,1281.74,1.08,0,40463,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,416,12.61,1.25,12,0.74,103.00,1039.00,3265,20231122,-60.21,1120,20240411,15.98,1970,-34.06,20240102,1120,15.98,20240411,3135,-58.56,20231127,1120,15.98,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N +20241126,150437,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1295,42,2,3.35,294851766,230107,34.28,1265,1305,1251,1628,878,1253,1281.37,1.08,0,39613,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,414,12.57,1.25,12,0.72,103.00,1039.00,3265,20231122,-60.34,1120,20240411,15.62,1970,-34.26,20240102,1120,15.62,20240411,3135,-58.69,20231127,1120,15.62,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N +20241126,140437,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1299,46,2,3.67,282137501,220279,32.81,1265,1305,1251,1628,878,1253,1280.82,1.08,0,34721,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,416,12.61,1.25,12,0.69,103.00,1039.00,3265,20231122,-60.21,1120,20240411,15.98,1970,-34.06,20240102,1120,15.98,20240411,3135,-58.56,20231127,1120,15.98,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N +20241126,130435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1295,42,2,3.35,252537400,197425,29.41,1265,1299,1251,1628,878,1253,1279.16,1.08,0,25185,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,414,12.57,1.25,12,0.62,103.00,1039.00,3265,20231122,-60.34,1120,20240411,15.62,1970,-34.26,20240102,1120,15.62,20240411,3135,-58.69,20231127,1120,15.62,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N +20241126,120439,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1291,38,2,3.03,213428729,167045,24.88,1265,1299,1251,1628,878,1253,1277.67,1.08,0,31920,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,413,12.53,1.24,12,0.52,103.00,1039.00,3265,20231122,-60.46,1120,20240411,15.27,1970,-34.47,20240102,1120,15.27,20240411,3135,-58.82,20231127,1120,15.27,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N +20241126,110443,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1287,34,2,2.71,195220400,152976,22.79,1265,1299,1251,1628,878,1253,1276.15,1.08,0,22641,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,412,12.50,1.24,12,0.48,103.00,1039.00,3265,20231122,-60.58,1120,20240411,14.91,1970,-34.67,20240102,1120,14.91,20240411,3135,-58.95,20231127,1120,14.91,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N +20241126,100441,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1286,33,2,2.63,169005016,132596,19.75,1265,1299,1251,1628,878,1253,1274.59,1.08,0,19367,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,412,12.49,1.24,12,0.41,103.00,1039.00,3265,20231122,-60.61,1120,20240411,14.82,1970,-34.72,20240102,1120,14.82,20240411,3135,-58.98,20231127,1120,14.82,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N +20241126,090437,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1278,25,2,2.00,29269019,23224,3.46,1265,1278,1251,1628,878,1253,1260.29,1.08,0,-5825,1450,1351,1281,1182,1112,1316,1147,160,375,500,750,1,1,32000000,409,12.41,1.23,12,0.07,103.00,1039.00,3265,20231122,-60.86,1120,20240411,14.11,1970,-35.13,20240102,1120,14.11,20240411,3135,-59.23,20231127,1120,14.11,20240411,1.45,N,033250,500,160 억,,345649,N,N,0,N,00,N 20241125,160428,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1253,-67,5,-5.08,875111153,669781,123.60,1330,1380,1211,1716,924,1320,1306.56,1.06,0,3041,1376,1348,1303,1275,1230,1362,1289,160,396,500,790,1,1,32000000,401,12.17,1.21,12,2.09,103.00,1039.00,3265,20231122,-61.62,1120,20240411,11.88,1970,-36.40,20240102,1120,11.88,20240411,3135,-60.03,20231127,1120,11.88,20240411,1.46,N,033250,500,160 억,,340334,N,N,1,N,00,N 20241125,150435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,-40,5,-3.03,754779945,573748,105.88,1330,1380,1211,1716,924,1320,1315.53,1.06,0,21496,1376,1348,1303,1275,1230,1362,1289,160,396,500,790,1,1,32000000,410,12.43,1.23,12,1.79,103.00,1039.00,3265,20231122,-60.80,1120,20240411,14.29,1970,-35.03,20240102,1120,14.29,20240411,3135,-59.17,20231127,1120,14.29,20240411,1.46,N,033250,500,160 억,,340334,N,N,1,N,00,N 20241125,140436,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,40,2,3.03,387363048,288545,53.25,1330,1380,1290,1716,924,1320,1342.47,1.06,0,35112,1376,1348,1303,1275,1230,1362,1289,160,396,500,790,1,1,32000000,435,13.20,1.31,12,0.90,103.00,1039.00,3265,20231122,-58.35,1120,20240411,21.43,1970,-30.96,20240102,1120,21.43,20240411,3135,-56.62,20231127,1120,21.43,20240411,1.46,N,033250,500,160 억,,340334,N,N,1,N,00,N diff --git a/033270/price/prices-20241101.csv b/033270/price/prices-20241101.csv index f9f243f742be..5a91b9c1e24e 100644 --- a/033270/price/prices-20241101.csv +++ b/033270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160437,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19050,-370,5,-1.91,766052710,40039,266.36,19320,19350,19000,25200,13600,19420,19132.66,6.88,0,-1162,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3112,6.41,0.76,12,0.25,2971.00,24983.00,28900,20240103,-34.08,18180,20241115,4.79,28900,-34.08,20240103,18180,4.79,20241115,28900,-34.08,20240103,18180,4.79,20241115,1.51,N,033270,500,81 억,,1123400,N,N,114,N,00,N +20241126,150437,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19130,-290,5,-1.49,729383970,38116,253.57,19320,19350,19000,25200,13600,19420,19135.90,6.88,0,-697,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3125,6.44,0.77,12,0.23,2971.00,24983.00,28900,20240103,-33.81,18180,20241115,5.23,28900,-33.81,20240103,18180,5.23,20241115,28900,-33.81,20240103,18180,5.23,20241115,1.51,N,033270,500,81 억,,1123400,N,N,23,N,00,N +20241126,140437,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19200,-220,5,-1.13,421381990,21976,146.19,19320,19350,19090,25200,13600,19420,19174.64,6.88,0,-4486,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3136,6.46,0.77,12,0.13,2971.00,24983.00,28900,20240103,-33.56,18180,20241115,5.61,28900,-33.56,20240103,18180,5.61,20241115,28900,-33.56,20240103,18180,5.61,20241115,1.51,N,033270,500,81 억,,1123400,N,N,23,N,00,N +20241126,130435,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19190,-230,5,-1.18,401839330,20958,139.42,19320,19350,19090,25200,13600,19420,19173.55,6.88,0,-3802,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3134,6.46,0.77,12,0.13,2971.00,24983.00,28900,20240103,-33.60,18180,20241115,5.56,28900,-33.60,20240103,18180,5.56,20241115,28900,-33.60,20240103,18180,5.56,20241115,1.51,N,033270,500,81 억,,1123400,N,N,23,N,00,N +20241126,120440,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19220,-200,5,-1.03,191048670,9946,66.17,19320,19350,19150,25200,13600,19420,19208.59,6.88,0,-3820,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3139,6.47,0.77,12,0.06,2971.00,24983.00,28900,20240103,-33.49,18180,20241115,5.72,28900,-33.49,20240103,18180,5.72,20241115,28900,-33.49,20240103,18180,5.72,20241115,1.51,N,033270,500,81 억,,1123400,N,N,23,N,00,N +20241126,110443,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19230,-190,5,-0.98,178667600,9302,61.88,19320,19350,19150,25200,13600,19420,19207.44,6.88,0,-3475,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3141,6.47,0.77,12,0.06,2971.00,24983.00,28900,20240103,-33.46,18180,20241115,5.78,28900,-33.46,20240103,18180,5.78,20241115,28900,-33.46,20240103,18180,5.78,20241115,1.51,N,033270,500,81 억,,1123400,N,N,23,N,00,N +20241126,100441,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19220,-200,5,-1.03,113054990,5888,39.17,19320,19350,19150,25200,13600,19420,19200.92,6.88,0,-2863,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3139,6.47,0.77,12,0.04,2971.00,24983.00,28900,20240103,-33.49,18180,20241115,5.72,28900,-33.49,20240103,18180,5.72,20241115,28900,-33.49,20240103,18180,5.72,20241115,1.51,N,033270,500,81 억,,1123400,N,N,23,N,00,N +20241126,090437,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19280,-140,5,-0.72,1986090,103,0.69,19320,19320,19280,25200,13600,19420,19282.43,6.88,0,-102,19793,19606,19263,19076,18733,19700,19170,82,5780,500,14750,10,1,16333822,3149,6.49,0.77,12,0.00,2971.00,24983.00,28900,20240103,-33.29,18180,20241115,6.05,28900,-33.29,20240103,18180,6.05,20241115,28900,-33.29,20240103,18180,6.05,20241115,1.51,N,033270,500,81 억,,1123400,N,N,23,N,00,N 20241125,160429,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19420,420,2,2.21,290517080,15031,122.22,18920,19450,18920,24700,13300,19000,19327.76,6.87,0,-882,19366,19182,19046,18862,18726,19115,18795,82,5700,500,14440,10,1,16333822,3172,6.54,0.78,12,0.09,2971.00,24983.00,28900,20240103,-32.80,18180,20241115,6.82,28900,-32.80,20240103,18180,6.82,20241115,28900,-32.80,20240103,18180,6.82,20241115,1.49,N,033270,500,81 억,,1121465,N,N,23,N,00,N 20241125,150435,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19330,330,2,1.74,274102950,14182,115.32,18920,19450,18920,24700,13300,19000,19327.52,6.87,0,-617,19366,19182,19046,18862,18726,19115,18795,82,5700,500,14440,10,1,16333822,3157,6.51,0.77,12,0.09,2971.00,24983.00,28900,20240103,-33.11,18180,20241115,6.33,28900,-33.11,20240103,18180,6.33,20241115,28900,-33.11,20240103,18180,6.33,20241115,1.49,N,033270,500,81 억,,1121465,N,N,15,N,00,N 20241125,140436,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19400,400,2,2.11,262733690,13595,110.55,18920,19450,18920,24700,13300,19000,19325.76,6.87,0,-493,19366,19182,19046,18862,18726,19115,18795,82,5700,500,14440,10,1,16333822,3169,6.53,0.78,12,0.08,2971.00,24983.00,28900,20240103,-32.87,18180,20241115,6.71,28900,-32.87,20240103,18180,6.71,20241115,28900,-32.87,20240103,18180,6.71,20241115,1.49,N,033270,500,81 억,,1121465,N,N,15,N,00,N diff --git a/033290/price/prices-20241101.csv b/033290/price/prices-20241101.csv index 8ac50f7d1d0a..a6de959255c3 100644 --- a/033290/price/prices-20241101.csv +++ b/033290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,25,2,1.21,132314995,64047,59.47,2065,2095,2050,2690,1450,2070,2065.90,0.19,0,5727,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1176,4.23,0.34,12,0.11,495.00,6188.00,11003,20231205,-80.96,1912,20241115,9.57,4905,-57.29,20240202,1912,9.57,20241115,12920,-83.78,20231205,1912,9.57,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N +20241126,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,118887365,57627,53.51,2065,2095,2050,2690,1450,2070,2063.05,0.19,0,4892,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1171,4.21,0.34,12,0.10,495.00,6188.00,11003,20231205,-81.05,1912,20241115,9.05,4905,-57.49,20240202,1912,9.05,20241115,12920,-83.86,20231205,1912,9.05,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N +20241126,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,98377705,47719,44.31,2065,2090,2050,2690,1450,2070,2061.60,0.19,0,2648,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.08,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N +20241126,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,5,2,0.24,48112055,23306,21.64,2065,2090,2055,2690,1450,2070,2064.36,0.19,0,-5141,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1165,4.19,0.34,12,0.04,495.00,6188.00,11003,20231205,-81.14,1912,20241115,8.53,4905,-57.70,20240202,1912,8.53,20241115,12920,-83.94,20231205,1912,8.53,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N +20241126,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,37216170,18027,16.74,2065,2090,2055,2690,1450,2070,2064.47,0.19,0,-3916,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.03,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N +20241126,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,31928460,15466,14.36,2065,2090,2055,2690,1450,2070,2064.43,0.19,0,-2417,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.03,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N +20241126,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,19113345,9253,8.59,2065,2090,2060,2690,1450,2070,2065.64,0.19,0,382,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.02,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N +20241126,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,3732260,1810,1.68,2065,2070,2060,2690,1450,2070,2062.02,0.19,0,837,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1162,4.18,0.33,12,0.00,495.00,6188.00,11003,20231205,-81.19,1912,20241115,8.26,4905,-57.80,20240202,1912,8.26,20241115,12920,-83.98,20231205,1912,8.26,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N 20241125,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,55,2,2.73,222504540,107650,197.48,2015,2110,2015,2615,1415,2015,2066.93,0.15,0,26402,2081,2047,2026,1992,1971,2065,2010,304,600,500,1240,5,1,56156301,1162,4.18,0.33,12,0.19,495.00,6188.00,11003,20231205,-81.19,1912,20241115,8.26,4905,-57.80,20240202,1912,8.26,20241115,12920,-83.98,20231205,1912,8.26,20241115,1.40,N,033290,500,303 억,,81858,N,N,22,N,00,N 20241125,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,55,2,2.73,216992825,104984,192.59,2015,2110,2015,2615,1415,2015,2066.91,0.15,0,25815,2081,2047,2026,1992,1971,2065,2010,304,600,500,1240,5,1,56156301,1162,4.18,0.33,12,0.19,495.00,6188.00,11003,20231205,-81.19,1912,20241115,8.26,4905,-57.80,20240202,1912,8.26,20241115,12920,-83.98,20231205,1912,8.26,20241115,1.40,N,033290,500,303 억,,81858,N,N,22,N,00,N 20241125,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,60,2,2.98,195968985,94773,173.86,2015,2110,2015,2615,1415,2015,2067.77,0.15,0,23107,2081,2047,2026,1992,1971,2065,2010,304,600,500,1240,5,1,56156301,1165,4.19,0.34,12,0.17,495.00,6188.00,11003,20231205,-81.14,1912,20241115,8.53,4905,-57.70,20240202,1912,8.53,20241115,12920,-83.94,20231205,1912,8.53,20241115,1.40,N,033290,500,303 억,,81858,N,N,22,N,00,N diff --git a/033310/price/prices-20241101.csv b/033310/price/prices-20241101.csv index beb8f47bb018..7d683e4868ff 100644 --- a/033310/price/prices-20241101.csv +++ b/033310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1884,9,2,0.48,113221595,60311,103.72,1876,1897,1856,2435,1313,1875,1877.30,0.88,0,313,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,760,24.47,0.53,12,0.15,77.00,3540.00,4645,20231128,-59.44,1805,20241114,4.38,3545,-46.85,20240110,1805,4.38,20241114,4645,-59.44,20231128,1805,4.38,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N +20241126,150438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1882,7,2,0.37,105224563,56078,96.44,1876,1884,1856,2435,1313,1875,1876.40,0.88,0,624,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,759,24.44,0.53,12,0.14,77.00,3540.00,4645,20231128,-59.48,1805,20241114,4.27,3545,-46.91,20240110,1805,4.27,20241114,4645,-59.48,20231128,1805,4.27,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N +20241126,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1876,1,2,0.05,59968458,31917,54.89,1876,1884,1876,2435,1313,1875,1878.91,0.88,0,767,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,757,24.36,0.53,12,0.08,77.00,3540.00,4645,20231128,-59.61,1805,20241114,3.93,3545,-47.08,20240110,1805,3.93,20241114,4645,-59.61,20231128,1805,3.93,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N +20241126,130436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1878,3,2,0.16,46975288,24995,42.99,1876,1884,1876,2435,1313,1875,1879.42,0.88,0,753,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,758,24.39,0.53,12,0.06,77.00,3540.00,4645,20231128,-59.57,1805,20241114,4.04,3545,-47.02,20240110,1805,4.04,20241114,4645,-59.57,20231128,1805,4.04,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N +20241126,120440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1877,2,2,0.11,43858543,23335,40.13,1876,1884,1876,2435,1313,1875,1879.55,0.88,0,982,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,757,24.38,0.53,12,0.06,77.00,3540.00,4645,20231128,-59.59,1805,20241114,3.99,3545,-47.05,20240110,1805,3.99,20241114,4645,-59.59,20231128,1805,3.99,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N +20241126,110444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1882,7,2,0.37,35252351,18756,32.26,1876,1884,1876,2435,1313,1875,1879.57,0.88,0,275,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,759,24.44,0.53,12,0.05,77.00,3540.00,4645,20231128,-59.48,1805,20241114,4.27,3545,-46.91,20240110,1805,4.27,20241114,4645,-59.48,20231128,1805,4.27,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N +20241126,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1878,3,2,0.16,15346833,8171,14.05,1876,1884,1876,2435,1313,1875,1878.28,0.88,0,566,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,758,24.39,0.53,12,0.02,77.00,3540.00,4645,20231128,-59.57,1805,20241114,4.04,3545,-47.02,20240110,1805,4.04,20241114,4645,-59.57,20231128,1805,4.04,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N +20241126,090438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1876,1,2,0.05,1131048,603,1.04,1876,1876,1876,2435,1313,1875,1876.00,0.88,0,-322,1923,1899,1865,1841,1807,1911,1853,202,560,500,1350,1,1,40342231,757,24.36,0.53,12,0.00,77.00,3540.00,4645,20231128,-59.61,1805,20241114,3.93,3545,-47.08,20240110,1805,3.93,20241114,4645,-59.61,20231128,1805,3.93,20241114,0.31,N,033310,500,201 억,,355455,N,N,0,N,00,N 20241125,160429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1875,37,2,2.01,107734523,58044,130.21,1841,1889,1831,2385,1287,1838,1856.08,0.88,0,2548,1867,1852,1840,1825,1813,1846,1819,202,547,500,1320,1,1,40342231,756,24.35,0.53,12,0.14,77.00,3540.00,4645,20231128,-59.63,1805,20241114,3.88,3545,-47.11,20240110,1805,3.88,20241114,4645,-59.63,20231128,1805,3.88,20241114,0.31,N,033310,500,201 억,,353167,N,N,0,N,00,N 20241125,150436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1881,43,2,2.34,102278315,55139,123.69,1841,1889,1831,2385,1287,1838,1854.92,0.88,0,1625,1867,1852,1840,1825,1813,1846,1819,202,547,500,1320,1,1,40342231,759,24.43,0.53,12,0.14,77.00,3540.00,4645,20231128,-59.50,1805,20241114,4.21,3545,-46.94,20240110,1805,4.21,20241114,4645,-59.50,20231128,1805,4.21,20241114,0.31,N,033310,500,201 억,,353167,N,N,0,N,00,N 20241125,140437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1885,47,2,2.56,97163827,52423,117.60,1841,1889,1831,2385,1287,1838,1853.46,0.88,0,1279,1867,1852,1840,1825,1813,1846,1819,202,547,500,1320,1,1,40342231,760,24.48,0.53,12,0.13,77.00,3540.00,4645,20231128,-59.42,1805,20241114,4.43,3545,-46.83,20240110,1805,4.43,20241114,4645,-59.42,20231128,1805,4.43,20241114,0.31,N,033310,500,201 억,,353167,N,N,0,N,00,N diff --git a/033320/price/prices-20241101.csv b/033320/price/prices-20241101.csv index a1734e4de068..862ad3112e16 100644 --- a/033320/price/prices-20241101.csv +++ b/033320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,1085,1,29.93,60500404010,13950732,6378.09,3900,4710,3760,4710,2540,3625,4336.50,0.16,0,-69402,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,900,-33.40,0.85,12,72.99,-141.00,5546.00,5530,20231206,-14.83,2855,20240906,64.97,5430,-13.26,20240119,2855,64.97,20240906,5530,-14.83,20231206,2855,64.97,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N +20241126,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,1085,1,29.93,56672889075,13135759,6005.50,3900,4710,3760,4710,2540,3625,4314.40,0.16,0,-69383,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,900,-33.40,0.85,12,68.72,-141.00,5546.00,5530,20231206,-14.83,2855,20240906,64.97,5430,-13.26,20240119,2855,64.97,20240906,5530,-14.83,20231206,2855,64.97,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N +20241126,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,655,2,18.07,20666443995,5171025,2364.12,3900,4280,3760,4710,2540,3625,3996.59,0.16,0,-19907,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,818,-30.35,0.77,12,27.05,-141.00,5546.00,5530,20231206,-22.60,2855,20240906,49.91,5430,-21.18,20240119,2855,49.91,20240906,5530,-22.60,20231206,2855,49.91,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N +20241126,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,260,2,7.17,13715370485,3489828,1595.50,3900,4100,3760,4710,2540,3625,3930.10,0.16,0,-99083,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,743,-27.55,0.70,12,18.26,-141.00,5546.00,5530,20231206,-29.75,2855,20240906,36.08,5430,-28.45,20240119,2855,36.08,20240906,5530,-29.75,20231206,2855,36.08,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N +20241126,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,225,2,6.21,11996677835,3050411,1394.61,3900,4100,3760,4710,2540,3625,3932.81,0.16,0,-106097,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,736,-27.30,0.69,12,15.96,-141.00,5546.00,5530,20231206,-30.38,2855,20240906,34.85,5430,-29.10,20240119,2855,34.85,20240906,5530,-30.38,20231206,2855,34.85,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N +20241126,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,260,2,7.17,11197303995,2842615,1299.61,3900,4100,3760,4710,2540,3625,3939.09,0.16,0,-108259,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,743,-27.55,0.70,12,14.87,-141.00,5546.00,5530,20231206,-29.75,2855,20240906,36.08,5430,-28.45,20240119,2855,36.08,20240906,5530,-29.75,20231206,2855,36.08,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N +20241126,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,260,2,7.17,6514832450,1662116,759.90,3900,4075,3760,4710,2540,3625,3919.60,0.16,0,-66227,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,743,-27.55,0.70,12,8.70,-141.00,5546.00,5530,20231206,-29.75,2855,20240906,36.08,5430,-28.45,20240119,2855,36.08,20240906,5530,-29.75,20231206,2855,36.08,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N +20241126,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,230,2,6.34,1058686905,273232,124.92,3900,3925,3815,4710,2540,3625,3874.68,0.16,0,-64480,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,737,-27.34,0.70,12,1.43,-141.00,5546.00,5530,20231206,-30.29,2855,20240906,35.03,5430,-29.01,20240119,2855,35.03,20240906,5530,-30.29,20231206,2855,35.03,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N 20241125,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,45,2,1.26,791476585,217460,101.99,3700,3700,3575,4650,2510,3580,3639.69,0.00,0,90160,3720,3650,3615,3545,3510,3632,3527,96,1070,500,2210,5,1,19114432,693,-25.71,0.65,12,1.14,-141.00,5546.00,5530,20231206,-34.45,2855,20240906,26.97,5430,-33.24,20240119,2855,26.97,20240906,5530,-34.45,20231206,2855,26.97,20240906,3.62,N,033320,500,95 억,,0,N,N,0,N,00,N 20241125,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,50,2,1.40,680932920,187030,87.72,3700,3700,3575,4650,2510,3580,3640.77,0.00,0,84165,3720,3650,3615,3545,3510,3632,3527,96,1070,500,2210,5,1,19114432,694,-25.74,0.65,12,0.98,-141.00,5546.00,5530,20231206,-34.36,2855,20240906,27.15,5430,-33.15,20240119,2855,27.15,20240906,5530,-34.36,20231206,2855,27.15,20240906,3.62,N,033320,500,95 억,,0,N,N,0,N,00,N 20241125,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,80,2,2.23,563692070,154841,72.62,3700,3700,3575,4650,2510,3580,3640.46,0.00,0,80758,3720,3650,3615,3545,3510,3632,3527,96,1070,500,2210,5,1,19114432,700,-25.96,0.66,12,0.81,-141.00,5546.00,5530,20231206,-33.82,2855,20240906,28.20,5430,-32.60,20240119,2855,28.20,20240906,5530,-33.82,20231206,2855,28.20,20240906,3.62,N,033320,500,95 억,,0,N,N,0,N,00,N diff --git a/033340/price/prices-20241101.csv b/033340/price/prices-20241101.csv index bb81dba4e91f..dc922b499e7d 100644 --- a/033340/price/prices-20241101.csv +++ b/033340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,612,-3,5,-0.49,173389366,282714,50.04,615,621,607,799,431,615,613.30,1.32,0,1334,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,593,21.10,1.05,12,0.29,29.00,581.00,1890,20240725,-67.62,540,20241115,13.33,1890,-67.62,20240725,540,13.33,20241115,2110,-71.00,20231127,540,13.33,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N +20241126,150438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,619,4,2,0.65,165609992,270100,47.80,615,621,607,799,431,615,613.14,1.32,0,844,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,600,21.34,1.07,12,0.28,29.00,581.00,1890,20240725,-67.25,540,20241115,14.63,1890,-67.25,20240725,540,14.63,20241115,2110,-70.66,20231127,540,14.63,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N +20241126,140438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,615,0,3,0.00,116706593,190478,33.71,615,621,607,799,431,615,612.70,1.32,0,-21338,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,596,21.21,1.06,12,0.20,29.00,581.00,1890,20240725,-67.46,540,20241115,13.89,1890,-67.46,20240725,540,13.89,20241115,2110,-70.85,20231127,540,13.89,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N +20241126,130436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,615,0,3,0.00,83926807,136728,24.20,615,621,608,799,431,615,613.82,1.32,0,-25741,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,596,21.21,1.06,12,0.14,29.00,581.00,1890,20240725,-67.46,540,20241115,13.89,1890,-67.46,20240725,540,13.89,20241115,2110,-70.85,20231127,540,13.89,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N +20241126,120441,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,612,-3,5,-0.49,73654375,119899,21.22,615,621,608,799,431,615,614.30,1.32,0,-22033,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,593,21.10,1.05,12,0.12,29.00,581.00,1890,20240725,-67.62,540,20241115,13.33,1890,-67.62,20240725,540,13.33,20241115,2110,-71.00,20231127,540,13.33,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N +20241126,110444,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,615,0,3,0.00,55817356,90687,16.05,615,621,609,799,431,615,615.49,1.32,0,-17336,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,596,21.21,1.06,12,0.09,29.00,581.00,1890,20240725,-67.46,540,20241115,13.89,1890,-67.46,20240725,540,13.89,20241115,2110,-70.85,20231127,540,13.89,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N +20241126,100443,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,619,4,2,0.65,47035175,76430,13.53,615,621,609,799,431,615,615.40,1.32,0,-13863,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,600,21.34,1.07,12,0.08,29.00,581.00,1890,20240725,-67.25,540,20241115,14.63,1890,-67.25,20240725,540,14.63,20241115,2110,-70.66,20231127,540,14.63,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N +20241126,090438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,616,1,2,0.16,4760674,7748,1.37,615,616,611,799,431,615,614.44,1.32,0,-2611,651,632,606,587,561,642,597,485,184,500,360,1,1,96950558,597,21.24,1.06,12,0.01,29.00,581.00,1890,20240725,-67.41,540,20241115,14.07,1890,-67.41,20240725,540,14.07,20241115,2110,-70.81,20231127,540,14.07,20241115,0.06,N,033340,500,484 억,,1278356,N,N,0,N,00,N 20241125,160430,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,615,28,2,4.77,335408711,550505,128.60,588,625,580,763,411,587,609.28,1.19,0,131758,613,599,585,571,557,601,573,485,176,500,350,1,1,96950558,596,21.21,1.06,12,0.57,29.00,581.00,1890,20240725,-67.46,540,20241115,13.89,1890,-67.46,20240725,540,13.89,20241115,2110,-70.85,20231127,540,13.89,20241115,0.01,N,033340,500,484 억,,1150481,N,N,0,N,00,N 20241125,150437,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,611,24,2,4.09,320263739,525867,122.85,588,625,580,763,411,587,609.02,1.19,0,129068,613,599,585,571,557,601,573,485,176,500,350,1,1,96950558,592,21.07,1.05,12,0.54,29.00,581.00,1890,20240725,-67.67,540,20241115,13.15,1890,-67.67,20240725,540,13.15,20241115,2110,-71.04,20231127,540,13.15,20241115,0.01,N,033340,500,484 억,,1150481,N,N,0,N,00,N 20241125,140438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,615,28,2,4.77,292891944,480956,112.36,588,625,580,763,411,587,608.98,1.19,0,119510,613,599,585,571,557,601,573,485,176,500,350,1,1,96950558,596,21.21,1.06,12,0.50,29.00,581.00,1890,20240725,-67.46,540,20241115,13.89,1890,-67.46,20240725,540,13.89,20241115,2110,-70.85,20231127,540,13.89,20241115,0.01,N,033340,500,484 억,,1150481,N,N,0,N,00,N diff --git a/033500/price/prices-20241101.csv b/033500/price/prices-20241101.csv index 1c6136d1d169..b0e4d4883b4c 100644 --- a/033500/price/prices-20241101.csv +++ b/033500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160439,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14570,480,2,3.41,16520436670,1133855,91.50,14100,14830,13840,18310,9870,14090,14570.44,8.74,0,60578,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4369,15.19,2.47,12,3.78,959.00,5891.00,14970,20241125,-2.67,10660,20241031,36.68,14970,-2.67,20241125,10660,36.68,20241031,14970,-2.67,20241125,10660,36.68,20241031,2.33,N,033500,500,153 억,,2622262,N,N,701,N,00,N +20241126,150439,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14650,560,2,3.97,15970698150,1096234,88.47,14100,14830,13840,18310,9870,14090,14568.99,8.74,0,59396,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4393,15.28,2.49,12,3.66,959.00,5891.00,14970,20241125,-2.14,10660,20241031,37.43,14970,-2.14,20241125,10660,37.43,20241031,14970,-2.14,20241125,10660,37.43,20241031,2.33,N,033500,500,153 억,,2622262,N,N,1194,N,00,N +20241126,140438,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14650,560,2,3.97,14490766140,995531,80.34,14100,14830,13840,18310,9870,14090,14556.13,8.74,0,70582,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4393,15.28,2.49,12,3.32,959.00,5891.00,14970,20241125,-2.14,10660,20241031,37.43,14970,-2.14,20241125,10660,37.43,20241031,14970,-2.14,20241125,10660,37.43,20241031,2.33,N,033500,500,153 억,,2622262,N,N,1194,N,00,N +20241126,130436,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14570,480,2,3.41,12968790770,890765,71.89,14100,14830,13840,18310,9870,14090,14559.52,8.74,0,72522,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4369,15.19,2.47,12,2.97,959.00,5891.00,14970,20241125,-2.67,10660,20241031,36.68,14970,-2.67,20241125,10660,36.68,20241031,14970,-2.67,20241125,10660,36.68,20241031,2.33,N,033500,500,153 억,,2622262,N,N,1194,N,00,N +20241126,120441,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14700,610,2,4.33,12142448540,834374,67.34,14100,14830,13840,18310,9870,14090,14553.14,8.74,0,84938,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4408,15.33,2.50,12,2.78,959.00,5891.00,14970,20241125,-1.80,10660,20241031,37.90,14970,-1.80,20241125,10660,37.90,20241031,14970,-1.80,20241125,10660,37.90,20241031,2.33,N,033500,500,153 억,,2622262,N,N,1194,N,00,N +20241126,110444,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14660,570,2,4.05,11193255210,769818,62.13,14100,14830,13840,18310,9870,14090,14540.53,8.74,0,94602,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4396,15.29,2.49,12,2.57,959.00,5891.00,14970,20241125,-2.07,10660,20241031,37.52,14970,-2.07,20241125,10660,37.52,20241031,14970,-2.07,20241125,10660,37.52,20241031,2.33,N,033500,500,153 억,,2622262,N,N,1194,N,00,N +20241126,100443,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14580,490,2,3.48,8877363850,611972,49.39,14100,14830,13840,18310,9870,14090,14506.62,8.74,0,88121,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4372,15.20,2.47,12,2.04,959.00,5891.00,14970,20241125,-2.61,10660,20241031,36.77,14970,-2.61,20241125,10660,36.77,20241031,14970,-2.61,20241125,10660,36.77,20241031,2.33,N,033500,500,153 억,,2622262,N,N,1194,N,00,N +20241126,090439,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13910,-180,5,-1.28,493622100,35159,2.84,14100,14130,13900,18310,9870,14090,14038.72,8.74,0,-9347,15456,14772,14286,13602,13116,14530,13360,153,4220,500,10420,10,1,29989494,4172,14.50,2.36,12,0.12,959.00,5891.00,14970,20241125,-7.08,10660,20241031,30.49,14970,-7.08,20241125,10660,30.49,20241031,14970,-7.08,20241125,10660,30.49,20241031,2.33,N,033500,500,153 억,,2622262,N,N,1194,N,00,N 20241125,160430,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,14090,-100,5,-0.70,17748581810,1234540,85.42,14370,14970,13800,18440,9940,14190,14376.96,9.11,0,-108801,15230,14710,13920,13400,12610,14970,13660,153,4250,500,10500,10,1,29989494,4226,14.69,2.39,12,4.12,959.00,5891.00,14970,20241125,-5.88,10660,20241031,32.18,14970,-5.88,20241125,10660,32.18,20241031,14970,-5.88,20241125,10660,32.18,20241031,2.37,N,033500,500,153 억,,2733333,N,N,1194,N,00,N 20241125,150437,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,14080,-110,5,-0.78,17326380720,1204537,83.35,14370,14970,13800,18440,9940,14190,14384.27,9.11,0,-103407,15230,14710,13920,13400,12610,14970,13660,153,4250,500,10500,10,1,29989494,4223,14.68,2.39,12,4.02,959.00,5891.00,14970,20241125,-5.95,10660,20241031,32.08,14970,-5.95,20241125,10660,32.08,20241031,14970,-5.95,20241125,10660,32.08,20241031,2.37,N,033500,500,153 억,,2733333,N,N,1344,N,00,N 20241125,140438,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,14000,-190,5,-1.34,15273515670,1057223,73.15,14370,14970,13930,18440,9940,14190,14446.83,9.11,0,-97535,15230,14710,13920,13400,12610,14970,13660,153,4250,500,10500,10,1,29989494,4199,14.60,2.38,12,3.53,959.00,5891.00,14970,20241125,-6.48,10660,20241031,31.33,14970,-6.48,20241125,10660,31.33,20241031,14970,-6.48,20241125,10660,31.33,20241031,2.37,N,033500,500,153 억,,2733333,N,N,1344,N,00,N diff --git a/033530/price/prices-20241101.csv b/033530/price/prices-20241101.csv index 522a4f3584c3..cb3b6eb23c71 100644 --- a/033530/price/prices-20241101.csv +++ b/033530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160439,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4215,0,3,0.00,96413925,22905,76.27,4250,4250,4185,5470,2955,4215,4209.30,5.62,0,-2558,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1173,29.07,0.28,12,0.08,145.00,15080.00,6890,20240105,-38.82,3770,20241115,11.80,6890,-38.82,20240105,3770,11.80,20241115,6890,-38.82,20240105,3770,11.80,20241115,1.70,N,033530,500,139 억,,1563410,N,N,25,N,00,N +20241126,150439,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4205,-10,5,-0.24,90408705,21473,71.51,4250,4250,4185,5470,2955,4215,4210.34,5.62,0,-2698,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1170,29.00,0.28,12,0.08,145.00,15080.00,6890,20240105,-38.97,3770,20241115,11.54,6890,-38.97,20240105,3770,11.54,20241115,6890,-38.97,20240105,3770,11.54,20241115,1.70,N,033530,500,139 억,,1563410,N,N,22,N,00,N +20241126,140439,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,-15,5,-0.36,83247260,19766,65.82,4250,4250,4185,5470,2955,4215,4211.64,5.62,0,-3284,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1168,28.97,0.28,12,0.07,145.00,15080.00,6890,20240105,-39.04,3770,20241115,11.41,6890,-39.04,20240105,3770,11.41,20241115,6890,-39.04,20240105,3770,11.41,20241115,1.70,N,033530,500,139 억,,1563410,N,N,22,N,00,N +20241126,130437,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4205,-10,5,-0.24,75675560,17962,59.81,4250,4250,4185,5470,2955,4215,4213.09,5.62,0,-2770,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1170,29.00,0.28,12,0.06,145.00,15080.00,6890,20240105,-38.97,3770,20241115,11.54,6890,-38.97,20240105,3770,11.54,20241115,6890,-38.97,20240105,3770,11.54,20241115,1.70,N,033530,500,139 억,,1563410,N,N,22,N,00,N +20241126,120442,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4220,5,2,0.12,54945625,13026,43.38,4250,4250,4200,5470,2955,4215,4218.15,5.62,0,-231,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1174,29.10,0.28,12,0.05,145.00,15080.00,6890,20240105,-38.75,3770,20241115,11.94,6890,-38.75,20240105,3770,11.94,20241115,6890,-38.75,20240105,3770,11.94,20241115,1.70,N,033530,500,139 억,,1563410,N,N,22,N,00,N +20241126,110445,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,-5,5,-0.12,45030890,10672,35.54,4250,4250,4205,5470,2955,4215,4219.54,5.62,0,-449,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1171,29.03,0.28,12,0.04,145.00,15080.00,6890,20240105,-38.90,3770,20241115,11.67,6890,-38.90,20240105,3770,11.67,20241115,6890,-38.90,20240105,3770,11.67,20241115,1.70,N,033530,500,139 억,,1563410,N,N,22,N,00,N +20241126,100443,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4225,10,2,0.24,16179340,3828,12.75,4250,4250,4220,5470,2955,4215,4226.58,5.62,0,-360,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1175,29.14,0.28,12,0.01,145.00,15080.00,6890,20240105,-38.68,3770,20241115,12.07,6890,-38.68,20240105,3770,12.07,20241115,6890,-38.68,20240105,3770,12.07,20241115,1.70,N,033530,500,139 억,,1563410,N,N,22,N,00,N +20241126,090439,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,30,2,0.71,620485,146,0.49,4250,4250,4245,5470,2955,4215,4249.90,5.62,0,-21,4288,4251,4208,4171,4128,4270,4190,139,1255,500,3030,5,1,27820961,1181,29.28,0.28,12,0.00,145.00,15080.00,6890,20240105,-38.39,3770,20241115,12.60,6890,-38.39,20240105,3770,12.60,20241115,6890,-38.39,20240105,3770,12.60,20241115,1.70,N,033530,500,139 억,,1563410,N,N,22,N,00,N 20241125,160431,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4215,25,2,0.60,126517815,30018,297.00,4200,4245,4165,5440,2935,4190,4214.71,5.61,0,274,4210,4200,4185,4175,4160,4205,4180,139,1250,500,3010,5,1,27820961,1173,29.07,0.28,12,0.11,145.00,15080.00,6890,20240105,-38.82,3770,20241115,11.80,6890,-38.82,20240105,3770,11.80,20241115,6890,-38.82,20240105,3770,11.80,20241115,1.71,N,033530,500,139 억,,1560601,N,N,22,N,00,N 20241125,150437,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4215,25,2,0.60,93475690,22177,219.42,4200,4245,4165,5440,2935,4190,4214.98,5.61,0,1920,4210,4200,4185,4175,4160,4205,4180,139,1250,500,3010,5,1,27820961,1173,29.07,0.28,12,0.08,145.00,15080.00,6890,20240105,-38.82,3770,20241115,11.80,6890,-38.82,20240105,3770,11.80,20241115,6890,-38.82,20240105,3770,11.80,20241115,1.71,N,033530,500,139 억,,1560601,N,N,11,N,00,N 20241125,140438,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4230,40,2,0.95,80957120,19203,190.00,4200,4245,4165,5440,2935,4190,4215.86,5.61,0,1947,4210,4200,4185,4175,4160,4205,4180,139,1250,500,3010,5,1,27820961,1177,29.17,0.28,12,0.07,145.00,15080.00,6890,20240105,-38.61,3770,20241115,12.20,6890,-38.61,20240105,3770,12.20,20241115,6890,-38.61,20240105,3770,12.20,20241115,1.71,N,033530,500,139 억,,1560601,N,N,11,N,00,N diff --git a/033540/price/prices-20241101.csv b/033540/price/prices-20241101.csv index 8c0454762865..10a58f37ed70 100644 --- a/033540/price/prices-20241101.csv +++ b/033540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1619,-98,5,-5.71,1189587608,710045,40.26,1728,1780,1604,2230,1202,1717,1675.78,2.18,0,-177880,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,611,-4.01,0.60,12,1.88,-404.00,2694.00,4697,20240102,-65.53,1240,20241113,30.56,4697,-65.53,20240102,1240,30.56,20241113,3465,-53.28,20240227,933,73.53,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N +20241126,150439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1621,-96,5,-5.59,1115549068,664173,37.66,1728,1780,1608,2230,1202,1717,1679.61,2.18,0,-164275,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,612,-4.01,0.60,12,1.76,-404.00,2694.00,4697,20240102,-65.49,1240,20241113,30.73,4697,-65.49,20240102,1240,30.73,20241113,3465,-53.22,20240227,933,73.74,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N +20241126,140439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1614,-103,5,-6.00,1035238519,614404,34.83,1728,1780,1612,2230,1202,1717,1684.95,2.18,0,-155449,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,609,-4.00,0.60,12,1.63,-404.00,2694.00,4697,20240102,-65.64,1240,20241113,30.16,4697,-65.64,20240102,1240,30.16,20241113,3465,-53.42,20240227,933,72.99,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N +20241126,130437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1637,-80,5,-4.66,934546372,552336,31.31,1728,1780,1623,2230,1202,1717,1691.99,2.18,0,-127985,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,618,-4.05,0.61,12,1.46,-404.00,2694.00,4697,20240102,-65.15,1240,20241113,32.02,4697,-65.15,20240102,1240,32.02,20241113,3465,-52.76,20240227,933,75.46,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N +20241126,120442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1637,-80,5,-4.66,880648170,519359,29.44,1728,1780,1623,2230,1202,1717,1695.64,2.18,0,-100578,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,618,-4.05,0.61,12,1.38,-404.00,2694.00,4697,20240102,-65.15,1240,20241113,32.02,4697,-65.15,20240102,1240,32.02,20241113,3465,-52.76,20240227,933,75.46,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N +20241126,110445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1645,-72,5,-4.19,785383885,461064,26.14,1728,1780,1641,2230,1202,1717,1703.42,2.18,0,-71238,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,621,-4.07,0.61,12,1.22,-404.00,2694.00,4697,20240102,-64.98,1240,20241113,32.66,4697,-64.98,20240102,1240,32.66,20241113,3465,-52.53,20240227,933,76.31,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N +20241126,100443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1664,-53,5,-3.09,634492318,370086,20.98,1728,1780,1655,2230,1202,1717,1714.45,2.18,0,-39388,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,628,-4.12,0.62,12,0.98,-404.00,2694.00,4697,20240102,-64.57,1240,20241113,34.19,4697,-64.57,20240102,1240,34.19,20241113,3465,-51.98,20240227,933,78.35,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N +20241126,090439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1748,31,2,1.81,247956505,141723,8.03,1728,1780,1723,2230,1202,1717,1749.59,2.18,0,-477,1839,1778,1678,1617,1517,1808,1647,189,513,500,1030,1,1,37751063,660,-4.33,0.65,12,0.38,-404.00,2694.00,4697,20240102,-62.78,1240,20241113,40.97,4697,-62.78,20240102,1240,40.97,20241113,3465,-49.55,20240227,933,87.35,20231222,1.17,N,033540,500,188 억,,824778,N,N,0,N,00,N 20241125,160431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1717,180,2,11.71,2916667574,1750249,596.07,1582,1739,1578,1998,1076,1537,1666.39,1.28,0,340343,1615,1576,1547,1508,1479,1561,1493,189,461,500,920,1,1,37751063,648,-4.25,0.64,12,4.64,-404.00,2694.00,4697,20240102,-63.44,1240,20241113,38.47,4697,-63.44,20240102,1240,38.47,20241113,3465,-50.45,20240227,933,84.03,20231222,1.16,N,033540,500,188 억,,484351,N,N,0,N,00,N 20241125,150438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1699,162,2,10.54,2790320141,1676452,570.94,1582,1739,1578,1998,1076,1537,1664.42,1.28,0,321461,1615,1576,1547,1508,1479,1561,1493,189,461,500,920,1,1,37751063,641,-4.21,0.63,12,4.44,-404.00,2694.00,4697,20240102,-63.83,1240,20241113,37.02,4697,-63.83,20240102,1240,37.02,20241113,3465,-50.97,20240227,933,82.10,20231222,1.16,N,033540,500,188 억,,484351,N,N,0,N,00,N 20241125,140438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1672,135,2,8.78,2522728684,1518029,516.98,1582,1739,1578,1998,1076,1537,1661.84,1.28,0,310392,1615,1576,1547,1508,1479,1561,1493,189,461,500,920,1,1,37751063,631,-4.14,0.62,12,4.02,-404.00,2694.00,4697,20240102,-64.40,1240,20241113,34.84,4697,-64.40,20240102,1240,34.84,20241113,3465,-51.75,20240227,933,79.21,20231222,1.16,N,033540,500,188 억,,484351,N,N,0,N,00,N diff --git a/033560/price/prices-20241101.csv b/033560/price/prices-20241101.csv index d6842509bbe4..c2e452dd61db 100644 --- a/033560/price/prices-20241101.csv +++ b/033560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,105,2,3.27,28624070,8869,46.65,3215,3335,3175,4175,2255,3215,3227.43,0.64,0,-1992,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,568,-20.62,0.36,12,0.05,-161.00,9223.00,4175,20240830,-20.48,2945,20240125,12.73,4175,-20.48,20240830,2945,12.73,20240125,4175,-20.48,20240830,2945,12.73,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N +20241126,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,10,2,0.31,22454925,6975,36.69,3215,3335,3175,4175,2255,3215,3219.34,0.64,0,-1512,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,551,-20.03,0.35,12,0.04,-161.00,9223.00,4175,20240830,-22.75,2945,20240125,9.51,4175,-22.75,20240830,2945,9.51,20240125,4175,-22.75,20240830,2945,9.51,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N +20241126,140439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,18620780,5781,30.41,3215,3335,3175,4175,2255,3215,3221.03,0.64,0,-1040,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,549,-19.94,0.35,12,0.03,-161.00,9223.00,4175,20240830,-23.11,2945,20240125,9.00,4175,-23.11,20240830,2945,9.00,20240125,4175,-23.11,20240830,2945,9.00,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N +20241126,130437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,18620780,5781,30.41,3215,3335,3175,4175,2255,3215,3221.03,0.64,0,-1040,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,549,-19.94,0.35,12,0.03,-161.00,9223.00,4175,20240830,-23.11,2945,20240125,9.00,4175,-23.11,20240830,2945,9.00,20240125,4175,-23.11,20240830,2945,9.00,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N +20241126,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,18620780,5781,30.41,3215,3335,3175,4175,2255,3215,3221.03,0.64,0,-1040,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,549,-19.94,0.35,12,0.03,-161.00,9223.00,4175,20240830,-23.11,2945,20240125,9.00,4175,-23.11,20240830,2945,9.00,20240125,4175,-23.11,20240830,2945,9.00,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N +20241126,110445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,0,3,0.00,8719355,2678,14.09,3215,3335,3200,4175,2255,3215,3255.92,0.64,0,-380,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,550,-19.97,0.35,12,0.02,-161.00,9223.00,4175,20240830,-22.99,2945,20240125,9.17,4175,-22.99,20240830,2945,9.17,20240125,4175,-22.99,20240830,2945,9.17,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N +20241126,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,10,2,0.31,7562240,2317,12.19,3215,3335,3215,4175,2255,3215,3263.81,0.64,0,-41,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,551,-20.03,0.35,12,0.01,-161.00,9223.00,4175,20240830,-22.75,2945,20240125,9.51,4175,-22.75,20240830,2945,9.51,20240125,4175,-22.75,20240830,2945,9.51,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N +20241126,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,120,2,3.73,38700,12,0.06,3215,3335,3215,4175,2255,3215,3225.00,0.64,0,-2,3418,3316,3243,3141,3068,3280,3105,96,960,500,2310,5,1,17100000,570,-20.71,0.36,12,0.00,-161.00,9223.00,4175,20240830,-20.12,2945,20240125,13.24,4175,-20.12,20240830,2945,13.24,20240125,4175,-20.12,20240830,2945,13.24,20240125,0.71,N,033560,500,96 억,,109325,N,N,0,N,00,N 20241125,160431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,0,3,0.00,61464575,18981,105.57,3345,3345,3170,4175,2255,3215,3238.22,0.63,0,1277,3415,3315,3240,3140,3065,3365,3190,96,960,500,2310,5,1,17100000,550,-19.97,0.35,12,0.11,-161.00,9223.00,4175,20240830,-22.99,2945,20240125,9.17,4175,-22.99,20240830,2945,9.17,20240125,4175,-22.99,20240830,2945,9.17,20240125,0.71,N,033560,500,96 억,,108048,N,N,0,N,00,N 20241125,150438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,0,3,0.00,50047435,15436,85.85,3345,3345,3170,4175,2255,3215,3242.25,0.63,0,2400,3415,3315,3240,3140,3065,3365,3190,96,960,500,2310,5,1,17100000,550,-19.97,0.35,12,0.09,-161.00,9223.00,4175,20240830,-22.99,2945,20240125,9.17,4175,-22.99,20240830,2945,9.17,20240125,4175,-22.99,20240830,2945,9.17,20240125,0.71,N,033560,500,96 억,,108048,N,N,0,N,00,N 20241125,140439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,10,2,0.31,47919065,14772,82.16,3345,3345,3170,4175,2255,3215,3243.91,0.63,0,2461,3415,3315,3240,3140,3065,3365,3190,96,960,500,2310,5,1,17100000,551,-20.03,0.35,12,0.09,-161.00,9223.00,4175,20240830,-22.75,2945,20240125,9.51,4175,-22.75,20240830,2945,9.51,20240125,4175,-22.75,20240830,2945,9.51,20240125,0.71,N,033560,500,96 억,,108048,N,N,0,N,00,N diff --git a/033640/price/prices-20241101.csv b/033640/price/prices-20241101.csv index c6e538475029..770b1a7f0d34 100644 --- a/033640/price/prices-20241101.csv +++ b/033640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160440,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6960,180,2,2.65,391578800,57135,84.92,6720,6960,6660,8810,4750,6780,6853.49,7.03,0,4948,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1605,-1.63,1.02,12,0.25,-4270.00,6811.00,22600,20240103,-69.20,6190,20241121,12.44,22600,-69.20,20240103,6190,12.44,20241121,22600,-69.20,20240103,6190,12.44,20241121,0.33,N,033640,500,116 억,,1620815,N,N,55,N,00,N +20241126,150440,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6910,130,2,1.92,363410290,53075,78.88,6720,6960,6660,8810,4750,6780,6847.11,7.03,0,3523,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1593,-1.62,1.01,12,0.23,-4270.00,6811.00,22600,20240103,-69.42,6190,20241121,11.63,22600,-69.42,20240103,6190,11.63,20241121,22600,-69.42,20240103,6190,11.63,20241121,0.33,N,033640,500,116 억,,1620815,N,N,271,N,00,N +20241126,140440,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6910,130,2,1.92,286271680,41849,62.20,6720,6960,6660,8810,4750,6780,6840.59,7.03,0,-410,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1593,-1.62,1.01,12,0.18,-4270.00,6811.00,22600,20240103,-69.42,6190,20241121,11.63,22600,-69.42,20240103,6190,11.63,20241121,22600,-69.42,20240103,6190,11.63,20241121,0.33,N,033640,500,116 억,,1620815,N,N,271,N,00,N +20241126,130438,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6940,160,2,2.36,262522260,38414,57.09,6720,6960,6660,8810,4750,6780,6834.03,7.03,0,1056,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1600,-1.63,1.02,12,0.17,-4270.00,6811.00,22600,20240103,-69.29,6190,20241121,12.12,22600,-69.29,20240103,6190,12.12,20241121,22600,-69.29,20240103,6190,12.12,20241121,0.33,N,033640,500,116 억,,1620815,N,N,271,N,00,N +20241126,120443,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6820,40,2,0.59,191896920,28171,41.87,6720,6940,6660,8810,4750,6780,6811.86,7.03,0,-4640,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1573,-1.60,1.00,12,0.12,-4270.00,6811.00,22600,20240103,-69.82,6190,20241121,10.18,22600,-69.82,20240103,6190,10.18,20241121,22600,-69.82,20240103,6190,10.18,20241121,0.33,N,033640,500,116 억,,1620815,N,N,271,N,00,N +20241126,110446,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6850,70,2,1.03,170608230,25055,37.24,6720,6940,6660,8810,4750,6780,6809.35,7.03,0,-3596,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1580,-1.60,1.01,12,0.11,-4270.00,6811.00,22600,20240103,-69.69,6190,20241121,10.66,22600,-69.69,20240103,6190,10.66,20241121,22600,-69.69,20240103,6190,10.66,20241121,0.33,N,033640,500,116 억,,1620815,N,N,271,N,00,N +20241126,100444,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6720,-60,5,-0.88,65018740,9669,14.37,6720,6810,6660,8810,4750,6780,6724.45,7.03,0,1255,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1550,-1.57,0.99,12,0.04,-4270.00,6811.00,22600,20240103,-70.27,6190,20241121,8.56,22600,-70.27,20240103,6190,8.56,20241121,22600,-70.27,20240103,6190,8.56,20241121,0.33,N,033640,500,116 억,,1620815,N,N,271,N,00,N +20241126,090440,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6750,-30,5,-0.44,4992170,739,1.10,6720,6810,6720,8810,4750,6780,6755.30,7.03,0,-247,6933,6856,6723,6646,6513,6895,6685,116,2030,500,4880,10,1,23059202,1556,-1.58,0.99,12,0.00,-4270.00,6811.00,22600,20240103,-70.13,6190,20241121,9.05,22600,-70.13,20240103,6190,9.05,20241121,22600,-70.13,20240103,6190,9.05,20241121,0.33,N,033640,500,116 억,,1620815,N,N,271,N,00,N 20241125,160431,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6780,250,2,3.83,451893960,67242,99.70,6590,6800,6590,8480,4580,6530,6720.41,6.94,0,16191,6956,6742,6526,6312,6096,6850,6420,116,1950,500,4700,10,1,23059202,1563,-1.59,1.00,12,0.29,-4270.00,6811.00,22600,20240103,-70.00,6190,20241121,9.53,22600,-70.00,20240103,6190,9.53,20241121,22600,-70.00,20240103,6190,9.53,20241121,0.33,N,033640,500,116 억,,1599255,N,N,271,N,00,N 20241125,150438,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6770,240,2,3.68,414589830,61738,91.54,6590,6800,6590,8480,4580,6530,6715.31,6.94,0,14438,6956,6742,6526,6312,6096,6850,6420,116,1950,500,4700,10,1,23059202,1561,-1.59,0.99,12,0.27,-4270.00,6811.00,22600,20240103,-70.04,6190,20241121,9.37,22600,-70.04,20240103,6190,9.37,20241121,22600,-70.04,20240103,6190,9.37,20241121,0.33,N,033640,500,116 억,,1599255,N,N,102,N,00,N 20241125,140439,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6740,210,2,3.22,376959270,56170,83.29,6590,6800,6590,8480,4580,6530,6711.05,6.94,0,13057,6956,6742,6526,6312,6096,6850,6420,116,1950,500,4700,10,1,23059202,1554,-1.58,0.99,12,0.24,-4270.00,6811.00,22600,20240103,-70.18,6190,20241121,8.89,22600,-70.18,20240103,6190,8.89,20241121,22600,-70.18,20240103,6190,8.89,20241121,0.33,N,033640,500,116 억,,1599255,N,N,102,N,00,N diff --git a/033780/price/prices-20241101.csv b/033780/price/prices-20241101.csv index 272e410f2376..95efa8eeb427 100644 --- a/033780/price/prices-20241101.csv +++ b/033780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160440,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,119900,2000,2,1.70,26793386000,224327,31.71,115600,121100,115000,153200,82600,117900,119438.92,44.61,0,-41280,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,151928,18.13,1.54,12,0.18,6615.00,77800.00,124900,20241113,-4.00,83500,20240531,43.59,124900,-4.00,20241113,83500,43.59,20240531,124900,-4.00,20241113,83500,43.59,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,750,N,00,N +20241126,150440,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,119700,1800,2,1.53,24375376600,204147,28.86,115600,121100,115000,153200,82600,117900,119401.10,44.61,0,-46215,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,151675,18.10,1.54,12,0.16,6615.00,77800.00,124900,20241113,-4.16,83500,20240531,43.35,124900,-4.16,20241113,83500,43.35,20240531,124900,-4.16,20241113,83500,43.35,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,2032,N,00,N +20241126,140440,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120000,2100,2,1.78,19149200400,160574,22.70,115600,121100,115000,153200,82600,117900,119254.68,44.61,0,-43285,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,152055,18.14,1.54,12,0.13,6615.00,77800.00,124900,20241113,-3.92,83500,20240531,43.71,124900,-3.92,20241113,83500,43.71,20240531,124900,-3.92,20241113,83500,43.71,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,2032,N,00,N +20241126,130438,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,119600,1700,2,1.44,15509113100,130195,18.40,115600,121100,115000,153200,82600,117900,119122.19,44.61,0,-35816,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,151548,18.08,1.54,12,0.10,6615.00,77800.00,124900,20241113,-4.24,83500,20240531,43.23,124900,-4.24,20241113,83500,43.23,20240531,124900,-4.24,20241113,83500,43.23,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,2032,N,00,N +20241126,120443,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,119300,1400,2,1.19,12901899500,108437,15.33,115600,121100,115000,153200,82600,117900,118980.60,44.61,0,-26290,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,151168,18.03,1.53,12,0.09,6615.00,77800.00,124900,20241113,-4.48,83500,20240531,42.87,124900,-4.48,20241113,83500,42.87,20240531,124900,-4.48,20241113,83500,42.87,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,2032,N,00,N +20241126,110446,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,119600,1700,2,1.44,10119532200,85213,12.04,115600,121100,115000,153200,82600,117900,118755.73,44.61,0,-17027,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,151548,18.08,1.54,12,0.07,6615.00,77800.00,124900,20241113,-4.24,83500,20240531,43.23,124900,-4.24,20241113,83500,43.23,20240531,124900,-4.24,20241113,83500,43.23,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,2032,N,00,N +20241126,100444,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,118800,900,2,0.76,6003607000,50862,7.19,115600,119600,115000,153200,82600,117900,118037.18,44.61,0,-8302,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,150534,17.96,1.53,12,0.04,6615.00,77800.00,124900,20241113,-4.88,83500,20240531,42.28,124900,-4.88,20241113,83500,42.28,20240531,124900,-4.88,20241113,83500,42.28,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,2032,N,00,N +20241126,090440,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117400,-500,5,-0.42,1400292600,12066,1.71,115600,117500,115000,153200,82600,117900,116052.76,44.61,0,-3301,123500,120700,119200,116400,114900,119950,115650,9550,35300,5000,94320,100,1,126712497,148760,17.75,1.51,12,0.01,6615.00,77800.00,124900,20241113,-6.00,83500,20240531,40.60,124900,-6.00,20241113,83500,40.60,20240531,124900,-6.00,20241113,83500,40.60,20240531,0.07,N,033780,5000,9549 억,,56529020,N,N,2032,N,00,N 20241125,160432,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117900,-1300,5,-1.09,78056371800,658711,261.17,120300,122000,117700,154900,83500,119200,118498.69,44.79,0,-214793,122600,120900,119100,117400,115600,121750,118250,9550,35700,5000,95360,100,1,126712497,149394,17.82,1.52,12,0.52,6615.00,77800.00,124900,20241113,-5.60,83500,20240531,41.20,124900,-5.60,20241113,83500,41.20,20240531,124900,-5.60,20241113,83500,41.20,20240531,0.07,N,033780,5000,9549 억,,56758459,N,N,2032,N,00,N 20241125,150438,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,118500,-700,5,-0.59,40772285600,342577,135.83,120300,122000,117700,154900,83500,119200,119016.41,44.79,0,-184927,122600,120900,119100,117400,115600,121750,118250,9550,35700,5000,95360,100,1,126712497,150154,17.91,1.52,12,0.27,6615.00,77800.00,124900,20241113,-5.12,83500,20240531,41.92,124900,-5.12,20241113,83500,41.92,20240531,124900,-5.12,20241113,83500,41.92,20240531,0.07,N,033780,5000,9549 억,,56758459,N,N,1263,N,00,N 20241125,140439,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117800,-1400,5,-1.17,31034317500,260277,103.20,120300,122000,117700,154900,83500,119200,119235.73,44.79,0,-145441,122600,120900,119100,117400,115600,121750,118250,9550,35700,5000,95360,100,1,126712497,149267,17.81,1.51,12,0.21,6615.00,77800.00,124900,20241113,-5.68,83500,20240531,41.08,124900,-5.68,20241113,83500,41.08,20240531,124900,-5.68,20241113,83500,41.08,20240531,0.07,N,033780,5000,9549 억,,56758459,N,N,1263,N,00,N diff --git a/033790/price/prices-20241101.csv b/033790/price/prices-20241101.csv index 7a9cf5133aff..164568604a06 100644 --- a/033790/price/prices-20241101.csv +++ b/033790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,290,2,4.76,416410990,67126,102.03,6140,6400,6010,7910,4270,6090,6201.53,35.09,0,10058,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1456,-55.96,5.00,12,0.29,-114.00,1277.00,17410,20240801,-63.35,1125,20240220,467.11,17410,-63.35,20240801,1125,467.11,20240220,17410,-63.35,20240801,1125,467.11,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N +20241126,150440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6280,190,2,3.12,347464910,56257,85.51,6140,6390,6010,7910,4270,6090,6176.39,35.09,0,9652,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1433,-55.09,4.92,12,0.25,-114.00,1277.00,17410,20240801,-63.93,1125,20240220,458.22,17410,-63.93,20240801,1125,458.22,20240220,17410,-63.93,20240801,1125,458.22,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N +20241126,140440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6270,180,2,2.96,261287240,42576,64.72,6140,6290,6010,7910,4270,6090,6136.96,35.09,0,5063,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1431,-55.00,4.91,12,0.19,-114.00,1277.00,17410,20240801,-63.99,1125,20240220,457.33,17410,-63.99,20240801,1125,457.33,20240220,17410,-63.99,20240801,1125,457.33,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N +20241126,130438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6170,80,2,1.31,160484650,26336,40.03,6140,6220,6010,7910,4270,6090,6093.74,35.09,0,-4893,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1408,-54.12,4.83,12,0.12,-114.00,1277.00,17410,20240801,-64.56,1125,20240220,448.44,17410,-64.56,20240801,1125,448.44,20240220,17410,-64.56,20240801,1125,448.44,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N +20241126,120443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,30,2,0.49,114058190,18793,28.57,6140,6220,6010,7910,4270,6090,6069.18,35.09,0,-5196,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1397,-53.68,4.79,12,0.08,-114.00,1277.00,17410,20240801,-64.85,1125,20240220,444.00,17410,-64.85,20240801,1125,444.00,20240220,17410,-64.85,20240801,1125,444.00,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N +20241126,110446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,10,2,0.16,94106690,15530,23.61,6140,6220,6010,7910,4270,6090,6059.67,35.09,0,-5834,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1392,-53.51,4.78,12,0.07,-114.00,1277.00,17410,20240801,-64.96,1125,20240220,442.22,17410,-64.96,20240801,1125,442.22,20240220,17410,-64.96,20240801,1125,442.22,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N +20241126,100445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-70,5,-1.15,81316320,13418,20.40,6140,6220,6020,7910,4270,6090,6060.24,35.09,0,-6816,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1374,-52.81,4.71,12,0.06,-114.00,1277.00,17410,20240801,-65.42,1125,20240220,435.11,17410,-65.42,20240801,1125,435.11,20240220,17410,-65.42,20240801,1125,435.11,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N +20241126,090441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-10,5,-0.16,28732740,4717,7.17,6140,6220,6050,7910,4270,6090,6091.32,35.09,0,-4323,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1388,-53.33,4.76,12,0.02,-114.00,1277.00,17410,20240801,-65.08,1125,20240220,440.44,17410,-65.08,20240801,1125,440.44,20240220,17410,-65.08,20240801,1125,440.44,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N 20241125,160432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,110,2,1.84,403763050,65670,93.75,5990,6290,5980,7770,4190,5980,6148.43,35.07,0,8621,6460,6220,6060,5820,5660,6140,5740,114,1790,500,3700,10,1,22822800,1390,-53.42,4.77,12,0.29,-114.00,1277.00,17410,20240801,-65.02,1125,20240220,441.33,17410,-65.02,20240801,1125,441.33,20240220,17410,-65.02,20240801,1125,441.33,20240220,0.35,N,033790,500,114 억,,8002864,N,N,0,N,00,N 20241125,150439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,110,2,1.84,366229320,59489,84.92,5990,6290,5980,7770,4190,5980,6156.25,35.07,0,9415,6460,6220,6060,5820,5660,6140,5740,114,1790,500,3700,10,1,22822800,1390,-53.42,4.77,12,0.26,-114.00,1277.00,17410,20240801,-65.02,1125,20240220,441.33,17410,-65.02,20240801,1125,441.33,20240220,17410,-65.02,20240801,1125,441.33,20240220,0.35,N,033790,500,114 억,,8002864,N,N,0,N,00,N 20241125,140440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6110,130,2,2.17,323476170,52482,74.92,5990,6290,5980,7770,4190,5980,6163.56,35.07,0,11759,6460,6220,6060,5820,5660,6140,5740,114,1790,500,3700,10,1,22822800,1394,-53.60,4.78,12,0.23,-114.00,1277.00,17410,20240801,-64.91,1125,20240220,443.11,17410,-64.91,20240801,1125,443.11,20240220,17410,-64.91,20240801,1125,443.11,20240220,0.35,N,033790,500,114 억,,8002864,N,N,0,N,00,N diff --git a/033830/price/prices-20241101.csv b/033830/price/prices-20241101.csv index 3f0e4aa2015a..9fb9df77e13d 100644 --- a/033830/price/prices-20241101.csv +++ b/033830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,813,-2,5,-0.25,14064218,17496,24.41,810,817,800,1059,571,815,803.85,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,813,13.11,0.62,12,0.02,62.00,1302.00,1080,20231123,-24.72,684,20240909,18.86,1017,-20.06,20240102,684,18.86,20240909,1060,-23.30,20231201,684,18.86,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241126,150441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,812,-3,5,-0.37,12345537,15382,21.46,810,817,800,1059,571,815,802.60,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,812,13.10,0.62,12,0.02,62.00,1302.00,1080,20231123,-24.81,684,20240909,18.71,1017,-20.16,20240102,684,18.71,20240909,1060,-23.40,20231201,684,18.71,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241126,140441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,-10,5,-1.23,11648324,14520,20.26,810,817,800,1059,571,815,802.23,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,805,12.98,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.46,684,20240909,17.69,1017,-20.85,20240102,684,17.69,20240909,1060,-24.06,20231201,684,17.69,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241126,130439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,-15,5,-1.84,8973551,11177,15.59,810,817,800,1059,571,815,802.86,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,800,12.90,0.61,12,0.01,62.00,1302.00,1080,20231123,-25.93,684,20240909,16.96,1017,-21.34,20240102,684,16.96,20240909,1060,-24.53,20231201,684,16.96,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241126,120443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-12,5,-1.47,5727299,7123,9.94,810,817,800,1059,571,815,804.06,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,803,12.95,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1060,-24.25,20231201,684,17.40,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241126,110447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-12,5,-1.47,4285902,5328,7.43,810,817,800,1059,571,815,804.41,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,803,12.95,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1060,-24.25,20231201,684,17.40,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241126,100445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-12,5,-1.47,2207848,2736,3.82,810,817,800,1059,571,815,806.96,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,803,12.95,0.62,12,0.00,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1060,-24.25,20231201,684,17.40,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N +20241126,090441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,810,-5,5,-0.61,763020,942,1.31,810,810,810,1059,571,815,810.00,0.00,0,0,826,820,810,804,794,823,807,500,244,500,580,1,1,100000000,810,13.06,0.62,12,0.00,62.00,1302.00,1080,20231123,-25.00,684,20240909,18.42,1017,-20.35,20240102,684,18.42,20240909,1060,-23.58,20231201,684,18.42,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N 20241125,160432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,815,7,2,0.87,57587284,71678,85.24,808,816,800,1050,566,808,803.42,0.00,0,-26,832,820,803,791,774,811,782,500,242,500,580,1,1,100000000,815,13.15,0.63,12,0.07,62.00,1302.00,1080,20231123,-24.54,684,20240909,19.15,1017,-19.86,20240102,684,19.15,20240909,1060,-23.11,20231201,684,19.15,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N 20241125,150439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,815,7,2,0.87,56020014,69754,82.95,808,815,800,1050,566,808,803.11,0.00,0,-26,832,820,803,791,774,811,782,500,242,500,580,1,1,100000000,815,13.15,0.63,12,0.07,62.00,1302.00,1080,20231123,-24.54,684,20240909,19.15,1017,-19.86,20240102,684,19.15,20240909,1060,-23.11,20231201,684,19.15,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N 20241125,140440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,812,4,2,0.50,40437360,50476,60.02,808,812,800,1050,566,808,801.12,0.00,0,-25,832,820,803,791,774,811,782,500,242,500,580,1,1,100000000,812,13.10,0.62,12,0.05,62.00,1302.00,1080,20231123,-24.81,684,20240909,18.71,1017,-20.16,20240102,684,18.71,20240909,1060,-23.40,20231201,684,18.71,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20241101.csv b/033920/price/prices-20241101.csv index f563eaad15c8..88894cdbbd19 100644 --- a/033920/price/prices-20241101.csv +++ b/033920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160441,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6250,70,2,1.13,325915660,52427,126.89,6180,6270,6150,8030,4330,6180,6216.56,1.16,0,16710,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1781,2.72,0.32,12,0.18,2296.00,19696.00,7370,20240619,-15.20,4700,20240122,32.98,7370,-15.20,20240619,4700,32.98,20240122,7370,-15.20,20240619,4700,32.98,20240122,0.98,N,033920,200,57 억,,331126,N,N,1,N,00,N +20241126,150441,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6260,80,2,1.29,292604050,47098,113.99,6180,6270,6150,8030,4330,6180,6212.66,1.16,0,14583,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1784,2.73,0.32,12,0.17,2296.00,19696.00,7370,20240619,-15.06,4700,20240122,33.19,7370,-15.06,20240619,4700,33.19,20240122,7370,-15.06,20240619,4700,33.19,20240122,0.98,N,033920,200,57 억,,331126,N,N,0,N,00,N +20241126,140441,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6220,40,2,0.65,252545580,40695,98.49,6180,6260,6150,8030,4330,6180,6205.81,1.16,0,9623,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1773,2.71,0.32,12,0.14,2296.00,19696.00,7370,20240619,-15.60,4700,20240122,32.34,7370,-15.60,20240619,4700,32.34,20240122,7370,-15.60,20240619,4700,32.34,20240122,0.98,N,033920,200,57 억,,331126,N,N,0,N,00,N +20241126,130439,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6240,60,2,0.97,229234140,36960,89.45,6180,6260,6150,8030,4330,6180,6202.22,1.16,0,8600,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1778,2.72,0.32,12,0.13,2296.00,19696.00,7370,20240619,-15.33,4700,20240122,32.77,7370,-15.33,20240619,4700,32.77,20240122,7370,-15.33,20240619,4700,32.77,20240122,0.98,N,033920,200,57 억,,331126,N,N,0,N,00,N +20241126,120444,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6180,0,3,0.00,156987720,25331,61.31,6180,6260,6150,8030,4330,6180,6197.45,1.16,0,3233,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1761,2.69,0.31,12,0.09,2296.00,19696.00,7370,20240619,-16.15,4700,20240122,31.49,7370,-16.15,20240619,4700,31.49,20240122,7370,-16.15,20240619,4700,31.49,20240122,0.98,N,033920,200,57 억,,331126,N,N,0,N,00,N +20241126,110447,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6190,10,2,0.16,122426730,19744,47.79,6180,6260,6150,8030,4330,6180,6200.71,1.16,0,-1323,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1764,2.70,0.31,12,0.07,2296.00,19696.00,7370,20240619,-16.01,4700,20240122,31.70,7370,-16.01,20240619,4700,31.70,20240122,7370,-16.01,20240619,4700,31.70,20240122,0.98,N,033920,200,57 억,,331126,N,N,0,N,00,N +20241126,100445,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6200,20,2,0.32,105994410,17090,41.36,6180,6260,6150,8030,4330,6180,6202.13,1.16,0,-1733,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1767,2.70,0.31,12,0.06,2296.00,19696.00,7370,20240619,-15.88,4700,20240122,31.91,7370,-15.88,20240619,4700,31.91,20240122,7370,-15.88,20240619,4700,31.91,20240122,0.98,N,033920,200,57 억,,331126,N,N,0,N,00,N +20241126,090441,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6170,-10,5,-0.16,2384460,386,0.93,6180,6210,6170,8030,4330,6180,6177.36,1.16,0,-303,6353,6266,6193,6106,6033,6310,6150,57,1850,200,4570,10,1,28500000,1758,2.69,0.31,12,0.00,2296.00,19696.00,7370,20240619,-16.28,4700,20240122,31.28,7370,-16.28,20240619,4700,31.28,20240122,7370,-16.28,20240619,4700,31.28,20240122,0.98,N,033920,200,57 억,,331126,N,N,0,N,00,N 20241125,160433,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6180,40,2,0.65,256357160,41315,135.82,6140,6280,6120,7980,4300,6140,6204.94,1.16,0,-1232,6193,6166,6113,6086,6033,6180,6100,57,1840,200,4540,10,1,28500000,1761,2.69,0.31,12,0.14,2296.00,19696.00,7370,20240619,-16.15,4700,20240122,31.49,7370,-16.15,20240619,4700,31.49,20240122,7370,-16.15,20240619,4700,31.49,20240122,0.97,N,033920,200,57 억,,331510,N,N,1,N,00,N 20241125,150439,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6200,60,2,0.98,220455820,35514,116.75,6140,6280,6120,7980,4300,6140,6207.58,1.16,0,1545,6193,6166,6113,6086,6033,6180,6100,57,1840,200,4540,10,1,28500000,1767,2.70,0.31,12,0.12,2296.00,19696.00,7370,20240619,-15.88,4700,20240122,31.91,7370,-15.88,20240619,4700,31.91,20240122,7370,-15.88,20240619,4700,31.91,20240122,0.97,N,033920,200,57 억,,331510,N,N,1,N,00,N 20241125,140440,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6200,60,2,0.98,212133120,34172,112.34,6140,6280,6120,7980,4300,6140,6207.81,1.16,0,2643,6193,6166,6113,6086,6033,6180,6100,57,1840,200,4540,10,1,28500000,1767,2.70,0.31,12,0.12,2296.00,19696.00,7370,20240619,-15.88,4700,20240122,31.91,7370,-15.88,20240619,4700,31.91,20240122,7370,-15.88,20240619,4700,31.91,20240122,0.97,N,033920,200,57 억,,331510,N,N,1,N,00,N diff --git a/034020/price/prices-20241101.csv b/034020/price/prices-20241101.csv index 3c4f30193208..731fc62e51aa 100644 --- a/034020/price/prices-20241101.csv +++ b/034020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-1100,5,-4.97,167102752100,7828836,106.72,22000,22000,21000,28750,15550,22150,21343.72,23.45,0,-2003697,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,134838,241.95,1.89,12,1.22,87.00,11114.00,25000,20240718,-15.80,14290,20231120,47.31,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,983,N,00,N +20241126,150441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-1000,5,-4.51,155580246200,7281863,99.26,22000,22000,21000,28750,15550,22150,21363.51,23.45,0,-1781756,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,135479,243.10,1.90,12,1.14,87.00,11114.00,25000,20240718,-15.40,14290,20231120,48.01,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N +20241126,140441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,-1050,5,-4.74,140642110750,6573601,89.61,22000,22000,21000,28750,15550,22150,21392.93,23.45,0,-1548016,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,135158,242.53,1.90,12,1.03,87.00,11114.00,25000,20240718,-15.60,14290,20231120,47.66,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,14300,47.55,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N +20241126,130439,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,-950,5,-4.29,116626428450,5434480,74.08,22000,22000,21150,28750,15550,22150,21458.18,23.45,0,-1177455,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,135799,243.68,1.91,12,0.85,87.00,11114.00,25000,20240718,-15.20,14290,20231120,48.36,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,14300,48.25,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N +20241126,120444,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-850,5,-3.84,102014744550,4746613,64.70,22000,22000,21250,28750,15550,22150,21489.63,23.45,0,-941177,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,136440,244.83,1.92,12,0.74,87.00,11114.00,25000,20240718,-14.80,14290,20231120,49.06,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N +20241126,110447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21500,-650,5,-2.93,89328091700,4153310,56.62,22000,22000,21250,28750,15550,22150,21504.91,23.45,0,-897139,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,137721,247.13,1.93,12,0.65,87.00,11114.00,25000,20240718,-14.00,14290,20231120,50.45,25000,-14.00,20240718,14300,50.35,20240125,25000,-14.00,20240718,14300,50.35,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N +20241126,100446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-850,5,-3.84,75915150850,3527852,48.09,22000,22000,21250,28750,15550,22150,21515.59,23.45,0,-913726,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,136440,244.83,1.92,12,0.55,87.00,11114.00,25000,20240718,-14.80,14290,20231120,49.06,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N +20241126,090442,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21800,-350,5,-1.58,12987083600,593539,8.09,22000,22000,21700,28750,15550,22150,21872.39,23.45,0,-139168,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,139642,250.57,1.96,12,0.09,87.00,11114.00,25000,20240718,-12.80,14290,20231120,52.55,25000,-12.80,20240718,14300,52.45,20240125,25000,-12.80,20240718,14300,52.45,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N 20241125,160433,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22150,50,2,0.23,160391859100,7213396,45.34,22350,22500,22000,28700,15500,22100,22235.35,23.48,0,-379681,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,141884,254.60,1.99,12,1.13,87.00,11114.00,25000,20240718,-11.40,14290,20231120,55.00,25000,-11.40,20240718,14300,54.90,20240125,25000,-11.40,20240718,14300,54.90,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,5042,N,00,N 20241125,150440,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22200,100,2,0.45,140128968300,6299913,39.60,22350,22500,22000,28700,15500,22100,22243.01,23.48,0,-51402,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,142205,255.17,2.00,12,0.98,87.00,11114.00,25000,20240718,-11.20,14290,20231120,55.35,25000,-11.20,20240718,14300,55.24,20240125,25000,-11.20,20240718,14300,55.24,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N 20241125,140441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22300,200,2,0.90,125251088550,5630563,35.39,22350,22500,22000,28700,15500,22100,22244.87,23.48,0,-124879,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,142845,256.32,2.01,12,0.88,87.00,11114.00,25000,20240718,-10.80,14290,20231120,56.05,25000,-10.80,20240718,14300,55.94,20240125,25000,-10.80,20240718,14300,55.94,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N diff --git a/034120/price/prices-20241101.csv b/034120/price/prices-20241101.csv index 6da65bf90e29..b61237f91e22 100644 --- a/034120/price/prices-20241101.csv +++ b/034120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-20,5,-0.13,363780110,23912,84.38,15270,15280,15130,19850,10690,15270,15212.73,0.00,0,-944,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2829,6.02,0.32,12,0.13,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N +20241126,150442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,0,3,0.00,343627780,22591,79.72,15270,15280,15130,19850,10690,15270,15210.83,0.00,0,-943,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2833,6.03,0.32,12,0.12,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N +20241126,140442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,-10,5,-0.07,294345120,19364,68.33,15270,15270,15130,19850,10690,15270,15200.64,0.00,0,-809,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2831,6.02,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.03,14640,20241114,4.23,37250,-59.03,20240104,14640,4.23,20241114,37250,-59.03,20240104,14640,4.23,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N +20241126,130439,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-60,5,-0.39,269350680,17722,62.54,15270,15270,15130,19850,10690,15270,15198.66,0.00,0,-502,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2822,6.00,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N +20241126,120444,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-40,5,-0.26,258422570,17004,60.00,15270,15270,15130,19850,10690,15270,15197.75,0.00,0,-480,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2825,6.01,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N +20241126,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-60,5,-0.39,191850260,12632,44.58,15270,15270,15130,19850,10690,15270,15187.64,0.00,0,-303,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2822,6.00,0.32,12,0.07,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N +20241126,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15170,-100,5,-0.65,143541150,9448,33.34,15270,15270,15130,19850,10690,15270,15192.76,0.00,0,-28,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2814,5.99,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.28,14640,20241114,3.62,37250,-59.28,20240104,14640,3.62,20241114,37250,-59.28,20240104,14640,3.62,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N +20241126,090442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15220,-50,5,-0.33,16352960,1075,3.79,15270,15270,15210,19850,10690,15270,15212.06,0.00,0,0,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2823,6.01,0.32,12,0.01,2534.00,47379.00,37250,20240104,-59.14,14640,20241114,3.96,37250,-59.14,20240104,14640,3.96,20241114,37250,-59.14,20240104,14640,3.96,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N 20241125,160433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,60,2,0.39,429821820,28191,215.73,15180,15390,15180,19770,10650,15210,15246.24,0.00,0,-48,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2833,6.03,0.32,12,0.15,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.25,N,034120,5000,927 억,,0,N,N,329,N,00,N 20241125,150440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,20,2,0.13,403993860,26499,202.78,15180,15390,15180,19770,10650,15210,15245.63,0.00,0,-15,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2825,6.01,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N 20241125,140441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,80,2,0.53,329679730,21622,165.46,15180,15390,15180,19770,10650,15210,15247.42,0.00,0,-15,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2836,6.03,0.32,12,0.12,2534.00,47379.00,37250,20240104,-58.95,14640,20241114,4.44,37250,-58.95,20240104,14640,4.44,20241114,37250,-58.95,20240104,14640,4.44,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N diff --git a/034220/price/prices-20241101.csv b/034220/price/prices-20241101.csv index 18c0171b45ca..5c6468c5c837 100644 --- a/034220/price/prices-20241101.csv +++ b/034220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160442,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9930,50,2,0.51,7972092960,804952,43.22,9830,9950,9820,12840,6920,9880,9903.76,21.00,0,158469,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49650,-1.38,0.52,12,0.16,-7177.00,18988.00,13531,20240109,-26.61,9500,20241114,4.53,13531,-26.61,20240109,9500,4.53,20241114,14640,-32.17,20240109,9500,4.53,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,2025,N,00,N +20241126,150442,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9940,60,2,0.61,7325761440,739898,39.73,9830,9950,9820,12840,6920,9880,9901.04,21.00,0,139057,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49700,-1.38,0.52,12,0.15,-7177.00,18988.00,13531,20240109,-26.54,9500,20241114,4.63,13531,-26.54,20240109,9500,4.63,20241114,14640,-32.10,20240109,9500,4.63,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,10330,N,00,N +20241126,140442,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9920,40,2,0.40,6196098470,626127,33.62,9830,9950,9820,12840,6920,9880,9895.91,21.00,0,87184,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49600,-1.38,0.52,12,0.13,-7177.00,18988.00,13531,20240109,-26.69,9500,20241114,4.42,13531,-26.69,20240109,9500,4.42,20241114,14640,-32.24,20240109,9500,4.42,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,10330,N,00,N +20241126,130440,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9920,40,2,0.40,5021657450,507769,27.26,9830,9940,9820,12840,6920,9880,9889.65,21.00,0,42614,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49600,-1.38,0.52,12,0.10,-7177.00,18988.00,13531,20240109,-26.69,9500,20241114,4.42,13531,-26.69,20240109,9500,4.42,20241114,14640,-32.24,20240109,9500,4.42,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,10330,N,00,N +20241126,120445,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9900,20,2,0.20,3948877360,399342,21.44,9830,9940,9820,12840,6920,9880,9888.46,21.00,0,21029,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49500,-1.38,0.52,12,0.08,-7177.00,18988.00,13531,20240109,-26.83,9500,20241114,4.21,13531,-26.83,20240109,9500,4.21,20241114,14640,-32.38,20240109,9500,4.21,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,10330,N,00,N +20241126,110448,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9890,10,2,0.10,3115208170,315140,16.92,9830,9940,9820,12840,6920,9880,9885.16,21.00,0,5455,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49450,-1.38,0.52,12,0.06,-7177.00,18988.00,13531,20240109,-26.91,9500,20241114,4.11,13531,-26.91,20240109,9500,4.11,20241114,14640,-32.45,20240109,9500,4.11,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,10330,N,00,N +20241126,100446,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9890,10,2,0.10,2238110930,226459,12.16,9830,9940,9820,12840,6920,9880,9883.07,21.00,0,-4674,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49450,-1.38,0.52,12,0.05,-7177.00,18988.00,13531,20240109,-26.91,9500,20241114,4.11,13531,-26.91,20240109,9500,4.11,20241114,14640,-32.45,20240109,9500,4.11,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,10330,N,00,N +20241126,090442,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9880,0,3,0.00,376488190,38263,2.05,9830,9910,9820,12840,6920,9880,9839.48,21.00,0,-12819,10060,9970,9890,9800,9720,9930,9760,25000,2960,5000,7310,10,1,500000000,49400,-1.38,0.52,12,0.01,-7177.00,18988.00,13531,20240109,-26.98,9500,20241114,4.00,13531,-26.98,20240109,9500,4.00,20241114,14640,-32.51,20240109,9500,4.00,20241114,0.60,N,034220,5000,25000 억,,105024782,N,N,10330,N,00,N 20241125,160434,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9880,40,2,0.41,17572715920,1775681,199.59,9900,9980,9810,12790,6890,9840,9896.35,21.00,0,48871,10073,9956,9883,9766,9693,9920,9730,25000,2950,5000,7280,10,1,500000000,49400,-1.38,0.52,12,0.36,-7177.00,18988.00,13531,20240109,-26.98,9500,20241114,4.00,13531,-26.98,20240109,9500,4.00,20241114,14640,-32.51,20240109,9500,4.00,20241114,0.60,N,034220,5000,25000 억,,104987817,N,N,10330,N,00,N 20241125,150440,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9940,100,2,1.02,9781825180,987479,110.99,9900,9980,9810,12790,6890,9840,9905.87,21.00,0,85344,10073,9956,9883,9766,9693,9920,9730,25000,2950,5000,7280,10,1,500000000,49700,-1.38,0.52,12,0.20,-7177.00,18988.00,13531,20240109,-26.54,9500,20241114,4.63,13531,-26.54,20240109,9500,4.63,20241114,14640,-32.10,20240109,9500,4.63,20241114,0.60,N,034220,5000,25000 억,,104987817,N,N,11691,N,00,N 20241125,140441,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9960,120,2,1.22,8337185280,842146,94.66,9900,9970,9810,12790,6890,9840,9899.95,21.00,0,45127,10073,9956,9883,9766,9693,9920,9730,25000,2950,5000,7280,10,1,500000000,49800,-1.39,0.52,12,0.17,-7177.00,18988.00,13531,20240109,-26.39,9500,20241114,4.84,13531,-26.39,20240109,9500,4.84,20241114,14640,-31.97,20240109,9500,4.84,20241114,0.60,N,034220,5000,25000 억,,104987817,N,N,11691,N,00,N diff --git a/034230/price/prices-20241101.csv b/034230/price/prices-20241101.csv index 985e4b077735..1be5fcab4d82 100644 --- a/034230/price/prices-20241101.csv +++ b/034230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,30,2,0.30,1341735820,133840,74.23,9990,10070,9900,13000,7000,10000,10024.92,5.30,0,35410,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9205,14.71,0.64,12,0.15,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1645,N,00,N +20241126,150442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,30,2,0.30,1251279380,124827,69.24,9990,10070,9900,13000,7000,10000,10024.11,5.30,0,35684,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9205,14.71,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N +20241126,140442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,10,2,0.10,1035534410,103319,57.31,9990,10070,9900,13000,7000,10000,10022.69,5.30,0,24402,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9186,14.68,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N +20241126,130440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,40,2,0.40,820600690,81886,45.42,9990,10070,9900,13000,7000,10000,10021.26,5.30,0,16018,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9214,14.72,0.64,12,0.09,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N +20241126,120445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10070,70,2,0.70,590446290,58969,32.71,9990,10070,9900,13000,7000,10000,10012.83,5.30,0,8899,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9241,14.77,0.65,12,0.06,682.00,15585.00,15710,20240502,-35.90,9000,20241115,11.89,15710,-35.90,20240502,9000,11.89,20241115,15710,-35.90,20240502,9000,11.89,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N +20241126,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,40,2,0.40,408875010,40902,22.69,9990,10050,9900,13000,7000,10000,9996.46,5.30,0,7190,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9214,14.72,0.64,12,0.04,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N +20241126,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9990,-10,5,-0.10,177171790,17761,9.85,9990,10010,9900,13000,7000,10000,9975.33,5.30,0,2397,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9168,14.65,0.64,12,0.02,682.00,15585.00,15710,20240502,-36.41,9000,20241115,11.00,15710,-36.41,20240502,9000,11.00,20241115,15710,-36.41,20240502,9000,11.00,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N +20241126,090442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9980,-20,5,-0.20,29634080,2983,1.65,9990,9990,9900,13000,7000,10000,9934.30,5.30,0,1852,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9159,14.63,0.64,12,0.00,682.00,15585.00,15710,20240502,-36.47,9000,20241115,10.89,15710,-36.47,20240502,9000,10.89,20241115,15710,-36.47,20240502,9000,10.89,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N 20241125,160434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10000,280,2,2.88,1782769330,179984,173.29,9730,10000,9720,12630,6810,9720,9905.13,5.27,0,26443,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9177,14.66,0.64,12,0.20,682.00,15585.00,15710,20240502,-36.35,9000,20241115,11.11,15710,-36.35,20240502,9000,11.11,20241115,15710,-36.35,20240502,9000,11.11,20241115,1.55,N,034230,500,474 억,,4838246,N,N,1307,N,00,N 20241125,150440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9970,250,2,2.57,1546488190,156343,150.53,9730,10000,9720,12630,6810,9720,9891.64,5.27,0,25928,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9150,14.62,0.64,12,0.17,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,15710,-36.54,20240502,9000,10.78,20241115,15710,-36.54,20240502,9000,10.78,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N 20241125,140441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9970,250,2,2.57,1308441540,132477,127.55,9730,9980,9720,12630,6810,9720,9876.74,5.27,0,29684,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9150,14.62,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,15710,-36.54,20240502,9000,10.78,20241115,15710,-36.54,20240502,9000,10.78,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N diff --git a/034300/price/prices-20241101.csv b/034300/price/prices-20241101.csv index 50804aee267b..707bfcf3fb10 100644 --- a/034300/price/prices-20241101.csv +++ b/034300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160442,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,19572520,1086,156.26,18030,18120,18020,23400,12620,18020,18022.58,1.01,0,-2,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N +20241126,150443,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,18743600,1040,149.64,18030,18120,18020,23400,12620,18020,18022.69,1.01,0,-1,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N +20241126,140443,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,15877430,881,126.76,18030,18120,18020,23400,12620,18020,18022.05,1.01,0,-1,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N +20241126,130440,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,14381770,798,114.82,18030,18120,18020,23400,12620,18020,18022.27,1.01,0,7,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N +20241126,120445,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,14363740,797,114.68,18030,18120,18020,23400,12620,18020,18022.26,1.01,0,7,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N +20241126,110449,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18120,100,2,0.55,14327640,795,114.39,18030,18120,18020,23400,12620,18020,18022.19,1.01,0,8,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1406,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-2.84,9850,20240426,83.96,18650,-2.84,20240530,9850,83.96,20240426,18650,-2.84,20240530,9850,83.96,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N +20241126,100447,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,14111060,783,112.66,18030,18030,18020,23400,12620,18020,18021.79,1.01,0,0,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N +20241126,090443,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,18030,1,0.14,18030,18030,18030,23400,12620,18020,18030.00,1.01,0,0,18153,18086,18053,17986,17953,18070,17970,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78648,N,N,0,N,00,N 20241125,160434,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,12526910,695,46.64,18030,18120,18020,23400,12620,18020,18024.33,1.01,0,56,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N 20241125,150441,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,11715770,650,43.62,18030,18120,18020,23400,12620,18020,18024.26,1.01,0,77,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N 20241125,140442,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,6543550,363,24.36,18030,18120,18020,23400,12620,18020,18026.31,1.01,0,72,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78597,N,N,0,N,00,N diff --git a/034310/price/prices-20241101.csv b/034310/price/prices-20241101.csv index ec29e7a3623b..7436f31ebf75 100644 --- a/034310/price/prices-20241101.csv +++ b/034310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,240,2,2.21,209857230,19146,66.02,10870,11090,10850,14100,7600,10850,10960.88,13.46,0,9603,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4159,107.67,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.25,N,034310,500,189 억,,5049691,N,N,54,N,00,N +20241126,150443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,190,2,1.75,203020890,18529,63.89,10870,11090,10850,14100,7600,10850,10956.93,13.46,0,9603,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4140,107.18,0.52,12,0.05,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.25,N,034310,500,189 억,,5049691,N,N,0,N,00,N +20241126,140443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,190,2,1.75,194664030,17772,61.28,10870,11090,10850,14100,7600,10850,10953.41,13.46,0,9344,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4140,107.18,0.52,12,0.05,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.25,N,034310,500,189 억,,5049691,N,N,0,N,00,N +20241126,130441,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,190,2,1.75,188778840,17239,59.44,10870,11090,10850,14100,7600,10850,10950.68,13.46,0,8933,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4140,107.18,0.52,12,0.05,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.25,N,034310,500,189 억,,5049691,N,N,0,N,00,N +20241126,120446,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,160,2,1.47,155964160,14269,49.20,10870,11050,10850,14100,7600,10850,10930.28,13.46,0,7938,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4129,106.89,0.52,12,0.04,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.25,N,034310,500,189 억,,5049691,N,N,0,N,00,N +20241126,110449,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,140,2,1.29,123793820,11348,39.13,10870,11000,10850,14100,7600,10850,10908.87,13.46,0,6941,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4122,106.70,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.25,N,034310,500,189 억,,5049691,N,N,0,N,00,N +20241126,100447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,50,2,0.46,39885900,3664,12.63,10870,10920,10850,14100,7600,10850,10885.89,13.46,0,1264,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4088,105.83,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.81,9950,20240805,9.55,13940,-21.81,20240201,9950,9.55,20240805,13940,-21.81,20240201,9950,9.55,20240805,0.25,N,034310,500,189 억,,5049691,N,N,0,N,00,N +20241126,090443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,40,2,0.37,2718540,250,0.86,10870,10890,10850,14100,7600,10850,10874.16,13.46,0,-102,10970,10910,10820,10760,10670,10940,10790,189,3250,500,8020,10,1,37503477,4084,105.73,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.25,N,034310,500,189 억,,5049691,N,N,0,N,00,N 20241125,160434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,130,2,1.21,313602250,29000,603.66,10740,10880,10730,13930,7510,10720,10813.87,13.45,0,3704,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4069,105.34,0.52,12,0.08,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,13940,-22.17,20240201,9950,9.05,20240805,13940,-22.17,20240201,9950,9.05,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N 20241125,150441,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,140,2,1.31,306551090,28350,590.13,10740,10880,10730,13930,7510,10720,10813.09,13.45,0,3927,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4073,105.44,0.52,12,0.08,103.00,21038.00,13940,20240201,-22.09,9950,20240805,9.15,13940,-22.09,20240201,9950,9.15,20240805,13940,-22.09,20240201,9950,9.15,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N 20241125,140442,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,100,2,0.93,297299820,27497,572.38,10740,10880,10730,13930,7510,10720,10812.08,13.45,0,3205,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4058,105.05,0.51,12,0.07,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,13940,-22.38,20240201,9950,8.74,20240805,13940,-22.38,20240201,9950,8.74,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N diff --git a/034590/price/prices-20241101.csv b/034590/price/prices-20241101.csv index 5a6a9c756311..13791bfd3e59 100644 --- a/034590/price/prices-20241101.csv +++ b/034590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160443,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,84958700,3346,38.18,25450,25550,25300,33150,17850,25500,25391.12,1.88,0,-175,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.08,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N +20241126,150443,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,84576900,3331,38.01,25450,25550,25300,33150,17850,25500,25390.84,1.88,0,-175,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.08,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N +20241126,140443,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,75677400,2982,34.03,25450,25550,25300,33150,17850,25500,25378.07,1.88,0,-115,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.07,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N +20241126,130441,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,75651950,2981,34.02,25450,25550,25300,33150,17850,25500,25378.04,1.88,0,-115,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.07,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N +20241126,120446,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25400,-100,5,-0.39,72089150,2841,32.42,25450,25550,25300,33150,17850,25500,25374.57,1.88,0,-115,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1111,6.34,0.51,12,0.06,4005.00,49677.00,29800,20240603,-14.77,24850,20240125,2.21,29800,-14.77,20240603,24850,2.21,20240125,29800,-14.77,20240603,24850,2.21,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N +20241126,110449,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,67966650,2679,30.57,25450,25550,25300,33150,17850,25500,25370.16,1.88,0,-115,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.06,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N +20241126,100447,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,54961650,2168,24.74,25450,25550,25300,33150,17850,25500,25351.31,1.88,0,0,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.05,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N +20241126,090443,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,406650,16,0.18,25450,25500,25400,33150,17850,25500,25415.62,1.88,0,0,25866,25682,25516,25332,25166,25600,25250,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82269,N,N,0,N,00,N 20241125,160435,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,-100,5,-0.39,222503650,8761,1045.47,25600,25700,25350,33250,17950,25600,25397.04,1.88,0,20,25666,25632,25566,25532,25466,25650,25550,219,7650,5000,18940,50,1,4374754,1116,6.37,0.51,12,0.20,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.24,N,034590,5000,218 억,,82246,N,N,0,N,00,N 20241125,150441,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,-100,5,-0.39,221993700,8741,1043.08,25600,25700,25350,33250,17950,25600,25396.83,1.88,0,23,25666,25632,25566,25532,25466,25650,25550,219,7650,5000,18940,50,1,4374754,1116,6.37,0.51,12,0.20,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.24,N,034590,5000,218 억,,82246,N,N,0,N,00,N 20241125,140442,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,-100,5,-0.39,221002900,8702,1038.42,25600,25700,25350,33250,17950,25600,25396.79,1.88,0,23,25666,25632,25566,25532,25466,25650,25550,219,7650,5000,18940,50,1,4374754,1116,6.37,0.51,12,0.20,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.24,N,034590,5000,218 억,,82246,N,N,0,N,00,N diff --git a/034730/price/prices-20241101.csv b/034730/price/prices-20241101.csv index a1e8800fcccb..e54ea420eadf 100644 --- a/034730/price/prices-20241101.csv +++ b/034730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160443,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142800,-2100,5,-1.45,10386293800,72842,45.49,143300,144700,141700,188300,101500,144900,142586.37,23.91,0,2895,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,103534,-13.61,0.46,12,0.10,-10496.00,307557.00,212000,20240223,-32.64,128400,20240805,11.21,212000,-32.64,20240223,128400,11.21,20240805,212000,-32.64,20240223,128400,11.21,20240805,0.35,N,034730,200,160 억,,17337752,N,N,2793,N,00,N +20241126,150444,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142200,-2700,5,-1.86,9577013300,67167,41.94,143300,144700,141700,188300,101500,144900,142584.99,23.91,0,2594,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,103099,-13.55,0.46,12,0.09,-10496.00,307557.00,212000,20240223,-32.92,128400,20240805,10.75,212000,-32.92,20240223,128400,10.75,20240805,212000,-32.92,20240223,128400,10.75,20240805,0.35,N,034730,200,160 억,,17337752,N,N,740,N,00,N +20241126,140443,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142200,-2700,5,-1.86,8912028300,62495,39.03,143300,144700,141700,188300,101500,144900,142603.75,23.91,0,1804,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,103099,-13.55,0.46,12,0.09,-10496.00,307557.00,212000,20240223,-32.92,128400,20240805,10.75,212000,-32.92,20240223,128400,10.75,20240805,212000,-32.92,20240223,128400,10.75,20240805,0.35,N,034730,200,160 억,,17337752,N,N,740,N,00,N +20241126,130441,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142300,-2600,5,-1.79,7758670700,54410,33.98,143300,144700,141700,188300,101500,144900,142596.28,23.91,0,1270,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,103171,-13.56,0.46,12,0.08,-10496.00,307557.00,212000,20240223,-32.88,128400,20240805,10.83,212000,-32.88,20240223,128400,10.83,20240805,212000,-32.88,20240223,128400,10.83,20240805,0.35,N,034730,200,160 억,,17337752,N,N,740,N,00,N +20241126,120446,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142200,-2700,5,-1.86,6692950200,46906,29.29,143300,144700,141700,188300,101500,144900,142688.43,23.91,0,893,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,103099,-13.55,0.46,12,0.06,-10496.00,307557.00,212000,20240223,-32.92,128400,20240805,10.75,212000,-32.92,20240223,128400,10.75,20240805,212000,-32.92,20240223,128400,10.75,20240805,0.35,N,034730,200,160 억,,17337752,N,N,740,N,00,N +20241126,110450,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142400,-2500,5,-1.73,5654000700,39617,24.74,143300,144700,141700,188300,101500,144900,142716.36,23.91,0,-765,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,103244,-13.57,0.46,12,0.05,-10496.00,307557.00,212000,20240223,-32.83,128400,20240805,10.90,212000,-32.83,20240223,128400,10.90,20240805,212000,-32.83,20240223,128400,10.90,20240805,0.35,N,034730,200,160 억,,17337752,N,N,740,N,00,N +20241126,100448,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,142100,-2800,5,-1.93,3623493800,25331,15.82,143300,144700,142100,188300,101500,144900,143045.61,23.91,0,-2756,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,103026,-13.54,0.46,12,0.03,-10496.00,307557.00,212000,20240223,-32.97,128400,20240805,10.67,212000,-32.97,20240223,128400,10.67,20240805,212000,-32.97,20240223,128400,10.67,20240805,0.35,N,034730,200,160 억,,17337752,N,N,740,N,00,N +20241126,090444,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,144700,-200,5,-0.14,579352400,4036,2.52,143300,144700,143000,188300,101500,144900,143545.18,23.91,0,-210,147900,146400,143400,141900,138900,147150,142650,160,43400,200,110120,100,1,72502703,104911,-13.79,0.47,12,0.01,-10496.00,307557.00,212000,20240223,-31.75,128400,20240805,12.69,212000,-31.75,20240223,128400,12.69,20240805,212000,-31.75,20240223,128400,12.69,20240805,0.35,N,034730,200,160 억,,17337752,N,N,740,N,00,N 20241125,160435,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,144900,4800,2,3.43,21990569300,152761,239.99,141500,144900,140400,182100,98100,140100,143952.89,23.87,0,31757,142633,141366,140733,139466,138833,141050,139150,160,42000,200,106470,100,1,72502703,105056,-13.81,0.47,12,0.21,-10496.00,307557.00,212000,20240223,-31.65,128400,20240805,12.85,212000,-31.65,20240223,128400,12.85,20240805,212000,-31.65,20240223,128400,12.85,20240805,0.36,N,034730,200,160 억,,17304531,N,N,740,N,00,N 20241125,150442,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,144100,4000,2,2.86,9966587600,69753,109.58,141500,144400,140400,182100,98100,140100,142884.00,23.87,0,27969,142633,141366,140733,139466,138833,141050,139150,160,42000,200,106470,100,1,72502703,104476,-13.73,0.47,12,0.10,-10496.00,307557.00,212000,20240223,-32.03,128400,20240805,12.23,212000,-32.03,20240223,128400,12.23,20240805,212000,-32.03,20240223,128400,12.23,20240805,0.36,N,034730,200,160 억,,17304531,N,N,592,N,00,N 20241125,140443,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,143600,3500,2,2.50,6708826000,47102,74.00,141500,143700,140400,182100,98100,140100,142431.87,23.87,0,15338,142633,141366,140733,139466,138833,141050,139150,160,42000,200,106470,100,1,72502703,104114,-13.68,0.47,12,0.06,-10496.00,307557.00,212000,20240223,-32.26,128400,20240805,11.84,212000,-32.26,20240223,128400,11.84,20240805,212000,-32.26,20240223,128400,11.84,20240805,0.36,N,034730,200,160 억,,17304531,N,N,592,N,00,N diff --git a/034810/price/prices-20241101.csv b/034810/price/prices-20241101.csv index 5ee637e704e0..85a97fc181cf 100644 --- a/034810/price/prices-20241101.csv +++ b/034810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,50,2,0.82,64066570,10548,40.89,6100,6130,6040,7900,4260,6080,6073.81,0.86,0,1389,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1996,-6.97,0.27,12,0.03,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N +20241126,150444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,20,2,0.33,60142080,9906,38.41,6100,6110,6040,7900,4260,6080,6071.28,0.86,0,1447,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1986,-6.94,0.27,12,0.03,-879.00,22826.00,8830,20231211,-30.92,5710,20241115,6.83,8430,-27.64,20240223,5710,6.83,20241115,8830,-30.92,20231211,5710,6.83,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N +20241126,140444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,10,2,0.16,34784560,5735,22.23,6100,6100,6040,7900,4260,6080,6065.31,0.86,0,809,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1983,-6.93,0.27,12,0.02,-879.00,22826.00,8830,20231211,-31.03,5710,20241115,6.65,8430,-27.76,20240223,5710,6.65,20241115,8830,-31.03,20231211,5710,6.65,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N +20241126,130442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,10,2,0.16,32481500,5357,20.77,6100,6100,6040,7900,4260,6080,6063.38,0.86,0,810,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1983,-6.93,0.27,12,0.02,-879.00,22826.00,8830,20231211,-31.03,5710,20241115,6.65,8430,-27.76,20240223,5710,6.65,20241115,8830,-31.03,20231211,5710,6.65,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N +20241126,120447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,20,2,0.33,24305840,4013,15.56,6100,6100,6040,7900,4260,6080,6056.78,0.86,0,948,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1986,-6.94,0.27,12,0.01,-879.00,22826.00,8830,20231211,-30.92,5710,20241115,6.83,8430,-27.64,20240223,5710,6.83,20241115,8830,-30.92,20231211,5710,6.83,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N +20241126,110450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-30,5,-0.49,23787740,3928,15.23,6100,6100,6040,7900,4260,6080,6055.94,0.86,0,955,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1970,-6.88,0.27,12,0.01,-879.00,22826.00,8830,20231211,-31.48,5710,20241115,5.95,8430,-28.23,20240223,5710,5.95,20241115,8830,-31.48,20231211,5710,5.95,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N +20241126,100448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-20,5,-0.33,19945200,3294,12.77,6100,6100,6040,7900,4260,6080,6055.01,0.86,0,970,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1973,-6.89,0.27,12,0.01,-879.00,22826.00,8830,20231211,-31.37,5710,20241115,6.13,8430,-28.11,20240223,5710,6.13,20241115,8830,-31.37,20231211,5710,6.13,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N +20241126,090444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,0,3,0.00,750260,123,0.48,6100,6100,6080,7900,4260,6080,6099.67,0.86,0,-100,6273,6176,6103,6006,5933,6225,6055,163,1820,500,4370,10,1,32556857,1979,-6.92,0.27,12,0.00,-879.00,22826.00,8830,20231211,-31.14,5710,20241115,6.48,8430,-27.88,20240223,5710,6.48,20241115,8830,-31.14,20231211,5710,6.48,20241115,0.93,N,034810,500,162 억,,278873,N,N,0,N,00,N 20241125,160435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,10,2,0.16,156818030,25793,120.29,6070,6200,6030,7890,4250,6070,6079.87,0.85,0,1930,6143,6106,6033,5996,5923,6125,6015,163,1820,500,4370,10,1,32556857,1979,-6.92,0.27,12,0.08,-879.00,22826.00,8830,20231211,-31.14,5710,20241115,6.48,8430,-27.88,20240223,5710,6.48,20241115,8830,-31.14,20231211,5710,6.48,20241115,0.94,N,034810,500,162 억,,277023,N,N,0,N,00,N 20241125,150442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,0,3,0.00,143316570,23571,109.93,6070,6200,6030,7890,4250,6070,6080.21,0.85,0,2452,6143,6106,6033,5996,5923,6125,6015,163,1820,500,4370,10,1,32556857,1976,-6.91,0.27,12,0.07,-879.00,22826.00,8830,20231211,-31.26,5710,20241115,6.30,8430,-28.00,20240223,5710,6.30,20241115,8830,-31.26,20231211,5710,6.30,20241115,0.94,N,034810,500,162 억,,277023,N,N,0,N,00,N 20241125,140443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,20,2,0.33,140921390,23177,108.09,6070,6200,6030,7890,4250,6070,6080.23,0.85,0,2452,6143,6106,6033,5996,5923,6125,6015,163,1820,500,4370,10,1,32556857,1983,-6.93,0.27,12,0.07,-879.00,22826.00,8830,20231211,-31.03,5710,20241115,6.65,8430,-27.76,20240223,5710,6.65,20241115,8830,-31.03,20231211,5710,6.65,20241115,0.94,N,034810,500,162 억,,277023,N,N,0,N,00,N diff --git a/034830/price/prices-20241101.csv b/034830/price/prices-20241101.csv index 37bc5534ca1f..6fdf2d63add2 100644 --- a/034830/price/prices-20241101.csv +++ b/034830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160444,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1031,1,2,0.10,138073451,133706,78.69,1030,1037,1026,1339,721,1030,1032.67,4.78,0,16256,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2603,-31.24,0.25,12,0.05,-33.00,4200.00,1260,20231204,-18.17,979,20240805,5.31,1177,-12.40,20240102,979,5.31,20240805,1260,-18.17,20231204,979,5.31,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,20,N,00,N +20241126,150444,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1032,2,2,0.19,136901986,132571,78.03,1030,1037,1026,1339,721,1030,1032.67,4.78,0,16023,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2606,-31.27,0.25,12,0.05,-33.00,4200.00,1260,20231204,-18.10,979,20240805,5.41,1177,-12.32,20240102,979,5.41,20240805,1260,-18.10,20231204,979,5.41,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,3,N,00,N +20241126,140444,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1032,2,2,0.19,105907914,102526,60.34,1030,1037,1026,1339,721,1030,1032.99,4.78,0,8649,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2606,-31.27,0.25,12,0.04,-33.00,4200.00,1260,20231204,-18.10,979,20240805,5.41,1177,-12.32,20240102,979,5.41,20240805,1260,-18.10,20231204,979,5.41,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,3,N,00,N +20241126,130442,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1034,4,2,0.39,87036341,84227,49.57,1030,1037,1026,1339,721,1030,1033.35,4.78,0,6445,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2611,-31.33,0.25,12,0.03,-33.00,4200.00,1260,20231204,-17.94,979,20240805,5.62,1177,-12.15,20240102,979,5.62,20240805,1260,-17.94,20231204,979,5.62,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,3,N,00,N +20241126,120447,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1034,4,2,0.39,76367031,73897,43.49,1030,1037,1026,1339,721,1030,1033.43,4.78,0,5251,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2611,-31.33,0.25,12,0.03,-33.00,4200.00,1260,20231204,-17.94,979,20240805,5.62,1177,-12.15,20240102,979,5.62,20240805,1260,-17.94,20231204,979,5.62,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,3,N,00,N +20241126,110450,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1034,4,2,0.39,38806278,37600,22.13,1030,1037,1026,1339,721,1030,1032.08,4.78,0,1538,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2611,-31.33,0.25,12,0.01,-33.00,4200.00,1260,20231204,-17.94,979,20240805,5.62,1177,-12.15,20240102,979,5.62,20240805,1260,-17.94,20231204,979,5.62,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,3,N,00,N +20241126,100448,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1035,5,2,0.49,22904927,22204,13.07,1030,1037,1026,1339,721,1030,1031.57,4.78,0,2422,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2613,-31.36,0.25,12,0.01,-33.00,4200.00,1260,20231204,-17.86,979,20240805,5.72,1177,-12.06,20240102,979,5.72,20240805,1260,-17.86,20231204,979,5.72,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,3,N,00,N +20241126,090444,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1029,-1,5,-0.10,1494205,1451,0.85,1030,1030,1029,1339,721,1030,1029.78,4.78,0,169,1046,1038,1031,1023,1016,1037,1022,2525,309,1000,780,1,1,252489230,2598,-31.18,0.24,12,0.00,-33.00,4200.00,1260,20231204,-18.33,979,20240805,5.11,1177,-12.57,20240102,979,5.11,20240805,1260,-18.33,20231204,979,5.11,20240805,0.62,N,034830,1000,2524 억,,12061459,N,N,3,N,00,N 20241125,160436,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1030,8,2,0.78,174927528,169543,113.69,1030,1039,1024,1328,716,1022,1031.76,4.77,0,19849,1034,1028,1017,1011,1000,1031,1014,2525,306,1000,770,1,1,252489230,2601,-31.21,0.25,12,0.07,-33.00,4200.00,1260,20231204,-18.25,979,20240805,5.21,1177,-12.49,20240102,979,5.21,20240805,1260,-18.25,20231204,979,5.21,20240805,0.64,N,034830,1000,2524 억,,12043227,N,N,3,N,00,N 20241125,150442,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1031,9,2,0.88,170759540,165499,110.98,1030,1039,1024,1328,716,1022,1031.79,4.77,0,20545,1034,1028,1017,1011,1000,1031,1014,2525,306,1000,770,1,1,252489230,2603,-31.24,0.25,12,0.07,-33.00,4200.00,1260,20231204,-18.17,979,20240805,5.31,1177,-12.40,20240102,979,5.31,20240805,1260,-18.17,20231204,979,5.31,20240805,0.64,N,034830,1000,2524 억,,12043227,N,N,11,N,00,N 20241125,140443,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1026,4,2,0.39,156246742,151390,101.52,1030,1039,1024,1328,716,1022,1032.08,4.77,0,24376,1034,1028,1017,1011,1000,1031,1014,2525,306,1000,770,1,1,252489230,2591,-31.09,0.24,12,0.06,-33.00,4200.00,1260,20231204,-18.57,979,20240805,4.80,1177,-12.83,20240102,979,4.80,20240805,1260,-18.57,20231204,979,4.80,20240805,0.64,N,034830,1000,2524 억,,12043227,N,N,11,N,00,N diff --git a/034940/price/prices-20241101.csv b/034940/price/prices-20241101.csv index 6d7827bd02ff..54f26732ae86 100644 --- a/034940/price/prices-20241101.csv +++ b/034940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,-2,5,-0.21,37933770,39588,120.78,961,963,950,1246,672,959,958.21,0.45,0,-1446,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,296,-2.82,0.72,12,0.13,-339.00,1323.00,2150,20231121,-55.49,888,20241114,7.77,2015,-52.51,20240102,888,7.77,20241114,2150,-55.49,20231207,888,7.77,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N +20241126,150445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,963,4,2,0.42,35982287,37548,114.55,961,963,950,1246,672,959,958.30,0.45,0,-1446,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,298,-2.84,0.73,12,0.12,-339.00,1323.00,2150,20231121,-55.21,888,20241114,8.45,2015,-52.21,20240102,888,8.45,20241114,2150,-55.21,20231207,888,8.45,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N +20241126,140444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,1,2,0.10,23002712,24027,73.30,961,961,950,1246,672,959,957.37,0.45,0,-1378,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,297,-2.83,0.73,12,0.08,-339.00,1323.00,2150,20231121,-55.35,888,20241114,8.11,2015,-52.36,20240102,888,8.11,20241114,2150,-55.35,20231207,888,8.11,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N +20241126,130442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,-2,5,-0.21,16123460,16841,51.38,961,961,950,1246,672,959,957.39,0.45,0,-1328,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,296,-2.82,0.72,12,0.05,-339.00,1323.00,2150,20231121,-55.49,888,20241114,7.77,2015,-52.51,20240102,888,7.77,20241114,2150,-55.49,20231207,888,7.77,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N +20241126,120447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,-3,5,-0.31,12097568,12633,38.54,961,961,950,1246,672,959,957.62,0.45,0,-1328,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,296,-2.82,0.72,12,0.04,-339.00,1323.00,2150,20231121,-55.53,888,20241114,7.66,2015,-52.56,20240102,888,7.66,20241114,2150,-55.53,20231207,888,7.66,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N +20241126,110451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,-3,5,-0.31,10893364,11374,34.70,961,961,950,1246,672,959,957.74,0.45,0,-1278,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,296,-2.82,0.72,12,0.04,-339.00,1323.00,2150,20231121,-55.53,888,20241114,7.66,2015,-52.56,20240102,888,7.66,20241114,2150,-55.53,20231207,888,7.66,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N +20241126,100449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,0,3,0.00,5914514,6166,18.81,961,961,957,1246,672,959,959.21,0.45,0,-855,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,297,-2.83,0.72,12,0.02,-339.00,1323.00,2150,20231121,-55.40,888,20241114,8.00,2015,-52.41,20240102,888,8.00,20241114,2150,-55.40,20231207,888,8.00,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N +20241126,090445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,-2,5,-0.21,1566913,1632,4.98,961,961,957,1246,672,959,960.12,0.45,0,-589,976,967,959,950,942,963,946,155,287,500,690,1,1,30979827,296,-2.82,0.72,12,0.01,-339.00,1323.00,2150,20231121,-55.49,888,20241114,7.77,2015,-52.51,20240102,888,7.77,20241114,2150,-55.49,20231207,888,7.77,20241114,0.05,N,034940,500,154 억,,138514,N,N,0,N,00,N 20241125,160436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,-1,5,-0.10,31480875,32778,81.98,960,968,951,1248,672,960,960.45,0.45,0,-1001,975,967,952,944,929,971,948,155,288,500,690,1,1,30979827,297,-2.83,0.72,12,0.11,-339.00,1323.00,2150,20231121,-55.40,888,20241114,8.00,2015,-52.41,20240102,888,8.00,20241114,2150,-55.40,20231207,888,8.00,20241114,0.05,N,034940,500,154 억,,139452,N,N,0,N,00,N 20241125,150443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,963,3,2,0.31,29892997,31125,77.84,960,968,951,1248,672,960,960.42,0.45,0,-1001,975,967,952,944,929,971,948,155,288,500,690,1,1,30979827,298,-2.84,0.73,12,0.10,-339.00,1323.00,2150,20231121,-55.21,888,20241114,8.45,2015,-52.21,20240102,888,8.45,20241114,2150,-55.21,20231207,888,8.45,20241114,0.05,N,034940,500,154 억,,139452,N,N,0,N,00,N 20241125,140443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,0,3,0.00,21648879,22546,56.39,960,968,951,1248,672,960,960.21,0.45,0,-846,975,967,952,944,929,971,948,155,288,500,690,1,1,30979827,297,-2.83,0.73,12,0.07,-339.00,1323.00,2150,20231121,-55.35,888,20241114,8.11,2015,-52.36,20240102,888,8.11,20241114,2150,-55.35,20231207,888,8.11,20241114,0.05,N,034940,500,154 억,,139452,N,N,0,N,00,N diff --git a/034950/price/prices-20241101.csv b/034950/price/prices-20241101.csv index 89dcf995d90a..9d9481fc858c 100644 --- a/034950/price/prices-20241101.csv +++ b/034950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88800,100,2,0.11,182421800,2060,87.14,88800,89000,88300,115300,62100,88700,88554.03,79.62,0,-216,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4032,19.78,3.71,12,0.05,4490.00,23928.00,89800,20240524,-1.11,73000,20240122,21.64,89800,-1.11,20240524,73000,21.64,20240122,89800,-1.11,20240524,73000,21.64,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N +20241126,150445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88600,-100,5,-0.11,172061000,1943,82.19,88800,89000,88300,115300,62100,88700,88554.30,79.62,0,-215,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4023,19.73,3.70,12,0.04,4490.00,23928.00,89800,20240524,-1.34,73000,20240122,21.37,89800,-1.34,20240524,73000,21.37,20240122,89800,-1.34,20240524,73000,21.37,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N +20241126,140445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88500,-200,5,-0.23,149415600,1687,71.36,88800,89000,88300,115300,62100,88700,88568.82,79.62,0,-176,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4018,19.71,3.70,12,0.04,4490.00,23928.00,89800,20240524,-1.45,73000,20240122,21.23,89800,-1.45,20240524,73000,21.23,20240122,89800,-1.45,20240524,73000,21.23,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N +20241126,130443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88800,100,2,0.11,134982500,1524,64.47,88800,89000,88300,115300,62100,88700,88571.19,79.62,0,-90,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4032,19.78,3.71,12,0.03,4490.00,23928.00,89800,20240524,-1.11,73000,20240122,21.64,89800,-1.11,20240524,73000,21.64,20240122,89800,-1.11,20240524,73000,21.64,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N +20241126,120448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88400,-300,5,-0.34,133654400,1509,63.83,88800,89000,88300,115300,62100,88700,88571.50,79.62,0,-84,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4014,19.69,3.69,12,0.03,4490.00,23928.00,89800,20240524,-1.56,73000,20240122,21.10,89800,-1.56,20240524,73000,21.10,20240122,89800,-1.56,20240524,73000,21.10,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N +20241126,110451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88700,0,3,0.00,104148700,1176,49.75,88800,89000,88300,115300,62100,88700,88561.82,79.62,0,130,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4027,19.76,3.71,12,0.03,4490.00,23928.00,89800,20240524,-1.22,73000,20240122,21.51,89800,-1.22,20240524,73000,21.51,20240122,89800,-1.22,20240524,73000,21.51,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N +20241126,100449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88500,-200,5,-0.23,90304100,1020,43.15,88800,89000,88300,115300,62100,88700,88533.43,79.62,0,156,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4018,19.71,3.70,12,0.02,4490.00,23928.00,89800,20240524,-1.45,73000,20240122,21.23,89800,-1.45,20240524,73000,21.23,20240122,89800,-1.45,20240524,73000,21.23,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N +20241126,090445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88800,100,2,0.11,1598600,18,0.76,88800,89000,88800,115300,62100,88700,88811.11,79.62,0,-1,89766,89232,88866,88332,87966,89050,88150,245,26600,5000,65630,100,1,4540514,4032,19.78,3.71,12,0.00,4490.00,23928.00,89800,20240524,-1.11,73000,20240122,21.64,89800,-1.11,20240524,73000,21.64,20240122,89800,-1.11,20240524,73000,21.64,20240122,0.13,N,034950,5000,244 억,,3615261,N,N,0,N,00,N 20241125,160436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88700,-300,5,-0.34,210237900,2364,31.29,88900,89400,88500,115700,62300,89000,88933.12,79.63,0,-388,90200,89600,88500,87900,86800,89900,88200,245,26700,5000,65860,100,1,4540514,4027,19.76,3.71,12,0.05,4490.00,23928.00,89800,20240524,-1.22,73000,20240122,21.51,89800,-1.22,20240524,73000,21.51,20240122,89800,-1.22,20240524,73000,21.51,20240122,0.13,N,034950,5000,244 억,,3615644,N,N,0,N,00,N 20241125,150443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,89000,0,3,0.00,202519100,2277,30.13,88900,89400,88500,115700,62300,89000,88941.19,79.63,0,-371,90200,89600,88500,87900,86800,89900,88200,245,26700,5000,65860,100,1,4540514,4041,19.82,3.72,12,0.05,4490.00,23928.00,89800,20240524,-0.89,73000,20240122,21.92,89800,-0.89,20240524,73000,21.92,20240122,89800,-0.89,20240524,73000,21.92,20240122,0.13,N,034950,5000,244 억,,3615644,N,N,0,N,00,N 20241125,140444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,89000,0,3,0.00,188110800,2115,27.99,88900,89400,88500,115700,62300,89000,88941.28,79.63,0,-318,90200,89600,88500,87900,86800,89900,88200,245,26700,5000,65860,100,1,4540514,4041,19.82,3.72,12,0.05,4490.00,23928.00,89800,20240524,-0.89,73000,20240122,21.92,89800,-0.89,20240524,73000,21.92,20240122,89800,-0.89,20240524,73000,21.92,20240122,0.13,N,034950,5000,244 억,,3615644,N,N,0,N,00,N diff --git a/035000/price/prices-20241101.csv b/035000/price/prices-20241101.csv index 5815b93178b8..c1ae1c160414 100644 --- a/035000/price/prices-20241101.csv +++ b/035000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160445,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,20,2,0.31,152813850,23863,377.28,6390,6440,6380,8330,4490,6410,6403.79,33.40,0,2491,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1065,6.57,0.56,12,0.14,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,1,N,00,N +20241126,150445,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,20,2,0.31,151881290,23718,374.99,6390,6430,6380,8330,4490,6410,6403.63,33.40,0,2413,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1065,6.57,0.56,12,0.14,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,0,N,00,N +20241126,140445,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,20,2,0.31,148311260,23162,366.20,6390,6430,6380,8330,4490,6410,6403.21,33.40,0,2057,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1065,6.57,0.56,12,0.14,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,0,N,00,N +20241126,130443,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,10,2,0.16,134280100,20968,331.51,6390,6430,6380,8330,4490,6410,6404.05,33.40,0,1731,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1064,6.56,0.56,12,0.13,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,0,N,00,N +20241126,120448,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,20,2,0.31,28036980,4361,68.95,6390,6430,6380,8330,4490,6410,6429.03,33.40,0,1375,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1065,6.57,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,0,N,00,N +20241126,110451,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,20,2,0.31,21780740,3388,53.57,6390,6430,6380,8330,4490,6410,6428.79,33.40,0,1073,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1065,6.57,0.56,12,0.02,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,0,N,00,N +20241126,100449,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,20,2,0.31,10027790,1560,24.66,6390,6430,6380,8330,4490,6410,6428.07,33.40,0,352,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1065,6.57,0.56,12,0.01,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,0,N,00,N +20241126,090445,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6390,-20,5,-0.31,6390,1,0.02,6390,6390,6390,8330,4490,6410,6390.00,33.40,0,0,6436,6422,6416,6402,6396,6420,6400,176,1920,1000,4740,10,1,16567409,1059,6.53,0.56,12,0.00,978.00,11459.00,6600,20240524,-3.18,5870,20240117,8.86,6600,-3.18,20240524,5870,8.86,20240117,6600,-3.18,20240524,5870,8.86,20240117,0.15,N,035000,1000,175 억,,5533997,N,N,0,N,00,N 20241125,160436,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,20,2,0.31,40628930,6325,243.46,6430,6430,6410,8300,4480,6390,6423.55,33.40,0,16,6436,6412,6396,6372,6356,6405,6365,176,1910,1000,4720,10,1,16567409,1062,6.55,0.56,12,0.04,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.15,N,035000,1000,175 억,,5534099,N,N,0,N,00,N 20241125,150443,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,20,2,0.31,38808220,6041,232.53,6430,6430,6410,8300,4480,6390,6424.14,33.40,0,16,6436,6412,6396,6372,6356,6405,6365,176,1910,1000,4720,10,1,16567409,1062,6.55,0.56,12,0.04,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.15,N,035000,1000,175 억,,5534099,N,N,0,N,00,N 20241125,140444,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,40,2,0.63,37634880,5858,225.48,6430,6430,6410,8300,4480,6390,6424.53,33.40,0,16,6436,6412,6396,6372,6356,6405,6365,176,1910,1000,4720,10,1,16567409,1065,6.57,0.56,12,0.04,978.00,11459.00,6600,20240524,-2.58,5870,20240117,9.54,6600,-2.58,20240524,5870,9.54,20240117,6600,-2.58,20240524,5870,9.54,20240117,0.15,N,035000,1000,175 억,,5534099,N,N,0,N,00,N diff --git a/035080/price/prices-20241101.csv b/035080/price/prices-20241101.csv index 0d8a9eef7788..a0aec4907479 100644 --- a/035080/price/prices-20241101.csv +++ b/035080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160445,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,10,2,0.07,601090350,43275,49.97,13880,13930,13820,18040,9720,13880,13890.01,5.24,0,-162,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2018,-13.46,0.36,12,0.30,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,18900,-26.51,20240311,10420,33.30,20240806,18900,-26.51,20240311,10420,33.30,20240806,2.58,N,035080,2500,417 억,,761322,N,N,363,N,00,N +20241126,150446,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,10,2,0.07,576536440,41508,47.93,13880,13930,13820,18040,9720,13880,13889.77,5.24,0,-782,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2018,-13.46,0.36,12,0.29,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,18900,-26.51,20240311,10420,33.30,20240806,18900,-26.51,20240311,10420,33.30,20240806,2.58,N,035080,2500,417 억,,761322,N,N,189,N,00,N +20241126,140445,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,10,2,0.07,553230650,39831,45.99,13880,13930,13820,18040,9720,13880,13889.45,5.24,0,-1168,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2018,-13.46,0.36,12,0.27,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,18900,-26.51,20240311,10420,33.30,20240806,18900,-26.51,20240311,10420,33.30,20240806,2.58,N,035080,2500,417 억,,761322,N,N,189,N,00,N +20241126,130443,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13900,20,2,0.14,536037390,38594,44.56,13880,13930,13820,18040,9720,13880,13889.14,5.24,0,-1570,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2019,-13.47,0.36,12,0.27,-1032.00,38861.00,18900,20240311,-26.46,10420,20240806,33.40,18900,-26.46,20240311,10420,33.40,20240806,18900,-26.46,20240311,10420,33.40,20240806,2.58,N,035080,2500,417 억,,761322,N,N,189,N,00,N +20241126,120448,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,40,2,0.29,515561200,37121,42.86,13880,13930,13820,18040,9720,13880,13888.67,5.24,0,-1885,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2022,-13.49,0.36,12,0.26,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.58,N,035080,2500,417 억,,761322,N,N,189,N,00,N +20241126,110452,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,30,2,0.22,464368850,33443,38.61,13880,13930,13820,18040,9720,13880,13885.38,5.24,0,-4635,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2021,-13.48,0.36,12,0.23,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.58,N,035080,2500,417 억,,761322,N,N,189,N,00,N +20241126,100449,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,10,2,0.07,378972820,27296,31.52,13880,13930,13820,18040,9720,13880,13883.82,5.24,0,-5900,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2018,-13.46,0.36,12,0.19,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,18900,-26.51,20240311,10420,33.30,20240806,18900,-26.51,20240311,10420,33.30,20240806,2.58,N,035080,2500,417 억,,761322,N,N,189,N,00,N +20241126,090446,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,30,2,0.22,177855090,12826,14.81,13880,13920,13820,18040,9720,13880,13866.76,5.24,0,-10587,13966,13922,13896,13852,13826,13915,13845,418,4160,2500,9990,10,1,14527584,2021,-13.48,0.36,12,0.09,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.58,N,035080,2500,417 억,,761322,N,N,189,N,00,N 20241125,160437,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13880,0,3,0.00,1202397860,86576,109.15,13880,13940,13870,18040,9720,13880,13888.35,5.27,0,-2412,13946,13912,13896,13862,13846,13905,13855,418,4160,2500,9990,10,1,14527584,2016,-13.45,0.36,12,0.60,-1032.00,38861.00,18900,20240311,-26.56,10420,20240806,33.21,18900,-26.56,20240311,10420,33.21,20240806,18900,-26.56,20240311,10420,33.21,20240806,2.67,N,035080,2500,417 억,,764920,N,N,189,N,00,N 20241125,150444,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,10,2,0.07,1181957410,85104,107.30,13880,13940,13870,18040,9720,13880,13888.39,5.27,0,-2271,13946,13912,13896,13862,13846,13905,13855,418,4160,2500,9990,10,1,14527584,2018,-13.46,0.36,12,0.59,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,18900,-26.51,20240311,10420,33.30,20240806,18900,-26.51,20240311,10420,33.30,20240806,2.67,N,035080,2500,417 억,,764920,N,N,111,N,00,N 20241125,140444,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13900,20,2,0.14,1093899450,78765,99.31,13880,13940,13870,18040,9720,13880,13888.14,5.27,0,-589,13946,13912,13896,13862,13846,13905,13855,418,4160,2500,9990,10,1,14527584,2019,-13.47,0.36,12,0.54,-1032.00,38861.00,18900,20240311,-26.46,10420,20240806,33.40,18900,-26.46,20240311,10420,33.40,20240806,18900,-26.46,20240311,10420,33.40,20240806,2.67,N,035080,2500,417 억,,764920,N,N,111,N,00,N diff --git a/035150/price/prices-20241101.csv b/035150/price/prices-20241101.csv index c3d7ff44b048..7013688a0f0f 100644 --- a/035150/price/prices-20241101.csv +++ b/035150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160445,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12900,300,2,2.38,431737440,33926,87.32,12780,12900,12550,16380,8820,12600,12725.86,8.47,0,666,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2774,7.17,1.41,12,0.16,1798.00,9159.00,16900,20240626,-23.67,8910,20231123,44.78,16900,-23.67,20240626,9690,33.13,20240130,16900,-23.67,20240626,9210,40.07,20231127,1.51,N,035150,500,141 억,,1821976,N,N,901,N,00,N +20241126,150446,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12870,270,2,2.14,379662120,29885,76.92,12780,12890,12550,16380,8820,12600,12704.10,8.47,0,157,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2767,7.16,1.41,12,0.14,1798.00,9159.00,16900,20240626,-23.85,8910,20231123,44.44,16900,-23.85,20240626,9690,32.82,20240130,16900,-23.85,20240626,9210,39.74,20231127,1.51,N,035150,500,141 억,,1821976,N,N,1,N,00,N +20241126,140446,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12820,220,2,1.75,286021980,22600,58.17,12780,12820,12550,16380,8820,12600,12655.84,8.47,0,-3422,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2756,7.13,1.40,12,0.11,1798.00,9159.00,16900,20240626,-24.14,8910,20231123,43.88,16900,-24.14,20240626,9690,32.30,20240130,16900,-24.14,20240626,9210,39.20,20231127,1.51,N,035150,500,141 억,,1821976,N,N,1,N,00,N +20241126,130444,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12730,130,2,1.03,235134360,18619,47.92,12780,12780,12550,16380,8820,12600,12628.73,8.47,0,-4309,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2737,7.08,1.39,12,0.09,1798.00,9159.00,16900,20240626,-24.67,8910,20231123,42.87,16900,-24.67,20240626,9690,31.37,20240130,16900,-24.67,20240626,9210,38.22,20231127,1.51,N,035150,500,141 억,,1821976,N,N,1,N,00,N +20241126,120448,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12700,100,2,0.79,216147450,17127,44.08,12780,12780,12550,16380,8820,12600,12620.28,8.47,0,-3791,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2731,7.06,1.39,12,0.08,1798.00,9159.00,16900,20240626,-24.85,8910,20231123,42.54,16900,-24.85,20240626,9690,31.06,20240130,16900,-24.85,20240626,9210,37.89,20231127,1.51,N,035150,500,141 억,,1821976,N,N,1,N,00,N +20241126,110452,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12700,100,2,0.79,175835400,13958,35.93,12780,12780,12550,16380,8820,12600,12597.46,8.47,0,-3436,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2731,7.06,1.39,12,0.06,1798.00,9159.00,16900,20240626,-24.85,8910,20231123,42.54,16900,-24.85,20240626,9690,31.06,20240130,16900,-24.85,20240626,9210,37.89,20231127,1.51,N,035150,500,141 억,,1821976,N,N,1,N,00,N +20241126,100450,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12570,-30,5,-0.24,130304750,10343,26.62,12780,12780,12550,16380,8820,12600,12598.35,8.47,0,-2796,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2703,6.99,1.37,12,0.05,1798.00,9159.00,16900,20240626,-25.62,8910,20231123,41.08,16900,-25.62,20240626,9690,29.72,20240130,16900,-25.62,20240626,9210,36.48,20231127,1.51,N,035150,500,141 억,,1821976,N,N,1,N,00,N +20241126,090446,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12620,20,2,0.16,2254080,178,0.46,12780,12780,12600,16380,8820,12600,12663.37,8.47,0,29,12773,12686,12593,12506,12413,12730,12550,141,3780,500,9320,10,1,21500000,2713,7.02,1.38,12,0.00,1798.00,9159.00,16900,20240626,-25.33,8910,20231123,41.64,16900,-25.33,20240626,9690,30.24,20240130,16900,-25.33,20240626,9210,37.02,20231127,1.51,N,035150,500,141 억,,1821976,N,N,1,N,00,N 20241125,160437,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12600,50,2,0.40,488282700,38811,186.07,12550,12680,12500,16310,8790,12550,12581.01,8.49,0,-4547,12743,12646,12513,12416,12283,12695,12465,141,3760,500,9280,10,1,21500000,2709,7.01,1.38,12,0.18,1798.00,9159.00,16900,20240626,-25.44,8910,20231123,41.41,16900,-25.44,20240626,9690,30.03,20240130,16900,-25.44,20240626,9210,36.81,20231127,1.52,N,035150,500,141 억,,1826053,N,N,1,N,00,N 20241125,150444,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12620,70,2,0.56,446093320,35464,170.03,12550,12680,12500,16310,8790,12550,12578.76,8.49,0,-2085,12743,12646,12513,12416,12283,12695,12465,141,3760,500,9280,10,1,21500000,2713,7.02,1.38,12,0.16,1798.00,9159.00,16900,20240626,-25.33,8910,20231123,41.64,16900,-25.33,20240626,9690,30.24,20240130,16900,-25.33,20240626,9210,37.02,20231127,1.52,N,035150,500,141 억,,1826053,N,N,9,N,00,N 20241125,140445,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12650,100,2,0.80,391495500,31144,149.31,12550,12680,12500,16310,8790,12550,12570.50,8.49,0,-1049,12743,12646,12513,12416,12283,12695,12465,141,3760,500,9280,10,1,21500000,2720,7.04,1.38,12,0.14,1798.00,9159.00,16900,20240626,-25.15,8910,20231123,41.98,16900,-25.15,20240626,9690,30.55,20240130,16900,-25.15,20240626,9210,37.35,20231127,1.52,N,035150,500,141 억,,1826053,N,N,9,N,00,N diff --git a/035200/price/prices-20241101.csv b/035200/price/prices-20241101.csv index 6ffb429ca3d2..c3ee8abe8850 100644 --- a/035200/price/prices-20241101.csv +++ b/035200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,95,2,3.27,134096930,44894,310.04,2920,3030,2920,3775,2035,2905,2986.97,0.93,0,-1199,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,292,20.55,0.70,12,0.46,146.00,4289.00,4790,20240328,-37.37,2350,20240805,27.66,4790,-37.37,20240328,2350,27.66,20240805,4790,-37.37,20240328,2350,27.66,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N +20241126,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,80,2,2.75,132394305,44325,306.11,2920,3030,2920,3775,2035,2905,2986.90,0.93,0,-1113,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,290,20.45,0.70,12,0.46,146.00,4289.00,4790,20240328,-37.68,2350,20240805,27.02,4790,-37.68,20240328,2350,27.02,20240805,4790,-37.68,20240328,2350,27.02,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N +20241126,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,95,2,3.27,114334345,38291,264.44,2920,3030,2920,3775,2035,2905,2985.93,0.93,0,-1667,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,292,20.55,0.70,12,0.39,146.00,4289.00,4790,20240328,-37.37,2350,20240805,27.66,4790,-37.37,20240328,2350,27.66,20240805,4790,-37.37,20240328,2350,27.66,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N +20241126,130444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,95,2,3.27,98843740,33136,228.84,2920,3030,2920,3775,2035,2905,2982.97,0.93,0,-1361,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,292,20.55,0.70,12,0.34,146.00,4289.00,4790,20240328,-37.37,2350,20240805,27.66,4790,-37.37,20240328,2350,27.66,20240805,4790,-37.37,20240328,2350,27.66,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N +20241126,120449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,120,2,4.13,77556190,26079,180.10,2920,3030,2920,3775,2035,2905,2973.89,0.93,0,-1393,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,294,20.72,0.71,12,0.27,146.00,4289.00,4790,20240328,-36.85,2350,20240805,28.72,4790,-36.85,20240328,2350,28.72,20240805,4790,-36.85,20240328,2350,28.72,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N +20241126,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,90,2,3.10,54346430,18372,126.88,2920,3000,2920,3775,2035,2905,2958.11,0.93,0,-672,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,291,20.51,0.70,12,0.19,146.00,4289.00,4790,20240328,-37.47,2350,20240805,27.45,4790,-37.47,20240328,2350,27.45,20240805,4790,-37.47,20240328,2350,27.45,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N +20241126,100450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,85,2,2.93,38398395,13035,90.02,2920,2990,2920,3775,2035,2905,2945.79,0.93,0,-646,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,291,20.48,0.70,12,0.13,146.00,4289.00,4790,20240328,-37.58,2350,20240805,27.23,4790,-37.58,20240328,2350,27.23,20240805,4790,-37.58,20240328,2350,27.23,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N +20241126,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,40,2,1.38,5866620,2002,13.83,2920,2945,2920,3775,2035,2905,2930.38,0.93,0,-248,2958,2931,2883,2856,2808,2945,2870,49,870,500,2030,5,1,9730590,287,20.17,0.69,12,0.02,146.00,4289.00,4790,20240328,-38.52,2350,20240805,25.32,4790,-38.52,20240328,2350,25.32,20240805,4790,-38.52,20240328,2350,25.32,20240805,1.45,N,035200,500,48 억,,90542,N,N,0,N,00,N 20241125,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,65,2,2.29,41601330,14469,165.81,2840,2910,2835,3690,1990,2840,2875.20,0.91,0,1802,2896,2867,2841,2812,2786,2882,2827,49,850,500,1980,5,1,9730590,283,19.90,0.68,12,0.15,146.00,4289.00,4790,20240328,-39.35,2350,20240805,23.62,4790,-39.35,20240328,2350,23.62,20240805,4790,-39.35,20240328,2350,23.62,20240805,1.47,N,035200,500,48 억,,88709,N,N,0,N,00,N 20241125,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,60,2,2.11,39708355,13817,158.34,2840,2910,2835,3690,1990,2840,2873.88,0.91,0,1899,2896,2867,2841,2812,2786,2882,2827,49,850,500,1980,5,1,9730590,282,19.86,0.68,12,0.14,146.00,4289.00,4790,20240328,-39.46,2350,20240805,23.40,4790,-39.46,20240328,2350,23.40,20240805,4790,-39.46,20240328,2350,23.40,20240805,1.47,N,035200,500,48 억,,88709,N,N,0,N,00,N 20241125,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,65,2,2.29,36638770,12757,146.20,2840,2910,2835,3690,1990,2840,2872.05,0.91,0,1817,2896,2867,2841,2812,2786,2882,2827,49,850,500,1980,5,1,9730590,283,19.90,0.68,12,0.13,146.00,4289.00,4790,20240328,-39.35,2350,20240805,23.62,4790,-39.35,20240328,2350,23.62,20240805,4790,-39.35,20240328,2350,23.62,20240805,1.47,N,035200,500,48 억,,88709,N,N,0,N,00,N diff --git a/035250/price/prices-20241101.csv b/035250/price/prices-20241101.csv index 86c158b7071d..0a6cb1d97385 100644 --- a/035250/price/prices-20241101.csv +++ b/035250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160446,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17580,310,2,1.80,10150444190,580186,111.33,17200,17650,17200,22450,12090,17270,17495.11,13.19,0,198059,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37611,11.04,0.98,12,0.27,1593.00,18005.00,18610,20240905,-5.53,13330,20240805,31.88,18610,-5.53,20240905,13330,31.88,20240805,18610,-5.53,20240905,13330,31.88,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,6516,N,00,N +20241126,150447,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17580,310,2,1.80,9634574220,550848,105.70,17200,17650,17200,22450,12090,17270,17490.44,13.19,0,194030,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37611,11.04,0.98,12,0.26,1593.00,18005.00,18610,20240905,-5.53,13330,20240805,31.88,18610,-5.53,20240905,13330,31.88,20240805,18610,-5.53,20240905,13330,31.88,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,1509,N,00,N +20241126,140446,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17590,320,2,1.85,7956195390,455566,87.42,17200,17600,17200,22450,12090,17270,17464.42,13.19,0,199142,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37632,11.04,0.98,12,0.21,1593.00,18005.00,18610,20240905,-5.48,13330,20240805,31.96,18610,-5.48,20240905,13330,31.96,20240805,18610,-5.48,20240905,13330,31.96,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,1509,N,00,N +20241126,130444,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17520,250,2,1.45,6077093140,348649,66.90,17200,17560,17200,22450,12090,17270,17430.41,13.19,0,178189,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37482,11.00,0.97,12,0.16,1593.00,18005.00,18610,20240905,-5.86,13330,20240805,31.43,18610,-5.86,20240905,13330,31.43,20240805,18610,-5.86,20240905,13330,31.43,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,1509,N,00,N +20241126,120449,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17530,260,2,1.51,5600075250,321434,61.68,17200,17560,17200,22450,12090,17270,17422.16,13.19,0,174467,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37504,11.00,0.97,12,0.15,1593.00,18005.00,18610,20240905,-5.80,13330,20240805,31.51,18610,-5.80,20240905,13330,31.51,20240805,18610,-5.80,20240905,13330,31.51,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,1509,N,00,N +20241126,110453,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17530,260,2,1.51,4368108080,251128,48.19,17200,17530,17200,22450,12090,17270,17393.95,13.19,0,142786,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37504,11.00,0.97,12,0.12,1593.00,18005.00,18610,20240905,-5.80,13330,20240805,31.51,18610,-5.80,20240905,13330,31.51,20240805,18610,-5.80,20240905,13330,31.51,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,1509,N,00,N +20241126,100450,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17370,100,2,0.58,1875002110,108129,20.75,17200,17400,17200,22450,12090,17270,17340.42,13.19,0,48632,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37161,10.90,0.96,12,0.05,1593.00,18005.00,18610,20240905,-6.66,13330,20240805,30.31,18610,-6.66,20240905,13330,30.31,20240805,18610,-6.66,20240905,13330,30.31,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,1509,N,00,N +20241126,090446,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17300,30,2,0.17,134130100,7789,1.49,17200,17320,17200,22450,12090,17270,17220.42,13.19,0,-429,17523,17396,17293,17166,17063,17345,17115,1070,5180,500,13470,10,1,213940500,37012,10.86,0.96,12,0.00,1593.00,18005.00,18610,20240905,-7.04,13330,20240805,29.78,18610,-7.04,20240905,13330,29.78,20240805,18610,-7.04,20240905,13330,29.78,20240805,0.43,N,035250,500,1069 억,,28225544,N,N,1509,N,00,N 20241125,160438,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17270,-100,5,-0.58,9002631530,520894,169.47,17400,17420,17190,22550,12160,17370,17283.11,13.26,0,-127744,17556,17462,17376,17282,17196,17420,17240,1070,5180,500,13540,10,1,213940500,36948,10.84,0.96,12,0.24,1593.00,18005.00,18610,20240905,-7.20,13330,20240805,29.56,18610,-7.20,20240905,13330,29.56,20240805,18610,-7.20,20240905,13330,29.56,20240805,0.44,N,035250,500,1069 억,,28369810,N,N,1509,N,00,N 20241125,150445,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17310,-60,5,-0.35,7239944290,418842,136.27,17400,17420,17190,22550,12160,17370,17285.61,13.26,0,-130356,17556,17462,17376,17282,17196,17420,17240,1070,5180,500,13540,10,1,213940500,37033,10.87,0.96,12,0.20,1593.00,18005.00,18610,20240905,-6.99,13330,20240805,29.86,18610,-6.99,20240905,13330,29.86,20240805,18610,-6.99,20240905,13330,29.86,20240805,0.44,N,035250,500,1069 억,,28369810,N,N,857,N,00,N 20241125,140445,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17320,-50,5,-0.29,5726992810,331494,107.85,17400,17420,17190,22550,12160,17370,17276.29,13.26,0,-106323,17556,17462,17376,17282,17196,17420,17240,1070,5180,500,13540,10,1,213940500,37054,10.87,0.96,12,0.15,1593.00,18005.00,18610,20240905,-6.93,13330,20240805,29.93,18610,-6.93,20240905,13330,29.93,20240805,18610,-6.93,20240905,13330,29.93,20240805,0.44,N,035250,500,1069 억,,28369810,N,N,857,N,00,N diff --git a/035290/price/prices-20241101.csv b/035290/price/prices-20241101.csv index 52e3dac366d2..5a4b0ac08e34 100644 --- a/035290/price/prices-20241101.csv +++ b/035290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,410,2,2,0.49,42595985,104500,147.85,412,414,405,530,286,408,407.62,0.21,0,-20426,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,195,-6.41,1.56,12,0.22,-64.00,263.00,915,20240321,-55.19,381,20241115,7.61,915,-55.19,20240321,381,7.61,20241115,915,-55.19,20240321,381,7.61,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N +20241126,150447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,408,0,3,0.00,38047428,93355,132.08,412,414,405,530,286,408,407.56,0.21,0,-19876,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,195,-6.38,1.55,12,0.20,-64.00,263.00,915,20240321,-55.41,381,20241115,7.09,915,-55.41,20240321,381,7.09,20241115,915,-55.41,20240321,381,7.09,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N +20241126,140447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,407,-1,5,-0.25,32008460,78533,111.11,412,414,405,530,286,408,407.58,0.21,0,-15918,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,194,-6.36,1.55,12,0.16,-64.00,263.00,915,20240321,-55.52,381,20241115,6.82,915,-55.52,20240321,381,6.82,20241115,915,-55.52,20240321,381,6.82,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N +20241126,130445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,407,-1,5,-0.25,30832974,75635,107.01,412,414,405,530,286,408,407.65,0.21,0,-15913,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,194,-6.36,1.55,12,0.16,-64.00,263.00,915,20240321,-55.52,381,20241115,6.82,915,-55.52,20240321,381,6.82,20241115,915,-55.52,20240321,381,6.82,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N +20241126,120449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,407,-1,5,-0.25,25890483,63441,89.76,412,414,406,530,286,408,408.10,0.21,0,-9779,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,194,-6.36,1.55,12,0.13,-64.00,263.00,915,20240321,-55.52,381,20241115,6.82,915,-55.52,20240321,381,6.82,20241115,915,-55.52,20240321,381,6.82,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N +20241126,110453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,406,-2,5,-0.49,25772233,63152,89.35,412,414,406,530,286,408,408.10,0.21,0,-9637,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,194,-6.34,1.54,12,0.13,-64.00,263.00,915,20240321,-55.63,381,20241115,6.56,915,-55.63,20240321,381,6.56,20241115,915,-55.63,20240321,381,6.56,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N +20241126,100451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,412,4,2,0.98,7812963,19076,26.99,412,414,408,530,286,408,409.58,0.21,0,-2688,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,196,-6.44,1.57,12,0.04,-64.00,263.00,915,20240321,-54.97,381,20241115,8.14,915,-54.97,20240321,381,8.14,20241115,915,-54.97,20240321,381,8.14,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N +20241126,090447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,411,3,2,0.74,3154420,7669,10.85,412,414,410,530,286,408,411.35,0.21,0,-2587,420,414,407,401,394,417,404,238,122,500,270,1,1,47676480,196,-6.42,1.56,12,0.02,-64.00,263.00,915,20240321,-55.08,381,20241115,7.87,915,-55.08,20240321,381,7.87,20241115,915,-55.08,20240321,381,7.87,20241115,0.01,N,035290,500,238 억,,102051,N,N,0,N,00,N 20241125,160438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,408,8,2,2.00,28545875,70680,34.85,401,413,400,520,280,400,403.87,0.21,0,2822,426,412,405,391,384,409,388,238,120,500,270,1,1,47676480,195,-6.38,1.55,12,0.15,-64.00,263.00,915,20240321,-55.41,381,20241115,7.09,915,-55.41,20240321,381,7.09,20241115,915,-55.41,20240321,381,7.09,20241115,0.01,N,035290,500,238 억,,99527,N,N,0,N,00,N 20241125,150445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,410,10,2,2.50,25485662,63235,31.18,401,410,400,520,280,400,403.03,0.21,0,2784,426,412,405,391,384,409,388,238,120,500,270,1,1,47676480,195,-6.41,1.56,12,0.13,-64.00,263.00,915,20240321,-55.19,381,20241115,7.61,915,-55.19,20240321,381,7.61,20241115,915,-55.19,20240321,381,7.61,20241115,0.01,N,035290,500,238 억,,99527,N,N,0,N,00,N 20241125,140446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,403,3,2,0.75,18105244,45085,22.23,401,405,400,520,280,400,401.58,0.21,0,2931,426,412,405,391,384,409,388,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.09,-64.00,263.00,915,20240321,-55.96,381,20241115,5.77,915,-55.96,20240321,381,5.77,20241115,915,-55.96,20240321,381,5.77,20241115,0.01,N,035290,500,238 억,,99527,N,N,0,N,00,N diff --git a/035420/price/prices-20241101.csv b/035420/price/prices-20241101.csv index be81900e2573..5950ac90fb6c 100644 --- a/035420/price/prices-20241101.csv +++ b/035420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195600,2400,2,1.24,173380579200,889499,38.08,192200,196000,192200,251000,135300,193200,194918.91,45.61,0,43903,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,309903,31.65,1.32,12,0.56,6180.00,148137.00,235500,20240116,-16.94,151100,20240805,29.45,235500,-16.94,20240116,151100,29.45,20240805,235500,-16.94,20240116,151100,29.45,20240805,0.47,N,035420,100,164 억,,72255525,N,N,2131,N,00,N +20241126,150447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195900,2700,2,1.40,159684593600,819524,35.08,192200,196000,192200,251000,135300,193200,194850.82,45.61,0,61777,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,310378,31.70,1.32,12,0.52,6180.00,148137.00,235500,20240116,-16.82,151100,20240805,29.65,235500,-16.82,20240116,151100,29.65,20240805,235500,-16.82,20240116,151100,29.65,20240805,0.47,N,035420,100,164 억,,72255525,N,N,8283,N,00,N +20241126,140447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195700,2500,2,1.29,141768288100,727964,31.16,192200,195900,192200,251000,135300,193200,194746.72,45.61,0,71214,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,310061,31.67,1.32,12,0.46,6180.00,148137.00,235500,20240116,-16.90,151100,20240805,29.52,235500,-16.90,20240116,151100,29.52,20240805,235500,-16.90,20240116,151100,29.52,20240805,0.47,N,035420,100,164 억,,72255525,N,N,8283,N,00,N +20241126,130445,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195600,2400,2,1.24,119915374700,616268,26.38,192200,195900,192200,251000,135300,193200,194583.61,45.61,0,75004,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,309903,31.65,1.32,12,0.39,6180.00,148137.00,235500,20240116,-16.94,151100,20240805,29.45,235500,-16.94,20240116,151100,29.45,20240805,235500,-16.94,20240116,151100,29.45,20240805,0.47,N,035420,100,164 억,,72255525,N,N,8283,N,00,N +20241126,120450,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195600,2400,2,1.24,105475678600,542438,23.22,192200,195900,192200,251000,135300,193200,194447.90,45.61,0,72893,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,309903,31.65,1.32,12,0.34,6180.00,148137.00,235500,20240116,-16.94,151100,20240805,29.45,235500,-16.94,20240116,151100,29.45,20240805,235500,-16.94,20240116,151100,29.45,20240805,0.47,N,035420,100,164 억,,72255525,N,N,8283,N,00,N +20241126,110453,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,195000,1800,2,0.93,82555053700,425121,18.20,192200,195400,192200,251000,135300,193200,194192.37,45.61,0,52075,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,308952,31.55,1.32,12,0.27,6180.00,148137.00,235500,20240116,-17.20,151100,20240805,29.05,235500,-17.20,20240116,151100,29.05,20240805,235500,-17.20,20240116,151100,29.05,20240805,0.47,N,035420,100,164 억,,72255525,N,N,8283,N,00,N +20241126,100451,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,194100,900,2,0.47,51720538600,266898,11.43,192200,195000,192200,251000,135300,193200,193784.35,45.61,0,18902,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,307526,31.41,1.31,12,0.17,6180.00,148137.00,235500,20240116,-17.58,151100,20240805,28.46,235500,-17.58,20240116,151100,28.46,20240805,235500,-17.58,20240116,151100,28.46,20240805,0.47,N,035420,100,164 억,,72255525,N,N,8283,N,00,N +20241126,090447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,194000,800,2,0.41,11450415400,59210,2.53,192200,194500,192200,251000,135300,193200,193387.15,45.61,0,-4117,197066,195132,191266,189332,185466,196100,190300,165,57800,100,146830,100,1,158437008,307368,31.39,1.31,12,0.04,6180.00,148137.00,235500,20240116,-17.62,151100,20240805,28.39,235500,-17.62,20240116,151100,28.39,20240805,235500,-17.62,20240116,151100,28.39,20240805,0.47,N,035420,100,164 억,,72255525,N,N,8283,N,00,N 20241125,160438,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193200,3200,2,1.68,443266675300,2307569,303.83,190100,193200,187400,247000,133000,190000,192091.49,45.44,0,143371,192800,191400,189400,188000,186000,192100,188700,165,57000,100,144400,100,1,158437008,306100,31.26,1.30,12,1.46,6180.00,148137.00,235500,20240116,-17.96,151100,20240805,27.86,235500,-17.96,20240116,151100,27.86,20240805,235500,-17.96,20240116,151100,27.86,20240805,0.46,N,035420,100,164 억,,71995058,N,N,8283,N,00,N 20241125,150445,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192000,2000,2,1.05,160602931900,844246,111.16,190100,192200,187400,247000,133000,190000,190232.39,45.44,0,114474,192800,191400,189400,188000,186000,192100,188700,165,57000,100,144400,100,1,158437008,304199,31.07,1.30,12,0.53,6180.00,148137.00,235500,20240116,-18.47,151100,20240805,27.07,235500,-18.47,20240116,151100,27.07,20240805,235500,-18.47,20240116,151100,27.07,20240805,0.46,N,035420,100,164 억,,71995058,N,N,169,N,00,N 20241125,140446,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,191600,1600,2,0.84,136466640600,718419,94.59,190100,192200,187400,247000,133000,190000,189954.11,45.44,0,91902,192800,191400,189400,188000,186000,192100,188700,165,57000,100,144400,100,1,158437008,303565,31.00,1.29,12,0.45,6180.00,148137.00,235500,20240116,-18.64,151100,20240805,26.80,235500,-18.64,20240116,151100,26.80,20240805,235500,-18.64,20240116,151100,26.80,20240805,0.46,N,035420,100,164 억,,71995058,N,N,169,N,00,N diff --git a/035460/price/prices-20241101.csv b/035460/price/prices-20241101.csv index ffe02bc9215d..2171ad0dc6b9 100644 --- a/035460/price/prices-20241101.csv +++ b/035460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1786,51,2,2.94,178768797,99081,1149.83,1744,1857,1737,2255,1215,1735,1804.27,0.34,0,-11049,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,260,8.01,0.67,12,0.68,223.00,2664.00,2730,20240111,-34.58,1659,20241115,7.66,2730,-34.58,20240111,1659,7.66,20241115,2730,-34.58,20240111,1659,7.66,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N +20241126,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1770,35,2,2.02,169742315,94032,1091.24,1744,1857,1737,2255,1215,1735,1805.15,0.34,0,-11384,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,258,7.94,0.66,12,0.65,223.00,2664.00,2730,20240111,-35.16,1659,20241115,6.69,2730,-35.16,20240111,1659,6.69,20241115,2730,-35.16,20240111,1659,6.69,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N +20241126,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1764,29,2,1.67,148543120,82085,952.59,1744,1857,1737,2255,1215,1735,1809.63,0.34,0,-14369,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,257,7.91,0.66,12,0.56,223.00,2664.00,2730,20240111,-35.38,1659,20241115,6.33,2730,-35.38,20240111,1659,6.33,20241115,2730,-35.38,20240111,1659,6.33,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N +20241126,130445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1774,39,2,2.25,147999776,81778,949.03,1744,1857,1737,2255,1215,1735,1809.77,0.34,0,-14369,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,259,7.96,0.67,12,0.56,223.00,2664.00,2730,20240111,-35.02,1659,20241115,6.93,2730,-35.02,20240111,1659,6.93,20241115,2730,-35.02,20240111,1659,6.93,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N +20241126,120450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1779,44,2,2.54,140826300,77720,901.94,1744,1857,1737,2255,1215,1735,1811.97,0.34,0,-14263,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,259,7.98,0.67,12,0.53,223.00,2664.00,2730,20240111,-34.84,1659,20241115,7.23,2730,-34.84,20240111,1659,7.23,20241115,2730,-34.84,20240111,1659,7.23,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N +20241126,110454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1780,45,2,2.59,136715170,75410,875.13,1744,1857,1737,2255,1215,1735,1812.96,0.34,0,-14192,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,259,7.98,0.67,12,0.52,223.00,2664.00,2730,20240111,-34.80,1659,20241115,7.29,2730,-34.80,20240111,1659,7.29,20241115,2730,-34.80,20240111,1659,7.29,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N +20241126,100452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1800,65,2,3.75,127914007,70455,817.63,1744,1857,1737,2255,1215,1735,1815.54,0.34,0,-14369,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,262,8.07,0.68,12,0.48,223.00,2664.00,2730,20240111,-34.07,1659,20241115,8.50,2730,-34.07,20240111,1659,8.50,20241115,2730,-34.07,20240111,1659,8.50,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N +20241126,090447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1755,20,2,1.15,5468315,3123,36.24,1744,1755,1744,2255,1215,1735,1750.98,0.34,0,-1316,1763,1749,1735,1721,1707,1756,1728,73,520,500,1240,1,1,14577340,256,7.87,0.66,12,0.02,223.00,2664.00,2730,20240111,-35.71,1659,20241115,5.79,2730,-35.71,20240111,1659,5.79,20241115,2730,-35.71,20240111,1659,5.79,20241115,0.65,N,035460,500,72 억,,49669,N,N,0,N,00,N 20241125,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1735,-9,5,-0.52,14951388,8612,73.97,1731,1749,1721,2265,1221,1744,1736.11,0.34,0,-298,1766,1754,1743,1731,1720,1749,1726,73,521,500,1250,1,1,14577340,253,7.78,0.65,12,0.06,223.00,2664.00,2730,20240111,-36.45,1659,20241115,4.58,2730,-36.45,20240111,1659,4.58,20241115,2730,-36.45,20240111,1659,4.58,20241115,0.69,N,035460,500,72 억,,49951,N,N,0,N,00,N 20241125,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1745,1,2,0.06,13956583,8039,69.05,1731,1749,1721,2265,1221,1744,1736.11,0.34,0,-298,1766,1754,1743,1731,1720,1749,1726,73,521,500,1250,1,1,14577340,254,7.83,0.66,12,0.06,223.00,2664.00,2730,20240111,-36.08,1659,20241115,5.18,2730,-36.08,20240111,1659,5.18,20241115,2730,-36.08,20240111,1659,5.18,20241115,0.69,N,035460,500,72 억,,49951,N,N,0,N,00,N 20241125,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1746,2,2,0.11,13711927,7898,67.83,1731,1749,1721,2265,1221,1744,1736.13,0.34,0,-298,1766,1754,1743,1731,1720,1749,1726,73,521,500,1250,1,1,14577340,255,7.83,0.66,12,0.05,223.00,2664.00,2730,20240111,-36.04,1659,20241115,5.24,2730,-36.04,20240111,1659,5.24,20241115,2730,-36.04,20240111,1659,5.24,20241115,0.69,N,035460,500,72 억,,49951,N,N,0,N,00,N diff --git a/035510/price/prices-20241101.csv b/035510/price/prices-20241101.csv index 091ed4a029b1..aa58e2cbfb28 100644 --- a/035510/price/prices-20241101.csv +++ b/035510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9090,-10,5,-0.11,73308420,8069,18.10,9080,9170,9010,11830,6370,9100,9085.19,1.11,0,0,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1563,5.14,0.37,12,0.05,1770.00,24729.00,14150,20240131,-35.76,8760,20240805,3.77,14150,-35.76,20240131,8760,3.77,20240805,14150,-35.76,20240131,8760,3.77,20240805,1.11,N,035510,500,86 억,,191308,N,N,5,N,00,N +20241126,150448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9090,-10,5,-0.11,69678550,7670,17.21,9080,9170,9010,11830,6370,9100,9084.56,1.11,0,-219,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1563,5.14,0.37,12,0.04,1770.00,24729.00,14150,20240131,-35.76,8760,20240805,3.77,14150,-35.76,20240131,8760,3.77,20240805,14150,-35.76,20240131,8760,3.77,20240805,1.11,N,035510,500,86 억,,191308,N,N,3,N,00,N +20241126,140448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9110,10,2,0.11,67556890,7437,16.69,9080,9170,9010,11830,6370,9100,9083.89,1.11,0,-310,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1567,5.15,0.37,12,0.04,1770.00,24729.00,14150,20240131,-35.62,8760,20240805,4.00,14150,-35.62,20240131,8760,4.00,20240805,14150,-35.62,20240131,8760,4.00,20240805,1.11,N,035510,500,86 억,,191308,N,N,3,N,00,N +20241126,130445,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9100,0,3,0.00,66491440,7320,16.42,9080,9170,9010,11830,6370,9100,9083.53,1.11,0,-298,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1565,5.14,0.37,12,0.04,1770.00,24729.00,14150,20240131,-35.69,8760,20240805,3.88,14150,-35.69,20240131,8760,3.88,20240805,14150,-35.69,20240131,8760,3.88,20240805,1.11,N,035510,500,86 억,,191308,N,N,3,N,00,N +20241126,120450,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9150,50,2,0.55,56364860,6208,13.93,9080,9170,9010,11830,6370,9100,9079.39,1.11,0,11,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1574,5.17,0.37,12,0.04,1770.00,24729.00,14150,20240131,-35.34,8760,20240805,4.45,14150,-35.34,20240131,8760,4.45,20240805,14150,-35.34,20240131,8760,4.45,20240805,1.11,N,035510,500,86 억,,191308,N,N,3,N,00,N +20241126,110454,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9140,40,2,0.44,52999920,5840,13.10,9080,9170,9010,11830,6370,9100,9075.33,1.11,0,-172,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1572,5.16,0.37,12,0.03,1770.00,24729.00,14150,20240131,-35.41,8760,20240805,4.34,14150,-35.41,20240131,8760,4.34,20240805,14150,-35.41,20240131,8760,4.34,20240805,1.11,N,035510,500,86 억,,191308,N,N,3,N,00,N +20241126,100452,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9060,-40,5,-0.44,36187030,3992,8.96,9080,9140,9010,11830,6370,9100,9064.89,1.11,0,-421,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1558,5.12,0.37,12,0.02,1770.00,24729.00,14150,20240131,-35.97,8760,20240805,3.42,14150,-35.97,20240131,8760,3.42,20240805,14150,-35.97,20240131,8760,3.42,20240805,1.11,N,035510,500,86 억,,191308,N,N,3,N,00,N +20241126,090448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9100,0,3,0.00,6604910,727,1.63,9080,9130,9010,11830,6370,9100,9085.16,1.11,0,-598,9613,9356,9113,8856,8613,9485,8985,86,2730,500,6730,10,1,17200000,1565,5.14,0.37,12,0.00,1770.00,24729.00,14150,20240131,-35.69,8760,20240805,3.88,14150,-35.69,20240131,8760,3.88,20240805,14150,-35.69,20240131,8760,3.88,20240805,1.11,N,035510,500,86 억,,191308,N,N,3,N,00,N 20241125,160439,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9100,240,2,2.71,407094180,44570,314.40,8880,9370,8870,11510,6210,8860,9133.82,1.10,0,1541,9013,8936,8883,8806,8753,8910,8780,86,2650,500,6550,10,1,17200000,1565,5.14,0.37,12,0.26,1770.00,24729.00,14150,20240131,-35.69,8760,20240805,3.88,14150,-35.69,20240131,8760,3.88,20240805,14150,-35.69,20240131,8760,3.88,20240805,1.26,N,035510,500,86 억,,188613,N,N,3,N,00,N 20241125,150446,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9110,250,2,2.82,403094060,44130,311.30,8880,9370,8870,11510,6210,8860,9134.24,1.10,0,1503,9013,8936,8883,8806,8753,8910,8780,86,2650,500,6550,10,1,17200000,1567,5.15,0.37,12,0.26,1770.00,24729.00,14150,20240131,-35.62,8760,20240805,4.00,14150,-35.62,20240131,8760,4.00,20240805,14150,-35.62,20240131,8760,4.00,20240805,1.26,N,035510,500,86 억,,188613,N,N,1,N,00,N 20241125,140446,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9090,230,2,2.60,390194490,42712,301.30,8880,9370,8870,11510,6210,8860,9135.48,1.10,0,1604,9013,8936,8883,8806,8753,8910,8780,86,2650,500,6550,10,1,17200000,1563,5.14,0.37,12,0.25,1770.00,24729.00,14150,20240131,-35.76,8760,20240805,3.77,14150,-35.76,20240131,8760,3.77,20240805,14150,-35.76,20240131,8760,3.77,20240805,1.26,N,035510,500,86 억,,188613,N,N,1,N,00,N diff --git a/035600/price/prices-20241101.csv b/035600/price/prices-20241101.csv index e775e995ea6a..14882be37e8e 100644 --- a/035600/price/prices-20241101.csv +++ b/035600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160448,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9360,60,2,0.65,561497930,60128,90.68,9280,9420,9220,12090,6510,9300,9338.38,7.73,0,10242,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2612,3.37,0.53,12,0.22,2775.00,17706.00,14270,20231207,-34.41,8700,20241114,7.59,13660,-31.48,20240220,8700,7.59,20241114,14270,-34.41,20231207,8700,7.59,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N +20241126,150448,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9390,90,2,0.97,369934670,39719,59.90,9280,9390,9220,12090,6510,9300,9313.80,7.73,0,5752,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2620,3.38,0.53,12,0.14,2775.00,17706.00,14270,20231207,-34.20,8700,20241114,7.93,13660,-31.26,20240220,8700,7.93,20241114,14270,-34.20,20231207,8700,7.93,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N +20241126,140448,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9300,0,3,0.00,227514580,24499,36.95,9280,9330,9220,12090,6510,9300,9286.69,7.73,0,4743,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2595,3.35,0.53,12,0.09,2775.00,17706.00,14270,20231207,-34.83,8700,20241114,6.90,13660,-31.92,20240220,8700,6.90,20241114,14270,-34.83,20231207,8700,6.90,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N +20241126,130446,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9300,0,3,0.00,192844750,20770,31.32,9280,9320,9220,12090,6510,9300,9284.77,7.73,0,3685,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2595,3.35,0.53,12,0.07,2775.00,17706.00,14270,20231207,-34.83,8700,20241114,6.90,13660,-31.92,20240220,8700,6.90,20241114,14270,-34.83,20231207,8700,6.90,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N +20241126,120451,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9300,0,3,0.00,144068120,15517,23.40,9280,9320,9220,12090,6510,9300,9284.53,7.73,0,2076,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2595,3.35,0.53,12,0.06,2775.00,17706.00,14270,20231207,-34.83,8700,20241114,6.90,13660,-31.92,20240220,8700,6.90,20241114,14270,-34.83,20231207,8700,6.90,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N +20241126,110454,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9300,0,3,0.00,106266220,11455,17.27,9280,9310,9220,12090,6510,9300,9276.84,7.73,0,329,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2595,3.35,0.53,12,0.04,2775.00,17706.00,14270,20231207,-34.83,8700,20241114,6.90,13660,-31.92,20240220,8700,6.90,20241114,14270,-34.83,20231207,8700,6.90,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N +20241126,100452,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9280,-20,5,-0.22,74338160,8018,12.09,9280,9310,9220,12090,6510,9300,9271.41,7.73,0,-753,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2590,3.34,0.52,12,0.03,2775.00,17706.00,14270,20231207,-34.97,8700,20241114,6.67,13660,-32.06,20240220,8700,6.67,20241114,14270,-34.97,20231207,8700,6.67,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N +20241126,090448,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9300,0,3,0.00,13614980,1466,2.21,9280,9300,9240,12090,6510,9300,9287.16,7.73,0,-949,9433,9366,9263,9196,9093,9400,9230,140,2790,500,7060,10,1,27904434,2595,3.35,0.53,12,0.01,2775.00,17706.00,14270,20231207,-34.83,8700,20241114,6.90,13660,-31.92,20240220,8700,6.90,20241114,14270,-34.83,20231207,8700,6.90,20241114,3.02,N,035600,500,139 억,,2157106,N,N,83,N,00,N 20241125,160439,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9300,100,2,1.09,612456070,66239,78.78,9160,9330,9160,11960,6440,9200,9246.15,7.78,0,4765,9393,9296,9183,9086,8973,9345,9135,140,2760,500,6990,10,1,27904434,2595,3.35,0.53,12,0.24,2775.00,17706.00,14270,20231207,-34.83,8700,20241114,6.90,13660,-31.92,20240220,8700,6.90,20241114,14270,-34.83,20231207,8700,6.90,20241114,3.01,N,035600,500,139 억,,2172324,N,N,83,N,00,N 20241125,150446,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9280,80,2,0.87,592256830,64064,76.20,9160,9330,9160,11960,6440,9200,9244.77,7.78,0,4339,9393,9296,9183,9086,8973,9345,9135,140,2760,500,6990,10,1,27904434,2590,3.34,0.52,12,0.23,2775.00,17706.00,14270,20231207,-34.97,8700,20241114,6.67,13660,-32.06,20240220,8700,6.67,20241114,14270,-34.97,20231207,8700,6.67,20241114,3.01,N,035600,500,139 억,,2172324,N,N,0,N,00,N 20241125,140447,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,9270,70,2,0.76,503752770,54522,64.85,9160,9330,9160,11960,6440,9200,9239.44,7.78,0,2724,9393,9296,9183,9086,8973,9345,9135,140,2760,500,6990,10,1,27904434,2587,3.34,0.52,12,0.20,2775.00,17706.00,14270,20231207,-35.04,8700,20241114,6.55,13660,-32.14,20240220,8700,6.55,20241114,14270,-35.04,20231207,8700,6.55,20241114,3.01,N,035600,500,139 억,,2172324,N,N,0,N,00,N diff --git a/035610/price/prices-20241101.csv b/035610/price/prices-20241101.csv index 3ec7630f4208..b8c63b94d7e8 100644 --- a/035610/price/prices-20241101.csv +++ b/035610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3975,145,2,3.79,1113077500,276359,982.89,3970,4200,3770,4975,2685,3830,4027.65,0.79,0,-3083,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1087,2.84,0.61,12,1.01,1399.00,6508.00,5240,20240221,-24.14,3400,20240805,16.91,5240,-24.14,20240221,3400,16.91,20240805,5240,-24.14,20240221,3400,16.91,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N +20241126,150448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3945,115,2,3.00,1086376070,269610,958.89,3970,4200,3770,4975,2685,3830,4029.44,0.79,0,-3161,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1079,2.82,0.61,12,0.99,1399.00,6508.00,5240,20240221,-24.71,3400,20240805,16.03,5240,-24.71,20240221,3400,16.03,20240805,5240,-24.71,20240221,3400,16.03,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N +20241126,140448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3960,130,2,3.39,1053011205,261174,928.88,3970,4200,3770,4975,2685,3830,4031.84,0.79,0,-3423,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1083,2.83,0.61,12,0.96,1399.00,6508.00,5240,20240221,-24.43,3400,20240805,16.47,5240,-24.43,20240221,3400,16.47,20240805,5240,-24.43,20240221,3400,16.47,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N +20241126,130446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3980,150,2,3.92,992676750,245853,874.39,3970,4200,3770,4975,2685,3830,4037.68,0.79,0,-5990,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1088,2.84,0.61,12,0.90,1399.00,6508.00,5240,20240221,-24.05,3400,20240805,17.06,5240,-24.05,20240221,3400,17.06,20240805,5240,-24.05,20240221,3400,17.06,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N +20241126,120451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4040,210,2,5.48,940847955,232906,828.35,3970,4200,3770,4975,2685,3830,4039.60,0.79,0,-7619,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1105,2.89,0.62,12,0.85,1399.00,6508.00,5240,20240221,-22.90,3400,20240805,18.82,5240,-22.90,20240221,3400,18.82,20240805,5240,-22.90,20240221,3400,18.82,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N +20241126,110454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3920,90,2,2.35,306794180,77448,275.45,3970,4050,3770,4975,2685,3830,3961.29,0.79,0,-4704,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1072,2.80,0.60,12,0.28,1399.00,6508.00,5240,20240221,-25.19,3400,20240805,15.29,5240,-25.19,20240221,3400,15.29,20240805,5240,-25.19,20240221,3400,15.29,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N +20241126,100453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3875,45,2,1.17,234713020,59179,210.47,3970,4040,3770,4975,2685,3830,3966.15,0.79,0,-4453,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1060,2.77,0.60,12,0.22,1399.00,6508.00,5240,20240221,-26.05,3400,20240805,13.97,5240,-26.05,20240221,3400,13.97,20240805,5240,-26.05,20240221,3400,13.97,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N +20241126,090448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3860,30,2,0.78,24239120,6136,21.82,3970,3970,3770,4975,2685,3830,3950.31,0.79,0,-927,3930,3880,3815,3765,3700,3905,3790,137,1145,500,2830,5,1,27345997,1056,2.76,0.59,12,0.02,1399.00,6508.00,5240,20240221,-26.34,3400,20240805,13.53,5240,-26.34,20240221,3400,13.53,20240805,5240,-26.34,20240221,3400,13.53,20240805,1.42,N,035610,500,136 억,,217081,N,N,0,N,00,N 20241125,160439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3830,60,2,1.59,104994980,27531,35.12,3810,3865,3750,4900,2640,3770,3813.70,0.80,0,-2204,4050,3910,3840,3700,3630,3875,3665,137,1130,500,2780,5,1,27345997,1047,2.74,0.59,12,0.10,1399.00,6508.00,5240,20240221,-26.91,3400,20240805,12.65,5240,-26.91,20240221,3400,12.65,20240805,5240,-26.91,20240221,3400,12.65,20240805,1.43,N,035610,500,136 억,,219285,N,N,0,N,00,N 20241125,150447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3825,55,2,1.46,92405980,24244,30.93,3810,3865,3750,4900,2640,3770,3811.50,0.80,0,-1927,4050,3910,3840,3700,3630,3875,3665,137,1130,500,2780,5,1,27345997,1046,2.73,0.59,12,0.09,1399.00,6508.00,5240,20240221,-27.00,3400,20240805,12.50,5240,-27.00,20240221,3400,12.50,20240805,5240,-27.00,20240221,3400,12.50,20240805,1.43,N,035610,500,136 억,,219285,N,N,0,N,00,N 20241125,140447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3825,55,2,1.46,87338925,22914,29.23,3810,3865,3750,4900,2640,3770,3811.60,0.80,0,-1506,4050,3910,3840,3700,3630,3875,3665,137,1130,500,2780,5,1,27345997,1046,2.73,0.59,12,0.08,1399.00,6508.00,5240,20240221,-27.00,3400,20240805,12.50,5240,-27.00,20240221,3400,12.50,20240805,5240,-27.00,20240221,3400,12.50,20240805,1.43,N,035610,500,136 억,,219285,N,N,0,N,00,N diff --git a/035620/price/prices-20241101.csv b/035620/price/prices-20241101.csv index b80ad2312d0c..fa24b9f08885 100644 --- a/035620/price/prices-20241101.csv +++ b/035620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,437,-9,5,-2.02,36547102,82633,63.79,446,448,431,579,313,446,442.31,0.59,0,-3060,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,325,-2.44,0.44,12,0.11,-179.00,992.00,848,20240103,-48.47,422,20240805,3.55,848,-48.47,20240103,422,3.55,20240805,848,-48.47,20240103,422,3.55,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N +20241126,150449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,-8,5,-1.79,35450129,80123,61.85,446,448,431,579,313,446,442.45,0.59,0,-2872,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,326,-2.45,0.44,12,0.11,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N +20241126,140448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,-8,5,-1.79,34816898,78677,60.74,446,448,431,579,313,446,442.53,0.59,0,-2872,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,326,-2.45,0.44,12,0.11,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N +20241126,130446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,-7,5,-1.57,30504691,68824,53.13,446,448,431,579,313,446,443.23,0.59,0,-2405,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,327,-2.45,0.44,12,0.09,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N +20241126,120451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,441,-5,5,-1.12,27361171,61671,47.61,446,448,431,579,313,446,443.66,0.59,0,-454,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,328,-2.46,0.44,12,0.08,-179.00,992.00,848,20240103,-48.00,422,20240805,4.50,848,-48.00,20240103,422,4.50,20240805,848,-48.00,20240103,422,4.50,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N +20241126,110455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,446,0,3,0.00,26769388,60335,46.58,446,448,431,579,313,446,443.68,0.59,0,-236,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,332,-2.49,0.45,12,0.08,-179.00,992.00,848,20240103,-47.41,422,20240805,5.69,848,-47.41,20240103,422,5.69,20240805,848,-47.41,20240103,422,5.69,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N +20241126,100453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,444,-2,5,-0.45,14228738,31847,24.59,446,448,443,579,313,446,446.78,0.59,0,-99,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,331,-2.48,0.45,12,0.04,-179.00,992.00,848,20240103,-47.64,422,20240805,5.21,848,-47.64,20240103,422,5.21,20240805,848,-47.64,20240103,422,5.21,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N +20241126,090449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,443,-3,5,-0.67,243589,547,0.42,446,448,443,579,313,446,445.32,0.59,0,0,462,454,442,434,422,458,438,372,133,500,310,1,1,74439675,330,-2.47,0.45,12,0.00,-179.00,992.00,848,20240103,-47.76,422,20240805,4.98,848,-47.76,20240103,422,4.98,20240805,848,-47.76,20240103,422,4.98,20240805,0.01,N,035620,500,372 억,,435969,N,N,0,N,00,N 20241125,160440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,446,9,2,2.06,57066052,129538,244.49,437,450,430,568,306,437,440.54,0.58,0,2096,442,439,436,433,430,438,432,372,131,500,300,1,1,74439675,332,-2.49,0.45,12,0.17,-179.00,992.00,848,20240103,-47.41,422,20240805,5.69,848,-47.41,20240103,422,5.69,20240805,848,-47.41,20240103,422,5.69,20240805,0.01,N,035620,500,372 억,,433802,N,N,0,N,00,N 20241125,150447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,442,5,2,1.14,54250309,123151,232.44,437,450,430,568,306,437,440.52,0.58,0,2890,442,439,436,433,430,438,432,372,131,500,300,1,1,74439675,329,-2.47,0.45,12,0.17,-179.00,992.00,848,20240103,-47.88,422,20240805,4.74,848,-47.88,20240103,422,4.74,20240805,848,-47.88,20240103,422,4.74,20240805,0.01,N,035620,500,372 억,,433802,N,N,0,N,00,N 20241125,140447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,443,6,2,1.37,42389214,96210,181.59,437,450,430,568,306,437,440.59,0.58,0,196,442,439,436,433,430,438,432,372,131,500,300,1,1,74439675,330,-2.47,0.45,12,0.13,-179.00,992.00,848,20240103,-47.76,422,20240805,4.98,848,-47.76,20240103,422,4.98,20240805,848,-47.76,20240103,422,4.98,20240805,0.01,N,035620,500,372 억,,433802,N,N,0,N,00,N diff --git a/035720/price/prices-20241101.csv b/035720/price/prices-20241101.csv index e245591ef8be..ea09fd1def6d 100644 --- a/035720/price/prices-20241101.csv +++ b/035720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,850,2,2.35,44688890450,1221519,102.72,35850,37100,35850,46950,25350,36150,36582.69,26.70,0,192076,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,164114,-16.26,1.69,12,0.28,-2276.00,21951.00,61900,20240111,-40.23,32550,20241114,13.67,61900,-40.23,20240111,32550,13.67,20241114,61900,-40.23,20240111,32550,13.67,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4639,N,00,N +20241126,150449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,850,2,2.35,39072509150,1069743,89.96,35850,37000,35850,46950,25350,36150,36525.47,26.70,0,184829,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,164114,-16.26,1.69,12,0.24,-2276.00,21951.00,61900,20240111,-40.23,32550,20241114,13.67,61900,-40.23,20240111,32550,13.67,20241114,61900,-40.23,20240111,32550,13.67,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N +20241126,140449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,550,2,1.52,31875566550,874522,73.54,35850,36800,35850,46950,25350,36150,36449.46,26.70,0,165559,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,162784,-16.12,1.67,12,0.20,-2276.00,21951.00,61900,20240111,-40.71,32550,20241114,12.75,61900,-40.71,20240111,32550,12.75,20241114,61900,-40.71,20240111,32550,12.75,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N +20241126,130447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36800,650,2,1.80,28289596150,776822,65.32,35850,36800,35850,46950,25350,36150,36417.42,26.70,0,151440,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,163227,-16.17,1.68,12,0.18,-2276.00,21951.00,61900,20240111,-40.55,32550,20241114,13.06,61900,-40.55,20240111,32550,13.06,20241114,61900,-40.55,20240111,32550,13.06,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N +20241126,120451,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36550,400,2,1.11,22612690650,621932,52.30,35850,36700,35850,46950,25350,36150,36359.10,26.70,0,90901,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,162118,-16.06,1.67,12,0.14,-2276.00,21951.00,61900,20240111,-40.95,32550,20241114,12.29,61900,-40.95,20240111,32550,12.29,20241114,61900,-40.95,20240111,32550,12.29,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N +20241126,110455,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36400,250,2,0.69,15169421000,418392,35.18,35850,36700,35850,46950,25350,36150,36256.72,26.70,0,9951,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,161453,-15.99,1.66,12,0.09,-2276.00,21951.00,61900,20240111,-41.20,32550,20241114,11.83,61900,-41.20,20240111,32550,11.83,20241114,61900,-41.20,20240111,32550,11.83,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N +20241126,100453,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36150,0,3,0.00,10394984950,286878,24.12,35850,36700,35850,46950,25350,36150,36235.15,26.70,0,-10490,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,160344,-15.88,1.65,12,0.06,-2276.00,21951.00,61900,20240111,-41.60,32550,20241114,11.06,61900,-41.60,20240111,32550,11.06,20241114,61900,-41.60,20240111,32550,11.06,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N +20241126,090449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36350,200,2,0.55,1763406800,48889,4.11,35850,36450,35850,46950,25350,36150,36068.00,26.70,0,-973,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,161231,-15.97,1.66,12,0.01,-2276.00,21951.00,61900,20240111,-41.28,32550,20241114,11.67,61900,-41.28,20240111,32550,11.67,20241114,61900,-41.28,20240111,32550,11.67,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N 20241125,160440,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36150,100,2,0.28,42377432600,1172272,107.01,36400,36450,35850,46850,25250,36050,36149.86,26.70,0,-17912,37183,36616,35883,35316,34583,36900,35600,444,10800,100,27390,50,1,443552534,160344,-15.88,1.65,12,0.26,-2276.00,21951.00,61900,20240111,-41.60,32550,20241114,11.06,61900,-41.60,20240111,32550,11.06,20241114,61900,-41.60,20240111,32550,11.06,20241114,0.63,N,035720,100,444 억,,118449720,N,N,4595,N,00,N 20241125,150447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36200,150,2,0.42,24015698650,664664,60.67,36400,36450,35850,46850,25250,36050,36132.13,26.70,0,26120,37183,36616,35883,35316,34583,36900,35600,444,10800,100,27390,50,1,443552534,160566,-15.91,1.65,12,0.15,-2276.00,21951.00,61900,20240111,-41.52,32550,20241114,11.21,61900,-41.52,20240111,32550,11.21,20241114,61900,-41.52,20240111,32550,11.21,20241114,0.63,N,035720,100,444 억,,118449720,N,N,549,N,00,N 20241125,140448,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36200,150,2,0.42,20306951450,562253,51.32,36400,36450,35850,46850,25250,36050,36117.15,26.70,0,-3863,37183,36616,35883,35316,34583,36900,35600,444,10800,100,27390,50,1,443552534,160566,-15.91,1.65,12,0.13,-2276.00,21951.00,61900,20240111,-41.52,32550,20241114,11.21,61900,-41.52,20240111,32550,11.21,20241114,61900,-41.52,20240111,32550,11.21,20241114,0.63,N,035720,100,444 억,,118449720,N,N,549,N,00,N diff --git a/035760/price/prices-20241101.csv b/035760/price/prices-20241101.csv index f4b4d608d7b8..5004cae80c1d 100644 --- a/035760/price/prices-20241101.csv +++ b/035760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160449,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,62800,2100,2,3.46,7291101300,115995,201.81,60100,64000,60100,78900,42500,60700,62857.07,30.30,13537,9475,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,13772,-4.36,0.39,12,0.53,-14405.00,159891.00,94900,20240527,-33.83,52800,20241112,18.94,94900,-33.83,20240527,52800,18.94,20241112,94900,-33.83,20240527,52800,18.94,20241112,0.70,N,035760,5000,1105 억,,3255498,N,N,771,N,00,N +20241126,150449,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,62900,2200,2,3.62,6730456500,107054,186.26,60100,64000,60100,78900,42500,60700,62869.73,30.28,11433,6084,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,13793,-4.37,0.39,12,0.49,-14405.00,159891.00,94900,20240527,-33.72,52800,20241112,19.13,94900,-33.72,20240527,52800,19.13,20241112,94900,-33.72,20240527,52800,19.13,20241112,0.70,N,035760,5000,1105 억,,3253394,N,N,687,N,00,N +20241126,140449,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,63900,3200,2,5.27,5737261200,91373,158.97,60100,64000,60100,78900,42500,60700,62789.46,30.27,10381,5470,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,14013,-4.44,0.40,12,0.42,-14405.00,159891.00,94900,20240527,-32.67,52800,20241112,21.02,94900,-32.67,20240527,52800,21.02,20241112,94900,-32.67,20240527,52800,21.02,20241112,0.70,N,035760,5000,1105 억,,3252342,N,N,687,N,00,N +20241126,130447,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,63300,2600,2,4.28,4986641500,79583,138.46,60100,63900,60100,78900,42500,60700,62659.63,30.25,8632,4358,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,13881,-4.39,0.40,12,0.36,-14405.00,159891.00,94900,20240527,-33.30,52800,20241112,19.89,94900,-33.30,20240527,52800,19.89,20241112,94900,-33.30,20240527,52800,19.89,20241112,0.70,N,035760,5000,1105 억,,3250593,N,N,687,N,00,N +20241126,120452,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,63400,2700,2,4.45,4446281500,71080,123.67,60100,63900,60100,78900,42500,60700,62553.20,30.26,9636,6064,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,13903,-4.40,0.40,12,0.32,-14405.00,159891.00,94900,20240527,-33.19,52800,20241112,20.08,94900,-33.19,20240527,52800,20.08,20241112,94900,-33.19,20240527,52800,20.08,20241112,0.70,N,035760,5000,1105 억,,3251597,N,N,687,N,00,N +20241126,110455,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,63000,2300,2,3.79,3737163900,59880,104.18,60100,63900,60100,78900,42500,60700,62410.89,30.22,4783,2436,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,13815,-4.37,0.39,12,0.27,-14405.00,159891.00,94900,20240527,-33.61,52800,20241112,19.32,94900,-33.61,20240527,52800,19.32,20241112,94900,-33.61,20240527,52800,19.32,20241112,0.70,N,035760,5000,1105 억,,3246744,N,N,687,N,00,N +20241126,100454,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,61600,900,2,1.48,669102600,10976,19.10,60100,61700,60100,78900,42500,60700,60960.51,30.22,5671,4369,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,13508,-4.28,0.39,12,0.05,-14405.00,159891.00,94900,20240527,-35.09,52800,20241112,16.67,94900,-35.09,20240527,52800,16.67,20241112,94900,-35.09,20240527,52800,16.67,20241112,0.70,N,035760,5000,1105 억,,3247632,N,N,687,N,00,N +20241126,090449,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60800,100,2,0.16,93607000,1547,2.69,60100,61100,60100,78900,42500,60700,60508.73,30.18,522,233,62233,61466,60833,60066,59433,61850,60450,1106,18200,5000,46130,100,1,21929154,13333,-4.22,0.38,12,0.01,-14405.00,159891.00,94900,20240527,-35.93,52800,20241112,15.15,94900,-35.93,20240527,52800,15.15,20241112,94900,-35.93,20240527,52800,15.15,20241112,0.70,N,035760,5000,1105 억,,3242483,N,N,687,N,00,N 20241125,160440,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60700,500,2,0.83,3496063700,57376,173.32,60200,61600,60200,78200,42200,60200,60932.90,30.16,963,-2686,61600,60900,60500,59800,59400,60700,59600,1106,18000,5000,45750,100,1,21929154,13311,-4.21,0.38,12,0.26,-14405.00,159891.00,94900,20240527,-36.04,52800,20241112,14.96,94900,-36.04,20240527,52800,14.96,20241112,94900,-36.04,20240527,52800,14.96,20241112,0.71,N,035760,5000,1105 억,,3241298,N,N,686,N,00,N 20241125,150447,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60900,700,2,1.16,3138551400,51488,155.53,60200,61600,60200,78200,42200,60200,60956.95,30.18,2228,-3244,61600,60900,60500,59800,59400,60700,59600,1106,18000,5000,45750,100,1,21929154,13355,-4.23,0.38,12,0.23,-14405.00,159891.00,94900,20240527,-35.83,52800,20241112,15.34,94900,-35.83,20240527,52800,15.34,20241112,94900,-35.83,20240527,52800,15.34,20241112,0.71,N,035760,5000,1105 억,,3242563,N,N,89,N,00,N 20241125,140448,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,61000,800,2,1.33,2571477700,42154,127.33,60200,61600,60200,78200,42200,60200,61001.99,30.18,2880,-3041,61600,60900,60500,59800,59400,60700,59600,1106,18000,5000,45750,100,1,21929154,13377,-4.23,0.38,12,0.19,-14405.00,159891.00,94900,20240527,-35.72,52800,20241112,15.53,94900,-35.72,20240527,52800,15.53,20241112,94900,-35.72,20240527,52800,15.53,20241112,0.71,N,035760,5000,1105 억,,3243215,N,N,89,N,00,N diff --git a/035810/price/prices-20241101.csv b/035810/price/prices-20241101.csv index e1d11533090b..bc0ff4226449 100644 --- a/035810/price/prices-20241101.csv +++ b/035810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160449,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2960,-10,5,-0.34,164674360,55728,38.74,2965,2975,2935,3860,2080,2970,2954.97,3.71,0,-5155,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1928,7.27,0.33,12,0.09,407.00,8968.00,3400,20240524,-12.94,2475,20240909,19.60,3400,-12.94,20240524,2475,19.60,20240909,3400,-12.94,20240524,2475,19.60,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N +20241126,150450,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2960,-10,5,-0.34,161518010,54660,37.99,2965,2975,2935,3860,2080,2970,2954.96,3.71,0,-4835,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1928,7.27,0.33,12,0.08,407.00,8968.00,3400,20240524,-12.94,2475,20240909,19.60,3400,-12.94,20240524,2475,19.60,20240909,3400,-12.94,20240524,2475,19.60,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N +20241126,140449,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2950,-20,5,-0.67,147135155,49787,34.61,2965,2975,2935,3860,2080,2970,2955.29,3.71,0,-2794,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1922,7.25,0.33,12,0.08,407.00,8968.00,3400,20240524,-13.24,2475,20240909,19.19,3400,-13.24,20240524,2475,19.19,20240909,3400,-13.24,20240524,2475,19.19,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N +20241126,130447,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2970,0,3,0.00,126867405,42923,29.83,2965,2975,2935,3860,2080,2970,2955.70,3.71,0,-2325,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1935,7.30,0.33,12,0.07,407.00,8968.00,3400,20240524,-12.65,2475,20240909,20.00,3400,-12.65,20240524,2475,20.00,20240909,3400,-12.65,20240524,2475,20.00,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N +20241126,120452,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2970,0,3,0.00,115933930,39233,27.27,2965,2975,2935,3860,2080,2970,2955.01,3.71,0,-1771,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1935,7.30,0.33,12,0.06,407.00,8968.00,3400,20240524,-12.65,2475,20240909,20.00,3400,-12.65,20240524,2475,20.00,20240909,3400,-12.65,20240524,2475,20.00,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N +20241126,110456,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2970,0,3,0.00,105122645,35595,24.74,2965,2975,2935,3860,2080,2970,2953.30,3.71,0,-1488,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1935,7.30,0.33,12,0.05,407.00,8968.00,3400,20240524,-12.65,2475,20240909,20.00,3400,-12.65,20240524,2475,20.00,20240909,3400,-12.65,20240524,2475,20.00,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N +20241126,100454,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2970,0,3,0.00,88839755,30115,20.93,2965,2970,2935,3860,2080,2970,2950.02,3.71,0,-2038,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1935,7.30,0.33,12,0.05,407.00,8968.00,3400,20240524,-12.65,2475,20240909,20.00,3400,-12.65,20240524,2475,20.00,20240909,3400,-12.65,20240524,2475,20.00,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N +20241126,090450,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2955,-15,5,-0.51,2264905,767,0.53,2965,2965,2945,3860,2080,2970,2952.94,3.71,0,-290,3040,3005,2940,2905,2840,3022,2922,329,890,500,2190,5,1,65145845,1925,7.26,0.33,12,0.00,407.00,8968.00,3400,20240524,-13.09,2475,20240909,19.39,3400,-13.09,20240524,2475,19.39,20240909,3400,-13.09,20240524,2475,19.39,20240909,1.57,N,035810,500,329 억,,2416208,N,N,0,N,00,N 20241125,160441,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2970,95,2,3.30,422798970,143825,249.00,2880,2975,2875,3735,2015,2875,2939.68,3.68,0,16697,2905,2890,2870,2855,2835,2897,2862,329,860,500,2120,5,1,65145845,1935,7.30,0.33,12,0.22,407.00,8968.00,3400,20240524,-12.65,2475,20240909,20.00,3400,-12.65,20240524,2475,20.00,20240909,3400,-12.65,20240524,2475,20.00,20240909,1.57,N,035810,500,329 억,,2398951,N,N,27,N,00,N 20241125,150448,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2945,70,2,2.43,408904695,139131,240.88,2880,2975,2875,3735,2015,2875,2938.99,3.68,0,18005,2905,2890,2870,2855,2835,2897,2862,329,860,500,2120,5,1,65145845,1919,7.24,0.33,12,0.21,407.00,8968.00,3400,20240524,-13.38,2475,20240909,18.99,3400,-13.38,20240524,2475,18.99,20240909,3400,-13.38,20240524,2475,18.99,20240909,1.57,N,035810,500,329 억,,2398951,N,N,27,N,00,N 20241125,140448,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2960,85,2,2.96,383098470,130383,225.73,2880,2975,2875,3735,2015,2875,2938.25,3.68,0,18213,2905,2890,2870,2855,2835,2897,2862,329,860,500,2120,5,1,65145845,1928,7.27,0.33,12,0.20,407.00,8968.00,3400,20240524,-12.94,2475,20240909,19.60,3400,-12.94,20240524,2475,19.60,20240909,3400,-12.94,20240524,2475,19.60,20240909,1.57,N,035810,500,329 억,,2398951,N,N,27,N,00,N diff --git a/035890/price/prices-20241101.csv b/035890/price/prices-20241101.csv index 50bd15d28fb0..6d47e81c6d70 100644 --- a/035890/price/prices-20241101.csv +++ b/035890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160449,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1415,6,2,0.43,245722870,174179,93.00,1409,1418,1403,1831,987,1409,1410.67,4.22,0,25475,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3252,2.30,0.37,12,0.08,615.00,3860.00,1675,20241112,-15.52,1190,20240805,18.91,1675,-15.52,20241112,1190,18.91,20240805,1675,-15.52,20241112,1190,18.91,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,1690,N,00,N +20241126,150450,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,233688110,165672,88.46,1409,1418,1403,1831,987,1409,1410.55,4.22,0,24613,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.07,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,34,N,00,N +20241126,140450,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1411,2,2,0.14,195999148,139014,74.22,1409,1418,1403,1831,987,1409,1409.92,4.22,0,17600,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3243,2.29,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.76,1190,20240805,18.57,1675,-15.76,20241112,1190,18.57,20240805,1675,-15.76,20241112,1190,18.57,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,34,N,00,N +20241126,130448,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1412,3,2,0.21,134260156,95215,50.84,1409,1418,1403,1831,987,1409,1410.07,4.22,0,982,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3245,2.30,0.37,12,0.04,615.00,3860.00,1675,20241112,-15.70,1190,20240805,18.66,1675,-15.70,20241112,1190,18.66,20240805,1675,-15.70,20241112,1190,18.66,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,34,N,00,N +20241126,120452,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1412,3,2,0.21,123131499,87332,46.63,1409,1418,1403,1831,987,1409,1409.92,4.22,0,3597,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3245,2.30,0.37,12,0.04,615.00,3860.00,1675,20241112,-15.70,1190,20240805,18.66,1675,-15.70,20241112,1190,18.66,20240805,1675,-15.70,20241112,1190,18.66,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,34,N,00,N +20241126,110456,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1416,7,2,0.50,107114360,75984,40.57,1409,1418,1403,1831,987,1409,1409.70,4.22,0,4563,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3254,2.30,0.37,12,0.03,615.00,3860.00,1675,20241112,-15.46,1190,20240805,18.99,1675,-15.46,20241112,1190,18.99,20240805,1675,-15.46,20241112,1190,18.99,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,34,N,00,N +20241126,100454,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1406,-3,5,-0.21,33385222,23692,12.65,1409,1416,1406,1831,987,1409,1409.13,4.22,0,-10922,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3231,2.29,0.36,12,0.01,615.00,3860.00,1675,20241112,-16.06,1190,20240805,18.15,1675,-16.06,20241112,1190,18.15,20240805,1675,-16.06,20241112,1190,18.15,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,34,N,00,N +20241126,090450,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,3404546,2407,1.29,1409,1416,1409,1831,987,1409,1414.44,4.22,0,-1692,1434,1421,1413,1400,1392,1428,1407,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.00,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.15,N,035890,500,1149 억,,9692502,N,N,34,N,00,N 20241125,160441,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1409,0,3,0.00,265293772,187289,140.49,1407,1426,1405,1831,987,1409,1416.60,4.21,0,29079,1419,1414,1404,1399,1389,1416,1401,1149,422,500,1040,1,1,229808457,3238,2.29,0.37,12,0.08,615.00,3860.00,1675,20241112,-15.88,1190,20240805,18.40,1675,-15.88,20241112,1190,18.40,20240805,1675,-15.88,20241112,1190,18.40,20240805,0.18,N,035890,500,1149 억,,9663729,N,N,34,N,00,N 20241125,150448,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,232310158,163894,122.94,1407,1426,1405,1831,987,1409,1417.44,4.21,0,27715,1419,1414,1404,1399,1389,1416,1401,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.07,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.18,N,035890,500,1149 억,,9663729,N,N,190,N,00,N 20241125,140449,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,200349463,141319,106.01,1407,1426,1405,1831,987,1409,1417.71,4.21,0,28463,1419,1414,1404,1399,1389,1416,1401,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.18,N,035890,500,1149 억,,9663729,N,N,190,N,00,N diff --git a/035900/price/prices-20241101.csv b/035900/price/prices-20241101.csv index 3efbd71a8a4a..f6c53f9cb1ec 100644 --- a/035900/price/prices-20241101.csv +++ b/035900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160450,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,69800,2300,2,3.41,76523953400,1106195,91.44,67800,70000,67200,87700,47300,67500,69176.64,18.23,0,79030,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24802,23.49,6.10,12,3.11,2971.00,11435.00,108400,20231220,-35.61,43100,20240909,61.95,106000,-34.15,20240105,43100,61.95,20240909,108400,-35.61,20231220,43100,61.95,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1416,N,00,N +20241126,150450,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,69700,2200,2,3.26,65890259200,953957,78.85,67800,69900,67200,87700,47300,67500,69070.56,18.23,0,82225,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24766,23.46,6.10,12,2.68,2971.00,11435.00,108400,20231220,-35.70,43100,20240909,61.72,106000,-34.25,20240105,43100,61.72,20240909,108400,-35.70,20231220,43100,61.72,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1511,N,00,N +20241126,140450,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,69300,1800,2,2.67,59818702900,866615,71.63,67800,69900,67200,87700,47300,67500,69025.79,18.23,0,80990,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24624,23.33,6.06,12,2.44,2971.00,11435.00,108400,20231220,-36.07,43100,20240909,60.79,106000,-34.62,20240105,43100,60.79,20240909,108400,-36.07,20231220,43100,60.79,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1511,N,00,N +20241126,130448,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,69600,2100,2,3.11,53412112900,774308,64.00,67800,69900,67200,87700,47300,67500,68980.55,18.23,0,86381,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24731,23.43,6.09,12,2.18,2971.00,11435.00,108400,20231220,-35.79,43100,20240909,61.48,106000,-34.34,20240105,43100,61.48,20240909,108400,-35.79,20231220,43100,61.48,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1511,N,00,N +20241126,120453,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,68800,1300,2,1.93,47920672200,694800,57.43,67800,69900,67200,87700,47300,67500,68970.57,18.23,0,93525,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24446,23.16,6.02,12,1.96,2971.00,11435.00,108400,20231220,-36.53,43100,20240909,59.63,106000,-35.09,20240105,43100,59.63,20240909,108400,-36.53,20231220,43100,59.63,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1511,N,00,N +20241126,110456,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,69600,2100,2,3.11,37091347700,539031,44.56,67800,69900,67200,87700,47300,67500,68811.29,18.23,0,91792,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24731,23.43,6.09,12,1.52,2971.00,11435.00,108400,20231220,-35.79,43100,20240909,61.48,106000,-34.34,20240105,43100,61.48,20240909,108400,-35.79,20231220,43100,61.48,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1511,N,00,N +20241126,100455,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,68700,1200,2,1.78,19111237900,279587,23.11,67800,68900,67200,87700,47300,67500,68355.41,18.23,0,26917,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24411,23.12,6.01,12,0.79,2971.00,11435.00,108400,20231220,-36.62,43100,20240909,59.40,106000,-35.19,20240105,43100,59.40,20240909,108400,-36.62,20231220,43100,59.40,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1511,N,00,N +20241126,090450,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,68000,500,2,0.74,2061957800,30443,2.52,67800,68100,67300,87700,47300,67500,67732.17,18.23,0,3512,69900,68700,67800,66600,65700,68250,66150,180,20200,500,48600,100,1,35532492,24162,22.89,5.95,12,0.09,2971.00,11435.00,108400,20231220,-37.27,43100,20240909,57.77,106000,-35.85,20240105,43100,57.77,20240909,108400,-37.27,20231220,43100,57.77,20240909,2.86,N,035900,500,179 억,,6478432,N,N,1511,N,00,N 20241125,160441,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,67500,1400,2,2.12,81531642600,1200156,168.99,67600,69000,66900,85900,46300,66100,67934.91,17.94,0,75535,67833,66966,65733,64866,63633,67400,65300,180,19800,500,47590,100,1,35532492,23984,22.72,5.90,12,3.38,2971.00,11435.00,108400,20231220,-37.73,43100,20240909,56.61,106000,-36.32,20240105,43100,56.61,20240909,108400,-37.73,20231220,43100,56.61,20240909,2.92,N,035900,500,179 억,,6374988,N,N,1511,N,00,N 20241125,150448,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,67400,1300,2,1.97,78123791400,1149626,161.87,67600,69000,66900,85900,46300,66100,67955.84,17.94,0,69411,67833,66966,65733,64866,63633,67400,65300,180,19800,500,47590,100,1,35532492,23949,22.69,5.89,12,3.24,2971.00,11435.00,108400,20231220,-37.82,43100,20240909,56.38,106000,-36.42,20240105,43100,56.38,20240909,108400,-37.82,20231220,43100,56.38,20240909,2.92,N,035900,500,179 억,,6374988,N,N,210,N,00,N 20241125,140449,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,67600,1500,2,2.27,70383841400,1034453,145.66,67600,69000,67000,85900,46300,66100,68039.68,17.94,0,73303,67833,66966,65733,64866,63633,67400,65300,180,19800,500,47590,100,1,35532492,24020,22.75,5.91,12,2.91,2971.00,11435.00,108400,20231220,-37.64,43100,20240909,56.84,106000,-36.23,20240105,43100,56.84,20240909,108400,-37.64,20231220,43100,56.84,20240909,2.92,N,035900,500,179 억,,6374988,N,N,210,N,00,N diff --git a/036000/price/prices-20241101.csv b/036000/price/prices-20241101.csv index 541b8719b1ff..4137fb2855c4 100644 --- a/036000/price/prices-20241101.csv +++ b/036000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,65,2,2.90,1094777260,482745,106.23,2285,2320,2200,2915,1575,2245,2267.48,1.41,0,10292,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,532,5.91,0.41,12,2.10,391.00,5677.00,3600,20241014,-35.83,1605,20240819,43.93,3600,-35.83,20241014,1605,43.93,20240819,3600,-35.83,20241014,1605,43.93,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N +20241126,150451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2290,45,2,2.00,926071100,409407,90.09,2285,2305,2200,2915,1575,2245,2262.01,1.41,0,19787,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,527,5.86,0.40,12,1.78,391.00,5677.00,3600,20241014,-36.39,1605,20240819,42.68,3600,-36.39,20241014,1605,42.68,20240819,3600,-36.39,20241014,1605,42.68,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N +20241126,140450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2275,30,2,1.34,714965695,316144,69.57,2285,2300,2200,2915,1575,2245,2261.55,1.41,0,10567,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,524,5.82,0.40,12,1.37,391.00,5677.00,3600,20241014,-36.81,1605,20240819,41.74,3600,-36.81,20241014,1605,41.74,20240819,3600,-36.81,20241014,1605,41.74,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N +20241126,130448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,5,2,0.22,595244845,263463,57.97,2285,2300,2200,2915,1575,2245,2259.34,1.41,0,-9788,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,518,5.75,0.40,12,1.14,391.00,5677.00,3600,20241014,-37.50,1605,20240819,40.19,3600,-37.50,20241014,1605,40.19,20240819,3600,-37.50,20241014,1605,40.19,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N +20241126,120453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2270,25,2,1.11,534073985,236267,51.99,2285,2300,2200,2915,1575,2245,2260.51,1.41,0,-5432,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,523,5.81,0.40,12,1.03,391.00,5677.00,3600,20241014,-36.94,1605,20240819,41.43,3600,-36.94,20241014,1605,41.43,20240819,3600,-36.94,20241014,1605,41.43,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N +20241126,110457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2275,30,2,1.34,330012950,146677,32.28,2285,2290,2200,2915,1575,2245,2249.95,1.41,0,-5228,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,524,5.82,0.40,12,0.64,391.00,5677.00,3600,20241014,-36.81,1605,20240819,41.74,3600,-36.81,20241014,1605,41.74,20240819,3600,-36.81,20241014,1605,41.74,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N +20241126,100455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2240,-5,5,-0.22,237634220,105630,23.24,2285,2290,2200,2915,1575,2245,2249.71,1.41,0,-10594,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,516,5.73,0.39,12,0.46,391.00,5677.00,3600,20241014,-37.78,1605,20240819,39.56,3600,-37.78,20241014,1605,39.56,20240819,3600,-37.78,20241014,1605,39.56,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N +20241126,090451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2265,20,2,0.89,55158890,24491,5.39,2285,2285,2200,2915,1575,2245,2252.38,1.41,0,-11565,2421,2332,2251,2162,2081,2377,2207,116,670,500,1660,5,1,23034277,522,5.79,0.40,12,0.11,391.00,5677.00,3600,20241014,-37.08,1605,20240819,41.12,3600,-37.08,20241014,1605,41.12,20240819,3600,-37.08,20241014,1605,41.12,20240819,0.02,N,036000,500,116 억,,324930,N,N,0,N,00,N 20241125,160441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2245,80,2,3.70,1009334510,446539,112.30,2190,2340,2170,2810,1520,2165,2260.35,1.07,0,79274,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,517,5.74,0.40,12,1.94,391.00,5677.00,3600,20241014,-37.64,1605,20240819,39.88,3600,-37.64,20241014,1605,39.88,20240819,3600,-37.64,20241014,1605,39.88,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N 20241125,150449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,85,2,3.93,981444605,434136,109.19,2190,2340,2170,2810,1520,2165,2260.68,1.07,0,78657,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,518,5.75,0.40,12,1.88,391.00,5677.00,3600,20241014,-37.50,1605,20240819,40.19,3600,-37.50,20241014,1605,40.19,20240819,3600,-37.50,20241014,1605,40.19,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N 20241125,140449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2245,80,2,3.70,919390275,406680,102.28,2190,2340,2170,2810,1520,2165,2260.72,1.07,0,73438,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,517,5.74,0.40,12,1.77,391.00,5677.00,3600,20241014,-37.64,1605,20240819,39.88,3600,-37.64,20241014,1605,39.88,20240819,3600,-37.64,20241014,1605,39.88,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N diff --git a/036010/price/prices-20241101.csv b/036010/price/prices-20241101.csv index 02a78e152409..d1b8aecefd84 100644 --- a/036010/price/prices-20241101.csv +++ b/036010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4770,75,2,1.60,64072720,13625,57.12,4685,4790,4610,6100,3290,4695,4702.34,14.66,0,1807,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,634,-26.65,0.56,12,0.10,-179.00,8521.00,16530,20231128,-71.14,4145,20241115,15.08,15220,-68.66,20240102,4145,15.08,20241115,16530,-71.14,20231128,4145,15.08,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N +20241126,150451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4705,10,2,0.21,56195940,11939,50.05,4685,4790,4650,6100,3290,4695,4706.92,14.66,0,1580,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,625,-26.28,0.55,12,0.09,-179.00,8521.00,16530,20231128,-71.54,4145,20241115,13.51,15220,-69.09,20240102,4145,13.51,20241115,16530,-71.54,20231128,4145,13.51,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N +20241126,140451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,5,2,0.11,32910215,6973,29.23,4685,4790,4670,6100,3290,4695,4719.66,14.66,0,1006,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,625,-26.26,0.55,12,0.05,-179.00,8521.00,16530,20231128,-71.57,4145,20241115,13.39,15220,-69.12,20240102,4145,13.39,20241115,16530,-71.57,20231128,4145,13.39,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N +20241126,130449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,35,2,0.75,24993500,5289,22.17,4685,4790,4670,6100,3290,4695,4725.56,14.66,0,56,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,629,-26.42,0.56,12,0.04,-179.00,8521.00,16530,20231128,-71.39,4145,20241115,14.11,15220,-68.92,20240102,4145,14.11,20241115,16530,-71.39,20231128,4145,14.11,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N +20241126,120453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4745,50,2,1.06,15370010,3256,13.65,4685,4790,4670,6100,3290,4695,4720.52,14.66,0,7,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,631,-26.51,0.56,12,0.02,-179.00,8521.00,16530,20231128,-71.29,4145,20241115,14.48,15220,-68.82,20240102,4145,14.48,20241115,16530,-71.29,20231128,4145,14.48,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N +20241126,110457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4755,60,2,1.28,11423275,2425,10.17,4685,4790,4670,6100,3290,4695,4710.63,14.66,0,80,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,632,-26.56,0.56,12,0.02,-179.00,8521.00,16530,20231128,-71.23,4145,20241115,14.72,15220,-68.76,20240102,4145,14.72,20241115,16530,-71.23,20231128,4145,14.72,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N +20241126,100455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,35,2,0.75,7918870,1684,7.06,4685,4790,4670,6100,3290,4695,4702.42,14.66,0,-313,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,629,-26.42,0.56,12,0.01,-179.00,8521.00,16530,20231128,-71.39,4145,20241115,14.11,15220,-68.92,20240102,4145,14.11,20241115,16530,-71.39,20231128,4145,14.11,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N +20241126,090451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,85,2,1.81,2089680,445,1.87,4685,4790,4670,6100,3290,4695,4695.91,14.66,0,-280,4818,4756,4708,4646,4598,4787,4677,69,1405,500,3280,5,1,13292934,635,-26.70,0.56,12,0.00,-179.00,8521.00,16530,20231128,-71.08,4145,20241115,15.32,15220,-68.59,20240102,4145,15.32,20241115,16530,-71.08,20231128,4145,15.32,20241115,4.21,N,036010,500,68 억,,1949308,N,N,0,N,00,N 20241125,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,80,2,1.73,112635635,23853,123.96,4680,4770,4660,5990,3235,4615,4722.46,14.59,0,9663,4765,4690,4630,4555,4495,4727,4592,69,1375,500,3230,5,1,13292934,624,-26.23,0.55,12,0.18,-179.00,8521.00,16530,20231128,-71.60,4145,20241115,13.27,15220,-69.15,20240102,4145,13.27,20241115,16530,-71.60,20231128,4145,13.27,20241115,4.21,N,036010,500,68 억,,1939913,N,N,0,N,00,N 20241125,150449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4715,100,2,2.17,76952015,16270,84.55,4680,4770,4660,5990,3235,4615,4729.69,14.59,0,9439,4765,4690,4630,4555,4495,4727,4592,69,1375,500,3230,5,1,13292934,627,-26.34,0.55,12,0.12,-179.00,8521.00,16530,20231128,-71.48,4145,20241115,13.75,15220,-69.02,20240102,4145,13.75,20241115,16530,-71.48,20231128,4145,13.75,20241115,4.21,N,036010,500,68 억,,1939913,N,N,0,N,00,N 20241125,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,115,2,2.49,49367995,10451,54.31,4680,4745,4660,5990,3235,4615,4723.76,14.59,0,5406,4765,4690,4630,4555,4495,4727,4592,69,1375,500,3230,5,1,13292934,629,-26.42,0.56,12,0.08,-179.00,8521.00,16530,20231128,-71.39,4145,20241115,14.11,15220,-68.92,20240102,4145,14.11,20241115,16530,-71.39,20231128,4145,14.11,20241115,4.21,N,036010,500,68 억,,1939913,N,N,0,N,00,N diff --git a/036030/price/prices-20241101.csv b/036030/price/prices-20241101.csv index dc66f5e3f5cc..b68ee3ae0ee6 100644 --- a/036030/price/prices-20241101.csv +++ b/036030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,50,2,1.29,210737075,54258,155.61,3865,3915,3855,5020,2710,3865,3883.97,1.83,21175,17296,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1919,11.79,0.79,12,0.11,332.00,4984.00,6750,20231213,-42.00,3635,20241115,7.70,6640,-41.04,20240115,3635,7.70,20241115,6750,-42.00,20231213,3635,7.70,20241115,1.13,N,036030,1000,490 억,,439743,N,N,0,N,00,N +20241126,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,45,2,1.16,203658645,52448,150.41,3865,3910,3855,5020,2710,3865,3883.06,1.83,21089,17072,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1917,11.78,0.78,12,0.11,332.00,4984.00,6750,20231213,-42.07,3635,20241115,7.57,6640,-41.11,20240115,3635,7.57,20241115,6750,-42.07,20231213,3635,7.57,20241115,1.13,N,036030,1000,490 억,,439657,N,N,0,N,00,N +20241126,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,25,2,0.65,123537630,31866,91.39,3865,3900,3855,5020,2710,3865,3876.78,1.77,6445,6275,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1907,11.72,0.78,12,0.07,332.00,4984.00,6750,20231213,-42.37,3635,20241115,7.02,6640,-41.42,20240115,3635,7.02,20241115,6750,-42.37,20231213,3635,7.02,20241115,1.13,N,036030,1000,490 억,,425013,N,N,0,N,00,N +20241126,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,30,2,0.78,112109230,28929,82.96,3865,3900,3855,5020,2710,3865,3875.32,1.77,6424,6424,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1909,11.73,0.78,12,0.06,332.00,4984.00,6750,20231213,-42.30,3635,20241115,7.15,6640,-41.34,20240115,3635,7.15,20241115,6750,-42.30,20231213,3635,7.15,20241115,1.13,N,036030,1000,490 억,,424992,N,N,0,N,00,N +20241126,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,15,2,0.39,105434115,27213,78.04,3865,3900,3855,5020,2710,3865,3874.40,1.77,6729,6442,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1902,11.69,0.78,12,0.06,332.00,4984.00,6750,20231213,-42.52,3635,20241115,6.74,6640,-41.57,20240115,3635,6.74,20241115,6750,-42.52,20231213,3635,6.74,20241115,1.13,N,036030,1000,490 억,,425297,N,N,0,N,00,N +20241126,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,5,2,0.13,81036655,20909,59.96,3865,3900,3855,5020,2710,3865,3875.68,1.76,4075,3986,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1897,11.66,0.78,12,0.04,332.00,4984.00,6750,20231213,-42.67,3635,20241115,6.46,6640,-41.72,20240115,3635,6.46,20241115,6750,-42.67,20231213,3635,6.46,20241115,1.13,N,036030,1000,490 억,,422643,N,N,0,N,00,N +20241126,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,0,3,0.00,65328565,16843,48.30,3865,3900,3860,5020,2710,3865,3878.68,1.76,3407,3407,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1895,11.64,0.78,12,0.03,332.00,4984.00,6750,20231213,-42.74,3635,20241115,6.33,6640,-41.79,20240115,3635,6.33,20241115,6750,-42.74,20231213,3635,6.33,20241115,1.13,N,036030,1000,490 억,,421975,N,N,0,N,00,N +20241126,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-5,5,-0.13,3165425,819,2.35,3865,3865,3860,5020,2710,3865,3864.99,1.74,-357,-357,3931,3897,3871,3837,3811,3915,3855,490,1155,1000,2780,5,1,49019283,1892,11.63,0.77,12,0.00,332.00,4984.00,6750,20231213,-42.81,3635,20241115,6.19,6640,-41.87,20240115,3635,6.19,20241115,6750,-42.81,20231213,3635,6.19,20241115,1.13,N,036030,1000,490 억,,418211,N,N,0,N,00,N 20241125,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,20,2,0.52,126996015,32703,79.78,3845,3905,3845,4995,2695,3845,3883.32,1.74,10938,10636,3968,3906,3868,3806,3768,3937,3837,490,1150,1000,2760,5,1,49019283,1895,11.64,0.78,12,0.07,332.00,4984.00,6750,20231213,-42.74,3635,20241115,6.33,6640,-41.79,20240115,3635,6.33,20241115,6750,-42.74,20231213,3635,6.33,20241115,1.14,N,036030,1000,490 억,,418568,N,N,0,N,00,N 20241125,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,20,2,0.52,125925195,32426,79.11,3845,3905,3845,4995,2695,3845,3883.46,1.74,10967,10644,3968,3906,3868,3806,3768,3937,3837,490,1150,1000,2760,5,1,49019283,1895,11.64,0.78,12,0.07,332.00,4984.00,6750,20231213,-42.74,3635,20241115,6.33,6640,-41.79,20240115,3635,6.33,20241115,6750,-42.74,20231213,3635,6.33,20241115,1.14,N,036030,1000,490 억,,418597,N,N,0,N,00,N 20241125,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,55,2,1.43,103356265,26614,64.93,3845,3905,3845,4995,2695,3845,3883.53,1.74,11133,10831,3968,3906,3868,3806,3768,3937,3837,490,1150,1000,2760,5,1,49019283,1912,11.75,0.78,12,0.05,332.00,4984.00,6750,20231213,-42.22,3635,20241115,7.29,6640,-41.27,20240115,3635,7.29,20241115,6750,-42.22,20231213,3635,7.29,20241115,1.14,N,036030,1000,490 억,,418763,N,N,0,N,00,N diff --git a/036090/price/prices-20241101.csv b/036090/price/prices-20241101.csv index 06c3cdc7a301..38cc86c1ca20 100644 --- a/036090/price/prices-20241101.csv +++ b/036090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-14,5,-1.85,772967359,1043652,78.56,752,752,731,981,529,755,740.64,0.74,0,82179,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,877,-3.25,0.74,12,0.88,-228.00,996.00,1124,20240305,-34.07,606,20240805,22.28,1124,-34.07,20240305,606,22.28,20240805,1124,-34.07,20240305,606,22.28,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N +20241126,150452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,744,-11,5,-1.46,725989890,980375,73.80,752,752,731,981,529,755,740.52,0.74,0,70419,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,881,-3.26,0.75,12,0.83,-228.00,996.00,1124,20240305,-33.81,606,20240805,22.77,1124,-33.81,20240305,606,22.77,20240805,1124,-33.81,20240305,606,22.77,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N +20241126,140451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,-16,5,-2.12,644789935,870828,65.55,752,752,731,981,529,755,740.43,0.74,0,38545,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,875,-3.24,0.74,12,0.74,-228.00,996.00,1124,20240305,-34.25,606,20240805,21.95,1124,-34.25,20240305,606,21.95,20240805,1124,-34.25,20240305,606,21.95,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N +20241126,130449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-15,5,-1.99,543163260,733622,55.22,752,752,731,981,529,755,740.39,0.74,0,6348,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,876,-3.25,0.74,12,0.62,-228.00,996.00,1124,20240305,-34.16,606,20240805,22.11,1124,-34.16,20240305,606,22.11,20240805,1124,-34.16,20240305,606,22.11,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N +20241126,120454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-14,5,-1.85,495936162,669908,50.43,752,752,731,981,529,755,740.30,0.74,0,839,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,877,-3.25,0.74,12,0.57,-228.00,996.00,1124,20240305,-34.07,606,20240805,22.28,1124,-34.07,20240305,606,22.28,20240805,1124,-34.07,20240305,606,22.28,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N +20241126,110458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,-16,5,-2.12,426041348,575572,43.33,752,752,731,981,529,755,740.21,0.74,0,-5476,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,875,-3.24,0.74,12,0.49,-228.00,996.00,1124,20240305,-34.25,606,20240805,21.95,1124,-34.25,20240305,606,21.95,20240805,1124,-34.25,20240305,606,21.95,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N +20241126,100456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,-17,5,-2.25,354977822,479396,36.09,752,752,731,981,529,755,740.47,0.74,0,-43473,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,874,-3.24,0.74,12,0.40,-228.00,996.00,1124,20240305,-34.34,606,20240805,21.78,1124,-34.34,20240305,606,21.78,20240805,1124,-34.34,20240305,606,21.78,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N +20241126,090452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,741,-14,5,-1.85,82645596,110623,8.33,752,752,741,981,529,755,747.09,0.74,0,-31399,777,765,756,744,735,772,751,592,226,500,480,1,1,118392284,877,-3.25,0.74,12,0.09,-228.00,996.00,1124,20240305,-34.07,606,20240805,22.28,1124,-34.07,20240305,606,22.28,20240805,1124,-34.07,20240305,606,22.28,20240805,2.39,N,036090,500,591 억,,874907,N,N,0,N,00,N 20241125,160442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,-4,5,-0.53,978125586,1292368,75.79,754,768,747,986,532,759,756.85,0.62,0,142198,783,771,765,753,747,768,750,592,227,500,480,1,1,118392284,894,-3.31,0.76,12,1.09,-228.00,996.00,1124,20240305,-32.83,606,20240805,24.59,1124,-32.83,20240305,606,24.59,20240805,1124,-32.83,20240305,606,24.59,20240805,2.50,N,036090,500,591 억,,731276,N,N,0,N,00,N 20241125,150450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,-5,5,-0.66,892042641,1178223,69.10,754,768,747,986,532,759,757.11,0.62,0,132941,783,771,765,753,747,768,750,592,227,500,480,1,1,118392284,893,-3.31,0.76,12,1.00,-228.00,996.00,1124,20240305,-32.92,606,20240805,24.42,1124,-32.92,20240305,606,24.42,20240805,1124,-32.92,20240305,606,24.42,20240805,2.50,N,036090,500,591 억,,731276,N,N,0,N,00,N 20241125,140450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,1,2,0.13,796820045,1052518,61.72,754,768,747,986,532,759,757.06,0.62,0,148402,783,771,765,753,747,768,750,592,227,500,480,1,1,118392284,900,-3.33,0.76,12,0.89,-228.00,996.00,1124,20240305,-32.38,606,20240805,25.41,1124,-32.38,20240305,606,25.41,20240805,1124,-32.38,20240305,606,25.41,20240805,2.50,N,036090,500,591 억,,731276,N,N,0,N,00,N diff --git a/036120/price/prices-20241101.csv b/036120/price/prices-20241101.csv index d1623f9e4fbd..2d42098fc220 100644 --- a/036120/price/prices-20241101.csv +++ b/036120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,30,2,1.48,76564345,37713,66.10,2025,2070,2005,2630,1420,2025,2030.18,1.41,0,353,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,730,158.08,2.49,12,0.11,13.00,825.00,4250,20240111,-51.65,1955,20241115,5.12,4250,-51.65,20240111,1955,5.12,20241115,4250,-51.65,20240111,1955,5.12,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N +20241126,150452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,25,2,1.23,70469520,34739,60.89,2025,2070,2005,2630,1420,2025,2028.54,1.41,0,-1731,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,728,157.69,2.48,12,0.10,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N +20241126,140452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,25,2,1.23,62848075,30998,54.33,2025,2070,2005,2630,1420,2025,2027.49,1.41,0,-1958,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,728,157.69,2.48,12,0.09,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N +20241126,130450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,15,2,0.74,53136490,26220,45.96,2025,2070,2005,2630,1420,2025,2026.56,1.41,0,-1638,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,724,156.92,2.47,12,0.07,13.00,825.00,4250,20240111,-52.00,1955,20241115,4.35,4250,-52.00,20240111,1955,4.35,20241115,4250,-52.00,20240111,1955,4.35,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N +20241126,120454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-10,5,-0.49,30551845,15108,26.48,2025,2070,2005,2630,1420,2025,2022.23,1.41,0,-6135,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,715,155.00,2.44,12,0.04,13.00,825.00,4250,20240111,-52.59,1955,20241115,3.07,4250,-52.59,20240111,1955,3.07,20241115,4250,-52.59,20240111,1955,3.07,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N +20241126,110458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,0,3,0.00,27369600,13531,23.72,2025,2070,2005,2630,1420,2025,2022.73,1.41,0,-4959,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,719,155.77,2.45,12,0.04,13.00,825.00,4250,20240111,-52.35,1955,20241115,3.58,4250,-52.35,20240111,1955,3.58,20241115,4250,-52.35,20240111,1955,3.58,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N +20241126,100456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-15,5,-0.74,18928220,9336,16.36,2025,2070,2010,2630,1420,2025,2027.44,1.41,0,-3730,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,714,154.62,2.44,12,0.03,13.00,825.00,4250,20240111,-52.71,1955,20241115,2.81,4250,-52.71,20240111,1955,2.81,20241115,4250,-52.71,20240111,1955,2.81,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N +20241126,090452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,0,3,0.00,747225,369,0.65,2025,2025,2025,2630,1420,2025,2025.00,1.41,0,95,2059,2041,2017,1999,1975,2051,2009,178,605,500,1450,5,1,35500000,719,155.77,2.45,12,0.00,13.00,825.00,4250,20240111,-52.35,1955,20241115,3.58,4250,-52.35,20240111,1955,3.58,20241115,4250,-52.35,20240111,1955,3.58,20241115,2.00,N,036120,500,177 억,,500575,N,N,0,N,00,N 20241125,160443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,20,2,1.00,114911997,57009,83.58,1993,2035,1993,2605,1405,2005,2015.68,1.35,0,21919,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,719,155.77,2.45,12,0.16,13.00,825.00,4250,20240111,-52.35,1955,20241115,3.58,4250,-52.35,20240111,1955,3.58,20241115,4250,-52.35,20240111,1955,3.58,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N 20241125,150450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,25,2,1.25,108373797,53787,78.86,1993,2035,1993,2605,1405,2005,2014.87,1.35,0,22129,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,721,156.15,2.46,12,0.15,13.00,825.00,4250,20240111,-52.24,1955,20241115,3.84,4250,-52.24,20240111,1955,3.84,20241115,4250,-52.24,20240111,1955,3.84,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N 20241125,140451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,5,2,0.25,82700977,41096,60.25,1993,2030,1993,2605,1405,2005,2012.39,1.35,0,14457,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,714,154.62,2.44,12,0.12,13.00,825.00,4250,20240111,-52.71,1955,20241115,2.81,4250,-52.71,20240111,1955,2.81,20241115,4250,-52.71,20240111,1955,2.81,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N diff --git a/036170/price/prices-20241101.csv b/036170/price/prices-20241101.csv index 721cb9895205..81e2b01245a5 100644 --- a/036170/price/prices-20241101.csv +++ b/036170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,863,0,3,0.00,16356723,18997,16.98,864,872,853,1121,605,863,861.02,0.47,0,-291,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,530,6.44,0.43,12,0.03,134.00,1996.00,1040,20240816,-17.02,771,20240806,11.93,1040,-17.02,20240816,771,11.93,20240806,1040,-17.02,20240816,771,11.93,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N +20241126,150452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,863,0,3,0.00,11485457,13315,11.90,864,872,857,1121,605,863,862.60,0.47,0,-204,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,530,6.44,0.43,12,0.02,134.00,1996.00,1040,20240816,-17.02,771,20240806,11.93,1040,-17.02,20240816,771,11.93,20240806,1040,-17.02,20240816,771,11.93,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N +20241126,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,1,2,0.12,11282544,13080,11.69,864,872,857,1121,605,863,862.58,0.47,0,-204,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,530,6.45,0.43,12,0.02,134.00,1996.00,1040,20240816,-16.92,771,20240806,12.06,1040,-16.92,20240816,771,12.06,20240806,1040,-16.92,20240816,771,12.06,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N +20241126,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,859,-4,5,-0.46,10419231,12076,10.80,864,872,857,1121,605,863,862.80,0.47,0,-204,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,527,6.41,0.43,12,0.02,134.00,1996.00,1040,20240816,-17.40,771,20240806,11.41,1040,-17.40,20240816,771,11.41,20240806,1040,-17.40,20240816,771,11.41,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N +20241126,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,3,2,0.35,7053907,8166,7.30,864,872,859,1121,605,863,863.81,0.47,0,-247,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,531,6.46,0.43,12,0.01,134.00,1996.00,1040,20240816,-16.73,771,20240806,12.32,1040,-16.73,20240816,771,12.32,20240806,1040,-16.73,20240816,771,12.32,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N +20241126,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,3,2,0.35,5020638,5814,5.20,864,872,859,1121,605,863,863.54,0.47,0,-208,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,531,6.46,0.43,12,0.01,134.00,1996.00,1040,20240816,-16.73,771,20240806,12.32,1040,-16.73,20240816,771,12.32,20240806,1040,-16.73,20240816,771,12.32,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N +20241126,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,3,2,0.35,1475671,1701,1.52,864,872,863,1121,605,863,867.53,0.47,0,-60,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,531,6.46,0.43,12,0.00,134.00,1996.00,1040,20240816,-16.73,771,20240806,12.32,1040,-16.73,20240816,771,12.32,20240806,1040,-16.73,20240816,771,12.32,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N +20241126,090452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,872,9,2,1.04,817368,940,0.84,864,872,864,1121,605,863,869.54,0.47,0,-10,882,872,856,846,830,877,851,614,258,1000,620,1,1,61365626,535,6.51,0.44,12,0.00,134.00,1996.00,1040,20240816,-16.15,771,20240806,13.10,1040,-16.15,20240816,771,13.10,20240806,1040,-16.15,20240816,771,13.10,20240806,0.06,N,036170,1000,613 억,,290728,N,N,0,N,00,N 20241125,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,863,18,2,2.13,95313353,111854,70.98,844,866,840,1098,592,845,852.12,0.47,0,2001,857,850,838,831,819,854,835,614,253,1000,600,1,1,61365626,530,6.44,0.43,12,0.18,134.00,1996.00,1040,20240816,-17.02,771,20240806,11.93,1040,-17.02,20240816,771,11.93,20240806,1040,-17.02,20240816,771,11.93,20240806,0.06,N,036170,1000,613 억,,288727,N,N,0,N,00,N 20241125,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,21,2,2.49,94437408,110839,70.34,844,866,840,1098,592,845,852.02,0.47,0,2006,857,850,838,831,819,854,835,614,253,1000,600,1,1,61365626,531,6.46,0.43,12,0.18,134.00,1996.00,1040,20240816,-16.73,771,20240806,12.32,1040,-16.73,20240816,771,12.32,20240806,1040,-16.73,20240816,771,12.32,20240806,0.06,N,036170,1000,613 억,,288727,N,N,0,N,00,N 20241125,140451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,13,2,1.54,74543433,87769,55.70,844,865,840,1098,592,845,849.31,0.47,0,1216,857,850,838,831,819,854,835,614,253,1000,600,1,1,61365626,527,6.40,0.43,12,0.14,134.00,1996.00,1040,20240816,-17.50,771,20240806,11.28,1040,-17.50,20240816,771,11.28,20240806,1040,-17.50,20240816,771,11.28,20240806,0.06,N,036170,1000,613 억,,288727,N,N,0,N,00,N diff --git a/036180/price/prices-20241101.csv b/036180/price/prices-20241101.csv index 285ac1c3832c..818d70eb47db 100644 --- a/036180/price/prices-20241101.csv +++ b/036180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160452,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241126,150453,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241126,140452,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241126,130450,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241126,120455,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241126,110458,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241126,100457,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241126,090452,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241125,160443,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241125,150451,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241125,140451,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N diff --git a/036190/price/prices-20241101.csv b/036190/price/prices-20241101.csv index 1d58737f4470..bec3c7daa285 100644 --- a/036190/price/prices-20241101.csv +++ b/036190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160452,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-100,5,-0.39,153301750,5975,111.18,25700,25950,25500,33300,18000,25650,25657.20,17.87,0,1514,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1533,4.03,0.46,12,0.10,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,33200,-23.04,20240821,23000,11.09,20240805,33200,-23.04,20240821,23000,11.09,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N +20241126,150453,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,100,2,0.39,139532850,5438,101.19,25700,25950,25500,33300,18000,25650,25658.85,17.87,0,1357,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1545,4.07,0.46,12,0.09,6334.00,55473.00,33200,20240821,-22.44,23000,20240805,11.96,33200,-22.44,20240821,23000,11.96,20240805,33200,-22.44,20240821,23000,11.96,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N +20241126,140453,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,128087250,4991,92.87,25700,25950,25500,33300,18000,25650,25663.64,17.87,0,1128,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1539,4.05,0.46,12,0.08,6334.00,55473.00,33200,20240821,-22.74,23000,20240805,11.52,33200,-22.74,20240821,23000,11.52,20240805,33200,-22.74,20240821,23000,11.52,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N +20241126,130451,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,93812350,3651,67.94,25700,25950,25550,33300,18000,25650,25694.97,17.87,0,890,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1539,4.05,0.46,12,0.06,6334.00,55473.00,33200,20240821,-22.74,23000,20240805,11.52,33200,-22.74,20240821,23000,11.52,20240805,33200,-22.74,20240821,23000,11.52,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N +20241126,120455,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,82731550,3219,59.90,25700,25950,25550,33300,18000,25650,25701.01,17.87,0,804,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1539,4.05,0.46,12,0.05,6334.00,55473.00,33200,20240821,-22.74,23000,20240805,11.52,33200,-22.74,20240821,23000,11.52,20240805,33200,-22.74,20240821,23000,11.52,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N +20241126,110459,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,100,2,0.39,47692250,1855,34.52,25700,25800,25550,33300,18000,25650,25710.11,17.87,0,200,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1545,4.07,0.46,12,0.03,6334.00,55473.00,33200,20240821,-22.44,23000,20240805,11.96,33200,-22.44,20240821,23000,11.96,20240805,33200,-22.44,20240821,23000,11.96,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N +20241126,100457,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,100,2,0.39,26961000,1048,19.50,25700,25800,25550,33300,18000,25650,25726.15,17.87,0,10,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1545,4.07,0.46,12,0.02,6334.00,55473.00,33200,20240821,-22.44,23000,20240805,11.96,33200,-22.44,20240821,23000,11.96,20240805,33200,-22.44,20240821,23000,11.96,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N +20241126,090453,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-50,5,-0.19,2052600,80,1.49,25700,25700,25600,33300,18000,25650,25657.50,17.87,0,-40,26083,25866,25583,25366,25083,25975,25475,30,7650,500,18460,50,1,6000000,1536,4.04,0.46,12,0.00,6334.00,55473.00,33200,20240821,-22.89,23000,20240805,11.30,33200,-22.89,20240821,23000,11.30,20240805,33200,-22.89,20240821,23000,11.30,20240805,0.36,N,036190,500,30 억,,1072427,N,N,0,N,00,N 20241125,160443,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,350,2,1.38,137713600,5372,72.86,25300,25800,25300,32850,17750,25300,25635.44,17.86,0,682,25766,25532,25366,25132,24966,25450,25050,30,7550,500,18210,50,1,6000000,1539,4.05,0.46,12,0.09,6334.00,55473.00,33200,20240821,-22.74,23000,20240805,11.52,33200,-22.74,20240821,23000,11.52,20240805,33200,-22.74,20240821,23000,11.52,20240805,0.36,N,036190,500,30 억,,1071759,N,N,0,N,00,N 20241125,150451,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,400,2,1.58,132912750,5185,70.32,25300,25800,25300,32850,17750,25300,25634.09,17.86,0,624,25766,25532,25366,25132,24966,25450,25050,30,7550,500,18210,50,1,6000000,1542,4.06,0.46,12,0.09,6334.00,55473.00,33200,20240821,-22.59,23000,20240805,11.74,33200,-22.59,20240821,23000,11.74,20240805,33200,-22.59,20240821,23000,11.74,20240805,0.36,N,036190,500,30 억,,1071759,N,N,0,N,00,N 20241125,140451,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,300,2,1.19,119536350,4663,63.24,25300,25800,25300,32850,17750,25300,25635.07,17.86,0,520,25766,25532,25366,25132,24966,25450,25050,30,7550,500,18210,50,1,6000000,1536,4.04,0.46,12,0.08,6334.00,55473.00,33200,20240821,-22.89,23000,20240805,11.30,33200,-22.89,20240821,23000,11.30,20240805,33200,-22.89,20240821,23000,11.30,20240805,0.36,N,036190,500,30 억,,1071759,N,N,0,N,00,N diff --git a/036200/price/prices-20241101.csv b/036200/price/prices-20241101.csv index 4e1dfd0ea9e6..497e4c8d9647 100644 --- a/036200/price/prices-20241101.csv +++ b/036200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160452,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6160,100,2,1.65,555521760,90918,81.31,6060,6180,6000,7870,4250,6060,6110.12,5.06,0,15438,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1889,10.35,0.87,12,0.30,595.00,7110.00,12480,20240704,-50.64,5680,20241120,8.45,12480,-50.64,20240704,5680,8.45,20241120,12480,-50.64,20240704,5680,8.45,20241120,3.73,N,036200,500,153 억,,1550718,N,N,5,N,00,N +20241126,150453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6170,110,2,1.82,513722990,84140,75.25,6060,6180,6000,7870,4250,6060,6105.61,5.06,0,14989,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1892,10.37,0.87,12,0.27,595.00,7110.00,12480,20240704,-50.56,5680,20241120,8.63,12480,-50.56,20240704,5680,8.63,20241120,12480,-50.56,20240704,5680,8.63,20241120,3.73,N,036200,500,153 억,,1550718,N,N,4,N,00,N +20241126,140453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6160,100,2,1.65,475949900,78003,69.76,6060,6180,6000,7870,4250,6060,6101.72,5.06,0,14003,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1889,10.35,0.87,12,0.25,595.00,7110.00,12480,20240704,-50.64,5680,20241120,8.45,12480,-50.64,20240704,5680,8.45,20241120,12480,-50.64,20240704,5680,8.45,20241120,3.73,N,036200,500,153 억,,1550718,N,N,4,N,00,N +20241126,130451,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6160,100,2,1.65,436805490,71649,64.08,6060,6160,6000,7870,4250,6060,6096.50,5.06,0,10806,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1889,10.35,0.87,12,0.23,595.00,7110.00,12480,20240704,-50.64,5680,20241120,8.45,12480,-50.64,20240704,5680,8.45,20241120,12480,-50.64,20240704,5680,8.45,20241120,3.73,N,036200,500,153 억,,1550718,N,N,4,N,00,N +20241126,120455,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6120,60,2,0.99,384129500,63058,56.40,6060,6160,6000,7870,4250,6060,6091.72,5.06,0,4427,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1877,10.29,0.86,12,0.21,595.00,7110.00,12480,20240704,-50.96,5680,20241120,7.75,12480,-50.96,20240704,5680,7.75,20241120,12480,-50.96,20240704,5680,7.75,20241120,3.73,N,036200,500,153 억,,1550718,N,N,4,N,00,N +20241126,110459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6140,80,2,1.32,353749620,58095,51.96,6060,6160,6000,7870,4250,6060,6089.19,5.06,0,3413,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1883,10.32,0.86,12,0.19,595.00,7110.00,12480,20240704,-50.80,5680,20241120,8.10,12480,-50.80,20240704,5680,8.10,20241120,12480,-50.80,20240704,5680,8.10,20241120,3.73,N,036200,500,153 억,,1550718,N,N,4,N,00,N +20241126,100458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6080,20,2,0.33,280209600,46094,41.22,6060,6160,6000,7870,4250,6060,6079.12,5.06,0,-1981,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1864,10.22,0.86,12,0.15,595.00,7110.00,12480,20240704,-51.28,5680,20241120,7.04,12480,-51.28,20240704,5680,7.04,20241120,12480,-51.28,20240704,5680,7.04,20241120,3.73,N,036200,500,153 억,,1550718,N,N,4,N,00,N +20241126,090453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6020,-40,5,-0.66,78991970,13055,11.68,6060,6080,6020,7870,4250,6060,6050.66,5.06,0,-4766,6226,6142,6026,5942,5826,6185,5985,153,1810,500,4360,10,1,30664223,1846,10.12,0.85,12,0.04,595.00,7110.00,12480,20240704,-51.76,5680,20241120,5.99,12480,-51.76,20240704,5680,5.99,20241120,12480,-51.76,20240704,5680,5.99,20241120,3.73,N,036200,500,153 억,,1550718,N,N,4,N,00,N 20241125,160444,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6060,170,2,2.89,673325100,111584,89.50,5970,6110,5910,7650,4130,5890,6034.23,5.02,0,10420,6043,5966,5883,5806,5723,6005,5845,153,1760,500,4240,10,1,30664223,1858,10.18,0.85,12,0.36,595.00,7110.00,12480,20240704,-51.44,5680,20241120,6.69,12480,-51.44,20240704,5680,6.69,20241120,12480,-51.44,20240704,5680,6.69,20241120,3.74,N,036200,500,153 억,,1540570,N,N,4,N,00,N 20241125,150451,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6060,170,2,2.89,636839120,105568,84.67,5970,6110,5910,7650,4130,5890,6032.50,5.02,0,10031,6043,5966,5883,5806,5723,6005,5845,153,1760,500,4240,10,1,30664223,1858,10.18,0.85,12,0.34,595.00,7110.00,12480,20240704,-51.44,5680,20241120,6.69,12480,-51.44,20240704,5680,6.69,20241120,12480,-51.44,20240704,5680,6.69,20241120,3.74,N,036200,500,153 억,,1540570,N,N,8,N,00,N 20241125,140452,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6070,180,2,3.06,604565750,100242,80.40,5970,6110,5910,7650,4130,5890,6031.06,5.02,0,9954,6043,5966,5883,5806,5723,6005,5845,153,1760,500,4240,10,1,30664223,1861,10.20,0.85,12,0.33,595.00,7110.00,12480,20240704,-51.36,5680,20241120,6.87,12480,-51.36,20240704,5680,6.87,20241120,12480,-51.36,20240704,5680,6.87,20241120,3.74,N,036200,500,153 억,,1540570,N,N,8,N,00,N diff --git a/036220/price/prices-20241101.csv b/036220/price/prices-20241101.csv index 8dd7e3f45a18..33ddb5ae5797 100644 --- a/036220/price/prices-20241101.csv +++ b/036220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,220,2,1.92,141527180,12253,96.04,11270,11790,11270,14870,8010,11440,11550.41,0.26,0,2606,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1689,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-74.09,2095,20160426,456.56,45000,-74.09,20240313,10610,9.90,20241115,45000,-74.09,20240313,10610,9.90,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N +20241126,150454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,150,2,1.31,127039900,11008,86.28,11270,11790,11270,14870,8010,11440,11540.69,0.26,0,2525,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1679,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-74.24,2095,20160426,453.22,45000,-74.24,20240313,10610,9.24,20241115,45000,-74.24,20240313,10610,9.24,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N +20241126,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,180,2,1.57,106582710,9231,72.35,11270,11790,11270,14870,8010,11440,11546.17,0.26,0,1011,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1684,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-74.18,2095,20160426,454.65,45000,-74.18,20240313,10610,9.52,20241115,45000,-74.18,20240313,10610,9.52,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N +20241126,130451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11680,240,2,2.10,101355700,8781,68.83,11270,11790,11270,14870,8010,11440,11542.61,0.26,0,1451,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1692,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-74.04,2095,20160426,457.52,45000,-74.04,20240313,10610,10.08,20241115,45000,-74.04,20240313,10610,10.08,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N +20241126,120456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,220,2,1.92,91675070,7949,62.31,11270,11790,11270,14870,8010,11440,11532.91,0.26,0,1380,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1689,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-74.09,2095,20160426,456.56,45000,-74.09,20240313,10610,9.90,20241115,45000,-74.09,20240313,10610,9.90,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N +20241126,110459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,50,2,0.44,54264130,4734,37.11,11270,11600,11270,14870,8010,11440,11462.64,0.26,0,-931,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1665,0.00,0.00,12,0.03,0.00,0.00,45000,20240313,-74.47,2095,20160426,448.45,45000,-74.47,20240313,10610,8.29,20241115,45000,-74.47,20240313,10610,8.29,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N +20241126,100458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11450,10,2,0.09,41179370,3592,28.15,11270,11600,11270,14870,8010,11440,11464.19,0.26,0,-947,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1659,0.00,0.00,12,0.02,0.00,0.00,45000,20240313,-74.56,2095,20160426,446.54,45000,-74.56,20240313,10610,7.92,20241115,45000,-74.56,20240313,10610,7.92,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N +20241126,090453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,160,2,1.40,10206770,900,7.05,11270,11600,11270,14870,8010,11440,11340.86,0.26,0,80,11853,11646,11423,11216,10993,11750,11320,73,3430,500,7090,10,1,14489416,1681,0.00,0.00,12,0.01,0.00,0.00,45000,20240313,-74.22,2095,20160426,453.70,45000,-74.22,20240313,10610,9.33,20241115,45000,-74.22,20240313,10610,9.33,20241115,0.47,N,036220,500,73 억,,37748,N,N,0,N,00,N 20241125,160444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11440,220,2,1.96,145607220,12656,141.31,11220,11630,11200,14580,7860,11220,11505.00,0.24,0,2603,11726,11472,11346,11092,10966,11410,11030,73,3360,500,6950,10,1,14489416,1658,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-74.58,2095,20160426,446.06,45000,-74.58,20240313,10610,7.82,20241115,45000,-74.58,20240313,10610,7.82,20241115,0.47,N,036220,500,73 억,,35237,N,N,0,N,00,N 20241125,150452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,330,2,2.94,134609500,11699,130.63,11220,11630,11200,14580,7860,11220,11506.07,0.24,0,2403,11726,11472,11346,11092,10966,11410,11030,73,3360,500,6950,10,1,14489416,1674,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-74.33,2095,20160426,451.31,45000,-74.33,20240313,10610,8.86,20241115,45000,-74.33,20240313,10610,8.86,20241115,0.47,N,036220,500,73 억,,35237,N,N,0,N,00,N 20241125,140452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,380,2,3.39,128125920,11137,124.35,11220,11630,11200,14580,7860,11220,11504.53,0.24,0,2555,11726,11472,11346,11092,10966,11410,11030,73,3360,500,6950,10,1,14489416,1681,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-74.22,2095,20160426,453.70,45000,-74.22,20240313,10610,9.33,20241115,45000,-74.22,20240313,10610,9.33,20241115,0.47,N,036220,500,73 억,,35237,N,N,0,N,00,N diff --git a/036420/price/prices-20241101.csv b/036420/price/prices-20241101.csv index 1c9b99c7c232..c4bf0c16bcba 100644 --- a/036420/price/prices-20241101.csv +++ b/036420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160453,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9240,-160,5,-1.70,266548930,28479,37.09,9350,9520,9180,12220,6580,9400,9359.73,2.03,3942,5792,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1780,-1.45,3.25,12,0.15,-6392.00,2840.00,18010,20231204,-48.70,7810,20241115,18.31,15180,-39.13,20240102,7810,18.31,20241115,18010,-48.70,20231204,7810,18.31,20241115,0.43,N,036420,5000,963 억,,117553,N,N,148,N,00,N +20241126,150454,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9340,-60,5,-0.64,247961230,26472,34.48,9350,9520,9180,12220,6580,9400,9366.92,2.03,3568,6134,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1799,-1.46,3.29,12,0.14,-6392.00,2840.00,18010,20231204,-48.14,7810,20241115,19.59,15180,-38.47,20240102,7810,19.59,20241115,18010,-48.14,20231204,7810,19.59,20241115,0.43,N,036420,5000,963 억,,117179,N,N,114,N,00,N +20241126,140454,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9400,0,3,0.00,200881380,21434,27.92,9350,9520,9180,12220,6580,9400,9372.09,1.99,1613,1838,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1811,-1.47,3.31,12,0.11,-6392.00,2840.00,18010,20231204,-47.81,7810,20241115,20.36,15180,-38.08,20240102,7810,20.36,20241115,18010,-47.81,20231204,7810,20.36,20241115,0.43,N,036420,5000,963 억,,115224,N,N,114,N,00,N +20241126,130452,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9450,50,2,0.53,129840260,13921,18.13,9350,9500,9180,12220,6580,9400,9326.93,2.02,3213,3428,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1820,-1.48,3.33,12,0.07,-6392.00,2840.00,18010,20231204,-47.53,7810,20241115,21.00,15180,-37.75,20240102,7810,21.00,20241115,18010,-47.53,20231204,7810,21.00,20241115,0.43,N,036420,5000,963 억,,116824,N,N,114,N,00,N +20241126,120456,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9400,0,3,0.00,122008720,13089,17.05,9350,9500,9180,12220,6580,9400,9321.47,2.02,2906,3125,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1811,-1.47,3.31,12,0.07,-6392.00,2840.00,18010,20231204,-47.81,7810,20241115,20.36,15180,-38.08,20240102,7810,20.36,20241115,18010,-47.81,20231204,7810,20.36,20241115,0.43,N,036420,5000,963 억,,116517,N,N,114,N,00,N +20241126,110500,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9420,20,2,0.21,102713220,11039,14.38,9350,9500,9180,12220,6580,9400,9304.58,2.01,2623,2757,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1815,-1.47,3.32,12,0.06,-6392.00,2840.00,18010,20231204,-47.70,7810,20241115,20.61,15180,-37.94,20240102,7810,20.61,20241115,18010,-47.70,20231204,7810,20.61,20241115,0.43,N,036420,5000,963 억,,116234,N,N,114,N,00,N +20241126,100458,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9430,30,2,0.32,95115300,10230,13.32,9350,9500,9180,12220,6580,9400,9297.68,2.01,2757,2778,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1816,-1.48,3.32,12,0.05,-6392.00,2840.00,18010,20231204,-47.64,7810,20241115,20.74,15180,-37.88,20240102,7810,20.74,20241115,18010,-47.64,20231204,7810,20.74,20241115,0.43,N,036420,5000,963 억,,116368,N,N,114,N,00,N +20241126,090454,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9180,-220,5,-2.34,8215490,886,1.15,9350,9370,9180,12220,6580,9400,9272.56,1.97,-19,-29,9986,9692,9296,9002,8606,9840,9150,963,2820,5000,6760,10,1,19262308,1768,-1.44,3.23,12,0.00,-6392.00,2840.00,18010,20231204,-49.03,7810,20241115,17.54,15180,-39.53,20240102,7810,17.54,20241115,18010,-49.03,20231204,7810,17.54,20241115,0.43,N,036420,5000,963 억,,113592,N,N,114,N,00,N 20241125,160444,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9400,390,2,4.33,719190930,76497,520.28,9080,9590,8900,11710,6310,9010,9401.56,1.97,15262,16027,9290,9150,9040,8900,8790,9095,8845,963,2700,5000,6480,10,1,19262308,1811,-1.47,3.31,12,0.40,-6392.00,2840.00,18010,20231204,-47.81,7810,20241115,20.36,15180,-38.08,20240102,7810,20.36,20241115,18010,-47.81,20231204,7810,20.36,20241115,0.43,N,036420,5000,963 억,,113611,N,N,113,N,00,N 20241125,150452,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9320,310,2,3.44,697699120,74199,504.65,9080,9590,8900,11710,6310,9010,9403.08,1.96,14898,15528,9290,9150,9040,8900,8790,9095,8845,963,2700,5000,6480,10,1,19262308,1795,-1.46,3.28,12,0.39,-6392.00,2840.00,18010,20231204,-48.25,7810,20241115,19.33,15180,-38.60,20240102,7810,19.33,20241115,18010,-48.25,20231204,7810,19.33,20241115,0.43,N,036420,5000,963 억,,113247,N,N,91,N,00,N 20241125,140452,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9420,410,2,4.55,598316920,63477,431.73,9080,9590,9080,11710,6310,9010,9425.73,1.93,12952,13566,9290,9150,9040,8900,8790,9095,8845,963,2700,5000,6480,10,1,19262308,1815,-1.47,3.32,12,0.33,-6392.00,2840.00,18010,20231204,-47.70,7810,20241115,20.61,15180,-37.94,20240102,7810,20.61,20241115,18010,-47.70,20231204,7810,20.61,20241115,0.43,N,036420,5000,963 억,,111301,N,N,91,N,00,N diff --git a/036460/price/prices-20241101.csv b/036460/price/prices-20241101.csv index e9ac67837958..aa1b0c822331 100644 --- a/036460/price/prices-20241101.csv +++ b/036460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160453,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47200,-450,5,-0.94,41339203400,869110,66.57,47700,48100,47100,61900,33400,47650,47565.57,29.12,48196,43366,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,43572,-5.72,0.45,12,0.94,-8246.00,105937.00,64500,20240620,-26.82,22750,20240119,107.47,64500,-26.82,20240620,22750,107.47,20240119,64500,-26.82,20240620,22750,107.47,20240119,2.37,N,036460,5000,4615 억,,8064065,N,N,19,N,00,N +20241126,150454,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47250,-400,5,-0.84,37978029750,797878,61.11,47700,48100,47100,61900,33400,47650,47598.75,29.08,38390,34095,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,43618,-5.73,0.45,12,0.86,-8246.00,105937.00,64500,20240620,-26.74,22750,20240119,107.69,64500,-26.74,20240620,22750,107.69,20240119,64500,-26.74,20240620,22750,107.69,20240119,2.37,N,036460,5000,4615 억,,8054259,N,N,12,N,00,N +20241126,140454,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47500,-150,5,-0.31,33361459000,700322,53.64,47700,48100,47100,61900,33400,47650,47637.30,29.06,31029,27749,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,43849,-5.76,0.45,12,0.76,-8246.00,105937.00,64500,20240620,-26.36,22750,20240119,108.79,64500,-26.36,20240620,22750,108.79,20240119,64500,-26.36,20240620,22750,108.79,20240119,2.37,N,036460,5000,4615 억,,8046898,N,N,12,N,00,N +20241126,130452,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47700,50,2,0.10,29576738800,620590,47.53,47700,48100,47100,61900,33400,47650,47659.07,29.08,37473,34187,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,44033,-5.78,0.45,12,0.67,-8246.00,105937.00,64500,20240620,-26.05,22750,20240119,109.67,64500,-26.05,20240620,22750,109.67,20240119,64500,-26.05,20240620,22750,109.67,20240119,2.37,N,036460,5000,4615 억,,8053342,N,N,12,N,00,N +20241126,120456,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47750,100,2,0.21,27303771150,572919,43.88,47700,48100,47100,61900,33400,47650,47657.31,29.07,34877,31444,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,44079,-5.79,0.45,12,0.62,-8246.00,105937.00,64500,20240620,-25.97,22750,20240119,109.89,64500,-25.97,20240620,22750,109.89,20240119,64500,-25.97,20240620,22750,109.89,20240119,2.37,N,036460,5000,4615 억,,8050746,N,N,12,N,00,N +20241126,110500,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47650,0,3,0.00,25174439000,528301,40.47,47700,48100,47100,61900,33400,47650,47651.70,29.05,28665,26194,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,43987,-5.78,0.45,12,0.57,-8246.00,105937.00,64500,20240620,-26.12,22750,20240119,109.45,64500,-26.12,20240620,22750,109.45,20240119,64500,-26.12,20240620,22750,109.45,20240119,2.37,N,036460,5000,4615 억,,8044534,N,N,12,N,00,N +20241126,100459,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47250,-400,5,-0.84,18347231800,385420,29.52,47700,48100,47100,61900,33400,47650,47603.14,28.96,3040,827,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,43618,-5.73,0.45,12,0.42,-8246.00,105937.00,64500,20240620,-26.74,22750,20240119,107.69,64500,-26.74,20240620,22750,107.69,20240119,64500,-26.74,20240620,22750,107.69,20240119,2.37,N,036460,5000,4615 억,,8018909,N,N,12,N,00,N +20241126,090454,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47300,-350,5,-0.73,2387110600,50310,3.85,47700,47700,47200,61900,33400,47650,47445.49,28.91,-8997,-10140,49050,48350,47450,46750,45850,48700,47100,4616,14250,5000,30490,50,1,92313000,43664,-5.74,0.45,12,0.05,-8246.00,105937.00,64500,20240620,-26.67,22750,20240119,107.91,64500,-26.67,20240620,22750,107.91,20240119,64500,-26.67,20240620,22750,107.91,20240119,2.37,N,036460,5000,4615 억,,8006872,N,N,12,N,00,N 20241125,160445,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47650,1300,2,2.80,60950217250,1287699,113.60,47250,48150,46550,60200,32450,46350,47332.93,28.94,82187,46585,47783,47066,46383,45666,44983,46725,45325,4616,13850,5000,29660,50,1,92313000,43987,-5.78,0.45,12,1.39,-8246.00,105937.00,64500,20240620,-26.12,22750,20240119,109.45,64500,-26.12,20240620,22750,109.45,20240119,64500,-26.12,20240620,22750,109.45,20240119,2.36,N,036460,5000,4615 억,,8015869,N,N,12,N,00,N 20241125,150452,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,47300,950,2,2.05,53314118050,1127089,99.43,47250,48150,46550,60200,32450,46350,47303.64,28.84,54351,15799,47783,47066,46383,45666,44983,46725,45325,4616,13850,5000,29660,50,1,92313000,43664,-5.74,0.45,12,1.22,-8246.00,105937.00,64500,20240620,-26.67,22750,20240119,107.91,64500,-26.67,20240620,22750,107.91,20240119,64500,-26.67,20240620,22750,107.91,20240119,2.36,N,036460,5000,4615 억,,7988033,N,N,7,N,00,N 20241125,140453,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46900,550,2,1.19,45526681200,962415,84.91,47250,48150,46550,60200,32450,46350,47305.97,28.69,12589,-25102,47783,47066,46383,45666,44983,46725,45325,4616,13850,5000,29660,50,1,92313000,43295,-5.69,0.44,12,1.04,-8246.00,105937.00,64500,20240620,-27.29,22750,20240119,106.15,64500,-27.29,20240620,22750,106.15,20240119,64500,-27.29,20240620,22750,106.15,20240119,2.36,N,036460,5000,4615 억,,7946271,N,N,7,N,00,N diff --git a/036480/price/prices-20241101.csv b/036480/price/prices-20241101.csv index c279c97f8391..59c8f7863798 100644 --- a/036480/price/prices-20241101.csv +++ b/036480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9660,210,2,2.22,83253270,8755,66.65,9500,9690,9390,12280,6620,9450,9509.23,1.61,0,1229,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,367,-53.97,0.98,12,0.23,-179.00,9829.00,12690,20240411,-23.88,8460,20240806,14.18,12690,-23.88,20240411,8460,14.18,20240806,12690,-23.88,20240411,8460,14.18,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N +20241126,150454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9570,120,2,1.27,76625240,8067,61.41,9500,9600,9390,12280,6620,9450,9498.60,1.61,0,1202,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,364,-53.46,0.97,12,0.21,-179.00,9829.00,12690,20240411,-24.59,8460,20240806,13.12,12690,-24.59,20240411,8460,13.12,20240806,12690,-24.59,20240411,8460,13.12,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N +20241126,140454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9560,110,2,1.16,50636310,5353,40.75,9500,9590,9390,12280,6620,9450,9459.43,1.61,0,351,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,363,-53.41,0.97,12,0.14,-179.00,9829.00,12690,20240411,-24.67,8460,20240806,13.00,12690,-24.67,20240411,8460,13.00,20240806,12690,-24.67,20240411,8460,13.00,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N +20241126,130452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9460,10,2,0.11,31575510,3348,25.49,9500,9500,9390,12280,6620,9450,9431.16,1.61,0,508,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,359,-52.85,0.96,12,0.09,-179.00,9829.00,12690,20240411,-25.45,8460,20240806,11.82,12690,-25.45,20240411,8460,11.82,20240806,12690,-25.45,20240411,8460,11.82,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N +20241126,120456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,0,3,0.00,30885200,3275,24.93,9500,9500,9390,12280,6620,9450,9430.60,1.61,0,514,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,359,-52.79,0.96,12,0.09,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,12690,-25.53,20240411,8460,11.70,20240806,12690,-25.53,20240411,8460,11.70,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N +20241126,110500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9400,-50,5,-0.53,15064800,1599,12.17,9500,9500,9390,12280,6620,9450,9421.39,1.61,0,-105,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,357,-52.51,0.96,12,0.04,-179.00,9829.00,12690,20240411,-25.93,8460,20240806,11.11,12690,-25.93,20240411,8460,11.11,20240806,12690,-25.93,20240411,8460,11.11,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N +20241126,100459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,-60,5,-0.63,12809550,1359,10.35,9500,9500,9390,12280,6620,9450,9425.72,1.61,0,-128,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,357,-52.46,0.96,12,0.04,-179.00,9829.00,12690,20240411,-26.00,8460,20240806,10.99,12690,-26.00,20240411,8460,10.99,20240806,12690,-26.00,20240411,8460,10.99,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N +20241126,090454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,50,2,0.53,133000,14,0.11,9500,9500,9500,12280,6620,9450,9500.00,1.61,0,-1,9630,9540,9410,9320,9190,9585,9365,19,2830,500,5670,10,1,3800000,361,-53.07,0.97,12,0.00,-179.00,9829.00,12690,20240411,-25.14,8460,20240806,12.29,12690,-25.14,20240411,8460,12.29,20240806,12690,-25.14,20240411,8460,12.29,20240806,0.88,N,036480,500,19 억,,61211,N,N,0,N,00,N 20241125,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,190,2,2.05,122882280,13131,218.12,9330,9500,9280,12030,6490,9260,9358.18,1.51,0,3865,9466,9362,9306,9202,9146,9335,9175,19,2770,500,5550,10,1,3800000,359,-52.79,0.96,12,0.35,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,12690,-25.53,20240411,8460,11.70,20240806,12690,-25.53,20240411,8460,11.70,20240806,0.88,N,036480,500,19 억,,57346,N,N,0,N,00,N 20241125,150452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,170,2,1.84,114635340,12255,203.57,9330,9500,9280,12030,6490,9260,9354.17,1.51,0,3486,9466,9362,9306,9202,9146,9335,9175,19,2770,500,5550,10,1,3800000,358,-52.68,0.96,12,0.32,-179.00,9829.00,12690,20240411,-25.69,8460,20240806,11.47,12690,-25.69,20240411,8460,11.47,20240806,12690,-25.69,20240411,8460,11.47,20240806,0.88,N,036480,500,19 억,,57346,N,N,0,N,00,N 20241125,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,110,2,1.19,87879870,9410,156.31,9330,9500,9280,12030,6490,9260,9338.99,1.51,0,3473,9466,9362,9306,9202,9146,9335,9175,19,2770,500,5550,10,1,3800000,356,-52.35,0.95,12,0.25,-179.00,9829.00,12690,20240411,-26.16,8460,20240806,10.76,12690,-26.16,20240411,8460,10.76,20240806,12690,-26.16,20240411,8460,10.76,20240806,0.88,N,036480,500,19 억,,57346,N,N,0,N,00,N diff --git a/036530/price/prices-20241101.csv b/036530/price/prices-20241101.csv index 94002f5ce269..4bcb6d1d8768 100644 --- a/036530/price/prices-20241101.csv +++ b/036530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160454,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22550,0,3,0.00,376133650,16936,239.51,22550,22750,22000,29300,15800,22550,22209.12,11.74,0,1384,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3677,4.21,0.34,12,0.10,5357.00,67130.00,27600,20240329,-18.30,16680,20231123,35.19,27600,-18.30,20240329,16910,33.35,20240104,27600,-18.30,20240329,16900,33.43,20231227,0.15,N,036530,500,83 억,,1913749,N,N,311,N,00,N +20241126,150455,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22550,0,3,0.00,354077350,15954,225.63,22550,22750,22000,29300,15800,22550,22193.64,11.74,0,1447,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3677,4.21,0.34,12,0.10,5357.00,67130.00,27600,20240329,-18.30,16680,20231123,35.19,27600,-18.30,20240329,16910,33.35,20240104,27600,-18.30,20240329,16900,33.43,20231227,0.15,N,036530,500,83 억,,1913749,N,N,9,N,00,N +20241126,140455,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22350,-200,5,-0.89,296000450,13373,189.12,22550,22750,22000,29300,15800,22550,22134.18,11.74,0,863,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3644,4.17,0.33,12,0.08,5357.00,67130.00,27600,20240329,-19.02,16680,20231123,33.99,27600,-19.02,20240329,16910,32.17,20240104,27600,-19.02,20240329,16900,32.25,20231227,0.15,N,036530,500,83 억,,1913749,N,N,9,N,00,N +20241126,130453,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22050,-500,5,-2.22,269671450,12190,172.39,22550,22750,22000,29300,15800,22550,22122.35,11.74,0,157,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3595,4.12,0.33,12,0.07,5357.00,67130.00,27600,20240329,-20.11,16680,20231123,32.19,27600,-20.11,20240329,16910,30.40,20240104,27600,-20.11,20240329,16900,30.47,20231227,0.15,N,036530,500,83 억,,1913749,N,N,9,N,00,N +20241126,120457,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22100,-450,5,-2.00,184648600,8339,117.93,22550,22750,22000,29300,15800,22550,22142.77,11.74,0,-352,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3603,4.13,0.33,12,0.05,5357.00,67130.00,27600,20240329,-19.93,16680,20231123,32.49,27600,-19.93,20240329,16910,30.69,20240104,27600,-19.93,20240329,16900,30.77,20231227,0.15,N,036530,500,83 억,,1913749,N,N,9,N,00,N +20241126,110501,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22200,-350,5,-1.55,126757400,5723,80.94,22550,22750,22000,29300,15800,22550,22148.77,11.74,0,-178,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3619,4.14,0.33,12,0.04,5357.00,67130.00,27600,20240329,-19.57,16680,20231123,33.09,27600,-19.57,20240329,16910,31.28,20240104,27600,-19.57,20240329,16900,31.36,20231227,0.15,N,036530,500,83 억,,1913749,N,N,9,N,00,N +20241126,100459,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22200,-350,5,-1.55,96938700,4381,61.96,22550,22750,22000,29300,15800,22550,22127.07,11.74,0,161,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3619,4.14,0.33,12,0.03,5357.00,67130.00,27600,20240329,-19.57,16680,20231123,33.09,27600,-19.57,20240329,16910,31.28,20240104,27600,-19.57,20240329,16900,31.36,20231227,0.15,N,036530,500,83 억,,1913749,N,N,9,N,00,N +20241126,090455,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,150,2,0.67,7632400,339,4.79,22550,22750,22300,29300,15800,22550,22514.45,11.74,0,-290,23116,22832,22666,22382,22216,22750,22300,84,6750,500,16230,50,1,16303886,3701,4.24,0.34,12,0.00,5357.00,67130.00,27600,20240329,-17.75,16680,20231123,36.09,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16900,34.32,20231227,0.15,N,036530,500,83 억,,1913749,N,N,9,N,00,N 20241125,160445,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22550,-150,5,-0.66,160856450,7071,113.81,22700,22950,22500,29500,15900,22700,22748.76,11.74,0,1406,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3677,4.21,0.34,12,0.04,5357.00,67130.00,27600,20240329,-18.30,16680,20231123,35.19,27600,-18.30,20240329,16910,33.35,20240104,27600,-18.30,20240329,16900,33.43,20231227,0.15,N,036530,500,83 억,,1914007,N,N,9,N,00,N 20241125,150453,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,50,2,0.22,159140200,6995,112.59,22700,22950,22500,29500,15900,22700,22750.56,11.74,0,1477,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3709,4.25,0.34,12,0.04,5357.00,67130.00,27600,20240329,-17.57,16680,20231123,36.39,27600,-17.57,20240329,16910,34.54,20240104,27600,-17.57,20240329,16900,34.62,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N 20241125,140453,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,0,3,0.00,119528850,5245,84.42,22700,22950,22650,29500,15900,22700,22789.10,11.74,0,1057,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3701,4.24,0.34,12,0.03,5357.00,67130.00,27600,20240329,-17.75,16680,20231123,36.09,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16900,34.32,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N diff --git a/036540/price/prices-20241101.csv b/036540/price/prices-20241101.csv index d874c19d6e45..1b04c0479437 100644 --- a/036540/price/prices-20241101.csv +++ b/036540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160454,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3365,40,2,1.20,959863210,287002,79.73,3325,3385,3250,4320,2330,3325,3344.44,5.73,0,35638,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5534,-43.70,1.23,12,0.17,-77.00,2742.00,8150,20240124,-58.71,2990,20241115,12.54,8150,-58.71,20240124,2990,12.54,20241115,8150,-58.71,20240124,2990,12.54,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2806,N,00,N +20241126,150455,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3360,35,2,1.05,905083655,270714,75.20,3325,3385,3250,4320,2330,3325,3343.32,5.73,0,28143,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5526,-43.64,1.23,12,0.16,-77.00,2742.00,8150,20240124,-58.77,2990,20241115,12.37,8150,-58.77,20240124,2990,12.37,20241115,8150,-58.77,20240124,2990,12.37,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2784,N,00,N +20241126,140455,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3345,20,2,0.60,813467090,243374,67.61,3325,3385,3250,4320,2330,3325,3342.46,5.73,0,21448,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5501,-43.44,1.22,12,0.15,-77.00,2742.00,8150,20240124,-58.96,2990,20241115,11.87,8150,-58.96,20240124,2990,11.87,20241115,8150,-58.96,20240124,2990,11.87,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2784,N,00,N +20241126,130453,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3350,25,2,0.75,670907640,200776,55.77,3325,3385,3250,4320,2330,3325,3341.57,5.73,0,6204,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5509,-43.51,1.22,12,0.12,-77.00,2742.00,8150,20240124,-58.90,2990,20241115,12.04,8150,-58.90,20240124,2990,12.04,20241115,8150,-58.90,20240124,2990,12.04,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2784,N,00,N +20241126,120457,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3335,10,2,0.30,618731830,185175,51.44,3325,3385,3250,4320,2330,3325,3341.34,5.73,0,2365,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5485,-43.31,1.22,12,0.11,-77.00,2742.00,8150,20240124,-59.08,2990,20241115,11.54,8150,-59.08,20240124,2990,11.54,20241115,8150,-59.08,20240124,2990,11.54,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2784,N,00,N +20241126,110501,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3345,20,2,0.60,557168690,166737,46.32,3325,3385,3250,4320,2330,3325,3341.60,5.73,0,1512,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5501,-43.44,1.22,12,0.10,-77.00,2742.00,8150,20240124,-58.96,2990,20241115,11.87,8150,-58.96,20240124,2990,11.87,20241115,8150,-58.96,20240124,2990,11.87,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2784,N,00,N +20241126,100500,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3350,25,2,0.75,416331845,124677,34.63,3325,3385,3250,4320,2330,3325,3339.28,5.73,0,-5504,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5509,-43.51,1.22,12,0.08,-77.00,2742.00,8150,20240124,-58.90,2990,20241115,12.04,8150,-58.90,20240124,2990,12.04,20241115,8150,-58.90,20240124,2990,12.04,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2784,N,00,N +20241126,090455,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3305,-20,5,-0.60,65549525,19840,5.51,3325,3340,3250,4320,2330,3325,3303.91,5.73,0,-5456,3381,3352,3301,3272,3221,3367,3287,825,995,500,2390,5,1,164460303,5435,-42.92,1.21,12,0.01,-77.00,2742.00,8150,20240124,-59.45,2990,20241115,10.54,8150,-59.45,20240124,2990,10.54,20241115,8150,-59.45,20240124,2990,10.54,20241115,2.35,N,036540,500,824 억,,9419918,N,N,2784,N,00,N 20241125,160446,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3325,105,2,3.26,1175039185,356494,84.41,3250,3330,3250,4185,2255,3220,3296.01,5.71,0,49691,3326,3272,3236,3182,3146,3300,3210,825,965,500,2310,5,1,164460303,5468,-43.18,1.21,12,0.22,-77.00,2742.00,8150,20240124,-59.20,2990,20241115,11.20,8150,-59.20,20240124,2990,11.20,20241115,8150,-59.20,20240124,2990,11.20,20241115,2.37,N,036540,500,824 억,,9386703,N,N,2784,N,00,N 20241125,150453,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3330,110,2,3.42,1060541030,322026,76.25,3250,3330,3250,4185,2255,3220,3293.34,5.71,0,30408,3326,3272,3236,3182,3146,3300,3210,825,965,500,2310,5,1,164460303,5477,-43.25,1.21,12,0.20,-77.00,2742.00,8150,20240124,-59.14,2990,20241115,11.37,8150,-59.14,20240124,2990,11.37,20241115,8150,-59.14,20240124,2990,11.37,20241115,2.37,N,036540,500,824 억,,9386703,N,N,716,N,00,N 20241125,140454,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3305,85,2,2.64,923844120,280782,66.48,3250,3320,3250,4185,2255,3220,3290.25,5.71,0,18682,3326,3272,3236,3182,3146,3300,3210,825,965,500,2310,5,1,164460303,5435,-42.92,1.21,12,0.17,-77.00,2742.00,8150,20240124,-59.45,2990,20241115,10.54,8150,-59.45,20240124,2990,10.54,20241115,8150,-59.45,20240124,2990,10.54,20241115,2.37,N,036540,500,824 억,,9386703,N,N,716,N,00,N diff --git a/036560/price/prices-20241101.csv b/036560/price/prices-20241101.csv index e8e8c8e477aa..46685bc6cde2 100644 --- a/036560/price/prices-20241101.csv +++ b/036560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14670,-300,5,-2.00,754816410,50246,80.83,15070,15280,14670,19460,10480,14970,15024.19,6.68,0,-6362,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2311,7.91,0.69,12,0.32,1855.00,21362.00,36700,20241007,-60.03,8770,20240805,67.27,36700,-60.03,20241007,8770,67.27,20240805,36700,-60.03,20241007,8770,67.27,20240805,0.00,N,036560,500,78 억,,1051949,N,N,7,N,00,N +20241126,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14740,-230,5,-1.54,714764800,47519,76.45,15070,15280,14690,19460,10480,14970,15041.66,6.68,0,-5217,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2322,7.95,0.69,12,0.30,1855.00,21362.00,36700,20241007,-59.84,8770,20240805,68.07,36700,-59.84,20241007,8770,68.07,20240805,36700,-59.84,20241007,8770,68.07,20240805,0.00,N,036560,500,78 억,,1051949,N,N,0,N,00,N +20241126,140455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14810,-160,5,-1.07,664386490,44097,70.94,15070,15280,14750,19460,10480,14970,15066.48,6.68,0,-4392,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2333,7.98,0.69,12,0.28,1855.00,21362.00,36700,20241007,-59.65,8770,20240805,68.87,36700,-59.65,20241007,8770,68.87,20240805,36700,-59.65,20241007,8770,68.87,20240805,0.00,N,036560,500,78 억,,1051949,N,N,0,N,00,N +20241126,130453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14910,-60,5,-0.40,583342970,38632,62.15,15070,15280,14870,19460,10480,14970,15099.99,6.68,0,-1997,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2348,8.04,0.70,12,0.25,1855.00,21362.00,36700,20241007,-59.37,8770,20240805,70.01,36700,-59.37,20241007,8770,70.01,20240805,36700,-59.37,20241007,8770,70.01,20240805,0.00,N,036560,500,78 억,,1051949,N,N,0,N,00,N +20241126,120457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14920,-50,5,-0.33,542998250,35930,57.80,15070,15280,14900,19460,10480,14970,15112.67,6.68,0,-1755,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2350,8.04,0.70,12,0.23,1855.00,21362.00,36700,20241007,-59.35,8770,20240805,70.13,36700,-59.35,20241007,8770,70.13,20240805,36700,-59.35,20241007,8770,70.13,20240805,0.00,N,036560,500,78 억,,1051949,N,N,0,N,00,N +20241126,110501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15010,40,2,0.27,479048070,31660,50.93,15070,15280,14970,19460,10480,14970,15131.02,6.68,0,303,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2364,8.09,0.70,12,0.20,1855.00,21362.00,36700,20241007,-59.10,8770,20240805,71.15,36700,-59.10,20241007,8770,71.15,20240805,36700,-59.10,20241007,8770,71.15,20240805,0.00,N,036560,500,78 억,,1051949,N,N,0,N,00,N +20241126,100500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15190,220,2,1.47,299851810,19829,31.90,15070,15250,14970,19460,10480,14970,15121.88,6.68,0,-1131,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2392,8.19,0.71,12,0.13,1855.00,21362.00,36700,20241007,-58.61,8770,20240805,73.20,36700,-58.61,20241007,8770,73.20,20240805,36700,-58.61,20241007,8770,73.20,20240805,0.00,N,036560,500,78 억,,1051949,N,N,0,N,00,N +20241126,090455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14970,0,3,0.00,32981980,2199,3.54,15070,15100,14970,19460,10480,14970,14998.63,6.68,0,136,15523,15246,14913,14636,14303,15385,14775,79,4490,500,11070,10,1,15750000,2358,8.07,0.70,12,0.01,1855.00,21362.00,36700,20241007,-59.21,8770,20240805,70.70,36700,-59.21,20241007,8770,70.70,20240805,36700,-59.21,20241007,8770,70.70,20240805,0.00,N,036560,500,78 억,,1051949,N,N,0,N,00,N 20241125,160446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14970,400,2,2.75,922405160,61664,123.43,14700,15190,14580,18940,10200,14570,14958.57,6.56,0,23175,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2358,8.07,0.70,12,0.39,1855.00,21362.00,36700,20241007,-59.21,8770,20240805,70.70,36700,-59.21,20241007,8770,70.70,20240805,36700,-59.21,20241007,8770,70.70,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N 20241125,150453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,380,2,2.61,860209450,57505,115.11,14700,15190,14580,18940,10200,14570,14958.86,6.56,0,22638,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2355,8.06,0.70,12,0.37,1855.00,21362.00,36700,20241007,-59.26,8770,20240805,70.47,36700,-59.26,20241007,8770,70.47,20240805,36700,-59.26,20241007,8770,70.47,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N 20241125,140454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14920,350,2,2.40,790612160,52856,105.80,14700,15190,14580,18940,10200,14570,14957.85,6.56,0,20604,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2350,8.04,0.70,12,0.34,1855.00,21362.00,36700,20241007,-59.35,8770,20240805,70.13,36700,-59.35,20241007,8770,70.13,20240805,36700,-59.35,20241007,8770,70.13,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N diff --git a/036570/price/prices-20241101.csv b/036570/price/prices-20241101.csv index e39af237e313..6cf4cacfdf70 100644 --- a/036570/price/prices-20241101.csv +++ b/036570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160455,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212000,-7000,5,-3.20,15402156000,72571,60.80,217000,218500,210500,284500,153500,219000,212234.18,35.02,0,-6774,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,46543,21.94,1.20,12,0.33,9663.00,176065.00,286500,20231204,-26.00,156900,20240805,35.12,241000,-12.03,20240102,156900,35.12,20240805,286500,-26.00,20231204,156900,35.12,20240805,0.73,N,036570,500,109 억,,7687882,N,N,172,N,00,N +20241126,150456,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212500,-6500,5,-2.97,14259641500,67191,56.29,217000,218500,210500,284500,153500,219000,212223.65,35.02,0,-6828,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,46652,21.99,1.21,12,0.31,9663.00,176065.00,286500,20231204,-25.83,156900,20240805,35.44,241000,-11.83,20240102,156900,35.44,20240805,286500,-25.83,20231204,156900,35.44,20240805,0.73,N,036570,500,109 억,,7687882,N,N,780,N,00,N +20241126,140455,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211500,-7500,5,-3.42,12145513500,57196,47.92,217000,218500,210500,284500,153500,219000,212346.91,35.02,0,-7637,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,46433,21.89,1.20,12,0.26,9663.00,176065.00,286500,20231204,-26.18,156900,20240805,34.80,241000,-12.24,20240102,156900,34.80,20240805,286500,-26.18,20231204,156900,34.80,20240805,0.73,N,036570,500,109 억,,7687882,N,N,780,N,00,N +20241126,130453,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212000,-7000,5,-3.20,10075112000,47406,39.71,217000,218500,210500,284500,153500,219000,212525.74,35.02,0,-7077,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,46543,21.94,1.20,12,0.22,9663.00,176065.00,286500,20231204,-26.00,156900,20240805,35.12,241000,-12.03,20240102,156900,35.12,20240805,286500,-26.00,20231204,156900,35.12,20240805,0.73,N,036570,500,109 억,,7687882,N,N,780,N,00,N +20241126,120458,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211000,-8000,5,-3.65,7736143500,36327,30.43,217000,218500,211000,284500,153500,219000,212955.51,35.02,0,-8300,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,46323,21.84,1.20,12,0.17,9663.00,176065.00,286500,20231204,-26.35,156900,20240805,34.48,241000,-12.45,20240102,156900,34.48,20240805,286500,-26.35,20231204,156900,34.48,20240805,0.73,N,036570,500,109 억,,7687882,N,N,780,N,00,N +20241126,110502,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,213000,-6000,5,-2.74,6042120000,28324,23.73,217000,218500,211000,284500,153500,219000,213317.95,35.02,0,-8162,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,46762,22.04,1.21,12,0.13,9663.00,176065.00,286500,20231204,-25.65,156900,20240805,35.76,241000,-11.62,20240102,156900,35.76,20240805,286500,-25.65,20231204,156900,35.76,20240805,0.73,N,036570,500,109 억,,7687882,N,N,780,N,00,N +20241126,100500,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212000,-7000,5,-3.20,3644301000,16999,14.24,217000,218500,212000,284500,153500,219000,214378.36,35.02,0,-7270,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,46543,21.94,1.20,12,0.08,9663.00,176065.00,286500,20231204,-26.00,156900,20240805,35.12,241000,-12.03,20240102,156900,35.12,20240805,286500,-26.00,20231204,156900,35.12,20240805,0.73,N,036570,500,109 억,,7687882,N,N,780,N,00,N +20241126,090455,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,215000,-4000,5,-1.83,606129000,2799,2.34,217000,218500,215000,284500,153500,219000,216536.14,35.02,0,-1313,223666,221332,217166,214832,210666,222500,216000,110,65500,500,162060,500,1,21954022,47201,22.25,1.22,12,0.01,9663.00,176065.00,286500,20231204,-24.96,156900,20240805,37.03,241000,-10.79,20240102,156900,37.03,20240805,286500,-24.96,20231204,156900,37.03,20240805,0.73,N,036570,500,109 억,,7687882,N,N,780,N,00,N 20241125,160446,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,219000,2500,2,1.15,22153104500,101865,164.30,217000,219500,213000,281000,152000,216500,217474.92,35.01,0,4807,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,48079,22.66,1.24,12,0.46,9663.00,176065.00,286500,20231204,-23.56,156900,20240805,39.58,241000,-9.13,20240102,156900,39.58,20240805,286500,-23.56,20231204,156900,39.58,20240805,0.73,N,036570,500,109 억,,7685536,N,N,780,N,00,N 20241125,150454,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,218000,1500,2,0.69,14328193000,66105,106.62,217000,219500,213000,281000,152000,216500,216749.06,35.01,0,3872,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,47860,22.56,1.24,12,0.30,9663.00,176065.00,286500,20231204,-23.91,156900,20240805,38.94,241000,-9.54,20240102,156900,38.94,20240805,286500,-23.91,20231204,156900,38.94,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N 20241125,140454,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,219000,2500,2,1.15,11138601500,51495,83.06,217000,219500,213000,281000,152000,216500,216304.47,35.01,0,257,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,48079,22.66,1.24,12,0.23,9663.00,176065.00,286500,20231204,-23.56,156900,20240805,39.58,241000,-9.13,20240102,156900,39.58,20240805,286500,-23.56,20231204,156900,39.58,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N diff --git a/036580/price/prices-20241101.csv b/036580/price/prices-20241101.csv index eebda6a9df92..31f6475fe7c1 100644 --- a/036580/price/prices-20241101.csv +++ b/036580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160455,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2400,125,2,5.49,1470600290,634135,59.61,2330,2410,2215,2955,1595,2275,2319.04,0.36,0,24992,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,881,-2.58,0.37,12,1.73,-931.00,6412.00,3505,20231220,-31.53,1915,20241114,25.33,3255,-26.27,20240311,1915,25.33,20241114,3505,-31.53,20231220,1915,25.33,20241114,0.66,N,036580,500,183 억,,133583,N,N,2,N,00,N +20241126,150456,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2390,115,2,5.05,1395993015,602928,56.68,2330,2410,2215,2955,1595,2275,2315.36,0.36,0,16292,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,878,-2.57,0.37,12,1.64,-931.00,6412.00,3505,20231220,-31.81,1915,20241114,24.80,3255,-26.57,20240311,1915,24.80,20241114,3505,-31.81,20231220,1915,24.80,20241114,0.66,N,036580,500,183 억,,133583,N,N,0,N,00,N +20241126,140456,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2385,110,2,4.84,1225651270,531666,49.98,2330,2390,2215,2955,1595,2275,2305.30,0.36,0,17154,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,876,-2.56,0.37,12,1.45,-931.00,6412.00,3505,20231220,-31.95,1915,20241114,24.54,3255,-26.73,20240311,1915,24.54,20241114,3505,-31.95,20231220,1915,24.54,20241114,0.66,N,036580,500,183 억,,133583,N,N,0,N,00,N +20241126,130454,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2340,65,2,2.86,1104838020,480476,45.17,2330,2385,2215,2955,1595,2275,2299.47,0.36,0,19908,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,859,-2.51,0.36,12,1.31,-931.00,6412.00,3505,20231220,-33.24,1915,20241114,22.19,3255,-28.11,20240311,1915,22.19,20241114,3505,-33.24,20231220,1915,22.19,20241114,0.66,N,036580,500,183 억,,133583,N,N,0,N,00,N +20241126,120458,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2320,45,2,1.98,993022795,432749,40.68,2330,2375,2215,2955,1595,2275,2294.69,0.36,0,28205,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,852,-2.49,0.36,12,1.18,-931.00,6412.00,3505,20231220,-33.81,1915,20241114,21.15,3255,-28.73,20240311,1915,21.15,20241114,3505,-33.81,20231220,1915,21.15,20241114,0.66,N,036580,500,183 억,,133583,N,N,0,N,00,N +20241126,110502,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2305,30,2,1.32,835743030,364982,34.31,2330,2375,2215,2955,1595,2275,2289.82,0.36,0,13440,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,847,-2.48,0.36,12,0.99,-931.00,6412.00,3505,20231220,-34.24,1915,20241114,20.37,3255,-29.19,20240311,1915,20.37,20241114,3505,-34.24,20231220,1915,20.37,20241114,0.66,N,036580,500,183 억,,133583,N,N,0,N,00,N +20241126,100501,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2305,30,2,1.32,583442545,256041,24.07,2330,2345,2215,2955,1595,2275,2278.71,0.36,0,13454,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,847,-2.48,0.36,12,0.70,-931.00,6412.00,3505,20231220,-34.24,1915,20241114,20.37,3255,-29.19,20240311,1915,20.37,20241114,3505,-34.24,20231220,1915,20.37,20241114,0.66,N,036580,500,183 억,,133583,N,N,0,N,00,N +20241126,090456,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2270,-5,5,-0.22,92356635,40252,3.78,2330,2330,2245,2955,1595,2275,2294.46,0.36,0,-16537,2998,2636,2378,2016,1758,2507,1887,184,680,500,1590,5,1,36727943,834,-2.44,0.35,12,0.11,-931.00,6412.00,3505,20231220,-35.24,1915,20241114,18.54,3255,-30.26,20240311,1915,18.54,20241114,3505,-35.24,20231220,1915,18.54,20241114,0.66,N,036580,500,183 억,,133583,N,N,0,N,00,N 20241125,160447,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2275,-465,5,-16.97,2605686005,1051537,107.99,2740,2740,2120,3560,1920,2740,2477.92,0.22,0,54354,2926,2832,2651,2557,2376,2880,2605,184,820,500,1910,5,1,36727943,836,-2.44,0.35,12,2.86,-931.00,6412.00,3505,20231220,-35.09,1915,20241114,18.80,3255,-30.11,20240311,1915,18.80,20241114,3505,-35.09,20231220,1915,18.80,20241114,0.53,N,036580,500,183 억,,80378,N,N,1,N,00,N 20241125,150454,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2340,-400,5,-14.60,2386271500,955470,98.13,2740,2740,2120,3560,1920,2740,2497.20,0.22,0,50459,2926,2832,2651,2557,2376,2880,2605,184,820,500,1910,5,1,36727943,859,-2.51,0.36,12,2.60,-931.00,6412.00,3505,20231220,-33.24,1915,20241114,22.19,3255,-28.11,20240311,1915,22.19,20241114,3505,-33.24,20231220,1915,22.19,20241114,0.53,N,036580,500,183 억,,80378,N,N,1,N,00,N 20241125,140455,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2630,-110,5,-4.01,1229304245,467393,48.00,2740,2740,2550,3560,1920,2740,2629.86,0.22,0,-25522,2926,2832,2651,2557,2376,2880,2605,184,820,500,1910,5,1,36727943,966,-2.82,0.41,12,1.27,-931.00,6412.00,3505,20231220,-24.96,1915,20241114,37.34,3255,-19.20,20240311,1915,37.34,20241114,3505,-24.96,20231220,1915,37.34,20241114,0.53,N,036580,500,183 억,,80378,N,N,1,N,00,N diff --git a/036620/price/prices-20241101.csv b/036620/price/prices-20241101.csv index 1aa35bdfe7bb..fd04d2c1a707 100644 --- a/036620/price/prices-20241101.csv +++ b/036620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2945,10,2,0.34,1899394620,657263,170.93,2915,2960,2845,3815,2055,2935,2889.82,6.70,0,132060,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2694,11.03,3.43,12,0.72,267.00,859.00,4690,20240524,-37.21,2510,20240214,17.33,4690,-37.21,20240524,2510,17.33,20240214,4690,-37.21,20240524,2510,17.33,20240214,2.33,N,036620,500,459 억,,6132926,N,N,22887,N,00,N +20241126,150456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2920,-15,5,-0.51,1795468650,621721,161.69,2915,2960,2845,3815,2055,2935,2887.90,6.70,0,116977,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2671,10.94,3.40,12,0.68,267.00,859.00,4690,20240524,-37.74,2510,20240214,16.33,4690,-37.74,20240524,2510,16.33,20240214,4690,-37.74,20240524,2510,16.33,20240214,2.33,N,036620,500,459 억,,6132926,N,N,345,N,00,N +20241126,140456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2895,-40,5,-1.36,1627316195,564090,146.70,2915,2960,2845,3815,2055,2935,2884.85,6.70,0,95512,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2648,10.84,3.37,12,0.62,267.00,859.00,4690,20240524,-38.27,2510,20240214,15.34,4690,-38.27,20240524,2510,15.34,20240214,4690,-38.27,20240524,2510,15.34,20240214,2.33,N,036620,500,459 억,,6132926,N,N,345,N,00,N +20241126,130454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2880,-55,5,-1.87,1495310455,518299,134.79,2915,2960,2845,3815,2055,2935,2885.03,6.70,0,85886,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2635,10.79,3.35,12,0.57,267.00,859.00,4690,20240524,-38.59,2510,20240214,14.74,4690,-38.59,20240524,2510,14.74,20240214,4690,-38.59,20240524,2510,14.74,20240214,2.33,N,036620,500,459 억,,6132926,N,N,345,N,00,N +20241126,120459,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2915,-20,5,-0.68,961425915,332513,86.48,2915,2960,2845,3815,2055,2935,2891.39,6.70,0,13146,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2667,10.92,3.39,12,0.36,267.00,859.00,4690,20240524,-37.85,2510,20240214,16.14,4690,-37.85,20240524,2510,16.14,20240214,4690,-37.85,20240524,2510,16.14,20240214,2.33,N,036620,500,459 억,,6132926,N,N,345,N,00,N +20241126,110502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2895,-40,5,-1.36,687795480,237778,61.84,2915,2960,2845,3815,2055,2935,2892.60,6.70,0,-9143,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2648,10.84,3.37,12,0.26,267.00,859.00,4690,20240524,-38.27,2510,20240214,15.34,4690,-38.27,20240524,2510,15.34,20240214,4690,-38.27,20240524,2510,15.34,20240214,2.33,N,036620,500,459 억,,6132926,N,N,345,N,00,N +20241126,100501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2910,-25,5,-0.85,217663600,74371,19.34,2915,2960,2905,3815,2055,2935,2926.73,6.70,0,-13787,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2662,10.90,3.39,12,0.08,267.00,859.00,4690,20240524,-37.95,2510,20240214,15.94,4690,-37.95,20240524,2510,15.94,20240214,4690,-37.95,20240524,2510,15.94,20240214,2.33,N,036620,500,459 억,,6132926,N,N,345,N,00,N +20241126,090456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2960,25,2,0.85,22086975,7551,1.96,2915,2960,2915,3815,2055,2935,2925.04,6.70,0,1798,3078,3006,2958,2886,2838,2982,2862,460,880,500,2170,5,1,91484336,2708,11.09,3.45,12,0.01,267.00,859.00,4690,20240524,-36.89,2510,20240214,17.93,4690,-36.89,20240524,2510,17.93,20240214,4690,-36.89,20240524,2510,17.93,20240214,2.33,N,036620,500,459 억,,6132926,N,N,345,N,00,N 20241125,160447,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2935,-45,5,-1.51,1140195080,384256,117.28,3025,3030,2910,3870,2090,2980,2967.39,6.71,0,-15570,3100,3040,2995,2935,2890,3070,2965,460,890,500,2200,5,1,91484336,2685,10.99,3.42,12,0.42,267.00,859.00,4690,20240524,-37.42,2510,20240214,16.93,4690,-37.42,20240524,2510,16.93,20240214,4690,-37.42,20240524,2510,16.93,20240214,2.32,N,036620,500,459 억,,6142780,N,N,345,N,00,N 20241125,150454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2945,-35,5,-1.17,972738010,327203,99.87,3025,3030,2910,3870,2090,2980,2972.89,6.71,0,-11077,3100,3040,2995,2935,2890,3070,2965,460,890,500,2200,5,1,91484336,2694,11.03,3.43,12,0.36,267.00,859.00,4690,20240524,-37.21,2510,20240214,17.33,4690,-37.21,20240524,2510,17.33,20240214,4690,-37.21,20240524,2510,17.33,20240214,2.32,N,036620,500,459 억,,6142780,N,N,514,N,00,N 20241125,140455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2945,-35,5,-1.17,778408625,261172,79.71,3025,3030,2910,3870,2090,2980,2980.44,6.71,0,-4284,3100,3040,2995,2935,2890,3070,2965,460,890,500,2200,5,1,91484336,2694,11.03,3.43,12,0.29,267.00,859.00,4690,20240524,-37.21,2510,20240214,17.33,4690,-37.21,20240524,2510,17.33,20240214,4690,-37.21,20240524,2510,17.33,20240214,2.32,N,036620,500,459 억,,6142780,N,N,514,N,00,N diff --git a/036630/price/prices-20241101.csv b/036630/price/prices-20241101.csv index 3b690e29a808..8e1f06a7b285 100644 --- a/036630/price/prices-20241101.csv +++ b/036630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,439,4,2,0.92,53839484,123129,189.56,436,442,434,565,305,435,437.26,0.26,-628,-628,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,878,2.73,0.30,12,0.06,161.00,1455.00,1327,20240111,-66.92,429,20241122,2.33,1327,-66.92,20240111,429,2.33,20241122,1340,-67.24,20240111,429,2.33,20241122,0.01,N,036630,1000,2100 억,,250525,N,N,0,N,00,N +20241126,150457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,439,4,2,0.92,52868503,120914,186.15,436,442,434,565,305,435,437.24,0.26,-628,-628,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,878,2.73,0.30,12,0.06,161.00,1455.00,1327,20240111,-66.92,429,20241122,2.33,1327,-66.92,20240111,429,2.33,20241122,1340,-67.24,20240111,429,2.33,20241122,0.01,N,036630,1000,2100 억,,250525,N,N,0,N,00,N +20241126,140456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,438,3,2,0.69,44707205,102287,157.48,436,442,434,565,305,435,437.08,0.26,-419,2294,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,876,2.72,0.30,12,0.05,161.00,1455.00,1327,20240111,-66.99,429,20241122,2.10,1327,-66.99,20240111,429,2.10,20241122,1340,-67.31,20240111,429,2.10,20241122,0.01,N,036630,1000,2100 억,,250734,N,N,0,N,00,N +20241126,130455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,5,2,1.15,37242390,85132,131.07,436,442,435,565,305,435,437.47,0.26,-419,2323,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,880,2.73,0.30,12,0.04,161.00,1455.00,1327,20240111,-66.84,429,20241122,2.56,1327,-66.84,20240111,429,2.56,20241122,1340,-67.16,20240111,429,2.56,20241122,0.01,N,036630,1000,2100 억,,250734,N,N,0,N,00,N +20241126,120459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,5,2,1.15,23667545,54058,83.23,436,442,435,565,305,435,437.82,0.26,-324,2418,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,880,2.73,0.30,12,0.03,161.00,1455.00,1327,20240111,-66.84,429,20241122,2.56,1327,-66.84,20240111,429,2.56,20241122,1340,-67.16,20240111,429,2.56,20241122,0.01,N,036630,1000,2100 억,,250829,N,N,0,N,00,N +20241126,110503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,439,4,2,0.92,16832417,38443,59.18,436,442,435,565,305,435,437.85,0.26,-412,-412,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,878,2.73,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.92,429,20241122,2.33,1327,-66.92,20240111,429,2.33,20241122,1340,-67.24,20240111,429,2.33,20241122,0.01,N,036630,1000,2100 억,,250741,N,N,0,N,00,N +20241126,100501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,436,1,2,0.23,12404542,28338,43.63,436,440,435,565,305,435,437.74,0.26,-412,-412,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,872,2.71,0.30,12,0.01,161.00,1455.00,1327,20240111,-67.14,429,20241122,1.63,1327,-67.14,20240111,429,1.63,20241122,1340,-67.46,20240111,429,1.63,20241122,0.01,N,036630,1000,2100 억,,250741,N,N,0,N,00,N +20241126,090456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,435,0,3,0.00,43146,99,0.15,436,436,435,565,305,435,435.82,0.26,-9,-9,442,438,434,430,426,440,432,2100,130,1000,260,1,1,200000000,870,2.70,0.30,12,0.00,161.00,1455.00,1327,20240111,-67.22,429,20241122,1.40,1327,-67.22,20240111,429,1.40,20241122,1340,-67.54,20240111,429,1.40,20241122,0.01,N,036630,1000,2100 억,,251144,N,N,0,N,00,N 20241125,160447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,435,2,2,0.46,27970267,64410,49.26,433,438,430,562,304,433,434.25,0.26,-536,-536,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,870,2.70,0.30,12,0.03,161.00,1455.00,1327,20240111,-67.22,429,20241122,1.40,1327,-67.22,20240111,429,1.40,20241122,1340,-67.54,20240111,429,1.40,20241122,0.01,N,036630,1000,2100 억,,251153,N,N,0,N,00,N 20241125,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,436,3,2,0.69,27211338,62666,47.93,433,438,430,562,304,433,434.23,0.26,-536,-536,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,872,2.71,0.30,12,0.03,161.00,1455.00,1327,20240111,-67.14,429,20241122,1.63,1327,-67.14,20240111,429,1.63,20241122,1340,-67.46,20240111,429,1.63,20241122,0.01,N,036630,1000,2100 억,,251153,N,N,0,N,00,N 20241125,140455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,435,2,2,0.46,25624104,59011,45.13,433,438,430,562,304,433,434.23,0.26,-514,-514,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,870,2.70,0.30,12,0.03,161.00,1455.00,1327,20240111,-67.22,429,20241122,1.40,1327,-67.22,20240111,429,1.40,20241122,1340,-67.54,20240111,429,1.40,20241122,0.01,N,036630,1000,2100 억,,251175,N,N,0,N,00,N diff --git a/036640/price/prices-20241101.csv b/036640/price/prices-20241101.csv index c2de959d8cb2..e3500443be5b 100644 --- a/036640/price/prices-20241101.csv +++ b/036640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-20,5,-0.40,49100580,9988,48.31,4950,4950,4905,6430,3465,4950,4915.93,1.35,0,-4123,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,806,6.66,0.70,12,0.06,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N +20241126,150457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-20,5,-0.40,46178705,9395,45.44,4950,4950,4905,6430,3465,4950,4915.24,1.35,0,-3611,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,806,6.66,0.70,12,0.06,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N +20241126,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,-30,5,-0.61,36750915,7478,36.17,4950,4950,4905,6430,3465,4950,4914.54,1.35,0,-3635,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,805,6.65,0.70,12,0.05,740.00,7063.00,6110,20240528,-19.48,4600,20240805,6.96,6110,-19.48,20240528,4600,6.96,20240805,6110,-19.48,20240528,4600,6.96,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N +20241126,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-35,5,-0.71,35074490,7137,34.52,4950,4950,4905,6430,3465,4950,4914.46,1.35,0,-3307,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,804,6.64,0.70,12,0.04,740.00,7063.00,6110,20240528,-19.56,4600,20240805,6.85,6110,-19.56,20240528,4600,6.85,20240805,6110,-19.56,20240528,4600,6.85,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N +20241126,120459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-40,5,-0.81,33698130,6857,33.16,4950,4950,4905,6430,3465,4950,4914.41,1.35,0,-3307,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,803,6.64,0.70,12,0.04,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N +20241126,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-40,5,-0.81,26070280,5304,25.65,4950,4950,4905,6430,3465,4950,4915.21,1.35,0,-2903,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,803,6.64,0.70,12,0.03,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N +20241126,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-40,5,-0.81,20394945,4149,20.07,4950,4950,4910,6430,3465,4950,4915.63,1.35,0,-2538,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,803,6.64,0.70,12,0.03,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N +20241126,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,-25,5,-0.51,93850,19,0.09,4950,4950,4925,6430,3465,4950,4939.47,1.35,0,-9,5016,4982,4936,4902,4856,5000,4920,82,1480,500,3660,5,1,16354800,805,6.66,0.70,12,0.00,740.00,7063.00,6110,20240528,-19.39,4600,20240805,7.07,6110,-19.39,20240528,4600,7.07,20240805,6110,-19.39,20240528,4600,7.07,20240805,2.23,N,036640,500,81 억,,220254,N,N,0,N,00,N 20241125,160447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,65,2,1.33,101866240,20675,109.33,4890,4970,4890,6350,3420,4885,4926.97,1.33,0,2017,4985,4935,4895,4845,4805,4930,4840,82,1465,500,3610,5,1,16354800,810,6.69,0.70,12,0.13,740.00,7063.00,6110,20240528,-18.99,4600,20240805,7.61,6110,-18.99,20240528,4600,7.61,20240805,6110,-18.99,20240528,4600,7.61,20240805,2.23,N,036640,500,81 억,,218267,N,N,0,N,00,N 20241125,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,65,2,1.33,100707995,20441,108.10,4890,4970,4890,6350,3420,4885,4926.76,1.33,0,2029,4985,4935,4895,4845,4805,4930,4840,82,1465,500,3610,5,1,16354800,810,6.69,0.70,12,0.12,740.00,7063.00,6110,20240528,-18.99,4600,20240805,7.61,6110,-18.99,20240528,4600,7.61,20240805,6110,-18.99,20240528,4600,7.61,20240805,2.23,N,036640,500,81 억,,218267,N,N,0,N,00,N 20241125,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,65,2,1.33,96584155,19607,103.69,4890,4970,4890,6350,3420,4885,4926.00,1.33,0,2228,4985,4935,4895,4845,4805,4930,4840,82,1465,500,3610,5,1,16354800,810,6.69,0.70,12,0.12,740.00,7063.00,6110,20240528,-18.99,4600,20240805,7.61,6110,-18.99,20240528,4600,7.61,20240805,6110,-18.99,20240528,4600,7.61,20240805,2.23,N,036640,500,81 억,,218267,N,N,0,N,00,N diff --git a/036670/price/prices-20241101.csv b/036670/price/prices-20241101.csv index 4cc9fe323301..b55416919c20 100644 --- a/036670/price/prices-20241101.csv +++ b/036670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,0,3,0.00,50899660,7620,43.49,6750,6780,6620,8740,4720,6730,6679.75,2.46,0,1269,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,758,6.90,0.69,12,0.07,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N +20241126,150457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,0,3,0.00,45223880,6774,38.66,6750,6780,6620,8740,4720,6730,6676.10,2.46,0,1089,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,758,6.90,0.69,12,0.06,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N +20241126,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6660,-70,5,-1.04,33914360,5079,28.98,6750,6780,6620,8740,4720,6730,6677.37,2.46,0,393,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,751,6.82,0.68,12,0.05,976.00,9814.00,8000,20240814,-16.75,5210,20240805,27.83,8000,-16.75,20240814,5210,27.83,20240805,8000,-16.75,20240814,5210,27.83,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N +20241126,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,-40,5,-0.59,19611100,2934,16.74,6750,6780,6620,8740,4720,6730,6684.08,2.46,0,59,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,754,6.85,0.68,12,0.03,976.00,9814.00,8000,20240814,-16.38,5210,20240805,28.41,8000,-16.38,20240814,5210,28.41,20240805,8000,-16.38,20240814,5210,28.41,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N +20241126,120459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,-30,5,-0.45,19103000,2858,16.31,6750,6780,6620,8740,4720,6730,6684.04,2.46,0,75,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,755,6.86,0.68,12,0.03,976.00,9814.00,8000,20240814,-16.25,5210,20240805,28.60,8000,-16.25,20240814,5210,28.60,20240805,8000,-16.25,20240814,5210,28.60,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N +20241126,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,10,2,0.15,18380520,2750,15.69,6750,6780,6620,8740,4720,6730,6683.83,2.46,0,88,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,760,6.91,0.69,12,0.02,976.00,9814.00,8000,20240814,-15.75,5210,20240805,29.37,8000,-15.75,20240814,5210,29.37,20240805,8000,-15.75,20240814,5210,29.37,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N +20241126,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,-40,5,-0.59,5171210,770,4.39,6750,6780,6660,8740,4720,6730,6715.86,2.46,0,-11,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,754,6.85,0.68,12,0.01,976.00,9814.00,8000,20240814,-16.38,5210,20240805,28.41,8000,-16.38,20240814,5210,28.41,20240805,8000,-16.38,20240814,5210,28.41,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N +20241126,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,0,3,0.00,458000,68,0.39,6750,6750,6730,8740,4720,6730,6735.29,2.46,0,-2,6870,6800,6730,6660,6590,6835,6695,56,2010,500,4980,10,1,11270000,758,6.90,0.69,12,0.00,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.77,N,036670,500,56 억,,277204,N,N,0,N,00,N 20241125,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,50,2,0.75,117749060,17521,58.30,6720,6800,6660,8680,4680,6680,6720.45,2.47,0,-1225,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,758,6.90,0.69,12,0.16,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N 20241125,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,50,2,0.75,114629870,17057,56.75,6720,6800,6660,8680,4680,6680,6720.40,2.47,0,-1034,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,758,6.90,0.69,12,0.15,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N 20241125,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,20,2,0.30,89979290,13370,44.49,6720,6800,6660,8680,4680,6680,6729.94,2.47,0,-980,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,755,6.86,0.68,12,0.12,976.00,9814.00,8000,20240814,-16.25,5210,20240805,28.60,8000,-16.25,20240814,5210,28.60,20240805,8000,-16.25,20240814,5210,28.60,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N diff --git a/036690/price/prices-20241101.csv b/036690/price/prices-20241101.csv index d48a59683b4b..3b5a4bbeb112 100644 --- a/036690/price/prices-20241101.csv +++ b/036690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160457,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241126,150457,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241126,140457,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241126,130455,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241126,120500,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241126,110504,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241126,100502,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241126,090458,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241125,160448,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241125,150456,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241125,140456,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20241101.csv b/036710/price/prices-20241101.csv index b8aacfe5e43c..acb06c35e40f 100644 --- a/036710/price/prices-20241101.csv +++ b/036710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1212,-15,5,-1.22,36774467,30411,30.99,1227,1227,1201,1595,859,1227,1209.25,16.03,0,5308,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,591,-0.63,0.46,12,0.06,-1917.00,2644.00,4190,20231218,-71.07,1116,20241114,8.60,3420,-64.56,20240102,1116,8.60,20241114,4190,-71.07,20231218,1116,8.60,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N +20241126,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1212,-15,5,-1.22,34043792,28154,28.69,1227,1227,1201,1595,859,1227,1209.20,16.03,0,5671,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,591,-0.63,0.46,12,0.06,-1917.00,2644.00,4190,20231218,-71.07,1116,20241114,8.60,3420,-64.56,20240102,1116,8.60,20241114,4190,-71.07,20231218,1116,8.60,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N +20241126,140458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1215,-12,5,-0.98,28795083,23810,24.26,1227,1227,1201,1595,859,1227,1209.37,16.03,0,4092,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,592,-0.63,0.46,12,0.05,-1917.00,2644.00,4190,20231218,-71.00,1116,20241114,8.87,3420,-64.47,20240102,1116,8.87,20241114,4190,-71.00,20231218,1116,8.87,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N +20241126,130456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1216,-11,5,-0.90,21289308,17601,17.93,1227,1227,1201,1595,859,1227,1209.55,16.03,0,2931,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,592,-0.63,0.46,12,0.04,-1917.00,2644.00,4190,20231218,-70.98,1116,20241114,8.96,3420,-64.44,20240102,1116,8.96,20241114,4190,-70.98,20231218,1116,8.96,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N +20241126,120500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1215,-12,5,-0.98,11734368,9716,9.90,1227,1227,1201,1595,859,1227,1207.74,16.03,0,879,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,592,-0.63,0.46,12,0.02,-1917.00,2644.00,4190,20231218,-71.00,1116,20241114,8.87,3420,-64.47,20240102,1116,8.87,20241114,4190,-71.00,20231218,1116,8.87,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N +20241126,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1209,-18,5,-1.47,11194611,9270,9.45,1227,1227,1201,1595,859,1227,1207.62,16.03,0,484,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,589,-0.63,0.46,12,0.02,-1917.00,2644.00,4190,20231218,-71.15,1116,20241114,8.33,3420,-64.65,20240102,1116,8.33,20241114,4190,-71.15,20231218,1116,8.33,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N +20241126,100503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-17,5,-1.39,8082866,6698,6.82,1227,1227,1201,1595,859,1227,1206.76,16.03,0,733,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,590,-0.63,0.46,12,0.01,-1917.00,2644.00,4190,20231218,-71.12,1116,20241114,8.42,3420,-64.62,20240102,1116,8.42,20241114,4190,-71.12,20231218,1116,8.42,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N +20241126,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1219,-8,5,-0.65,703041,573,0.58,1227,1227,1219,1595,859,1227,1226.95,16.03,0,-83,1240,1233,1220,1213,1200,1237,1217,244,368,500,760,1,1,48723279,594,-0.64,0.46,12,0.00,-1917.00,2644.00,4190,20231218,-70.91,1116,20241114,9.23,3420,-64.36,20240102,1116,9.23,20241114,4190,-70.91,20231218,1116,9.23,20241114,1.33,N,036710,500,243 억,,7810733,N,N,0,N,00,N 20241125,160448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1227,18,2,1.49,119240549,98059,128.44,1209,1227,1207,1571,847,1209,1216.00,16.12,0,16239,1255,1231,1204,1180,1153,1218,1167,242,362,500,740,1,1,48350145,593,-0.64,0.46,12,0.20,-1917.00,2644.00,4190,20231218,-70.72,1116,20241114,9.95,3420,-64.12,20240102,1116,9.95,20241114,4190,-70.72,20231218,1116,9.95,20241114,1.34,N,036710,500,241 억,,7794494,N,N,0,N,00,N 20241125,150456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1216,7,2,0.58,104094713,85598,112.12,1209,1221,1207,1571,847,1209,1216.09,16.12,0,12872,1255,1231,1204,1180,1153,1218,1167,242,362,500,740,1,1,48350145,588,-0.63,0.46,12,0.18,-1917.00,2644.00,4190,20231218,-70.98,1116,20241114,8.96,3420,-64.44,20240102,1116,8.96,20241114,4190,-70.98,20231218,1116,8.96,20241114,1.34,N,036710,500,241 억,,7794494,N,N,0,N,00,N 20241125,140456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1216,7,2,0.58,99476128,81798,107.14,1209,1221,1207,1571,847,1209,1216.12,16.12,0,12502,1255,1231,1204,1180,1153,1218,1167,242,362,500,740,1,1,48350145,588,-0.63,0.46,12,0.17,-1917.00,2644.00,4190,20231218,-70.98,1116,20241114,8.96,3420,-64.44,20240102,1116,8.96,20241114,4190,-70.98,20231218,1116,8.96,20241114,1.34,N,036710,500,241 억,,7794494,N,N,0,N,00,N diff --git a/036800/price/prices-20241101.csv b/036800/price/prices-20241101.csv index afb45dc5c661..12c70c3d073a 100644 --- a/036800/price/prices-20241101.csv +++ b/036800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18290,-20,5,-0.11,32033600,1757,62.91,18310,18310,18210,23800,12820,18310,18231.99,22.85,0,-3,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1829,6.04,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.34,18010,20241119,1.55,23550,-22.34,20240425,18010,1.55,20241119,23550,-22.34,20240425,18010,1.55,20241119,0.12,N,036800,500,50 억,,2284813,N,N,17,N,00,N +20241126,150458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18250,-60,5,-0.33,26886170,1475,52.81,18310,18310,18210,23800,12820,18310,18227.91,22.85,0,-3,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1825,6.03,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.51,18010,20241119,1.33,23550,-22.51,20240425,18010,1.33,20241119,23550,-22.51,20240425,18010,1.33,20241119,0.12,N,036800,500,50 억,,2284813,N,N,3,N,00,N +20241126,140458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18240,-70,5,-0.38,24895120,1366,48.91,18310,18310,18210,23800,12820,18310,18224.83,22.85,0,-3,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1824,6.02,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.55,18010,20241119,1.28,23550,-22.55,20240425,18010,1.28,20241119,23550,-22.55,20240425,18010,1.28,20241119,0.12,N,036800,500,50 억,,2284813,N,N,3,N,00,N +20241126,130456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18230,-80,5,-0.44,23873860,1310,46.90,18310,18310,18210,23800,12820,18310,18224.32,22.85,0,-3,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1823,6.02,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.59,18010,20241119,1.22,23550,-22.59,20240425,18010,1.22,20241119,23550,-22.59,20240425,18010,1.22,20241119,0.12,N,036800,500,50 억,,2284813,N,N,3,N,00,N +20241126,120500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18220,-90,5,-0.49,22907790,1257,45.01,18310,18310,18210,23800,12820,18310,18224.18,22.85,0,-3,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1822,6.02,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.63,18010,20241119,1.17,23550,-22.63,20240425,18010,1.17,20241119,23550,-22.63,20240425,18010,1.17,20241119,0.12,N,036800,500,50 억,,2284813,N,N,3,N,00,N +20241126,110504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18230,-80,5,-0.44,6854560,376,13.46,18310,18310,18210,23800,12820,18310,18230.21,22.85,0,23,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1823,6.02,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.59,18010,20241119,1.22,23550,-22.59,20240425,18010,1.22,20241119,23550,-22.59,20240425,18010,1.22,20241119,0.12,N,036800,500,50 억,,2284813,N,N,3,N,00,N +20241126,100503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18220,-90,5,-0.49,2244410,123,4.40,18310,18310,18210,23800,12820,18310,18247.24,22.85,0,23,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1822,6.02,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.63,18010,20241119,1.17,23550,-22.63,20240425,18010,1.17,20241119,23550,-22.63,20240425,18010,1.17,20241119,0.12,N,036800,500,50 억,,2284813,N,N,3,N,00,N +20241126,090458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18210,-100,5,-0.55,493470,27,0.97,18310,18310,18210,23800,12820,18310,18276.67,22.85,0,18,18430,18370,18280,18220,18130,18400,18250,50,5490,500,13180,10,1,10000000,1821,6.01,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.68,18010,20241119,1.11,23550,-22.68,20240425,18010,1.11,20241119,23550,-22.68,20240425,18010,1.11,20241119,0.12,N,036800,500,50 억,,2284813,N,N,3,N,00,N 20241125,160449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18310,20,2,0.11,50969240,2793,135.52,18190,18340,18190,23750,12810,18290,18248.92,22.85,0,28,18450,18370,18270,18190,18090,18410,18230,50,5460,500,13160,10,1,10000000,1831,6.05,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.25,18010,20241119,1.67,23550,-22.25,20240425,18010,1.67,20241119,23550,-22.25,20240425,18010,1.67,20241119,0.12,N,036800,500,50 억,,2284846,N,N,3,N,00,N 20241125,150456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18300,10,2,0.05,48371600,2651,128.63,18190,18340,18190,23750,12810,18290,18246.55,22.85,0,29,18450,18370,18270,18190,18090,18410,18230,50,5460,500,13160,10,1,10000000,1830,6.04,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.29,18010,20241119,1.61,23550,-22.29,20240425,18010,1.61,20241119,23550,-22.29,20240425,18010,1.61,20241119,0.12,N,036800,500,50 억,,2284846,N,N,17,N,00,N 20241125,140457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18260,-30,5,-0.16,40397740,2215,107.47,18190,18340,18190,23750,12810,18290,18238.26,22.85,0,29,18450,18370,18270,18190,18090,18410,18230,50,5460,500,13160,10,1,10000000,1826,6.03,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.46,18010,20241119,1.39,23550,-22.46,20240425,18010,1.39,20241119,23550,-22.46,20240425,18010,1.39,20241119,0.12,N,036800,500,50 억,,2284846,N,N,17,N,00,N diff --git a/036810/price/prices-20241101.csv b/036810/price/prices-20241101.csv index 4ec7bae8b753..1ffc3691fd94 100644 --- a/036810/price/prices-20241101.csv +++ b/036810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160458,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17890,170,2,0.96,1857255020,104307,63.16,17720,18110,17430,23000,12410,17720,17805.67,4.61,0,-7397,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3892,-28.72,1.58,12,0.48,-623.00,11322.00,41850,20240611,-57.25,16130,20241115,10.91,41850,-57.25,20240611,16130,10.91,20241115,41850,-57.25,20240611,16130,10.91,20241115,3.75,N,036810,500,108 억,,1003408,N,N,915,N,00,N +20241126,150458,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17810,90,2,0.51,1804496200,101354,61.37,17720,18110,17430,23000,12410,17720,17803.93,4.61,0,-7778,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3875,-28.59,1.57,12,0.47,-623.00,11322.00,41850,20240611,-57.44,16130,20241115,10.42,41850,-57.44,20240611,16130,10.42,20241115,41850,-57.44,20240611,16130,10.42,20241115,3.75,N,036810,500,108 억,,1003408,N,N,411,N,00,N +20241126,140458,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17830,110,2,0.62,1677962780,94246,57.06,17720,18110,17430,23000,12410,17720,17804.11,4.61,0,-7159,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3879,-28.62,1.57,12,0.43,-623.00,11322.00,41850,20240611,-57.40,16130,20241115,10.54,41850,-57.40,20240611,16130,10.54,20241115,41850,-57.40,20240611,16130,10.54,20241115,3.75,N,036810,500,108 억,,1003408,N,N,411,N,00,N +20241126,130456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17900,180,2,1.02,1583816290,88958,53.86,17720,18110,17430,23000,12410,17720,17804.12,4.61,0,-7346,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3894,-28.73,1.58,12,0.41,-623.00,11322.00,41850,20240611,-57.23,16130,20241115,10.97,41850,-57.23,20240611,16130,10.97,20241115,41850,-57.23,20240611,16130,10.97,20241115,3.75,N,036810,500,108 억,,1003408,N,N,411,N,00,N +20241126,120501,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17870,150,2,0.85,1450909700,81495,49.34,17720,18110,17430,23000,12410,17720,17803.70,4.61,0,-9436,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3888,-28.68,1.58,12,0.37,-623.00,11322.00,41850,20240611,-57.30,16130,20241115,10.79,41850,-57.30,20240611,16130,10.79,20241115,41850,-57.30,20240611,16130,10.79,20241115,3.75,N,036810,500,108 억,,1003408,N,N,411,N,00,N +20241126,110505,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17830,110,2,0.62,1299314480,73001,44.20,17720,18110,17430,23000,12410,17720,17798.62,4.61,0,-8762,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3879,-28.62,1.57,12,0.34,-623.00,11322.00,41850,20240611,-57.40,16130,20241115,10.54,41850,-57.40,20240611,16130,10.54,20241115,41850,-57.40,20240611,16130,10.54,20241115,3.75,N,036810,500,108 억,,1003408,N,N,411,N,00,N +20241126,100503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17680,-40,5,-0.23,750675230,42426,25.69,17720,18070,17430,23000,12410,17720,17693.73,4.61,0,-8006,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3847,-28.38,1.56,12,0.20,-623.00,11322.00,41850,20240611,-57.75,16130,20241115,9.61,41850,-57.75,20240611,16130,9.61,20241115,41850,-57.75,20240611,16130,9.61,20241115,3.75,N,036810,500,108 억,,1003408,N,N,411,N,00,N +20241126,090459,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17570,-150,5,-0.85,99307700,5625,3.41,17720,17800,17450,23000,12410,17720,17654.29,4.61,0,-4563,18266,17992,17596,17322,16926,18130,17460,109,5280,500,13110,10,1,21756789,3823,-28.20,1.55,12,0.03,-623.00,11322.00,41850,20240611,-58.02,16130,20241115,8.93,41850,-58.02,20240611,16130,8.93,20241115,41850,-58.02,20240611,16130,8.93,20241115,3.75,N,036810,500,108 억,,1003408,N,N,411,N,00,N 20241125,160449,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17720,610,2,3.57,2897183190,164287,80.65,17200,17870,17200,22200,11980,17110,17634.88,4.58,0,16272,18076,17592,17316,16832,16556,17835,17075,109,5090,500,12660,10,1,21756789,3855,-28.44,1.57,12,0.76,-623.00,11322.00,41850,20240611,-57.66,16130,20241115,9.86,41850,-57.66,20240611,16130,9.86,20241115,41850,-57.66,20240611,16130,9.86,20241115,3.80,N,036810,500,108 억,,995665,N,N,411,N,00,N 20241125,150456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17590,480,2,2.81,2766116570,156869,77.01,17200,17870,17200,22200,11980,17110,17633.29,4.58,0,16020,18076,17592,17316,16832,16556,17835,17075,109,5090,500,12660,10,1,21756789,3827,-28.23,1.55,12,0.72,-623.00,11322.00,41850,20240611,-57.97,16130,20241115,9.05,41850,-57.97,20240611,16130,9.05,20241115,41850,-57.97,20240611,16130,9.05,20241115,3.80,N,036810,500,108 억,,995665,N,N,101,N,00,N 20241125,140457,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17560,450,2,2.63,2489360940,141132,69.29,17200,17870,17200,22200,11980,17110,17638.53,4.58,0,9732,18076,17592,17316,16832,16556,17835,17075,109,5090,500,12660,10,1,21756789,3820,-28.19,1.55,12,0.65,-623.00,11322.00,41850,20240611,-58.04,16130,20241115,8.87,41850,-58.04,20240611,16130,8.87,20241115,41850,-58.04,20240611,16130,8.87,20241115,3.80,N,036810,500,108 억,,995665,N,N,101,N,00,N diff --git a/036830/price/prices-20241101.csv b/036830/price/prices-20241101.csv index 5e8bf93cbb27..f471df144e57 100644 --- a/036830/price/prices-20241101.csv +++ b/036830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160458,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39500,-600,5,-1.50,2789650700,70457,97.36,40100,41400,38700,52100,28100,40100,39593.81,5.06,0,-8471,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8281,9.10,0.66,12,0.34,4342.00,59491.00,93200,20240610,-57.62,34600,20241115,14.16,93200,-57.62,20240610,34600,14.16,20241115,93200,-57.62,20240610,34600,14.16,20241115,1.48,N,036830,500,104 억,,1060150,N,N,196,N,00,N +20241126,150459,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39200,-900,5,-2.24,2656169350,67067,92.68,40100,41400,38700,52100,28100,40100,39604.71,5.06,0,-7349,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8218,9.03,0.66,12,0.32,4342.00,59491.00,93200,20240610,-57.94,34600,20241115,13.29,93200,-57.94,20240610,34600,13.29,20241115,93200,-57.94,20240610,34600,13.29,20241115,1.48,N,036830,500,104 억,,1060150,N,N,423,N,00,N +20241126,140459,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39050,-1050,5,-2.62,2458126200,62023,85.71,40100,41400,38700,52100,28100,40100,39632.49,5.06,0,-6537,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8186,8.99,0.66,12,0.30,4342.00,59491.00,93200,20240610,-58.10,34600,20241115,12.86,93200,-58.10,20240610,34600,12.86,20241115,93200,-58.10,20240610,34600,12.86,20241115,1.48,N,036830,500,104 억,,1060150,N,N,423,N,00,N +20241126,130457,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38900,-1200,5,-2.99,1928066450,48472,66.98,40100,41400,38700,52100,28100,40100,39776.91,5.06,0,-10028,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8155,8.96,0.65,12,0.23,4342.00,59491.00,93200,20240610,-58.26,34600,20241115,12.43,93200,-58.26,20240610,34600,12.43,20241115,93200,-58.26,20240610,34600,12.43,20241115,1.48,N,036830,500,104 억,,1060150,N,N,423,N,00,N +20241126,120501,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38900,-1200,5,-2.99,1711453950,42900,59.28,40100,41400,38850,52100,28100,40100,39894.03,5.06,0,-9634,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8155,8.96,0.65,12,0.20,4342.00,59491.00,93200,20240610,-58.26,34600,20241115,12.43,93200,-58.26,20240610,34600,12.43,20241115,93200,-58.26,20240610,34600,12.43,20241115,1.48,N,036830,500,104 억,,1060150,N,N,423,N,00,N +20241126,110505,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39150,-950,5,-2.37,1456252400,36358,50.24,40100,41400,39050,52100,28100,40100,40053.15,5.06,0,-8217,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8207,9.02,0.66,12,0.17,4342.00,59491.00,93200,20240610,-57.99,34600,20241115,13.15,93200,-57.99,20240610,34600,13.15,20241115,93200,-57.99,20240610,34600,13.15,20241115,1.48,N,036830,500,104 억,,1060150,N,N,423,N,00,N +20241126,100504,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39300,-800,5,-2.00,1189282500,29555,40.84,40100,41400,39250,52100,28100,40100,40239.64,5.06,0,-6996,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8239,9.05,0.66,12,0.14,4342.00,59491.00,93200,20240610,-57.83,34600,20241115,13.58,93200,-57.83,20240610,34600,13.58,20241115,93200,-57.83,20240610,34600,13.58,20241115,1.48,N,036830,500,104 억,,1060150,N,N,423,N,00,N +20241126,090459,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39900,-200,5,-0.50,92202000,2305,3.19,40100,40200,39600,52100,28100,40100,40000.87,5.06,0,-565,41766,40932,39366,38532,36966,41350,38950,105,12000,500,28070,50,1,20964056,8365,9.19,0.67,12,0.01,4342.00,59491.00,93200,20240610,-57.19,34600,20241115,15.32,93200,-57.19,20240610,34600,15.32,20241115,93200,-57.19,20240610,34600,15.32,20241115,1.48,N,036830,500,104 억,,1060150,N,N,423,N,00,N 20241125,160449,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,40100,2500,2,6.65,2842655000,71948,146.92,38000,40200,37800,48850,26350,37600,39509.44,5.07,0,-155,39333,38466,37833,36966,36333,38900,37400,105,11250,500,26320,50,1,20964056,8407,9.24,0.67,12,0.34,4342.00,59491.00,93200,20240610,-56.97,34600,20241115,15.90,93200,-56.97,20240610,34600,15.90,20241115,93200,-56.97,20240610,34600,15.90,20241115,1.49,N,036830,500,104 억,,1063498,N,N,423,N,00,N 20241125,150457,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39950,2350,2,6.25,2620702450,66409,135.61,38000,40200,37800,48850,26350,37600,39463.06,5.07,0,-1313,39333,38466,37833,36966,36333,38900,37400,105,11250,500,26320,50,1,20964056,8375,9.20,0.67,12,0.32,4342.00,59491.00,93200,20240610,-57.14,34600,20241115,15.46,93200,-57.14,20240610,34600,15.46,20241115,93200,-57.14,20240610,34600,15.46,20241115,1.49,N,036830,500,104 억,,1063498,N,N,136,N,00,N 20241125,140457,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39900,2300,2,6.12,2355200150,59745,122.00,38000,40200,37800,48850,26350,37600,39420.87,5.07,0,-2163,39333,38466,37833,36966,36333,38900,37400,105,11250,500,26320,50,1,20964056,8365,9.19,0.67,12,0.28,4342.00,59491.00,93200,20240610,-57.19,34600,20241115,15.32,93200,-57.19,20240610,34600,15.32,20241115,93200,-57.19,20240610,34600,15.32,20241115,1.49,N,036830,500,104 억,,1063498,N,N,136,N,00,N diff --git a/036890/price/prices-20241101.csv b/036890/price/prices-20241101.csv index 9995e737b708..93f6c9d8bf71 100644 --- a/036890/price/prices-20241101.csv +++ b/036890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9940,500,2,5.30,8951399610,903200,608.87,9530,10130,9500,12270,6610,9440,9910.75,4.74,0,32182,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2235,7.86,0.90,12,4.02,1264.00,11023.00,11110,20231220,-10.53,7400,20240805,34.32,10810,-8.05,20240102,7400,34.32,20240805,11110,-10.53,20231220,7400,34.32,20240805,2.35,N,036890,500,112 억,,1065605,N,N,21,N,00,N +20241126,150459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9890,450,2,4.77,8631042380,870884,587.08,9530,10130,9500,12270,6610,9440,9910.67,4.74,0,24300,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2223,7.82,0.90,12,3.87,1264.00,11023.00,11110,20231220,-10.98,7400,20240805,33.65,10810,-8.51,20240102,7400,33.65,20240805,11110,-10.98,20231220,7400,33.65,20240805,2.35,N,036890,500,112 억,,1065605,N,N,18,N,00,N +20241126,140459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9820,380,2,4.03,8097526940,816835,550.65,9530,10130,9500,12270,6610,9440,9913.30,4.74,0,14811,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2208,7.77,0.89,12,3.63,1264.00,11023.00,11110,20231220,-11.61,7400,20240805,32.70,10810,-9.16,20240102,7400,32.70,20240805,11110,-11.61,20231220,7400,32.70,20240805,2.35,N,036890,500,112 억,,1065605,N,N,18,N,00,N +20241126,130457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9990,550,2,5.83,7217676040,727629,490.51,9530,10130,9500,12270,6610,9440,9919.45,4.74,0,21730,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2246,7.90,0.91,12,3.24,1264.00,11023.00,11110,20231220,-10.08,7400,20240805,35.00,10810,-7.59,20240102,7400,35.00,20240805,11110,-10.08,20231220,7400,35.00,20240805,2.35,N,036890,500,112 억,,1065605,N,N,18,N,00,N +20241126,120501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9960,520,2,5.51,6819715270,687666,463.57,9530,10130,9500,12270,6610,9440,9917.19,4.74,0,27633,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2239,7.88,0.90,12,3.06,1264.00,11023.00,11110,20231220,-10.35,7400,20240805,34.59,10810,-7.86,20240102,7400,34.59,20240805,11110,-10.35,20231220,7400,34.59,20240805,2.35,N,036890,500,112 억,,1065605,N,N,18,N,00,N +20241126,110505,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9990,550,2,5.83,5398876500,546225,368.22,9530,10050,9500,12270,6610,9440,9883.98,4.74,0,28348,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2246,7.90,0.91,12,2.43,1264.00,11023.00,11110,20231220,-10.08,7400,20240805,35.00,10810,-7.59,20240102,7400,35.00,20240805,11110,-10.08,20231220,7400,35.00,20240805,2.35,N,036890,500,112 억,,1065605,N,N,18,N,00,N +20241126,100504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9900,460,2,4.87,3791174460,385167,259.65,9530,10050,9500,12270,6610,9440,9842.94,4.74,0,14899,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2226,7.83,0.90,12,1.71,1264.00,11023.00,11110,20231220,-10.89,7400,20240805,33.78,10810,-8.42,20240102,7400,33.78,20240805,11110,-10.89,20231220,7400,33.78,20240805,2.35,N,036890,500,112 억,,1065605,N,N,18,N,00,N +20241126,090459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9640,200,2,2.12,149137640,15495,10.45,9530,9680,9500,12270,6610,9440,9624.89,4.74,0,-1081,9800,9620,9510,9330,9220,9565,9275,112,2830,500,6980,10,1,22482268,2167,7.63,0.87,12,0.07,1264.00,11023.00,11110,20231220,-13.23,7400,20240805,30.27,10810,-10.82,20240102,7400,30.27,20240805,11110,-13.23,20231220,7400,30.27,20240805,2.35,N,036890,500,112 억,,1065605,N,N,18,N,00,N 20241125,160450,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9440,10,2,0.11,1405674270,147649,137.88,9530,9690,9400,12250,6610,9430,9520.75,4.68,0,12299,9616,9522,9406,9312,9196,9465,9255,112,2820,500,6970,10,1,22482268,2122,7.47,0.86,12,0.66,1264.00,11023.00,11110,20231220,-15.03,7400,20240805,27.57,10810,-12.67,20240102,7400,27.57,20240805,11110,-15.03,20231220,7400,27.57,20240805,2.33,N,036890,500,112 억,,1052225,N,N,18,N,00,N 20241125,150457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9440,10,2,0.11,1355261770,142313,132.90,9530,9690,9400,12250,6610,9430,9523.11,4.68,0,12386,9616,9522,9406,9312,9196,9465,9255,112,2820,500,6970,10,1,22482268,2122,7.47,0.86,12,0.63,1264.00,11023.00,11110,20231220,-15.03,7400,20240805,27.57,10810,-12.67,20240102,7400,27.57,20240805,11110,-15.03,20231220,7400,27.57,20240805,2.33,N,036890,500,112 억,,1052225,N,N,20,N,00,N 20241125,140458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9480,50,2,0.53,1213497700,127320,118.90,9530,9690,9400,12250,6610,9430,9531.08,4.68,0,11763,9616,9522,9406,9312,9196,9465,9255,112,2820,500,6970,10,1,22482268,2131,7.50,0.86,12,0.57,1264.00,11023.00,11110,20231220,-14.67,7400,20240805,28.11,10810,-12.30,20240102,7400,28.11,20240805,11110,-14.67,20231220,7400,28.11,20240805,2.33,N,036890,500,112 억,,1052225,N,N,20,N,00,N diff --git a/036930/price/prices-20241101.csv b/036930/price/prices-20241101.csv index 443a945db2ff..997f2882840e 100644 --- a/036930/price/prices-20241101.csv +++ b/036930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160459,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30250,550,2,1.85,16122532100,533704,106.98,29700,30800,29350,38600,20800,29700,30208.68,14.12,0,60510,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,14299,42.91,2.75,12,1.13,705.00,11017.00,41450,20240408,-27.02,22050,20240909,37.19,41450,-27.02,20240408,22050,37.19,20240909,41450,-27.02,20240408,22050,37.19,20240909,1.88,N,036930,500,241 억,,6672812,N,N,2930,N,00,N +20241126,150459,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30250,550,2,1.85,15190928100,502877,100.80,29700,30800,29350,38600,20800,29700,30208.05,14.12,0,51506,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,14299,42.91,2.75,12,1.06,705.00,11017.00,41450,20240408,-27.02,22050,20240909,37.19,41450,-27.02,20240408,22050,37.19,20240909,41450,-27.02,20240408,22050,37.19,20240909,1.88,N,036930,500,241 억,,6672812,N,N,1461,N,00,N +20241126,140459,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30500,800,2,2.69,12677221700,419662,84.12,29700,30800,29350,38600,20800,29700,30208.18,14.12,0,39877,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,14417,43.26,2.77,12,0.89,705.00,11017.00,41450,20240408,-26.42,22050,20240909,38.32,41450,-26.42,20240408,22050,38.32,20240909,41450,-26.42,20240408,22050,38.32,20240909,1.88,N,036930,500,241 억,,6672812,N,N,1461,N,00,N +20241126,130457,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30450,750,2,2.53,11936690750,395307,79.24,29700,30800,29350,38600,20800,29700,30196.02,14.12,0,34600,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,14393,43.19,2.76,12,0.84,705.00,11017.00,41450,20240408,-26.54,22050,20240909,38.10,41450,-26.54,20240408,22050,38.10,20240909,41450,-26.54,20240408,22050,38.10,20240909,1.88,N,036930,500,241 억,,6672812,N,N,1461,N,00,N +20241126,120502,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30400,700,2,2.36,9603769850,319009,63.94,29700,30500,29350,38600,20800,29700,30105.03,14.12,0,27148,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,14370,43.12,2.76,12,0.67,705.00,11017.00,41450,20240408,-26.66,22050,20240909,37.87,41450,-26.66,20240408,22050,37.87,20240909,41450,-26.66,20240408,22050,37.87,20240909,1.88,N,036930,500,241 억,,6672812,N,N,1461,N,00,N +20241126,110506,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30300,600,2,2.02,7984612250,265656,53.25,29700,30500,29350,38600,20800,29700,30056.22,14.12,0,5319,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,14322,42.98,2.75,12,0.56,705.00,11017.00,41450,20240408,-26.90,22050,20240909,37.41,41450,-26.90,20240408,22050,37.41,20240909,41450,-26.90,20240408,22050,37.41,20240909,1.88,N,036930,500,241 억,,6672812,N,N,1461,N,00,N +20241126,100504,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30050,350,2,1.18,5880908100,196201,39.33,29700,30500,29350,38600,20800,29700,29973.91,14.12,0,-27913,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,14204,42.62,2.73,12,0.42,705.00,11017.00,41450,20240408,-27.50,22050,20240909,36.28,41450,-27.50,20240408,22050,36.28,20240909,41450,-27.50,20240408,22050,36.28,20240909,1.88,N,036930,500,241 억,,6672812,N,N,1461,N,00,N +20241126,090500,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29450,-250,5,-0.84,1473179650,49753,9.97,29700,29850,29450,38600,20800,29700,29609.85,14.12,0,-23926,31033,30366,29983,29316,28933,30175,29125,241,8900,500,21380,50,1,47268321,13921,41.77,2.67,12,0.11,705.00,11017.00,41450,20240408,-28.95,22050,20240909,33.56,41450,-28.95,20240408,22050,33.56,20240909,41450,-28.95,20240408,22050,33.56,20240909,1.88,N,036930,500,241 억,,6672812,N,N,1461,N,00,N 20241125,160450,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29700,500,2,1.71,14869147800,494842,98.34,29750,30650,29600,37950,20450,29200,30048.79,14.04,0,18074,30733,29966,29333,28566,27933,30350,28950,241,8750,500,21020,50,1,47268321,14039,42.13,2.70,12,1.05,705.00,11017.00,41450,20240408,-28.35,22050,20240909,34.69,41450,-28.35,20240408,22050,34.69,20240909,41450,-28.35,20240408,22050,34.69,20240909,1.84,N,036930,500,241 억,,6636101,N,N,1461,N,00,N 20241125,150457,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29850,650,2,2.23,13385624500,444995,88.43,29750,30650,29600,37950,20450,29200,30080.40,14.04,0,32468,30733,29966,29333,28566,27933,30350,28950,241,8750,500,21020,50,1,47268321,14110,42.34,2.71,12,0.94,705.00,11017.00,41450,20240408,-27.99,22050,20240909,35.37,41450,-27.99,20240408,22050,35.37,20240909,41450,-27.99,20240408,22050,35.37,20240909,1.84,N,036930,500,241 억,,6636101,N,N,389,N,00,N 20241125,140458,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,30150,950,2,3.25,10898532950,361624,71.86,29750,30650,29600,37950,20450,29200,30137.76,14.04,0,26502,30733,29966,29333,28566,27933,30350,28950,241,8750,500,21020,50,1,47268321,14251,42.77,2.74,12,0.77,705.00,11017.00,41450,20240408,-27.26,22050,20240909,36.73,41450,-27.26,20240408,22050,36.73,20240909,41450,-27.26,20240408,22050,36.73,20240909,1.84,N,036930,500,241 억,,6636101,N,N,389,N,00,N diff --git a/037030/price/prices-20241101.csv b/037030/price/prices-20241101.csv index 76a2fee742a9..d943e819eac8 100644 --- a/037030/price/prices-20241101.csv +++ b/037030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2355,-15,5,-0.63,43950715,18630,45.82,2370,2385,2350,3080,1660,2370,2359.14,0.20,0,-1981,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,515,-235.50,0.52,12,0.09,-10.00,4549.00,3375,20240219,-30.22,2010,20240805,17.16,3375,-30.22,20240219,2010,17.16,20240805,3375,-30.22,20240219,2010,17.16,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N +20241126,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,-5,5,-0.21,37002515,15680,38.57,2370,2385,2350,3080,1660,2370,2359.85,0.20,0,-2067,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,517,-236.50,0.52,12,0.07,-10.00,4549.00,3375,20240219,-29.93,2010,20240805,17.66,3375,-29.93,20240219,2010,17.66,20240805,3375,-29.93,20240219,2010,17.66,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N +20241126,140459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2355,-15,5,-0.63,33921045,14376,35.36,2370,2385,2350,3080,1660,2370,2359.56,0.20,0,-2038,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,515,-235.50,0.52,12,0.07,-10.00,4549.00,3375,20240219,-30.22,2010,20240805,17.16,3375,-30.22,20240219,2010,17.16,20240805,3375,-30.22,20240219,2010,17.16,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N +20241126,130458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,0,3,0.00,19772815,8369,20.59,2370,2385,2350,3080,1660,2370,2362.62,0.20,0,-1561,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,519,-237.00,0.52,12,0.04,-10.00,4549.00,3375,20240219,-29.78,2010,20240805,17.91,3375,-29.78,20240219,2010,17.91,20240805,3375,-29.78,20240219,2010,17.91,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N +20241126,120502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,0,3,0.00,19090535,8081,19.88,2370,2385,2350,3080,1660,2370,2362.40,0.20,0,-1561,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,519,-237.00,0.52,12,0.04,-10.00,4549.00,3375,20240219,-29.78,2010,20240805,17.91,3375,-29.78,20240219,2010,17.91,20240805,3375,-29.78,20240219,2010,17.91,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N +20241126,110506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2355,-15,5,-0.63,14542380,6152,15.13,2370,2385,2350,3080,1660,2370,2363.84,0.20,0,-1454,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,515,-235.50,0.52,12,0.03,-10.00,4549.00,3375,20240219,-30.22,2010,20240805,17.16,3375,-30.22,20240219,2010,17.16,20240805,3375,-30.22,20240219,2010,17.16,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N +20241126,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,-5,5,-0.21,10928730,4618,11.36,2370,2385,2350,3080,1660,2370,2366.55,0.20,0,-1454,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,517,-236.50,0.52,12,0.02,-10.00,4549.00,3375,20240219,-29.93,2010,20240805,17.66,3375,-29.93,20240219,2010,17.66,20240805,3375,-29.93,20240219,2010,17.66,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N +20241126,090500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2385,15,2,0.63,3266445,1378,3.39,2370,2385,2370,3080,1660,2370,2370.42,0.20,0,-33,2410,2390,2370,2350,2330,2400,2360,219,710,1000,1700,5,1,21878974,522,-238.50,0.52,12,0.01,-10.00,4549.00,3375,20240219,-29.33,2010,20240805,18.66,3375,-29.33,20240219,2010,18.66,20240805,3375,-29.33,20240219,2010,18.66,20240805,2.51,N,037030,1000,218 억,,42692,N,N,0,N,00,N 20241125,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,20,2,0.85,96063935,40655,112.00,2350,2390,2350,3055,1645,2350,2362.90,0.20,0,-1824,2443,2396,2373,2326,2303,2385,2315,219,705,1000,1690,5,1,21878974,519,-237.00,0.52,12,0.19,-10.00,4549.00,3375,20240219,-29.78,2010,20240805,17.91,3375,-29.78,20240219,2010,17.91,20240805,3375,-29.78,20240219,2010,17.91,20240805,2.49,N,037030,1000,218 억,,44273,N,N,0,N,00,N 20241125,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,15,2,0.64,86329985,36541,100.67,2350,2390,2350,3055,1645,2350,2362.55,0.20,0,-1620,2443,2396,2373,2326,2303,2385,2315,219,705,1000,1690,5,1,21878974,517,-236.50,0.52,12,0.17,-10.00,4549.00,3375,20240219,-29.93,2010,20240805,17.66,3375,-29.93,20240219,2010,17.66,20240805,3375,-29.93,20240219,2010,17.66,20240805,2.49,N,037030,1000,218 억,,44273,N,N,0,N,00,N 20241125,140458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,20,2,0.85,75064795,31774,87.54,2350,2390,2350,3055,1645,2350,2362.46,0.20,0,-1487,2443,2396,2373,2326,2303,2385,2315,219,705,1000,1690,5,1,21878974,519,-237.00,0.52,12,0.15,-10.00,4549.00,3375,20240219,-29.78,2010,20240805,17.91,3375,-29.78,20240219,2010,17.91,20240805,3375,-29.78,20240219,2010,17.91,20240805,2.49,N,037030,1000,218 억,,44273,N,N,0,N,00,N diff --git a/037070/price/prices-20241101.csv b/037070/price/prices-20241101.csv index 9966fcd98a81..911d3cd48ae7 100644 --- a/037070/price/prices-20241101.csv +++ b/037070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5460,110,2,2.06,167753240,31143,84.25,5350,5460,5330,6950,3750,5350,5386.54,0.57,0,11506,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1092,140.00,1.06,12,0.16,39.00,5160.00,12130,20240624,-54.99,5000,20241115,9.20,12130,-54.99,20240624,5000,9.20,20241115,12130,-54.99,20240624,5000,9.20,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N +20241126,150500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5460,110,2,2.06,161149300,29930,80.96,5350,5460,5330,6950,3750,5350,5384.21,0.57,0,10865,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1092,140.00,1.06,12,0.15,39.00,5160.00,12130,20240624,-54.99,5000,20241115,9.20,12130,-54.99,20240624,5000,9.20,20241115,12130,-54.99,20240624,5000,9.20,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N +20241126,140500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5450,100,2,1.87,132533170,24656,66.70,5350,5450,5330,6950,3750,5350,5375.29,0.57,0,10298,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1090,139.74,1.06,12,0.12,39.00,5160.00,12130,20240624,-55.07,5000,20241115,9.00,12130,-55.07,20240624,5000,9.00,20241115,12130,-55.07,20240624,5000,9.00,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N +20241126,130458,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5380,30,2,0.56,66530860,12413,33.58,5350,5400,5330,6950,3750,5350,5359.77,0.57,0,1890,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1076,137.95,1.04,12,0.06,39.00,5160.00,12130,20240624,-55.65,5000,20241115,7.60,12130,-55.65,20240624,5000,7.60,20241115,12130,-55.65,20240624,5000,7.60,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N +20241126,120502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5370,20,2,0.37,58907610,10994,29.74,5350,5400,5330,6950,3750,5350,5358.16,0.57,0,1102,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1074,137.69,1.04,12,0.05,39.00,5160.00,12130,20240624,-55.73,5000,20241115,7.40,12130,-55.73,20240624,5000,7.40,20241115,12130,-55.73,20240624,5000,7.40,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N +20241126,110506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5340,-10,5,-0.19,47886270,8936,24.17,5350,5400,5330,6950,3750,5350,5358.80,0.57,0,334,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1068,136.92,1.03,12,0.04,39.00,5160.00,12130,20240624,-55.98,5000,20241115,6.80,12130,-55.98,20240624,5000,6.80,20241115,12130,-55.98,20240624,5000,6.80,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N +20241126,100505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5370,20,2,0.37,39422000,7352,19.89,5350,5400,5330,6950,3750,5350,5362.08,0.57,0,-270,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1074,137.69,1.04,12,0.04,39.00,5160.00,12130,20240624,-55.73,5000,20241115,7.40,12130,-55.73,20240624,5000,7.40,20241115,12130,-55.73,20240624,5000,7.40,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N +20241126,090500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,0,3,0.00,16435610,3072,8.31,5350,5400,5350,6950,3750,5350,5350.13,0.57,0,-60,5443,5396,5323,5276,5203,5420,5300,100,1600,500,3850,10,1,20000000,1070,137.18,1.04,12,0.02,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.80,N,037070,500,100 억,,113451,N,N,0,N,00,N 20241125,160451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,60,2,1.13,196766350,36943,133.49,5290,5370,5250,6870,3710,5290,5326.16,0.50,0,13587,5383,5336,5263,5216,5143,5360,5240,100,1580,500,3800,10,1,20000000,1070,137.18,1.04,12,0.18,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.79,N,037070,500,100 억,,100004,N,N,0,N,00,N 20241125,150458,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,60,2,1.13,172482100,32404,117.09,5290,5370,5250,6870,3710,5290,5322.86,0.50,0,13292,5383,5336,5263,5216,5143,5360,5240,100,1580,500,3800,10,1,20000000,1070,137.18,1.04,12,0.16,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.79,N,037070,500,100 억,,100004,N,N,0,N,00,N 20241125,140458,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5360,70,2,1.32,162814990,30599,110.57,5290,5370,5250,6870,3710,5290,5320.93,0.50,0,13187,5383,5336,5263,5216,5143,5360,5240,100,1580,500,3800,10,1,20000000,1072,137.44,1.04,12,0.15,39.00,5160.00,12130,20240624,-55.81,5000,20241115,7.20,12130,-55.81,20240624,5000,7.20,20241115,12130,-55.81,20240624,5000,7.20,20241115,1.79,N,037070,500,100 억,,100004,N,N,0,N,00,N diff --git a/037230/price/prices-20241101.csv b/037230/price/prices-20241101.csv index 152524bc4947..ee4709a4599e 100644 --- a/037230/price/prices-20241101.csv +++ b/037230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160500,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1854,6,2,0.32,5235330,2834,25.91,1848,1870,1829,2400,1294,1848,1847.33,0.07,0,-8,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,552,13.53,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.39,1701,20240806,8.99,2300,-19.39,20240110,1701,8.99,20240806,2300,-19.39,20240110,1701,8.99,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N +20241126,150500,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1855,7,2,0.38,4174840,2262,20.68,1848,1870,1829,2400,1294,1848,1845.64,0.07,0,3,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,553,13.54,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.35,1701,20240806,9.05,2300,-19.35,20240110,1701,9.05,20240806,2300,-19.35,20240110,1701,9.05,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N +20241126,140500,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1860,12,2,0.65,4043130,2191,20.03,1848,1870,1829,2400,1294,1848,1845.34,0.07,0,4,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,554,13.58,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.13,1701,20240806,9.35,2300,-19.13,20240110,1701,9.35,20240806,2300,-19.13,20240110,1701,9.35,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N +20241126,130458,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1852,4,2,0.22,3946810,2139,19.56,1848,1870,1829,2400,1294,1848,1845.17,0.07,0,6,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,552,13.52,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.48,1701,20240806,8.88,2300,-19.48,20240110,1701,8.88,20240806,2300,-19.48,20240110,1701,8.88,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N +20241126,120503,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1862,14,2,0.76,3833782,2078,19.00,1848,1870,1829,2400,1294,1848,1844.94,0.07,0,11,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,555,13.59,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.04,1701,20240806,9.47,2300,-19.04,20240110,1701,9.47,20240806,2300,-19.04,20240110,1701,9.47,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N +20241126,110506,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1859,11,2,0.60,2977287,1616,14.77,1848,1870,1829,2400,1294,1848,1842.38,0.07,0,-61,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,554,13.57,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.17,1701,20240806,9.29,2300,-19.17,20240110,1701,9.29,20240806,2300,-19.17,20240110,1701,9.29,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N +20241126,100505,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1863,15,2,0.81,2783536,1511,13.81,1848,1870,1829,2400,1294,1848,1842.18,0.07,0,-58,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,555,13.60,0.51,12,0.01,137.00,3618.00,2300,20240110,-19.00,1701,20240806,9.52,2300,-19.00,20240110,1701,9.52,20240806,2300,-19.00,20240110,1701,9.52,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N +20241126,090501,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1859,11,2,0.60,173723,94,0.86,1848,1859,1848,2400,1294,1848,1848.12,0.07,0,-44,1897,1872,1836,1811,1775,1854,1793,149,552,500,1330,1,1,29800327,554,13.57,0.51,12,0.00,137.00,3618.00,2300,20240110,-19.17,1701,20240806,9.29,2300,-19.17,20240110,1701,9.29,20240806,2300,-19.17,20240110,1701,9.29,20240806,0.30,N,037230,500,149 억,,19944,N,N,0,N,00,N 20241125,160451,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1848,-13,5,-0.70,20027484,10925,171.91,1861,1861,1800,2415,1303,1861,1832.74,0.07,0,-118,1881,1871,1864,1854,1847,1867,1850,149,554,500,1330,1,1,29800327,551,13.49,0.51,12,0.04,137.00,3618.00,2300,20240110,-19.65,1701,20240806,8.64,2300,-19.65,20240110,1701,8.64,20240806,2300,-19.65,20240110,1701,8.64,20240806,0.30,N,037230,500,149 억,,20062,N,N,0,N,00,N 20241125,150459,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1849,-12,5,-0.64,18833676,10279,161.75,1861,1861,1800,2415,1303,1861,1832.25,0.07,0,-45,1881,1871,1864,1854,1847,1867,1850,149,554,500,1330,1,1,29800327,551,13.50,0.51,12,0.03,137.00,3618.00,2300,20240110,-19.61,1701,20240806,8.70,2300,-19.61,20240110,1701,8.70,20240806,2300,-19.61,20240110,1701,8.70,20240806,0.30,N,037230,500,149 억,,20062,N,N,0,N,00,N 20241125,140459,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1850,-11,5,-0.59,16287932,8895,139.97,1861,1861,1800,2415,1303,1861,1831.13,0.07,0,-27,1881,1871,1864,1854,1847,1867,1850,149,554,500,1330,1,1,29800327,551,13.50,0.51,12,0.03,137.00,3618.00,2300,20240110,-19.57,1701,20240806,8.76,2300,-19.57,20240110,1701,8.76,20240806,2300,-19.57,20240110,1701,8.76,20240806,0.30,N,037230,500,149 억,,20062,N,N,0,N,00,N diff --git a/037270/price/prices-20241101.csv b/037270/price/prices-20241101.csv index b5c128f48581..546b4d9d2ed9 100644 --- a/037270/price/prices-20241101.csv +++ b/037270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160500,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4915,-85,5,-1.70,18574759990,3753115,30.48,5000,5100,4840,6500,3500,5000,4949.21,1.09,0,103869,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,5,1,63429410,3118,14.46,1.92,12,5.92,340.00,2564.00,7130,20241028,-31.07,2345,20240909,109.59,7130,-31.07,20241028,2345,109.59,20240909,7130,-31.07,20241028,2345,109.59,20240909,1.29,N,037270,500,323 억,,691926,N,N,2098,N,00,N +20241126,150500,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4925,-75,5,-1.50,17303344615,3494818,28.38,5000,5100,4840,6500,3500,5000,4951.11,1.09,0,81201,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,5,1,63429410,3124,14.49,1.92,12,5.51,340.00,2564.00,7130,20241028,-30.93,2345,20240909,110.02,7130,-30.93,20241028,2345,110.02,20240909,7130,-30.93,20241028,2345,110.02,20240909,1.29,N,037270,500,323 억,,691926,N,N,1636,N,00,N +20241126,140500,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4895,-105,5,-2.10,15897513275,3207414,26.05,5000,5100,4840,6500,3500,5000,4956.46,1.09,0,6371,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,5,1,63429410,3105,14.40,1.91,12,5.06,340.00,2564.00,7130,20241028,-31.35,2345,20240909,108.74,7130,-31.35,20241028,2345,108.74,20240909,7130,-31.35,20241028,2345,108.74,20240909,1.29,N,037270,500,323 억,,691926,N,N,1636,N,00,N +20241126,130459,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4965,-35,5,-0.70,14477426045,2918133,23.70,5000,5100,4840,6500,3500,5000,4961.16,1.09,0,12639,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,5,1,63429410,3149,14.60,1.94,12,4.60,340.00,2564.00,7130,20241028,-30.36,2345,20240909,111.73,7130,-30.36,20241028,2345,111.73,20240909,7130,-30.36,20241028,2345,111.73,20240909,1.29,N,037270,500,323 억,,691926,N,N,1636,N,00,N +20241126,120503,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4990,-10,5,-0.20,13281378990,2676812,21.74,5000,5100,4840,6500,3500,5000,4961.61,1.09,0,-11580,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,5,1,63429410,3165,14.68,1.95,12,4.22,340.00,2564.00,7130,20241028,-30.01,2345,20240909,112.79,7130,-30.01,20241028,2345,112.79,20240909,7130,-30.01,20241028,2345,112.79,20240909,1.29,N,037270,500,323 억,,691926,N,N,1636,N,00,N +20241126,110507,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4925,-75,5,-1.50,11270208065,2272697,18.46,5000,5100,4840,6500,3500,5000,4958.91,1.09,0,33949,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,5,1,63429410,3124,14.49,1.92,12,3.58,340.00,2564.00,7130,20241028,-30.93,2345,20240909,110.02,7130,-30.93,20241028,2345,110.02,20240909,7130,-30.93,20241028,2345,110.02,20240909,1.29,N,037270,500,323 억,,691926,N,N,1636,N,00,N +20241126,100506,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4880,-120,5,-2.40,8660747315,1739184,14.12,5000,5100,4850,6500,3500,5000,4979.75,1.09,0,2303,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,5,1,63429410,3095,14.35,1.90,12,2.74,340.00,2564.00,7130,20241028,-31.56,2345,20240909,108.10,7130,-31.56,20241028,2345,108.10,20240909,7130,-31.56,20241028,2345,108.10,20240909,1.29,N,037270,500,323 억,,691926,N,N,1636,N,00,N +20241126,090501,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5070,70,2,1.40,1375815415,274248,2.23,5000,5080,4950,6500,3500,5000,5016.83,1.09,0,-19116,5490,5245,5095,4850,4700,5367,4972,323,1500,500,3600,10,1,63429410,3216,14.91,1.98,12,0.43,340.00,2564.00,7130,20241028,-28.89,2345,20240909,116.20,7130,-28.89,20241028,2345,116.20,20240909,7130,-28.89,20241028,2345,116.20,20240909,1.29,N,037270,500,323 억,,691926,N,N,1636,N,00,N 20241125,160451,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5000,-90,5,-1.77,62531586860,12228970,23.72,4950,5340,4945,6610,3570,5090,5113.73,1.45,0,-272051,6263,5676,5063,4476,3863,5970,4770,323,1520,500,3660,10,1,63429410,3171,14.71,1.95,12,19.28,340.00,2564.00,7130,20241028,-29.87,2345,20240909,113.22,7130,-29.87,20241028,2345,113.22,20240909,7130,-29.87,20241028,2345,113.22,20240909,1.23,N,037270,500,323 억,,921130,N,N,1636,N,00,N 20241125,150459,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,-10,5,-0.20,60086292470,11742552,22.77,4950,5340,4945,6610,3570,5090,5117.11,1.45,0,-223403,6263,5676,5063,4476,3863,5970,4770,323,1520,500,3660,10,1,63429410,3222,14.94,1.98,12,18.51,340.00,2564.00,7130,20241028,-28.75,2345,20240909,116.63,7130,-28.75,20241028,2345,116.63,20240909,7130,-28.75,20241028,2345,116.63,20240909,1.23,N,037270,500,323 억,,921130,N,N,776,N,00,N 20241125,140459,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5050,-40,5,-0.79,57619814610,11255148,21.83,4950,5340,4945,6610,3570,5090,5119.58,1.45,0,-243748,6263,5676,5063,4476,3863,5970,4770,323,1520,500,3660,10,1,63429410,3203,14.85,1.97,12,17.74,340.00,2564.00,7130,20241028,-29.17,2345,20240909,115.35,7130,-29.17,20241028,2345,115.35,20240909,7130,-29.17,20241028,2345,115.35,20240909,1.23,N,037270,500,323 억,,921130,N,N,776,N,00,N diff --git a/037330/price/prices-20241101.csv b/037330/price/prices-20241101.csv index e0a16a19ff38..9be93c2d1a1f 100644 --- a/037330/price/prices-20241101.csv +++ b/037330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1395,3,2,0.22,6700518,4817,37.85,1400,1401,1384,1809,975,1392,1391.01,3.43,0,-268,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,612,3.83,0.31,12,0.01,364.00,4568.00,2850,20240215,-51.05,1351,20241119,3.26,2850,-51.05,20240215,1351,3.26,20241119,2850,-51.05,20240215,1351,3.26,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N +20241126,150501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,8,2,0.57,6378266,4586,36.04,1400,1401,1384,1809,975,1392,1390.81,3.43,0,-63,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,614,3.85,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N +20241126,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1401,9,2,0.65,6179049,4443,34.91,1400,1401,1384,1809,975,1392,1390.74,3.43,0,-56,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,615,3.85,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.84,1351,20241119,3.70,2850,-50.84,20240215,1351,3.70,20241119,2850,-50.84,20240215,1351,3.70,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N +20241126,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1401,9,2,0.65,6117439,4399,34.57,1400,1401,1384,1809,975,1392,1390.64,3.43,0,-56,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,615,3.85,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.84,1351,20241119,3.70,2850,-50.84,20240215,1351,3.70,20241119,2850,-50.84,20240215,1351,3.70,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N +20241126,120503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,8,2,0.57,2134412,1527,12.00,1400,1401,1395,1809,975,1392,1397.78,3.43,0,-56,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,614,3.85,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N +20241126,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1395,3,2,0.22,831372,594,4.67,1400,1401,1395,1809,975,1392,1399.62,3.43,0,-43,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,612,3.83,0.31,12,0.00,364.00,4568.00,2850,20240215,-51.05,1351,20241119,3.26,2850,-51.05,20240215,1351,3.26,20241119,2850,-51.05,20240215,1351,3.26,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N +20241126,100506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1399,7,2,0.50,762907,545,4.28,1400,1401,1399,1809,975,1392,1399.83,3.43,0,-41,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,614,3.84,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.91,1351,20241119,3.55,2850,-50.91,20240215,1351,3.55,20241119,2850,-50.91,20240215,1351,3.55,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N +20241126,090501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,8,2,0.57,56000,40,0.31,1400,1400,1400,1809,975,1392,1400.00,3.43,0,-6,1420,1406,1396,1382,1372,1401,1377,219,417,500,860,1,1,43885224,614,3.85,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.37,N,037330,500,219 억,,1503675,N,N,0,N,00,N 20241125,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1392,0,3,0.00,17768380,12715,84.85,1400,1410,1386,1809,975,1392,1397.47,3.43,0,-118,1421,1406,1395,1380,1369,1401,1375,219,417,500,860,1,1,43885224,611,3.82,0.30,12,0.03,364.00,4568.00,2850,20240215,-51.16,1351,20241119,3.03,2850,-51.16,20240215,1351,3.03,20241119,2850,-51.16,20240215,1351,3.03,20241119,1.37,N,037330,500,219 억,,1503793,N,N,0,N,00,N 20241125,150459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1399,7,2,0.50,16639015,11905,79.45,1400,1410,1386,1809,975,1392,1397.65,3.43,0,-150,1421,1406,1395,1380,1369,1401,1375,219,417,500,860,1,1,43885224,614,3.84,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.91,1351,20241119,3.55,2850,-50.91,20240215,1351,3.55,20241119,2850,-50.91,20240215,1351,3.55,20241119,1.37,N,037330,500,219 억,,1503793,N,N,0,N,00,N 20241125,140459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1409,17,2,1.22,16470954,11785,78.65,1400,1410,1386,1809,975,1392,1397.62,3.43,0,-150,1421,1406,1395,1380,1369,1401,1375,219,417,500,860,1,1,43885224,618,3.87,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.56,1351,20241119,4.29,2850,-50.56,20240215,1351,4.29,20241119,2850,-50.56,20240215,1351,4.29,20241119,1.37,N,037330,500,219 억,,1503793,N,N,0,N,00,N diff --git a/037350/price/prices-20241101.csv b/037350/price/prices-20241101.csv index 14ec64179656..a24977e816bd 100644 --- a/037350/price/prices-20241101.csv +++ b/037350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,20,2,0.45,135210065,30775,127.54,4385,4440,4350,5720,3080,4400,4393.50,2.23,0,5528,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,684,17.13,0.26,12,0.20,258.00,17326.00,5950,20240822,-25.71,3465,20240805,27.56,5950,-25.71,20240822,3465,27.56,20240805,5950,-25.71,20240822,3465,27.56,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N +20241126,150501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4425,25,2,0.57,130323455,29670,122.96,4385,4440,4350,5720,3080,4400,4392.43,2.23,0,5422,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,685,17.15,0.26,12,0.19,258.00,17326.00,5950,20240822,-25.63,3465,20240805,27.71,5950,-25.63,20240822,3465,27.71,20240805,5950,-25.63,20240822,3465,27.71,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N +20241126,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4415,15,2,0.34,105688800,24090,99.84,4385,4440,4350,5720,3080,4400,4387.25,2.23,0,2059,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,683,17.11,0.25,12,0.16,258.00,17326.00,5950,20240822,-25.80,3465,20240805,27.42,5950,-25.80,20240822,3465,27.42,20240805,5950,-25.80,20240822,3465,27.42,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N +20241126,130459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4425,25,2,0.57,99355065,22657,93.90,4385,4440,4350,5720,3080,4400,4385.18,2.23,0,1705,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,685,17.15,0.26,12,0.15,258.00,17326.00,5950,20240822,-25.63,3465,20240805,27.71,5950,-25.63,20240822,3465,27.71,20240805,5950,-25.63,20240822,3465,27.71,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N +20241126,120504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,20,2,0.45,84218620,19239,79.73,4385,4430,4350,5720,3080,4400,4377.49,2.23,0,374,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,684,17.13,0.26,12,0.12,258.00,17326.00,5950,20240822,-25.71,3465,20240805,27.56,5950,-25.71,20240822,3465,27.56,20240805,5950,-25.71,20240822,3465,27.56,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N +20241126,110507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,-5,5,-0.11,72503135,16584,68.73,4385,4415,4350,5720,3080,4400,4371.87,2.23,0,-758,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,680,17.03,0.25,12,0.11,258.00,17326.00,5950,20240822,-26.13,3465,20240805,26.84,5950,-26.13,20240822,3465,26.84,20240805,5950,-26.13,20240822,3465,26.84,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N +20241126,100506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4370,-30,5,-0.68,46578920,10670,44.22,4385,4400,4350,5720,3080,4400,4365.41,2.23,0,-4387,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,676,16.94,0.25,12,0.07,258.00,17326.00,5950,20240822,-26.55,3465,20240805,26.12,5950,-26.55,20240822,3465,26.12,20240805,5950,-26.55,20240822,3465,26.12,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N +20241126,090501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,-5,5,-0.11,5255180,1200,4.97,4385,4400,4360,5720,3080,4400,4379.32,2.23,0,76,4490,4445,4380,4335,4270,4467,4357,77,1320,500,3160,5,1,15470000,680,17.03,0.25,12,0.01,258.00,17326.00,5950,20240822,-26.13,3465,20240805,26.84,5950,-26.13,20240822,3465,26.84,20240805,5950,-26.13,20240822,3465,26.84,20240805,4.35,N,037350,500,77 억,,344320,N,N,0,N,00,N 20241125,160452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4400,40,2,0.92,105808450,24129,76.96,4330,4425,4315,5660,3055,4360,4385.06,2.17,0,7947,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,681,17.05,0.25,12,0.16,258.00,17326.00,5950,20240822,-26.05,3465,20240805,26.98,5950,-26.05,20240822,3465,26.98,20240805,5950,-26.05,20240822,3465,26.98,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N 20241125,150459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,15,2,0.34,99806055,22764,72.61,4330,4425,4315,5660,3055,4360,4384.38,2.17,0,7596,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,677,16.96,0.25,12,0.15,258.00,17326.00,5950,20240822,-26.47,3465,20240805,26.26,5950,-26.47,20240822,3465,26.26,20240805,5950,-26.47,20240822,3465,26.26,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N 20241125,140500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4400,40,2,0.92,73888575,16865,53.79,4330,4425,4315,5660,3055,4360,4381.18,2.17,0,4205,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,681,17.05,0.25,12,0.11,258.00,17326.00,5950,20240822,-26.05,3465,20240805,26.98,5950,-26.05,20240822,3465,26.98,20240805,5950,-26.05,20240822,3465,26.98,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N diff --git a/037370/price/prices-20241101.csv b/037370/price/prices-20241101.csv index 75db905ff793..ebd2d0305df7 100644 --- a/037370/price/prices-20241101.csv +++ b/037370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,30,2,0.46,74460710,11324,53.03,6570,6700,6520,8540,4600,6570,6575.46,1.49,0,852,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,569,-7.14,0.95,12,0.13,-925.00,6940.00,12940,20231222,-49.00,6310,20240805,4.60,12850,-48.64,20240103,6310,4.60,20240805,12940,-49.00,20231222,6310,4.60,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N +20241126,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,20,2,0.30,67190820,10222,47.87,6570,6700,6520,8540,4600,6570,6573.16,1.49,0,891,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,568,-7.12,0.95,12,0.12,-925.00,6940.00,12940,20231222,-49.07,6310,20240805,4.44,12850,-48.72,20240103,6310,4.44,20240805,12940,-49.07,20231222,6310,4.44,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N +20241126,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-30,5,-0.46,62186560,9459,44.29,6570,6700,6520,8540,4600,6570,6574.33,1.49,0,772,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,564,-7.07,0.94,12,0.11,-925.00,6940.00,12940,20231222,-49.46,6310,20240805,3.65,12850,-49.11,20240103,6310,3.65,20240805,12940,-49.46,20231222,6310,3.65,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N +20241126,130459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-20,5,-0.30,61374790,9335,43.71,6570,6700,6520,8540,4600,6570,6574.70,1.49,0,772,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,565,-7.08,0.94,12,0.11,-925.00,6940.00,12940,20231222,-49.38,6310,20240805,3.80,12850,-49.03,20240103,6310,3.80,20240805,12940,-49.38,20231222,6310,3.80,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N +20241126,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-40,5,-0.61,55721610,8470,39.66,6570,6700,6520,8540,4600,6570,6578.70,1.49,0,745,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,563,-7.06,0.94,12,0.10,-925.00,6940.00,12940,20231222,-49.54,6310,20240805,3.49,12850,-49.18,20240103,6310,3.49,20240805,12940,-49.54,20231222,6310,3.49,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N +20241126,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,0,3,0.00,47499100,7211,33.77,6570,6700,6520,8540,4600,6570,6587.03,1.49,0,745,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,567,-7.10,0.95,12,0.08,-925.00,6940.00,12940,20231222,-49.23,6310,20240805,4.12,12850,-48.87,20240103,6310,4.12,20240805,12940,-49.23,20231222,6310,4.12,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N +20241126,100506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,50,2,0.76,38515750,5841,27.35,6570,6700,6520,8540,4600,6570,6594.03,1.49,0,593,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,571,-7.16,0.95,12,0.07,-925.00,6940.00,12940,20231222,-48.84,6310,20240805,4.91,12850,-48.48,20240103,6310,4.91,20240805,12940,-48.84,20231222,6310,4.91,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N +20241126,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-50,5,-0.76,7945810,1204,5.64,6570,6600,6520,8540,4600,6570,6599.51,1.49,0,3,6690,6630,6550,6490,6410,6660,6520,86,1970,1000,4730,10,1,8624972,562,-7.05,0.94,12,0.01,-925.00,6940.00,12940,20231222,-49.61,6310,20240805,3.33,12850,-49.26,20240103,6310,3.33,20240805,12940,-49.61,20231222,6310,3.33,20240805,0.03,N,037370,1000,86 억,,128872,N,N,0,N,00,N 20241125,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,120,2,1.86,139564270,21350,185.36,6530,6610,6470,8380,4520,6450,6536.96,1.45,0,4105,6576,6512,6466,6402,6356,6490,6380,86,1930,1000,4640,10,1,8624972,567,-7.10,0.95,12,0.25,-925.00,6940.00,12940,20231222,-49.23,6310,20240805,4.12,12850,-48.87,20240103,6310,4.12,20240805,12940,-49.23,20231222,6310,4.12,20240805,0.03,N,037370,1000,86 억,,124767,N,N,0,N,00,N 20241125,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,120,2,1.86,135062500,20664,179.41,6530,6610,6470,8380,4520,6450,6536.13,1.45,0,4171,6576,6512,6466,6402,6356,6490,6380,86,1930,1000,4640,10,1,8624972,567,-7.10,0.95,12,0.24,-925.00,6940.00,12940,20231222,-49.23,6310,20240805,4.12,12850,-48.87,20240103,6310,4.12,20240805,12940,-49.23,20231222,6310,4.12,20240805,0.03,N,037370,1000,86 억,,124767,N,N,0,N,00,N 20241125,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,70,2,1.09,115754330,17715,153.80,6530,6610,6470,8380,4520,6450,6534.26,1.45,0,3815,6576,6512,6466,6402,6356,6490,6380,86,1930,1000,4640,10,1,8624972,562,-7.05,0.94,12,0.21,-925.00,6940.00,12940,20231222,-49.61,6310,20240805,3.33,12850,-49.26,20240103,6310,3.33,20240805,12940,-49.61,20231222,6310,3.33,20240805,0.03,N,037370,1000,86 억,,124767,N,N,0,N,00,N diff --git a/037400/price/prices-20241101.csv b/037400/price/prices-20241101.csv index a9a6b5a12030..2e1effbd683d 100644 --- a/037400/price/prices-20241101.csv +++ b/037400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,5,2,0.42,34516693,28886,55.65,1192,1210,1190,1549,835,1192,1195.08,1.46,0,269,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,314,6.30,0.23,12,0.11,190.00,5247.00,2040,20240402,-41.32,1180,20241118,1.44,2040,-41.32,20240402,1180,1.44,20241118,2040,-41.32,20240402,1180,1.44,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N +20241126,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,4,2,0.34,32280145,27015,52.04,1192,1210,1190,1549,835,1192,1195.06,1.46,0,313,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,314,6.29,0.23,12,0.10,190.00,5247.00,2040,20240402,-41.37,1180,20241118,1.36,2040,-41.37,20240402,1180,1.36,20241118,2040,-41.37,20240402,1180,1.36,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N +20241126,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,8,2,0.67,29820417,24961,48.09,1192,1210,1190,1549,835,1192,1194.84,1.46,0,273,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,315,6.32,0.23,12,0.10,190.00,5247.00,2040,20240402,-41.18,1180,20241118,1.69,2040,-41.18,20240402,1180,1.69,20241118,2040,-41.18,20240402,1180,1.69,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N +20241126,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,3,2,0.25,25385738,21262,40.96,1192,1202,1190,1549,835,1192,1194.09,1.46,0,510,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,313,6.29,0.23,12,0.08,190.00,5247.00,2040,20240402,-41.42,1180,20241118,1.27,2040,-41.42,20240402,1180,1.27,20241118,2040,-41.42,20240402,1180,1.27,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N +20241126,120504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,4,2,0.34,24854565,20818,40.11,1192,1202,1190,1549,835,1192,1194.03,1.46,0,510,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,314,6.29,0.23,12,0.08,190.00,5247.00,2040,20240402,-41.37,1180,20241118,1.36,2040,-41.37,20240402,1180,1.36,20241118,2040,-41.37,20240402,1180,1.36,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N +20241126,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-1,5,-0.08,19199135,16087,30.99,1192,1202,1190,1549,835,1192,1193.60,1.46,0,511,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,312,6.27,0.23,12,0.06,190.00,5247.00,2040,20240402,-41.62,1180,20241118,0.93,2040,-41.62,20240402,1180,0.93,20241118,2040,-41.62,20240402,1180,0.93,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N +20241126,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,5,2,0.42,13619791,11411,21.98,1192,1202,1192,1549,835,1192,1193.79,1.46,0,513,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,314,6.30,0.23,12,0.04,190.00,5247.00,2040,20240402,-41.32,1180,20241118,1.44,2040,-41.32,20240402,1180,1.44,20241118,2040,-41.32,20240402,1180,1.44,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N +20241126,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,0,3,0.00,7533472,6320,12.18,1192,1200,1192,1549,835,1192,1192.01,1.46,0,-189,1212,1202,1195,1185,1178,1200,1183,131,357,500,880,1,1,26223346,313,6.27,0.23,12,0.02,190.00,5247.00,2040,20240402,-41.57,1180,20241118,1.02,2040,-41.57,20240402,1180,1.02,20241118,2040,-41.57,20240402,1180,1.02,20241118,1.18,N,037400,500,131 억,,383939,N,N,0,N,00,N 20241125,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,0,3,0.00,61942725,51908,117.87,1192,1205,1188,1549,835,1192,1193.32,1.47,0,-992,1222,1206,1198,1182,1174,1203,1179,131,357,500,880,1,1,26223346,313,6.27,0.23,12,0.20,190.00,5247.00,2040,20240402,-41.57,1180,20241118,1.02,2040,-41.57,20240402,1180,1.02,20241118,2040,-41.57,20240402,1180,1.02,20241118,1.19,N,037400,500,131 억,,384388,N,N,0,N,00,N 20241125,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1198,6,2,0.50,60306013,50535,114.76,1192,1205,1188,1549,835,1192,1193.35,1.47,0,-963,1222,1206,1198,1182,1174,1203,1179,131,357,500,880,1,1,26223346,314,6.31,0.23,12,0.19,190.00,5247.00,2040,20240402,-41.27,1180,20241118,1.53,2040,-41.27,20240402,1180,1.53,20241118,2040,-41.27,20240402,1180,1.53,20241118,1.19,N,037400,500,131 억,,384388,N,N,0,N,00,N 20241125,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,3,2,0.25,39558977,33130,75.23,1192,1205,1188,1549,835,1192,1194.05,1.47,0,-1051,1222,1206,1198,1182,1174,1203,1179,131,357,500,880,1,1,26223346,313,6.29,0.23,12,0.13,190.00,5247.00,2040,20240402,-41.42,1180,20241118,1.27,2040,-41.42,20240402,1180,1.27,20241118,2040,-41.42,20240402,1180,1.27,20241118,1.19,N,037400,500,131 억,,384388,N,N,0,N,00,N diff --git a/037440/price/prices-20241101.csv b/037440/price/prices-20241101.csv index 935cf1847c8a..31eeba7304fa 100644 --- a/037440/price/prices-20241101.csv +++ b/037440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,-20,5,-0.34,6614420980,1083101,109.37,6180,6320,5930,7760,4180,5970,6107.33,0.92,0,-45049,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,828,13.40,1.04,12,7.78,444.00,5724.00,9420,20231128,-36.84,4400,20241025,35.23,7980,-25.44,20240110,4400,35.23,20241025,9420,-36.84,20231128,4400,35.23,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N +20241126,150502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,0,3,0.00,6346865650,1038129,104.83,6180,6320,5940,7760,4180,5970,6113.75,0.92,0,-54692,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,831,13.45,1.04,12,7.46,444.00,5724.00,9420,20231128,-36.62,4400,20241025,35.68,7980,-25.19,20240110,4400,35.68,20241025,9420,-36.62,20231128,4400,35.68,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N +20241126,140502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,40,2,0.67,5944322830,970807,98.03,6180,6320,5970,7760,4180,5970,6123.07,0.92,0,-50125,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,837,13.54,1.05,12,6.97,444.00,5724.00,9420,20231128,-36.20,4400,20241025,36.59,7980,-24.69,20240110,4400,36.59,20241025,9420,-36.20,20231128,4400,36.59,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N +20241126,130500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,30,2,0.50,5726478750,934424,94.36,6180,6320,5980,7760,4180,5970,6128.35,0.92,0,-47688,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,835,13.51,1.05,12,6.71,444.00,5724.00,9420,20231128,-36.31,4400,20241025,36.36,7980,-24.81,20240110,4400,36.36,20241025,9420,-36.31,20231128,4400,36.36,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N +20241126,120505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,70,2,1.17,5395280140,879325,88.79,6180,6320,5990,7760,4180,5970,6135.71,0.92,0,-51589,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,841,13.60,1.06,12,6.32,444.00,5724.00,9420,20231128,-35.88,4400,20241025,37.27,7980,-24.31,20240110,4400,37.27,20241025,9420,-35.88,20231128,4400,37.27,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N +20241126,110508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,90,2,1.51,5236083350,853055,86.14,6180,6320,5990,7760,4180,5970,6138.04,0.92,0,-48343,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,844,13.65,1.06,12,6.13,444.00,5724.00,9420,20231128,-35.67,4400,20241025,37.73,7980,-24.06,20240110,4400,37.73,20241025,9420,-35.67,20231128,4400,37.73,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N +20241126,100507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6130,160,2,2.68,4673085850,760489,76.79,6180,6320,5990,7760,4180,5970,6144.84,0.92,0,-47065,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,853,13.81,1.07,12,5.46,444.00,5724.00,9420,20231128,-34.93,4400,20241025,39.32,7980,-23.18,20240110,4400,39.32,20241025,9420,-34.93,20231128,4400,39.32,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N +20241126,090502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6130,160,2,2.68,2180568410,351695,35.51,6180,6320,6100,7760,4180,5970,6200.17,0.92,0,-17123,6216,6092,5976,5852,5736,6035,5795,70,1790,500,3700,10,1,13922475,853,13.81,1.07,12,2.53,444.00,5724.00,9420,20231128,-34.93,4400,20241025,39.32,7980,-23.18,20240110,4400,39.32,20241025,9420,-34.93,20231128,4400,39.32,20241025,8.36,N,037440,500,69 억,,128189,N,N,0,N,00,N 20241125,160453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,90,2,1.53,5802998140,968802,84.55,5980,6100,5860,7640,4120,5880,5989.92,2.16,0,-172574,6113,5996,5883,5766,5653,6055,5825,70,1760,500,3640,10,1,13922475,831,13.45,1.04,12,6.96,444.00,5724.00,9420,20231128,-36.62,4400,20241025,35.68,7980,-25.19,20240110,4400,35.68,20241025,9420,-36.62,20231128,4400,35.68,20241025,7.85,N,037440,500,69 억,,300979,N,N,0,N,00,N 20241125,150500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,80,2,1.36,5542963880,925278,80.75,5980,6100,5860,7640,4120,5880,5990.60,2.16,0,-178384,6113,5996,5883,5766,5653,6055,5825,70,1760,500,3640,10,1,13922475,830,13.42,1.04,12,6.65,444.00,5724.00,9420,20231128,-36.73,4400,20241025,35.45,7980,-25.31,20240110,4400,35.45,20241025,9420,-36.73,20231128,4400,35.45,20241025,7.85,N,037440,500,69 억,,300979,N,N,0,N,00,N 20241125,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,120,2,2.04,5032227690,839420,73.25,5980,6100,5860,7640,4120,5880,5994.90,2.16,0,-186493,6113,5996,5883,5766,5653,6055,5825,70,1760,500,3640,10,1,13922475,835,13.51,1.05,12,6.03,444.00,5724.00,9420,20231128,-36.31,4400,20241025,36.36,7980,-24.81,20240110,4400,36.36,20241025,9420,-36.31,20231128,4400,36.36,20241025,7.85,N,037440,500,69 억,,300979,N,N,0,N,00,N diff --git a/037460/price/prices-20241101.csv b/037460/price/prices-20241101.csv index 9bc0183067a9..540979f05b81 100644 --- a/037460/price/prices-20241101.csv +++ b/037460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,30,2,0.35,830924180,96727,836.16,8500,8880,8390,11030,5950,8490,8590.47,2.74,0,-1306,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1390,4.39,0.39,12,0.59,1939.00,21592.00,9550,20240709,-10.79,7610,20240805,11.96,9550,-10.79,20240709,7610,11.96,20240805,9550,-10.79,20240709,7610,11.96,20240805,1.28,N,037460,500,83 억,,446905,N,N,12,N,00,N +20241126,150502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,-10,5,-0.12,815362200,94897,820.34,8500,8880,8390,11030,5950,8490,8592.08,2.74,0,-1718,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1384,4.37,0.39,12,0.58,1939.00,21592.00,9550,20240709,-11.20,7610,20240805,11.43,9550,-11.20,20240709,7610,11.43,20240805,9550,-11.20,20240709,7610,11.43,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N +20241126,140502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,30,2,0.35,758364040,88190,762.36,8500,8880,8390,11030,5950,8490,8599.21,2.74,0,-3609,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1390,4.39,0.39,12,0.54,1939.00,21592.00,9550,20240709,-10.79,7610,20240805,11.96,9550,-10.79,20240709,7610,11.96,20240805,9550,-10.79,20240709,7610,11.96,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N +20241126,130500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,50,2,0.59,737266050,85713,740.95,8500,8880,8390,11030,5950,8490,8601.57,2.74,0,-2972,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1394,4.40,0.40,12,0.53,1939.00,21592.00,9550,20240709,-10.58,7610,20240805,12.22,9550,-10.58,20240709,7610,12.22,20240805,9550,-10.58,20240709,7610,12.22,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N +20241126,120505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,30,2,0.35,712123990,82755,715.38,8500,8880,8390,11030,5950,8490,8605.21,2.74,0,-2853,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1390,4.39,0.39,12,0.51,1939.00,21592.00,9550,20240709,-10.79,7610,20240805,11.96,9550,-10.79,20240709,7610,11.96,20240805,9550,-10.79,20240709,7610,11.96,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N +20241126,110509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,40,2,0.47,657588550,76338,659.91,8500,8880,8390,11030,5950,8490,8614.17,2.74,0,-5691,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1392,4.40,0.40,12,0.47,1939.00,21592.00,9550,20240709,-10.68,7610,20240805,12.09,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N +20241126,100507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8440,-50,5,-0.59,65767060,7814,67.55,8500,8500,8390,11030,5950,8490,8416.57,2.74,0,452,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1377,4.35,0.39,12,0.05,1939.00,21592.00,9550,20240709,-11.62,7610,20240805,10.91,9550,-11.62,20240709,7610,10.91,20240805,9550,-11.62,20240709,7610,10.91,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N +20241126,090503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,0,3,0.00,985740,116,1.00,8500,8500,8480,11030,5950,8490,8497.76,2.74,0,-36,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1385,4.38,0.39,12,0.00,1939.00,21592.00,9550,20240709,-11.10,7610,20240805,11.56,9550,-11.10,20240709,7610,11.56,20240805,9550,-11.10,20240709,7610,11.56,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N 20241125,160453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,70,2,0.83,98217030,11546,82.98,8480,8560,8460,10940,5900,8420,8506.58,2.72,0,2994,8540,8480,8440,8380,8340,8460,8360,83,2520,500,6230,10,1,16318522,1385,4.38,0.39,12,0.07,1939.00,21592.00,9550,20240709,-11.10,7610,20240805,11.56,9550,-11.10,20240709,7610,11.56,20240805,9550,-11.10,20240709,7610,11.56,20240805,1.28,N,037460,500,83 억,,443690,N,N,0,N,00,N 20241125,150501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,120,2,1.43,87930170,10338,74.30,8480,8550,8460,10940,5900,8420,8505.53,2.72,0,3050,8540,8480,8440,8380,8340,8460,8360,83,2520,500,6230,10,1,16318522,1394,4.40,0.40,12,0.06,1939.00,21592.00,9550,20240709,-10.58,7610,20240805,12.22,9550,-10.58,20240709,7610,12.22,20240805,9550,-10.58,20240709,7610,12.22,20240805,1.28,N,037460,500,83 억,,443690,N,N,0,N,00,N 20241125,140501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,110,2,1.31,80974340,9524,68.45,8480,8550,8460,10940,5900,8420,8502.14,2.72,0,2800,8540,8480,8440,8380,8340,8460,8360,83,2520,500,6230,10,1,16318522,1392,4.40,0.40,12,0.06,1939.00,21592.00,9550,20240709,-10.68,7610,20240805,12.09,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.28,N,037460,500,83 억,,443690,N,N,0,N,00,N diff --git a/037560/price/prices-20241101.csv b/037560/price/prices-20241101.csv index 70a2ef40c625..be0b7cf10b85 100644 --- a/037560/price/prices-20241101.csv +++ b/037560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160502,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2525,30,2,1.20,241347060,96260,181.93,2495,2530,2485,3240,1750,2495,2507.19,5.05,28098,29381,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1956,-4.31,0.35,12,0.12,-586.00,7300.00,5210,20240119,-51.54,2350,20241115,7.45,5210,-51.54,20240119,2350,7.45,20241115,5210,-51.54,20240119,2350,7.45,20241115,1.65,N,037560,2500,1936 억,,1917106,N,N,19,N,00,N +20241126,150503,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2530,35,2,1.40,229558375,91594,173.11,2495,2530,2485,3240,1750,2495,2506.26,5.05,27479,28120,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1959,-4.32,0.35,12,0.12,-586.00,7300.00,5210,20240119,-51.44,2350,20241115,7.66,5210,-51.44,20240119,2350,7.66,20241115,5210,-51.44,20240119,2350,7.66,20241115,1.65,N,037560,2500,1936 억,,1916487,N,N,11,N,00,N +20241126,140502,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2515,20,2,0.80,183872700,73433,138.79,2495,2515,2485,3240,1750,2495,2503.95,5.02,16259,16354,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1948,-4.29,0.34,12,0.09,-586.00,7300.00,5210,20240119,-51.73,2350,20241115,7.02,5210,-51.73,20240119,2350,7.02,20241115,5210,-51.73,20240119,2350,7.02,20241115,1.65,N,037560,2500,1936 억,,1905267,N,N,11,N,00,N +20241126,130501,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2515,20,2,0.80,104647840,41910,79.21,2495,2515,2485,3240,1750,2495,2496.97,5.01,11756,12784,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1948,-4.29,0.34,12,0.05,-586.00,7300.00,5210,20240119,-51.73,2350,20241115,7.02,5210,-51.73,20240119,2350,7.02,20241115,5210,-51.73,20240119,2350,7.02,20241115,1.65,N,037560,2500,1936 억,,1900764,N,N,11,N,00,N +20241126,120505,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2515,20,2,0.80,94047970,37683,71.22,2495,2515,2485,3240,1750,2495,2495.77,5.01,11597,12602,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1948,-4.29,0.34,12,0.05,-586.00,7300.00,5210,20240119,-51.73,2350,20241115,7.02,5210,-51.73,20240119,2350,7.02,20241115,5210,-51.73,20240119,2350,7.02,20241115,1.65,N,037560,2500,1936 억,,1900605,N,N,11,N,00,N +20241126,110509,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2505,10,2,0.40,54945550,22036,41.65,2495,2510,2485,3240,1750,2495,2493.44,5.00,7046,7546,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1940,-4.27,0.34,12,0.03,-586.00,7300.00,5210,20240119,-51.92,2350,20241115,6.60,5210,-51.92,20240119,2350,6.60,20241115,5210,-51.92,20240119,2350,6.60,20241115,1.65,N,037560,2500,1936 억,,1896054,N,N,11,N,00,N +20241126,100508,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2500,5,2,0.20,45120545,18106,34.22,2495,2510,2485,3240,1750,2495,2492.02,4.99,5049,5811,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1936,-4.27,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.02,2350,20241115,6.38,5210,-52.02,20240119,2350,6.38,20241115,5210,-52.02,20240119,2350,6.38,20241115,1.65,N,037560,2500,1936 억,,1894057,N,N,11,N,00,N +20241126,090503,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2500,5,2,0.20,10614830,4261,8.05,2495,2500,2490,3240,1750,2495,2491.16,4.99,4115,3202,2515,2505,2495,2485,2475,2510,2490,1936,745,2500,1540,5,1,77446865,1936,-4.27,0.34,12,0.01,-586.00,7300.00,5210,20240119,-52.02,2350,20241115,6.38,5210,-52.02,20240119,2350,6.38,20241115,5210,-52.02,20240119,2350,6.38,20241115,1.65,N,037560,2500,1936 억,,1893123,N,N,11,N,00,N 20241125,160453,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2495,15,2,0.60,127024070,50890,79.01,2485,2505,2485,3220,1740,2480,2496.05,4.98,9757,10486,2510,2495,2480,2465,2450,2487,2457,1936,740,2500,1530,5,1,77446865,1932,-4.26,0.34,12,0.07,-586.00,7300.00,5210,20240119,-52.11,2350,20241115,6.17,5210,-52.11,20240119,2350,6.17,20241115,5210,-52.11,20240119,2350,6.17,20241115,1.65,N,037560,2500,1936 억,,1889008,N,N,11,N,00,N 20241125,150501,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2500,20,2,0.81,124457955,49862,77.42,2485,2505,2485,3220,1740,2480,2496.05,4.98,9746,10620,2510,2495,2480,2465,2450,2487,2457,1936,740,2500,1530,5,1,77446865,1936,-4.27,0.34,12,0.06,-586.00,7300.00,5210,20240119,-52.02,2350,20241115,6.38,5210,-52.02,20240119,2350,6.38,20241115,5210,-52.02,20240119,2350,6.38,20241115,1.65,N,037560,2500,1936 억,,1888997,N,N,4,N,00,N 20241125,140501,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2490,10,2,0.40,108898670,43621,67.73,2485,2505,2485,3220,1740,2480,2496.47,4.98,9356,9809,2510,2495,2480,2465,2450,2487,2457,1936,740,2500,1530,5,1,77446865,1928,-4.25,0.34,12,0.06,-586.00,7300.00,5210,20240119,-52.21,2350,20241115,5.96,5210,-52.21,20240119,2350,5.96,20241115,5210,-52.21,20240119,2350,5.96,20241115,1.65,N,037560,2500,1936 억,,1888607,N,N,4,N,00,N diff --git a/037710/price/prices-20241101.csv b/037710/price/prices-20241101.csv index e03aedeb6623..bd2f84aa003d 100644 --- a/037710/price/prices-20241101.csv +++ b/037710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160502,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,200,2,0.69,90418350,3101,68.64,29050,29350,29050,37750,20350,29050,29157.80,10.26,0,754,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2327,4.83,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.27,N,037710,1000,79 억,,816081,N,N,12,N,00,N +20241126,150503,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,50,2,0.17,85930550,2947,65.23,29050,29350,29050,37750,20350,29050,29158.65,10.26,0,682,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2316,4.81,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,816081,N,N,2,N,00,N +20241126,140503,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,100,2,0.34,69973450,2399,53.10,29050,29350,29050,37750,20350,29050,29167.76,10.26,0,472,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2320,4.81,0.28,12,0.03,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,816081,N,N,2,N,00,N +20241126,130501,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,200,2,0.69,59559700,2042,45.20,29050,29350,29050,37750,20350,29050,29167.34,10.26,0,245,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2327,4.83,0.28,12,0.03,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.27,N,037710,1000,79 억,,816081,N,N,2,N,00,N +20241126,120506,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,200,2,0.69,56959650,1953,43.23,29050,29350,29050,37750,20350,29050,29165.21,10.26,0,169,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2327,4.83,0.28,12,0.02,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.27,N,037710,1000,79 억,,816081,N,N,2,N,00,N +20241126,110509,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,100,2,0.34,24537650,843,18.66,29050,29200,29050,37750,20350,29050,29107.53,10.26,0,87,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2320,4.81,0.28,12,0.01,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,816081,N,N,2,N,00,N +20241126,100508,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,100,2,0.34,8844100,304,6.73,29050,29150,29050,37750,20350,29050,29092.43,10.26,0,9,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2320,4.81,0.28,12,0.00,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,816081,N,N,2,N,00,N +20241126,090503,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29050,0,3,0.00,1713950,59,1.31,29050,29050,29050,37750,20350,29050,29050.00,10.26,0,0,29450,29250,29150,28950,28850,29200,28900,80,8700,1000,21490,50,1,7957190,2312,4.80,0.28,12,0.00,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.27,N,037710,1000,79 억,,816081,N,N,2,N,00,N 20241125,160454,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29050,-100,5,-0.34,127441250,4359,55.97,29150,29350,29050,37850,20450,29150,29236.35,10.27,0,407,29483,29316,29183,29016,28883,29400,29100,80,8700,1000,21570,50,1,7957190,2312,4.80,0.28,12,0.05,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.27,N,037710,1000,79 억,,816960,N,N,2,N,00,N 20241125,150501,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29200,50,2,0.17,95609500,3266,41.94,29150,29350,29150,37850,20450,29150,29274.19,10.27,0,345,29483,29316,29183,29016,28883,29400,29100,80,8700,1000,21570,50,1,7957190,2323,4.82,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.15,27750,20240805,5.23,32500,-10.15,20240206,27750,5.23,20240805,32500,-10.15,20240206,27750,5.23,20240805,0.27,N,037710,1000,79 억,,816960,N,N,13,N,00,N 20241125,140501,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,100,2,0.34,83076400,2837,36.43,29150,29350,29150,37850,20450,29150,29283.19,10.27,0,308,29483,29316,29183,29016,28883,29400,29100,80,8700,1000,21570,50,1,7957190,2327,4.83,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.27,N,037710,1000,79 억,,816960,N,N,13,N,00,N diff --git a/037760/price/prices-20241101.csv b/037760/price/prices-20241101.csv index a7c41587e5de..47b01175bb76 100644 --- a/037760/price/prices-20241101.csv +++ b/037760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1475,-35,5,-2.32,13941209,9466,54.90,1507,1510,1464,1963,1057,1510,1472.77,0.17,0,-200,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,499,17.35,0.52,12,0.03,85.00,2834.00,1619,20240429,-8.89,1250,20240408,18.00,1619,-8.89,20240429,1250,18.00,20240408,1619,-8.89,20240429,1250,18.00,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N +20241126,150503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1479,-31,5,-2.05,12950000,8794,51.00,1507,1510,1464,1963,1057,1510,1472.59,0.17,0,-94,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,500,17.40,0.52,12,0.03,85.00,2834.00,1619,20240429,-8.65,1250,20240408,18.32,1619,-8.65,20240429,1250,18.32,20240408,1619,-8.65,20240429,1250,18.32,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N +20241126,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1484,-26,5,-1.72,9938273,6748,39.13,1507,1510,1464,1963,1057,1510,1472.77,0.17,0,991,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,502,17.46,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.34,1250,20240408,18.72,1619,-8.34,20240429,1250,18.72,20240408,1619,-8.34,20240429,1250,18.72,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N +20241126,130501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1480,-30,5,-1.99,8616944,5846,33.90,1507,1510,1464,1963,1057,1510,1473.99,0.17,0,892,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,501,17.41,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.59,1250,20240408,18.40,1619,-8.59,20240429,1250,18.40,20240408,1619,-8.59,20240429,1250,18.40,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N +20241126,120506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1485,-25,5,-1.66,8567995,5813,33.71,1507,1510,1464,1963,1057,1510,1473.94,0.17,0,892,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,502,17.47,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.28,1250,20240408,18.80,1619,-8.28,20240429,1250,18.80,20240408,1619,-8.28,20240429,1250,18.80,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N +20241126,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1485,-25,5,-1.66,8551662,5802,33.65,1507,1510,1464,1963,1057,1510,1473.92,0.17,0,892,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,502,17.47,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.28,1250,20240408,18.80,1619,-8.28,20240429,1250,18.80,20240408,1619,-8.28,20240429,1250,18.80,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N +20241126,100508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1484,-26,5,-1.72,6798722,4606,26.71,1507,1510,1470,1963,1057,1510,1476.06,0.17,0,892,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,502,17.46,0.52,12,0.01,85.00,2834.00,1619,20240429,-8.34,1250,20240408,18.72,1619,-8.34,20240429,1250,18.72,20240408,1619,-8.34,20240429,1250,18.72,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N +20241126,090504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1507,-3,5,-0.20,15070,10,0.06,1507,1507,1507,1963,1057,1510,1507.00,0.17,0,-9,1554,1531,1496,1473,1438,1543,1485,169,453,500,1110,1,1,33832921,510,17.73,0.53,12,0.00,85.00,2834.00,1619,20240429,-6.92,1250,20240408,20.56,1619,-6.92,20240429,1250,20.56,20240408,1619,-6.92,20240429,1250,20.56,20240408,0.56,N,037760,500,169 억,,58266,N,N,0,N,00,N 20241125,160454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1510,28,2,1.89,25442480,17243,745.16,1509,1519,1461,1926,1038,1482,1475.53,0.17,0,256,1524,1503,1487,1466,1450,1495,1458,169,444,500,1090,1,1,33832921,511,17.76,0.53,12,0.05,85.00,2834.00,1619,20240429,-6.73,1250,20240408,20.80,1619,-6.73,20240429,1250,20.80,20240408,1619,-6.73,20240429,1250,20.80,20240408,0.56,N,037760,500,169 억,,58010,N,N,0,N,00,N 20241125,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1513,31,2,2.09,23645580,16053,693.73,1509,1519,1461,1926,1038,1482,1472.97,0.17,0,855,1524,1503,1487,1466,1450,1495,1458,169,444,500,1090,1,1,33832921,512,17.80,0.53,12,0.05,85.00,2834.00,1619,20240429,-6.55,1250,20240408,21.04,1619,-6.55,20240429,1250,21.04,20240408,1619,-6.55,20240429,1250,21.04,20240408,0.56,N,037760,500,169 억,,58010,N,N,0,N,00,N 20241125,140502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1470,-12,5,-0.81,10928282,7467,322.69,1509,1509,1461,1926,1038,1482,1463.54,0.17,0,1577,1524,1503,1487,1466,1450,1495,1458,169,444,500,1090,1,1,33832921,497,17.29,0.52,12,0.02,85.00,2834.00,1619,20240429,-9.20,1250,20240408,17.60,1619,-9.20,20240429,1250,17.60,20240408,1619,-9.20,20240429,1250,17.60,20240408,0.56,N,037760,500,169 억,,58010,N,N,0,N,00,N diff --git a/037950/price/prices-20241101.csv b/037950/price/prices-20241101.csv index 5b2ffb9764f1..803b546a4b90 100644 --- a/037950/price/prices-20241101.csv +++ b/037950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1119,0,3,0.00,366208112,328966,93.08,1107,1121,1107,1454,784,1119,1113.18,1.93,0,58275,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,945,37.30,1.26,12,0.39,30.00,889.00,1789,20240416,-37.45,1050,20241115,6.57,1789,-37.45,20240416,1050,6.57,20241115,1789,-37.45,20240416,1050,6.57,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N +20241126,150504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1117,-2,5,-0.18,347198775,311972,88.27,1107,1121,1107,1454,784,1119,1112.90,1.93,0,58337,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,943,37.23,1.26,12,0.37,30.00,889.00,1789,20240416,-37.56,1050,20241115,6.38,1789,-37.56,20240416,1050,6.38,20241115,1789,-37.56,20240416,1050,6.38,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N +20241126,140503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1115,-4,5,-0.36,264907071,238139,67.38,1107,1121,1107,1454,784,1119,1112.38,1.93,0,12456,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,942,37.17,1.25,12,0.28,30.00,889.00,1789,20240416,-37.67,1050,20241115,6.19,1789,-37.67,20240416,1050,6.19,20241115,1789,-37.67,20240416,1050,6.19,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N +20241126,130502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1113,-6,5,-0.54,221807230,199359,56.41,1107,1121,1107,1454,784,1119,1112.58,1.93,0,8959,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,940,37.10,1.25,12,0.24,30.00,889.00,1789,20240416,-37.79,1050,20241115,6.00,1789,-37.79,20240416,1050,6.00,20241115,1789,-37.79,20240416,1050,6.00,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N +20241126,120506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1116,-3,5,-0.27,210480116,189195,53.53,1107,1121,1107,1454,784,1119,1112.48,1.93,0,8913,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,942,37.20,1.26,12,0.22,30.00,889.00,1789,20240416,-37.62,1050,20241115,6.29,1789,-37.62,20240416,1050,6.29,20241115,1789,-37.62,20240416,1050,6.29,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N +20241126,110510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1111,-8,5,-0.71,166378832,149637,42.34,1107,1121,1107,1454,784,1119,1111.84,1.93,0,13366,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,938,37.03,1.25,12,0.18,30.00,889.00,1789,20240416,-37.90,1050,20241115,5.81,1789,-37.90,20240416,1050,5.81,20241115,1789,-37.90,20240416,1050,5.81,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N +20241126,100508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1112,-7,5,-0.63,121540012,109275,30.92,1107,1121,1107,1454,784,1119,1112.19,1.93,0,19820,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,939,37.07,1.25,12,0.13,30.00,889.00,1789,20240416,-37.84,1050,20241115,5.90,1789,-37.84,20240416,1050,5.90,20241115,1789,-37.84,20240416,1050,5.90,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N +20241126,090504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1118,-1,5,-0.09,55031802,49582,14.03,1107,1118,1107,1454,784,1119,1109.77,1.93,0,13655,1149,1133,1118,1102,1087,1142,1111,422,335,500,710,1,1,84447519,944,37.27,1.26,12,0.06,30.00,889.00,1789,20240416,-37.51,1050,20241115,6.48,1789,-37.51,20240416,1050,6.48,20241115,1789,-37.51,20240416,1050,6.48,20241115,5.84,N,037950,500,422 억,,1631470,N,N,0,N,00,N 20241125,160454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1119,16,2,1.45,387492988,346154,218.94,1103,1134,1103,1433,773,1103,1119.42,1.79,0,122914,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,945,37.30,1.26,12,0.41,30.00,889.00,1789,20240416,-37.45,1050,20241115,6.57,1789,-37.45,20240416,1050,6.57,20241115,1789,-37.45,20240416,1050,6.57,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N 20241125,150502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1124,21,2,1.90,343153763,306326,193.75,1103,1134,1103,1433,773,1103,1120.22,1.79,0,128441,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,949,37.47,1.26,12,0.36,30.00,889.00,1789,20240416,-37.17,1050,20241115,7.05,1789,-37.17,20240416,1050,7.05,20241115,1789,-37.17,20240416,1050,7.05,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N 20241125,140502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1119,16,2,1.45,255603345,228248,144.37,1103,1134,1103,1433,773,1103,1119.85,1.79,0,106907,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,945,37.30,1.26,12,0.27,30.00,889.00,1789,20240416,-37.45,1050,20241115,6.57,1789,-37.45,20240416,1050,6.57,20241115,1789,-37.45,20240416,1050,6.57,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N diff --git a/038010/price/prices-20241101.csv b/038010/price/prices-20241101.csv index 290c39e60993..6fcf2d81ba23 100644 --- a/038010/price/prices-20241101.csv +++ b/038010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6620,-60,5,-0.90,162191660,24419,91.25,6700,6740,6580,8680,4680,6680,6642.06,1.04,0,483,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,596,2.30,0.51,12,0.27,2876.00,12870.00,10050,20231120,-34.13,6160,20240806,7.47,9920,-33.27,20240621,6160,7.47,20240806,9920,-33.27,20240621,6160,7.47,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N +20241126,150504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,-30,5,-0.45,160033120,24093,90.03,6700,6740,6580,8680,4680,6680,6642.31,1.04,0,436,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,599,2.31,0.52,12,0.27,2876.00,12870.00,10050,20231120,-33.83,6160,20240806,7.95,9920,-32.96,20240621,6160,7.95,20240806,9920,-32.96,20240621,6160,7.95,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N +20241126,140504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,-90,5,-1.35,151269380,22768,85.08,6700,6740,6580,8680,4680,6680,6643.95,1.04,0,78,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,593,2.29,0.51,12,0.25,2876.00,12870.00,10050,20231120,-34.43,6160,20240806,6.98,9920,-33.57,20240621,6160,6.98,20240806,9920,-33.57,20240621,6160,6.98,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N +20241126,130502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-40,5,-0.60,132992650,20000,74.74,6700,6740,6580,8680,4680,6680,6649.63,1.04,0,-1763,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,598,2.31,0.52,12,0.22,2876.00,12870.00,10050,20231120,-33.93,6160,20240806,7.79,9920,-33.06,20240621,6160,7.79,20240806,9920,-33.06,20240621,6160,7.79,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N +20241126,120506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,-30,5,-0.45,108506110,16304,60.93,6700,6740,6600,8680,4680,6680,6655.18,1.04,0,-1754,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,599,2.31,0.52,12,0.18,2876.00,12870.00,10050,20231120,-33.83,6160,20240806,7.95,9920,-32.96,20240621,6160,7.95,20240806,9920,-32.96,20240621,6160,7.95,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N +20241126,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,10,2,0.15,95728700,14383,53.75,6700,6740,6600,8680,4680,6680,6655.68,1.04,0,-1780,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,602,2.33,0.52,12,0.16,2876.00,12870.00,10050,20231120,-33.43,6160,20240806,8.60,9920,-32.56,20240621,6160,8.60,20240806,9920,-32.56,20240621,6160,8.60,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N +20241126,100509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,-10,5,-0.15,54015360,8109,30.30,6700,6740,6630,8680,4680,6680,6661.16,1.04,0,454,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,600,2.32,0.52,12,0.09,2876.00,12870.00,10050,20231120,-33.63,6160,20240806,8.28,9920,-32.76,20240621,6160,8.28,20240806,9920,-32.76,20240621,6160,8.28,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N +20241126,090504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-50,5,-0.75,19987510,3002,11.22,6700,6700,6630,8680,4680,6680,6658.06,1.04,0,1101,6806,6742,6666,6602,6526,6775,6635,45,2000,500,4800,10,1,9000000,597,2.31,0.52,12,0.03,2876.00,12870.00,10050,20231120,-34.03,6160,20240806,7.63,9920,-33.17,20240621,6160,7.63,20240806,9920,-33.17,20240621,6160,7.63,20240806,2.61,N,038010,500,45 억,,93928,N,N,0,N,00,N 20241125,160455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,90,2,1.37,178431380,26685,60.62,6590,6730,6590,8560,4620,6590,6686.59,1.07,0,-2150,6903,6746,6583,6426,6263,6825,6505,45,1970,500,4740,10,1,9000000,601,2.32,0.52,12,0.30,2876.00,12870.00,10050,20231120,-33.53,6160,20240806,8.44,9920,-32.66,20240621,6160,8.44,20240806,9920,-32.66,20240621,6160,8.44,20240806,2.60,N,038010,500,45 억,,95921,N,N,0,N,00,N 20241125,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,130,2,1.97,161990740,24224,55.03,6590,6730,6590,8560,4620,6590,6687.20,1.07,0,-1916,6903,6746,6583,6426,6263,6825,6505,45,1970,500,4740,10,1,9000000,605,2.34,0.52,12,0.27,2876.00,12870.00,10050,20231120,-33.13,6160,20240806,9.09,9920,-32.26,20240621,6160,9.09,20240806,9920,-32.26,20240621,6160,9.09,20240806,2.60,N,038010,500,45 억,,95921,N,N,0,N,00,N 20241125,140502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,120,2,1.82,145592420,21775,49.47,6590,6730,6590,8560,4620,6590,6686.22,1.07,0,-1788,6903,6746,6583,6426,6263,6825,6505,45,1970,500,4740,10,1,9000000,604,2.33,0.52,12,0.24,2876.00,12870.00,10050,20231120,-33.23,6160,20240806,8.93,9920,-32.36,20240621,6160,8.93,20240806,9920,-32.36,20240621,6160,8.93,20240806,2.60,N,038010,500,45 억,,95921,N,N,0,N,00,N diff --git a/038060/price/prices-20241101.csv b/038060/price/prices-20241101.csv index a7e58b4c0062..1fc4731ec865 100644 --- a/038060/price/prices-20241101.csv +++ b/038060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1140,-2,5,-0.18,40373786,35474,61.99,1140,1150,1132,1484,800,1142,1138.06,4.53,0,-10642,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,548,13.73,0.53,12,0.07,83.00,2163.00,1550,20241118,-26.45,960,20240911,18.75,1550,-26.45,20241118,960,18.75,20240911,1550,-26.45,20241118,960,18.75,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N +20241126,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1140,-2,5,-0.18,35448321,31143,54.42,1140,1150,1132,1484,800,1142,1138.24,4.53,0,-10489,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,548,13.73,0.53,12,0.06,83.00,2163.00,1550,20241118,-26.45,960,20240911,18.75,1550,-26.45,20241118,960,18.75,20240911,1550,-26.45,20241118,960,18.75,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N +20241126,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1140,-2,5,-0.18,32981066,28981,50.64,1140,1150,1132,1484,800,1142,1138.02,4.53,0,-10543,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,548,13.73,0.53,12,0.06,83.00,2163.00,1550,20241118,-26.45,960,20240911,18.75,1550,-26.45,20241118,960,18.75,20240911,1550,-26.45,20241118,960,18.75,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N +20241126,130502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1142,0,3,0.00,31222631,27441,47.95,1140,1150,1132,1484,800,1142,1137.81,4.53,0,-10541,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,549,13.76,0.53,12,0.06,83.00,2163.00,1550,20241118,-26.32,960,20240911,18.96,1550,-26.32,20241118,960,18.96,20240911,1550,-26.32,20241118,960,18.96,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N +20241126,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1144,2,2,0.18,25804962,22668,39.61,1140,1150,1132,1484,800,1142,1138.39,4.53,0,-10418,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,550,13.78,0.53,12,0.05,83.00,2163.00,1550,20241118,-26.19,960,20240911,19.17,1550,-26.19,20241118,960,19.17,20240911,1550,-26.19,20241118,960,19.17,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N +20241126,110511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1147,5,2,0.44,24413254,21454,37.49,1140,1150,1132,1484,800,1142,1137.93,4.53,0,-10307,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,552,13.82,0.53,12,0.04,83.00,2163.00,1550,20241118,-26.00,960,20240911,19.48,1550,-26.00,20241118,960,19.48,20240911,1550,-26.00,20241118,960,19.48,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N +20241126,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1147,5,2,0.44,8495349,7457,13.03,1140,1150,1135,1484,800,1142,1139.24,4.53,0,-1907,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,552,13.82,0.53,12,0.02,83.00,2163.00,1550,20241118,-26.00,960,20240911,19.48,1550,-26.00,20241118,960,19.48,20240911,1550,-26.00,20241118,960,19.48,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N +20241126,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1149,7,2,0.61,546862,476,0.83,1140,1150,1140,1484,800,1142,1148.87,4.53,0,-111,1207,1174,1146,1113,1085,1191,1130,241,342,500,820,1,1,48103069,553,13.84,0.53,12,0.00,83.00,2163.00,1550,20241118,-25.87,960,20240911,19.69,1550,-25.87,20241118,960,19.69,20240911,1550,-25.87,20241118,960,19.69,20240911,0.28,N,038060,500,240 억,,2179728,N,N,0,N,00,N 20241125,160455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1142,2,2,0.18,64959886,57223,133.75,1140,1179,1118,1482,798,1140,1135.21,4.53,0,2622,1209,1174,1143,1108,1077,1192,1126,241,342,500,820,1,1,48103069,549,13.76,0.53,12,0.12,83.00,2163.00,1550,20241118,-26.32,960,20240911,18.96,1550,-26.32,20241118,960,18.96,20240911,1550,-26.32,20241118,960,18.96,20240911,0.28,N,038060,500,240 억,,2177106,N,N,0,N,00,N 20241125,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1141,1,2,0.09,62046481,54671,127.79,1140,1179,1118,1482,798,1140,1134.91,4.53,0,3723,1209,1174,1143,1108,1077,1192,1126,241,342,500,820,1,1,48103069,549,13.75,0.53,12,0.11,83.00,2163.00,1550,20241118,-26.39,960,20240911,18.85,1550,-26.39,20241118,960,18.85,20240911,1550,-26.39,20241118,960,18.85,20240911,0.28,N,038060,500,240 억,,2177106,N,N,0,N,00,N 20241125,140503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1140,0,3,0.00,59166327,52147,121.89,1140,1179,1118,1482,798,1140,1134.61,4.53,0,5877,1209,1174,1143,1108,1077,1192,1126,241,342,500,820,1,1,48103069,548,13.73,0.53,12,0.11,83.00,2163.00,1550,20241118,-26.45,960,20240911,18.75,1550,-26.45,20241118,960,18.75,20240911,1550,-26.45,20241118,960,18.75,20240911,0.28,N,038060,500,240 억,,2177106,N,N,0,N,00,N diff --git a/038070/price/prices-20241101.csv b/038070/price/prices-20241101.csv index 3a1acf9de326..19e676841bf9 100644 --- a/038070/price/prices-20241101.csv +++ b/038070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,0,3,0.00,40027600,6190,33.57,6420,6540,6420,8410,4530,6470,6466.49,1.49,0,395,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,576,-497.69,0.67,12,0.07,-13.00,9715.00,12240,20240315,-47.14,6130,20241115,5.55,12240,-47.14,20240315,6130,5.55,20241115,12240,-47.14,20240315,6130,5.55,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N +20241126,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,0,3,0.00,37446120,5791,31.41,6420,6540,6420,8410,4530,6470,6466.26,1.49,0,420,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,576,-497.69,0.67,12,0.07,-13.00,9715.00,12240,20240315,-47.14,6130,20241115,5.55,12240,-47.14,20240315,6130,5.55,20241115,12240,-47.14,20240315,6130,5.55,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N +20241126,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6440,-30,5,-0.46,36820590,5694,30.88,6420,6540,6420,8410,4530,6470,6466.56,1.49,0,358,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,573,-495.38,0.66,12,0.06,-13.00,9715.00,12240,20240315,-47.39,6130,20241115,5.06,12240,-47.39,20240315,6130,5.06,20241115,12240,-47.39,20240315,6130,5.06,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N +20241126,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,-20,5,-0.31,32139310,4967,26.94,6420,6540,6420,8410,4530,6470,6470.57,1.49,0,298,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,574,-496.15,0.66,12,0.06,-13.00,9715.00,12240,20240315,-47.30,6130,20241115,5.22,12240,-47.30,20240315,6130,5.22,20241115,12240,-47.30,20240315,6130,5.22,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N +20241126,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,0,3,0.00,26278800,4059,22.01,6420,6540,6420,8410,4530,6470,6474.21,1.49,0,255,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,576,-497.69,0.67,12,0.05,-13.00,9715.00,12240,20240315,-47.14,6130,20241115,5.55,12240,-47.14,20240315,6130,5.55,20241115,12240,-47.14,20240315,6130,5.55,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N +20241126,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,0,3,0.00,18627780,2881,15.63,6420,6510,6420,8410,4530,6470,6465.73,1.49,0,251,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,576,-497.69,0.67,12,0.03,-13.00,9715.00,12240,20240315,-47.14,6130,20241115,5.55,12240,-47.14,20240315,6130,5.55,20241115,12240,-47.14,20240315,6130,5.55,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N +20241126,100509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6460,-10,5,-0.15,11788560,1824,9.89,6420,6510,6420,8410,4530,6470,6463.03,1.49,0,-119,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,575,-496.92,0.66,12,0.02,-13.00,9715.00,12240,20240315,-47.22,6130,20241115,5.38,12240,-47.22,20240315,6130,5.38,20241115,12240,-47.22,20240315,6130,5.38,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N +20241126,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,40,2,0.62,1458120,227,1.23,6420,6510,6420,8410,4530,6470,6423.44,1.49,0,-31,6603,6536,6433,6366,6263,6570,6400,45,1940,500,4140,10,1,8900676,579,-500.77,0.67,12,0.00,-13.00,9715.00,12240,20240315,-46.81,6130,20241115,6.20,12240,-46.81,20240315,6130,6.20,20241115,12240,-46.81,20240315,6130,6.20,20241115,3.88,N,038070,500,44 억,,133044,N,N,0,N,00,N 20241125,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,80,2,1.25,118778040,18363,203.00,6330,6500,6330,8300,4480,6390,6468.34,1.41,0,7897,6576,6482,6436,6342,6296,6460,6320,45,1910,500,4080,10,1,8900676,576,-497.69,0.67,12,0.21,-13.00,9715.00,12240,20240315,-47.14,6130,20241115,5.55,12240,-47.14,20240315,6130,5.55,20241115,12240,-47.14,20240315,6130,5.55,20241115,3.95,N,038070,500,44 억,,125199,N,N,0,N,00,N 20241125,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,90,2,1.41,113992420,17624,194.83,6330,6500,6330,8300,4480,6390,6468.02,1.41,0,7527,6576,6482,6436,6342,6296,6460,6320,45,1910,500,4080,10,1,8900676,577,-498.46,0.67,12,0.20,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,3.95,N,038070,500,44 억,,125199,N,N,0,N,00,N 20241125,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,110,2,1.72,83316480,12882,142.41,6330,6500,6330,8300,4480,6390,6467.67,1.41,0,5253,6576,6482,6436,6342,6296,6460,6320,45,1910,500,4080,10,1,8900676,579,-500.00,0.67,12,0.14,-13.00,9715.00,12240,20240315,-46.90,6130,20241115,6.04,12240,-46.90,20240315,6130,6.04,20241115,12240,-46.90,20240315,6130,6.04,20241115,3.95,N,038070,500,44 억,,125199,N,N,0,N,00,N diff --git a/038110/price/prices-20241101.csv b/038110/price/prices-20241101.csv index 8ed7f68249cc..5250547bdf58 100644 --- a/038110/price/prices-20241101.csv +++ b/038110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,0,3,0.00,391291190,155727,160.34,2530,2570,2480,3305,1785,2545,2512.57,1.68,0,46044,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1048,2.13,0.48,12,0.38,1193.00,5308.00,5800,20231117,-56.12,2385,20241115,6.71,5750,-55.74,20240206,2385,6.71,20241115,5750,-55.74,20240206,2385,6.71,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N +20241126,150505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,0,3,0.00,361632805,144080,148.35,2530,2550,2480,3305,1785,2545,2509.94,1.68,0,42984,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1048,2.13,0.48,12,0.35,1193.00,5308.00,5800,20231117,-56.12,2385,20241115,6.71,5750,-55.74,20240206,2385,6.71,20241115,5750,-55.74,20240206,2385,6.71,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N +20241126,140505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-10,5,-0.39,338317160,134901,138.90,2530,2545,2480,3305,1785,2545,2507.89,1.68,0,39020,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1044,2.12,0.48,12,0.33,1193.00,5308.00,5800,20231117,-56.29,2385,20241115,6.29,5750,-55.91,20240206,2385,6.29,20241115,5750,-55.91,20240206,2385,6.29,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N +20241126,130503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-15,5,-0.59,324979215,129630,133.47,2530,2545,2480,3305,1785,2545,2506.98,1.68,0,38412,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1042,2.12,0.48,12,0.31,1193.00,5308.00,5800,20231117,-56.38,2385,20241115,6.08,5750,-56.00,20240206,2385,6.08,20241115,5750,-56.00,20240206,2385,6.08,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N +20241126,120508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-20,5,-0.79,283746115,113312,116.67,2530,2545,2480,3305,1785,2545,2504.11,1.68,0,36770,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1040,2.12,0.48,12,0.28,1193.00,5308.00,5800,20231117,-56.47,2385,20241115,5.87,5750,-56.09,20240206,2385,5.87,20241115,5750,-56.09,20240206,2385,5.87,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N +20241126,110511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-45,5,-1.77,148723135,59295,61.05,2530,2545,2490,3305,1785,2545,2508.19,1.68,0,13810,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1029,2.10,0.47,12,0.14,1193.00,5308.00,5800,20231117,-56.90,2385,20241115,4.82,5750,-56.52,20240206,2385,4.82,20241115,5750,-56.52,20240206,2385,4.82,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N +20241126,100510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,-30,5,-1.18,50588780,20103,20.70,2530,2545,2490,3305,1785,2545,2516.48,1.68,0,-2279,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1035,2.11,0.47,12,0.05,1193.00,5308.00,5800,20231117,-56.64,2385,20241115,5.45,5750,-56.26,20240206,2385,5.45,20241115,5750,-56.26,20240206,2385,5.45,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N +20241126,090505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-10,5,-0.39,8529865,3362,3.46,2530,2545,2525,3305,1785,2545,2537.14,1.68,0,-146,2601,2572,2521,2492,2441,2587,2507,206,760,500,1830,5,1,41169370,1044,2.12,0.48,12,0.01,1193.00,5308.00,5800,20231117,-56.29,2385,20241115,6.29,5750,-55.91,20240206,2385,6.29,20241115,5750,-55.91,20240206,2385,6.29,20241115,1.63,N,038110,500,205 억,,692649,N,N,0,N,00,N 20241125,160456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,75,2,3.04,243250220,96513,103.29,2470,2550,2470,3210,1730,2470,2520.68,1.60,0,35328,2556,2512,2486,2442,2416,2500,2430,206,740,500,1770,5,1,41169370,1048,2.13,0.48,12,0.23,1193.00,5308.00,5800,20231117,-56.12,2385,20241115,6.71,5750,-55.74,20240206,2385,6.71,20241115,5750,-55.74,20240206,2385,6.71,20241115,1.65,N,038110,500,205 억,,657417,N,N,0,N,00,N 20241125,150503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,55,2,2.23,217291680,86282,92.34,2470,2535,2470,3210,1730,2470,2518.72,1.60,0,35232,2556,2512,2486,2442,2416,2500,2430,206,740,500,1770,5,1,41169370,1040,2.12,0.48,12,0.21,1193.00,5308.00,5800,20231117,-56.47,2385,20241115,5.87,5750,-56.09,20240206,2385,5.87,20241115,5750,-56.09,20240206,2385,5.87,20241115,1.65,N,038110,500,205 억,,657417,N,N,0,N,00,N 20241125,140503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,60,2,2.43,194909725,77426,82.87,2470,2535,2470,3210,1730,2470,2517.72,1.60,0,34686,2556,2512,2486,2442,2416,2500,2430,206,740,500,1770,5,1,41169370,1042,2.12,0.48,12,0.19,1193.00,5308.00,5800,20231117,-56.38,2385,20241115,6.08,5750,-56.00,20240206,2385,6.08,20241115,5750,-56.00,20240206,2385,6.08,20241115,1.65,N,038110,500,205 억,,657417,N,N,0,N,00,N diff --git a/038290/price/prices-20241101.csv b/038290/price/prices-20241101.csv index ba16ef9b708d..991b45bb5f17 100644 --- a/038290/price/prices-20241101.csv +++ b/038290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16450,350,2,2.17,967175600,59363,254.13,16140,16690,15990,20900,11270,16100,16292.09,1.29,0,13812,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1783,-10.61,0.97,12,0.55,-1551.00,16978.00,26700,20240110,-38.39,14920,20241115,10.25,26700,-38.39,20240110,14920,10.25,20241115,26700,-38.39,20240110,14920,10.25,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N +20241126,150505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16500,400,2,2.48,934205380,57362,245.57,16140,16690,15990,20900,11270,16100,16286.14,1.29,0,13402,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1789,-10.64,0.97,12,0.53,-1551.00,16978.00,26700,20240110,-38.20,14920,20241115,10.59,26700,-38.20,20240110,14920,10.59,20241115,26700,-38.20,20240110,14920,10.59,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N +20241126,140505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16450,350,2,2.17,886601510,54470,233.19,16140,16690,15990,20900,11270,16100,16276.88,1.29,0,12489,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1783,-10.61,0.97,12,0.50,-1551.00,16978.00,26700,20240110,-38.39,14920,20241115,10.25,26700,-38.39,20240110,14920,10.25,20241115,26700,-38.39,20240110,14920,10.25,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N +20241126,130503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16560,460,2,2.86,731200660,45023,192.74,16140,16690,15990,20900,11270,16100,16240.60,1.29,0,9673,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1795,-10.68,0.98,12,0.42,-1551.00,16978.00,26700,20240110,-37.98,14920,20241115,10.99,26700,-37.98,20240110,14920,10.99,20241115,26700,-37.98,20240110,14920,10.99,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N +20241126,120508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16220,120,2,0.75,459276780,28504,122.03,16140,16300,15990,20900,11270,16100,16112.71,1.29,0,6405,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1758,-10.46,0.96,12,0.26,-1551.00,16978.00,26700,20240110,-39.25,14920,20241115,8.71,26700,-39.25,20240110,14920,8.71,20241115,26700,-39.25,20240110,14920,8.71,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N +20241126,110512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16150,50,2,0.31,421673530,26182,112.09,16140,16300,15990,20900,11270,16100,16105.47,1.29,0,6895,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1751,-10.41,0.95,12,0.24,-1551.00,16978.00,26700,20240110,-39.51,14920,20241115,8.24,26700,-39.51,20240110,14920,8.24,20241115,26700,-39.51,20240110,14920,8.24,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N +20241126,100510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16180,80,2,0.50,362579270,22533,96.46,16140,16300,15990,20900,11270,16100,16091.03,1.29,0,6371,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1754,-10.43,0.95,12,0.21,-1551.00,16978.00,26700,20240110,-39.40,14920,20241115,8.45,26700,-39.40,20240110,14920,8.45,20241115,26700,-39.40,20240110,14920,8.45,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N +20241126,090506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16150,50,2,0.31,14902040,925,3.96,16140,16180,16100,20900,11270,16100,16110.31,1.29,0,-746,16446,16272,16166,15992,15886,16360,16080,54,4800,500,11590,10,1,10841400,1751,-10.41,0.95,12,0.01,-1551.00,16978.00,26700,20240110,-39.51,14920,20241115,8.24,26700,-39.51,20240110,14920,8.24,20241115,26700,-39.51,20240110,14920,8.24,20241115,2.23,N,038290,500,54 억,,139705,N,N,0,N,00,N 20241125,160456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16100,30,2,0.19,370063900,22873,69.69,16070,16340,16060,20850,11250,16070,16179.07,1.26,0,3276,16470,16270,16150,15950,15830,16210,15890,54,4780,500,11570,10,1,10841400,1745,-10.38,0.95,12,0.21,-1551.00,16978.00,26700,20240110,-39.70,14920,20241115,7.91,26700,-39.70,20240110,14920,7.91,20241115,26700,-39.70,20240110,14920,7.91,20241115,2.24,N,038290,500,54 억,,136429,N,N,0,N,00,N 20241125,150503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16100,30,2,0.19,342018820,21132,64.39,16070,16340,16060,20850,11250,16070,16184.88,1.26,0,2848,16470,16270,16150,15950,15830,16210,15890,54,4780,500,11570,10,1,10841400,1745,-10.38,0.95,12,0.19,-1551.00,16978.00,26700,20240110,-39.70,14920,20241115,7.91,26700,-39.70,20240110,14920,7.91,20241115,26700,-39.70,20240110,14920,7.91,20241115,2.24,N,038290,500,54 억,,136429,N,N,0,N,00,N 20241125,140504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16160,90,2,0.56,290182120,17917,54.59,16070,16340,16060,20850,11250,16070,16195.91,1.26,0,2694,16470,16270,16150,15950,15830,16210,15890,54,4780,500,11570,10,1,10841400,1752,-10.42,0.95,12,0.17,-1551.00,16978.00,26700,20240110,-39.48,14920,20241115,8.31,26700,-39.48,20240110,14920,8.31,20241115,26700,-39.48,20240110,14920,8.31,20241115,2.24,N,038290,500,54 억,,136429,N,N,0,N,00,N diff --git a/038340/price/prices-20241101.csv b/038340/price/prices-20241101.csv index 732abdae5401..22f15683222c 100644 --- a/038340/price/prices-20241101.csv +++ b/038340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160505,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241126,150506,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241126,140505,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241126,130504,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241126,120508,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241126,110512,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241126,100510,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241126,090506,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231117,0.00,1233,20231117,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241125,160456,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231116,0.00,1233,20231116,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241125,150504,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231116,0.00,1233,20231116,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241125,140504,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231116,0.00,1233,20231116,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231127,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20241101.csv b/038390/price/prices-20241101.csv index f02b562ebbb4..0ad01014f1a0 100644 --- a/038390/price/prices-20241101.csv +++ b/038390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8860,-120,5,-1.34,177045610,19876,44.99,8970,9010,8820,11670,6290,8980,8907.51,11.55,0,757,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,741,4.57,0.37,12,0.24,1937.00,24252.00,9210,20241125,-3.80,7050,20240416,25.67,9210,-3.80,20241125,7050,25.67,20240416,18140,-51.16,20241104,8620,2.78,20241122,0.14,N,038390,500,42 억,,965929,N,N,201,N,00,N +20241126,150506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8830,-150,5,-1.67,171481590,19247,43.56,8970,9010,8820,11670,6290,8980,8909.52,11.55,0,757,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,738,4.56,0.36,12,0.23,1937.00,24252.00,9210,20241125,-4.13,7050,20240416,25.25,9210,-4.13,20241125,7050,25.25,20240416,18140,-51.32,20241104,8620,2.44,20241122,0.14,N,038390,500,42 억,,965929,N,N,19,N,00,N +20241126,140506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8830,-150,5,-1.67,162402300,18221,41.24,8970,9010,8820,11670,6290,8980,8912.92,11.55,0,912,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,738,4.56,0.36,12,0.22,1937.00,24252.00,9210,20241125,-4.13,7050,20240416,25.25,9210,-4.13,20241125,7050,25.25,20240416,18140,-51.32,20241104,8620,2.44,20241122,0.14,N,038390,500,42 억,,965929,N,N,19,N,00,N +20241126,130504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8900,-80,5,-0.89,154724490,17353,39.28,8970,9010,8820,11670,6290,8980,8916.30,11.55,0,912,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,744,4.59,0.37,12,0.21,1937.00,24252.00,9210,20241125,-3.37,7050,20240416,26.24,9210,-3.37,20241125,7050,26.24,20240416,18140,-50.94,20241104,8620,3.25,20241122,0.14,N,038390,500,42 억,,965929,N,N,19,N,00,N +20241126,120509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8950,-30,5,-0.33,101700030,11374,25.74,8970,9010,8880,11670,6290,8980,8941.45,11.55,0,-715,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,748,4.62,0.37,12,0.14,1937.00,24252.00,9210,20241125,-2.82,7050,20240416,26.95,9210,-2.82,20241125,7050,26.95,20240416,18140,-50.66,20241104,8620,3.83,20241122,0.14,N,038390,500,42 억,,965929,N,N,19,N,00,N +20241126,110512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8910,-70,5,-0.78,50992340,5711,12.93,8970,9000,8880,11670,6290,8980,8928.79,11.55,0,-1663,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,745,4.60,0.37,12,0.07,1937.00,24252.00,9210,20241125,-3.26,7050,20240416,26.38,9210,-3.26,20241125,7050,26.38,20240416,18140,-50.88,20241104,8620,3.36,20241122,0.14,N,038390,500,42 억,,965929,N,N,19,N,00,N +20241126,100510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8890,-90,5,-1.00,30952280,3463,7.84,8970,9000,8890,11670,6290,8980,8938.00,11.55,0,-1267,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,743,4.59,0.37,12,0.04,1937.00,24252.00,9210,20241125,-3.47,7050,20240416,26.10,9210,-3.47,20241125,7050,26.10,20240416,18140,-50.99,20241104,8620,3.13,20241122,0.14,N,038390,500,42 억,,965929,N,N,19,N,00,N +20241126,090506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8980,0,3,0.00,1471180,164,0.37,8970,8980,8970,11670,6290,8980,8970.61,11.55,0,-4,9473,9226,8963,8716,8453,9350,8840,43,2690,500,6640,10,1,8360411,751,4.64,0.37,12,0.00,1937.00,24252.00,9210,20241125,-2.50,7050,20240416,27.38,9210,-2.50,20241125,7050,27.38,20240416,18140,-50.50,20241104,8620,4.18,20241122,0.14,N,038390,500,42 억,,965929,N,N,19,N,00,N 20241125,160456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8980,110,2,1.24,393532430,43988,119.52,8940,9210,8700,11530,6210,8870,8946.18,11.52,0,2742,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,751,4.64,0.37,12,0.53,1937.00,24252.00,9210,20241125,-2.50,7050,20240416,27.38,9210,-2.50,20241125,7050,27.38,20240416,18140,-50.50,20241104,8620,4.18,20241122,0.15,N,038390,500,42 억,,963070,N,N,19,N,00,N 20241125,150504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8890,20,2,0.23,377991990,42252,114.80,8940,9210,8700,11530,6210,8870,8946.13,11.52,0,3068,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,743,4.59,0.37,12,0.51,1937.00,24252.00,9210,20241125,-3.47,7050,20240416,26.10,9210,-3.47,20241125,7050,26.10,20240416,18140,-50.99,20241104,8620,3.13,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N 20241125,140504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8870,0,3,0.00,348271350,38918,105.74,8940,9210,8700,11530,6210,8870,8948.85,11.52,0,3815,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,742,4.58,0.37,12,0.47,1937.00,24252.00,9210,20241125,-3.69,7050,20240416,25.82,9210,-3.69,20241125,7050,25.82,20240416,18140,-51.10,20241104,8620,2.90,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N diff --git a/038460/price/prices-20241101.csv b/038460/price/prices-20241101.csv index 75947411f136..f871d3bf3af1 100644 --- a/038460/price/prices-20241101.csv +++ b/038460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3230,15,2,0.47,280740830,87594,126.23,3275,3275,3180,4175,2255,3215,3205.02,1.73,0,21700,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,845,3.84,0.60,12,0.33,841.00,5385.00,7140,20240520,-54.76,3015,20241115,7.13,7140,-54.76,20240520,3015,7.13,20241115,7140,-54.76,20240520,3015,7.13,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N +20241126,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,10,2,0.31,256529890,80071,115.39,3275,3275,3180,4175,2255,3215,3203.78,1.73,0,17947,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,844,3.83,0.60,12,0.31,841.00,5385.00,7140,20240520,-54.83,3015,20241115,6.97,7140,-54.83,20240520,3015,6.97,20241115,7140,-54.83,20240520,3015,6.97,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N +20241126,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,173088620,54098,77.96,3275,3275,3180,4175,2255,3215,3199.54,1.73,0,-5908,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.21,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N +20241126,130504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,-20,5,-0.62,153139585,47860,68.97,3275,3275,3180,4175,2255,3215,3199.74,1.73,0,-5050,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,836,3.80,0.59,12,0.18,841.00,5385.00,7140,20240520,-55.25,3015,20241115,5.97,7140,-55.25,20240520,3015,5.97,20241115,7140,-55.25,20240520,3015,5.97,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N +20241126,120509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,5,2,0.16,111305525,34775,50.11,3275,3275,3180,4175,2255,3215,3200.73,1.73,0,-8375,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,842,3.83,0.60,12,0.13,841.00,5385.00,7140,20240520,-54.90,3015,20241115,6.80,7140,-54.90,20240520,3015,6.80,20241115,7140,-54.90,20240520,3015,6.80,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N +20241126,110513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-15,5,-0.47,82226915,25731,37.08,3275,3275,3180,4175,2255,3215,3195.64,1.73,0,-6432,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,837,3.80,0.59,12,0.10,841.00,5385.00,7140,20240520,-55.18,3015,20241115,6.14,7140,-55.18,20240520,3015,6.14,20241115,7140,-55.18,20240520,3015,6.14,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N +20241126,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,-20,5,-0.62,46443900,14520,20.92,3275,3275,3180,4175,2255,3215,3198.62,1.73,0,-6847,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,836,3.80,0.59,12,0.06,841.00,5385.00,7140,20240520,-55.25,3015,20241115,5.97,7140,-55.25,20240520,3015,5.97,20241115,7140,-55.25,20240520,3015,5.97,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N +20241126,090506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,3361665,1044,1.50,3275,3275,3210,4175,2255,3215,3219.99,1.73,0,-886,3315,3265,3205,3155,3095,3290,3180,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.00,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.07,N,038460,500,130 억,,453439,N,N,0,N,00,N 20241125,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,45,2,1.42,223034155,69393,70.27,3145,3255,3145,4120,2220,3170,3214.07,1.64,0,25241,3333,3251,3188,3106,3043,3292,3147,131,950,500,1960,5,1,26164438,841,3.82,0.60,12,0.27,841.00,5385.00,7140,20240520,-54.97,3015,20241115,6.63,7140,-54.97,20240520,3015,6.63,20241115,7140,-54.97,20240520,3015,6.63,20241115,5.04,N,038460,500,130 억,,428198,N,N,0,N,00,N 20241125,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,50,2,1.58,212369420,66075,66.91,3145,3255,3145,4120,2220,3170,3214.07,1.64,0,22460,3333,3251,3188,3106,3043,3292,3147,131,950,500,1960,5,1,26164438,842,3.83,0.60,12,0.25,841.00,5385.00,7140,20240520,-54.90,3015,20241115,6.80,7140,-54.90,20240520,3015,6.80,20241115,7140,-54.90,20240520,3015,6.80,20241115,5.04,N,038460,500,130 억,,428198,N,N,0,N,00,N 20241125,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,75,2,2.37,175323675,54596,55.28,3145,3255,3145,4120,2220,3170,3211.29,1.64,0,16839,3333,3251,3188,3106,3043,3292,3147,131,950,500,1960,5,1,26164438,849,3.86,0.60,12,0.21,841.00,5385.00,7140,20240520,-54.55,3015,20241115,7.63,7140,-54.55,20240520,3015,7.63,20241115,7140,-54.55,20240520,3015,7.63,20241115,5.04,N,038460,500,130 억,,428198,N,N,0,N,00,N diff --git a/038500/price/prices-20241101.csv b/038500/price/prices-20241101.csv index 2bc17aa343eb..7d89f0a3cc7c 100644 --- a/038500/price/prices-20241101.csv +++ b/038500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160506,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3260,50,2,1.56,697795745,216634,113.98,3210,3260,3180,4170,2250,3210,3220.71,1.79,0,21223,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3518,10.42,0.50,12,0.20,313.00,6541.00,4035,20240731,-19.21,2815,20240419,15.81,4035,-19.21,20240731,2815,15.81,20240419,4035,-19.21,20240731,2815,15.81,20240419,1.05,N,038500,500,539 억,,1935366,N,N,15,N,00,N +20241126,150507,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3240,30,2,0.93,616334390,191572,100.79,3210,3245,3180,4170,2250,3210,3217.25,1.79,0,26662,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3496,10.35,0.50,12,0.18,313.00,6541.00,4035,20240731,-19.70,2815,20240419,15.10,4035,-19.70,20240731,2815,15.10,20240419,4035,-19.70,20240731,2815,15.10,20240419,1.05,N,038500,500,539 억,,1935366,N,N,695,N,00,N +20241126,140506,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,0,3,0.00,433897800,135046,71.05,3210,3245,3180,4170,2250,3210,3212.96,1.79,0,20759,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3464,10.26,0.49,12,0.13,313.00,6541.00,4035,20240731,-20.45,2815,20240419,14.03,4035,-20.45,20240731,2815,14.03,20240419,4035,-20.45,20240731,2815,14.03,20240419,1.05,N,038500,500,539 억,,1935366,N,N,695,N,00,N +20241126,130505,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,5,2,0.16,404836505,125989,66.29,3210,3245,3180,4170,2250,3210,3213.27,1.79,0,16564,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3470,10.27,0.49,12,0.12,313.00,6541.00,4035,20240731,-20.32,2815,20240419,14.21,4035,-20.32,20240731,2815,14.21,20240419,4035,-20.32,20240731,2815,14.21,20240419,1.05,N,038500,500,539 억,,1935366,N,N,695,N,00,N +20241126,120509,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3220,10,2,0.31,307758040,95751,50.38,3210,3245,3180,4170,2250,3210,3214.15,1.79,0,12303,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3475,10.29,0.49,12,0.09,313.00,6541.00,4035,20240731,-20.20,2815,20240419,14.39,4035,-20.20,20240731,2815,14.39,20240419,4035,-20.20,20240731,2815,14.39,20240419,1.05,N,038500,500,539 억,,1935366,N,N,695,N,00,N +20241126,110513,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3230,20,2,0.62,273353475,85062,44.75,3210,3245,3180,4170,2250,3210,3213.58,1.79,0,14453,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3486,10.32,0.49,12,0.08,313.00,6541.00,4035,20240731,-19.95,2815,20240419,14.74,4035,-19.95,20240731,2815,14.74,20240419,4035,-19.95,20240731,2815,14.74,20240419,1.05,N,038500,500,539 억,,1935366,N,N,695,N,00,N +20241126,100511,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,5,2,0.16,142953135,44643,23.49,3210,3230,3180,4170,2250,3210,3202.14,1.79,0,2658,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3470,10.27,0.49,12,0.04,313.00,6541.00,4035,20240731,-20.32,2815,20240419,14.21,4035,-20.32,20240731,2815,14.21,20240419,4035,-20.32,20240731,2815,14.21,20240419,1.05,N,038500,500,539 억,,1935366,N,N,695,N,00,N +20241126,090507,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,15,2,0.47,29776765,9260,4.87,3210,3230,3200,4170,2250,3210,3215.63,1.79,0,3423,3280,3245,3210,3175,3140,3227,3157,540,960,500,2110,5,1,107916306,3480,10.30,0.49,12,0.01,313.00,6541.00,4035,20240731,-20.07,2815,20240419,14.56,4035,-20.07,20240731,2815,14.56,20240419,4035,-20.07,20240731,2815,14.56,20240419,1.05,N,038500,500,539 억,,1935366,N,N,695,N,00,N 20241125,160457,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,10,2,0.31,609271770,189989,89.29,3230,3245,3175,4160,2240,3200,3206.88,1.78,0,16946,3276,3237,3216,3177,3156,3227,3167,540,960,500,2110,5,1,107916306,3464,10.26,0.49,12,0.18,313.00,6541.00,4035,20240731,-20.45,2815,20240419,14.03,4035,-20.45,20240731,2815,14.03,20240419,4035,-20.45,20240731,2815,14.03,20240419,1.08,N,038500,500,539 억,,1916738,N,N,695,N,00,N 20241125,150505,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,0,3,0.00,564442260,176007,82.72,3230,3245,3175,4160,2240,3200,3206.93,1.78,0,18560,3276,3237,3216,3177,3156,3227,3167,540,960,500,2110,5,1,107916306,3453,10.22,0.49,12,0.16,313.00,6541.00,4035,20240731,-20.69,2815,20240419,13.68,4035,-20.69,20240731,2815,13.68,20240419,4035,-20.69,20240731,2815,13.68,20240419,1.08,N,038500,500,539 억,,1916738,N,N,106,N,00,N 20241125,140505,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3205,5,2,0.16,410912005,127890,60.10,3230,3245,3190,4160,2240,3200,3213.01,1.78,0,12403,3276,3237,3216,3177,3156,3227,3167,540,960,500,2110,5,1,107916306,3459,10.24,0.49,12,0.12,313.00,6541.00,4035,20240731,-20.57,2815,20240419,13.85,4035,-20.57,20240731,2815,13.85,20240419,4035,-20.57,20240731,2815,13.85,20240419,1.08,N,038500,500,539 억,,1916738,N,N,106,N,00,N diff --git a/038530/price/prices-20241101.csv b/038530/price/prices-20241101.csv index 801fd94299bb..91ed2cb34522 100644 --- a/038530/price/prices-20241101.csv +++ b/038530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,105225882,437000,101.35,243,245,237,312,168,240,240.79,0.62,0,18802,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,279,-2.19,0.44,12,0.38,-110.00,552.00,453,20240819,-46.80,225,20240122,7.11,453,-46.80,20240819,225,7.11,20240122,453,-46.80,20240819,225,7.11,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N +20241126,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,79496780,329431,76.40,243,245,237,312,168,240,241.32,0.62,0,493,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.28,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N +20241126,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,68274911,282967,65.63,243,245,237,312,168,240,241.28,0.62,0,-30119,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.24,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N +20241126,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,62583564,259573,60.20,243,245,237,312,168,240,241.10,0.62,0,-24124,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,281,-2.21,0.44,12,0.22,-110.00,552.00,453,20240819,-46.36,225,20240122,8.00,453,-46.36,20240819,225,8.00,20240122,453,-46.36,20240819,225,8.00,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N +20241126,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,59253332,245870,57.02,243,245,237,312,168,240,240.99,0.62,0,-21046,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,281,-2.21,0.44,12,0.21,-110.00,552.00,453,20240819,-46.36,225,20240122,8.00,453,-46.36,20240819,225,8.00,20240122,453,-46.36,20240819,225,8.00,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N +20241126,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,44900165,186832,43.33,243,245,237,312,168,240,240.32,0.62,0,-9766,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.16,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N +20241126,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,35139505,146421,33.96,243,245,237,312,168,240,239.99,0.62,0,-7555,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,278,-2.18,0.43,12,0.13,-110.00,552.00,453,20240819,-47.02,225,20240122,6.67,453,-47.02,20240819,225,6.67,20240122,453,-47.02,20240819,225,6.67,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N +20241126,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,3738801,15427,3.58,243,245,242,312,168,240,242.35,0.62,0,-2025,248,244,241,237,234,246,239,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.01,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,714710,N,N,0,N,00,N 20241125,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,3,2,1.27,103598009,430986,81.99,238,245,238,308,166,237,240.37,0.61,0,11191,250,243,240,233,230,242,232,116,71,100,160,1,1,115714347,278,-2.18,0.43,12,0.37,-110.00,552.00,453,20240819,-47.02,225,20240122,6.67,453,-47.02,20240819,225,6.67,20240122,453,-47.02,20240819,225,6.67,20240122,0.00,N,038530,100,115 억,,705449,N,N,0,N,00,N 20241125,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,4,2,1.69,98415845,409491,77.90,238,245,238,308,166,237,240.34,0.61,0,7346,250,243,240,233,230,242,232,116,71,100,160,1,1,115714347,279,-2.19,0.44,12,0.35,-110.00,552.00,453,20240819,-46.80,225,20240122,7.11,453,-46.80,20240819,225,7.11,20240122,453,-46.80,20240819,225,7.11,20240122,0.00,N,038530,100,115 억,,705449,N,N,0,N,00,N 20241125,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,5,2,2.11,89129550,371104,70.60,238,245,238,308,166,237,240.17,0.61,0,23947,250,243,240,233,230,242,232,116,71,100,160,1,1,115714347,280,-2.20,0.44,12,0.32,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,705449,N,N,0,N,00,N diff --git a/038540/price/prices-20241101.csv b/038540/price/prices-20241101.csv index 7e68d696d289..16f70038e06f 100644 --- a/038540/price/prices-20241101.csv +++ b/038540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1630,-7,5,-0.43,39333745,23995,151.13,1649,1649,1621,2125,1146,1637,1639.29,4.60,0,-5920,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,902,-1.46,0.14,12,0.04,-1113.00,12066.00,4470,20231120,-63.53,1501,20241029,8.59,4000,-59.25,20240313,1501,8.59,20241029,4385,-62.83,20231128,1501,8.59,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N +20241126,150507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1640,3,2,0.18,37197856,22686,142.89,1649,1649,1621,2125,1146,1637,1639.68,4.60,0,-5464,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,907,-1.47,0.14,12,0.04,-1113.00,12066.00,4470,20231120,-63.31,1501,20241029,9.26,4000,-59.00,20240313,1501,9.26,20241029,4385,-62.60,20231128,1501,9.26,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N +20241126,140507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1639,2,2,0.12,35361020,21559,135.79,1649,1649,1621,2125,1146,1637,1640.20,4.60,0,-5300,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,907,-1.47,0.14,12,0.04,-1113.00,12066.00,4470,20231120,-63.33,1501,20241029,9.19,4000,-59.03,20240313,1501,9.19,20241029,4385,-62.62,20231128,1501,9.19,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N +20241126,130505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1643,6,2,0.37,35101677,21401,134.79,1649,1649,1621,2125,1146,1637,1640.19,4.60,0,-5273,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,909,-1.48,0.14,12,0.04,-1113.00,12066.00,4470,20231120,-63.24,1501,20241029,9.46,4000,-58.93,20240313,1501,9.46,20241029,4385,-62.53,20231128,1501,9.46,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N +20241126,120510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1634,-3,5,-0.18,9515971,5818,36.64,1649,1649,1621,2125,1146,1637,1635.61,4.60,0,-2498,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,904,-1.47,0.14,12,0.01,-1113.00,12066.00,4470,20231120,-63.45,1501,20241029,8.86,4000,-59.15,20240313,1501,8.86,20241029,4385,-62.74,20231128,1501,8.86,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N +20241126,110514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1644,7,2,0.43,8044625,4919,30.98,1649,1649,1621,2125,1146,1637,1635.42,4.60,0,-1721,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,910,-1.48,0.14,12,0.01,-1113.00,12066.00,4470,20231120,-63.22,1501,20241029,9.53,4000,-58.90,20240313,1501,9.53,20241029,4385,-62.51,20231128,1501,9.53,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N +20241126,100512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1624,-13,5,-0.79,5093919,3119,19.64,1649,1649,1621,2125,1146,1637,1633.19,4.60,0,-587,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,899,-1.46,0.13,12,0.01,-1113.00,12066.00,4470,20231120,-63.67,1501,20241029,8.19,4000,-59.40,20240313,1501,8.19,20241029,4385,-62.96,20231128,1501,8.19,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N +20241126,090507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1645,8,2,0.49,2025629,1230,7.75,1649,1649,1637,2125,1146,1637,1646.85,4.60,0,-570,1662,1649,1627,1614,1592,1656,1621,572,488,1000,1110,1,1,55328313,910,-1.48,0.14,12,0.00,-1113.00,12066.00,4470,20231120,-63.20,1501,20241029,9.59,4000,-58.88,20240313,1501,9.59,20241029,4385,-62.49,20231128,1501,9.59,20241029,0.67,N,038540,1000,571 억,,2542483,N,N,0,N,00,N 20241125,160458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1637,16,2,0.99,25713160,15877,36.69,1610,1640,1605,2105,1135,1621,1619.52,4.59,0,438,1665,1642,1615,1592,1565,1654,1604,572,484,1000,1100,1,1,55328313,906,-1.47,0.14,12,0.03,-1113.00,12066.00,4470,20231120,-63.38,1501,20241029,9.06,4000,-59.07,20240313,1501,9.06,20241029,4385,-62.67,20231128,1501,9.06,20241029,0.68,N,038540,1000,571 억,,2542047,N,N,0,N,00,N 20241125,150505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1628,7,2,0.43,24213668,14961,34.58,1610,1640,1605,2105,1135,1621,1618.45,4.59,0,678,1665,1642,1615,1592,1565,1654,1604,572,484,1000,1100,1,1,55328313,901,-1.46,0.13,12,0.03,-1113.00,12066.00,4470,20231120,-63.58,1501,20241029,8.46,4000,-59.30,20240313,1501,8.46,20241029,4385,-62.87,20231128,1501,8.46,20241029,0.68,N,038540,1000,571 억,,2542047,N,N,0,N,00,N 20241125,140505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,10,2,0.62,20569432,12713,29.38,1610,1640,1605,2105,1135,1621,1617.98,4.59,0,848,1665,1642,1615,1592,1565,1654,1604,572,484,1000,1100,1,1,55328313,902,-1.47,0.14,12,0.02,-1113.00,12066.00,4470,20231120,-63.51,1501,20241029,8.66,4000,-59.22,20240313,1501,8.66,20241029,4385,-62.81,20231128,1501,8.66,20241029,0.68,N,038540,1000,571 억,,2542047,N,N,0,N,00,N diff --git a/038620/price/prices-20241101.csv b/038620/price/prices-20241101.csv index d9899f6eb35c..20fe20afde21 100644 --- a/038620/price/prices-20241101.csv +++ b/038620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,8,2,1.34,71832746,118811,122.76,604,612,599,777,419,598,604.60,0.27,0,10756,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,403,27.55,0.48,12,0.18,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N +20241126,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,9,2,1.51,69286442,114609,118.42,604,612,599,777,419,598,604.55,0.27,0,10692,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,404,27.59,0.48,12,0.17,22.00,1273.00,915,20231219,-33.66,546,20241114,11.17,879,-30.94,20240425,546,11.17,20241114,915,-33.66,20231219,546,11.17,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N +20241126,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,8,2,1.34,67010994,110851,114.53,604,612,599,777,419,598,604.51,0.27,0,9963,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,403,27.55,0.48,12,0.17,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N +20241126,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,7,2,1.17,59999394,99220,102.52,604,612,599,777,419,598,604.71,0.27,0,7176,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,403,27.50,0.48,12,0.15,22.00,1273.00,915,20231219,-33.88,546,20241114,10.81,879,-31.17,20240425,546,10.81,20241114,915,-33.88,20231219,546,10.81,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N +20241126,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,8,2,1.34,59348179,98145,101.41,604,612,599,777,419,598,604.70,0.27,0,7426,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,403,27.55,0.48,12,0.15,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N +20241126,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,4,2,0.67,15463444,25685,26.54,604,606,599,777,419,598,602.04,0.27,0,-2224,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,401,27.36,0.47,12,0.04,22.00,1273.00,915,20231219,-34.21,546,20241114,10.26,879,-31.51,20240425,546,10.26,20241114,915,-34.21,20231219,546,10.26,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N +20241126,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,3,2,0.50,7184982,11922,12.32,604,606,599,777,419,598,602.67,0.27,0,-2879,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,400,27.32,0.47,12,0.02,22.00,1273.00,915,20231219,-34.32,546,20241114,10.07,879,-31.63,20240425,546,10.07,20241114,915,-34.32,20231219,546,10.07,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N +20241126,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,7,2,1.17,3397793,5619,5.81,604,606,604,777,419,598,604.70,0.27,0,-1181,611,604,600,593,589,602,591,333,179,500,400,1,1,66546465,403,27.50,0.48,12,0.01,22.00,1273.00,915,20231219,-33.88,546,20241114,10.81,879,-31.17,20240425,546,10.81,20241114,915,-33.88,20231219,546,10.81,20241114,1.47,N,038620,500,332 억,,181583,N,N,0,N,00,N 20241125,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-9,5,-1.48,55679673,92567,89.30,607,607,596,789,425,607,601.54,0.27,0,3323,617,611,603,597,589,615,601,333,182,500,410,1,1,66546465,398,27.18,0.47,12,0.14,22.00,1273.00,915,20231219,-34.64,546,20241114,9.52,879,-31.97,20240425,546,9.52,20241114,915,-34.64,20231219,546,9.52,20241114,1.47,N,038620,500,332 억,,178260,N,N,0,N,00,N 20241125,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-7,5,-1.15,52693572,87580,84.49,607,607,596,789,425,607,601.66,0.27,0,3378,617,611,603,597,589,615,601,333,182,500,410,1,1,66546465,399,27.27,0.47,12,0.13,22.00,1273.00,915,20231219,-34.43,546,20241114,9.89,879,-31.74,20240425,546,9.89,20241114,915,-34.43,20231219,546,9.89,20241114,1.47,N,038620,500,332 억,,178260,N,N,0,N,00,N 20241125,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-6,5,-0.99,41926290,69573,67.12,607,607,597,789,425,607,602.62,0.27,0,2684,617,611,603,597,589,615,601,333,182,500,410,1,1,66546465,400,27.32,0.47,12,0.10,22.00,1273.00,915,20231219,-34.32,546,20241114,10.07,879,-31.63,20240425,546,10.07,20241114,915,-34.32,20231219,546,10.07,20241114,1.47,N,038620,500,332 억,,178260,N,N,0,N,00,N diff --git a/038680/price/prices-20241101.csv b/038680/price/prices-20241101.csv index 86ecfb5690ed..94b100148691 100644 --- a/038680/price/prices-20241101.csv +++ b/038680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,40,2,1.04,117707445,30257,78.65,3855,3915,3810,5010,2705,3860,3890.25,1.66,0,-1159,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,762,3.80,0.73,12,0.15,1025.00,5324.00,6490,20240403,-39.91,3385,20241115,15.21,6490,-39.91,20240403,3385,15.21,20241115,6490,-39.91,20240403,3385,15.21,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N +20241126,150508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,40,2,1.04,104288830,26818,69.71,3855,3915,3810,5010,2705,3860,3888.76,1.66,0,-1068,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,762,3.80,0.73,12,0.14,1025.00,5324.00,6490,20240403,-39.91,3385,20241115,15.21,6490,-39.91,20240403,3385,15.21,20241115,6490,-39.91,20240403,3385,15.21,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N +20241126,140508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,35,2,0.91,91647035,23578,61.29,3855,3915,3810,5010,2705,3860,3886.97,1.66,0,-1135,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,761,3.80,0.73,12,0.12,1025.00,5324.00,6490,20240403,-39.98,3385,20241115,15.07,6490,-39.98,20240403,3385,15.07,20241115,6490,-39.98,20240403,3385,15.07,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N +20241126,130506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,50,2,1.30,87052490,22399,58.22,3855,3915,3810,5010,2705,3860,3886.45,1.66,0,-656,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,764,3.81,0.73,12,0.11,1025.00,5324.00,6490,20240403,-39.75,3385,20241115,15.51,6490,-39.75,20240403,3385,15.51,20241115,6490,-39.75,20240403,3385,15.51,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N +20241126,120511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,45,2,1.17,79656095,20505,53.30,3855,3915,3810,5010,2705,3860,3884.72,1.66,0,-646,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,763,3.81,0.73,12,0.10,1025.00,5324.00,6490,20240403,-39.83,3385,20241115,15.36,6490,-39.83,20240403,3385,15.36,20241115,6490,-39.83,20240403,3385,15.36,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N +20241126,110514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,45,2,1.17,66385945,17109,44.47,3855,3910,3810,5010,2705,3860,3880.18,1.66,0,-648,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,763,3.81,0.73,12,0.09,1025.00,5324.00,6490,20240403,-39.83,3385,20241115,15.36,6490,-39.83,20240403,3385,15.36,20241115,6490,-39.83,20240403,3385,15.36,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N +20241126,100512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3865,5,2,0.13,25584030,6625,17.22,3855,3895,3810,5010,2705,3860,3861.74,1.66,0,-55,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,756,3.77,0.73,12,0.03,1025.00,5324.00,6490,20240403,-40.45,3385,20241115,14.18,6490,-40.45,20240403,3385,14.18,20241115,6490,-40.45,20240403,3385,14.18,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N +20241126,090508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3840,-20,5,-0.52,5869235,1522,3.96,3855,3860,3840,5010,2705,3860,3856.26,1.66,0,-149,3966,3912,3826,3772,3686,3940,3800,98,1150,500,2850,5,1,19549677,751,3.75,0.72,12,0.01,1025.00,5324.00,6490,20240403,-40.83,3385,20241115,13.44,6490,-40.83,20240403,3385,13.44,20241115,6490,-40.83,20240403,3385,13.44,20241115,3.50,N,038680,500,97 억,,325209,N,N,0,N,00,N 20241125,160458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3860,125,2,3.35,147264415,38471,155.89,3740,3880,3740,4855,2615,3735,3827.93,1.65,0,3289,3875,3805,3720,3650,3565,3762,3607,98,1120,500,2760,5,1,19549677,755,3.77,0.73,12,0.20,1025.00,5324.00,6490,20240403,-40.52,3385,20241115,14.03,6490,-40.52,20240403,3385,14.03,20241115,6490,-40.52,20240403,3385,14.03,20241115,3.44,N,038680,500,97 억,,321967,N,N,0,N,00,N 20241125,150506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3860,125,2,3.35,131357980,34351,139.19,3740,3880,3740,4855,2615,3735,3823.99,1.65,0,1290,3875,3805,3720,3650,3565,3762,3607,98,1120,500,2760,5,1,19549677,755,3.77,0.73,12,0.18,1025.00,5324.00,6490,20240403,-40.52,3385,20241115,14.03,6490,-40.52,20240403,3385,14.03,20241115,6490,-40.52,20240403,3385,14.03,20241115,3.44,N,038680,500,97 억,,321967,N,N,0,N,00,N 20241125,140506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3860,125,2,3.35,108703610,28478,115.39,3740,3880,3740,4855,2615,3735,3817.11,1.65,0,873,3875,3805,3720,3650,3565,3762,3607,98,1120,500,2760,5,1,19549677,755,3.77,0.73,12,0.15,1025.00,5324.00,6490,20240403,-40.52,3385,20241115,14.03,6490,-40.52,20240403,3385,14.03,20241115,6490,-40.52,20240403,3385,14.03,20241115,3.44,N,038680,500,97 억,,321967,N,N,0,N,00,N diff --git a/038870/price/prices-20241101.csv b/038870/price/prices-20241101.csv index 7c6c0f40aa04..e7bd0727bb65 100644 --- a/038870/price/prices-20241101.csv +++ b/038870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,0,3,0.00,43409620,13014,26.73,3385,3400,3265,4390,2370,3380,3335.61,1.45,0,4957,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,474,18.78,0.54,12,0.09,180.00,6304.00,7910,20240116,-57.27,3150,20241115,7.30,7910,-57.27,20240116,3150,7.30,20241115,7910,-57.27,20240116,3150,7.30,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N +20241126,150508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-45,5,-1.33,37889020,11373,23.36,3385,3400,3265,4390,2370,3380,3331.49,1.45,0,4472,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,467,18.53,0.53,12,0.08,180.00,6304.00,7910,20240116,-57.84,3150,20241115,5.87,7910,-57.84,20240116,3150,5.87,20241115,7910,-57.84,20240116,3150,5.87,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N +20241126,140508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-40,5,-1.18,25046245,7506,15.42,3385,3400,3265,4390,2370,3380,3336.83,1.45,0,1137,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,468,18.56,0.53,12,0.05,180.00,6304.00,7910,20240116,-57.77,3150,20241115,6.03,7910,-57.77,20240116,3150,6.03,20241115,7910,-57.77,20240116,3150,6.03,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N +20241126,130506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-50,5,-1.48,21288265,6376,13.09,3385,3400,3265,4390,2370,3380,3338.81,1.45,0,290,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,467,18.50,0.53,12,0.05,180.00,6304.00,7910,20240116,-57.90,3150,20241115,5.71,7910,-57.90,20240116,3150,5.71,20241115,7910,-57.90,20240116,3150,5.71,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N +20241126,120511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-30,5,-0.89,18471740,5531,11.36,3385,3400,3265,4390,2370,3380,3339.67,1.45,0,-165,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,470,18.61,0.53,12,0.04,180.00,6304.00,7910,20240116,-57.65,3150,20241115,6.35,7910,-57.65,20240116,3150,6.35,20241115,7910,-57.65,20240116,3150,6.35,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N +20241126,110515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,-35,5,-1.04,12689255,3804,7.81,3385,3400,3265,4390,2370,3380,3335.77,1.45,0,679,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,469,18.58,0.53,12,0.03,180.00,6304.00,7910,20240116,-57.71,3150,20241115,6.19,7910,-57.71,20240116,3150,6.19,20241115,7910,-57.71,20240116,3150,6.19,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N +20241126,100513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-20,5,-0.59,8761890,2625,5.39,3385,3400,3265,4390,2370,3380,3337.86,1.45,0,180,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,471,18.67,0.53,12,0.02,180.00,6304.00,7910,20240116,-57.52,3150,20241115,6.67,7910,-57.52,20240116,3150,6.67,20241115,7910,-57.52,20240116,3150,6.67,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N +20241126,090508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,20,2,0.59,473900,140,0.29,3385,3400,3380,4390,2370,3380,3385.00,1.45,0,-81,3520,3450,3345,3275,3170,3485,3310,70,1010,500,2090,5,1,14014949,477,18.89,0.54,12,0.00,180.00,6304.00,7910,20240116,-57.02,3150,20241115,7.94,7910,-57.02,20240116,3150,7.94,20241115,7910,-57.02,20240116,3150,7.94,20241115,2.31,N,038870,500,70 억,,202888,N,N,0,N,00,N 20241125,160459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,150,2,4.64,162500220,48541,80.18,3240,3415,3240,4195,2265,3230,3347.69,1.25,0,28843,3373,3301,3258,3186,3143,3280,3165,70,965,500,2000,5,1,14014949,474,18.78,0.54,12,0.35,180.00,6304.00,7910,20240116,-57.27,3150,20241115,7.30,7910,-57.27,20240116,3150,7.30,20241115,7910,-57.27,20240116,3150,7.30,20241115,2.32,N,038870,500,70 억,,174768,N,N,0,N,00,N 20241125,150506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,160,2,4.95,154884075,46289,76.46,3240,3415,3240,4195,2265,3230,3346.02,1.25,0,27484,3373,3301,3258,3186,3143,3280,3165,70,965,500,2000,5,1,14014949,475,18.83,0.54,12,0.33,180.00,6304.00,7910,20240116,-57.14,3150,20241115,7.62,7910,-57.14,20240116,3150,7.62,20241115,7910,-57.14,20240116,3150,7.62,20241115,2.32,N,038870,500,70 억,,174768,N,N,0,N,00,N 20241125,140506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,160,2,4.95,143025600,42780,70.67,3240,3415,3240,4195,2265,3230,3343.28,1.25,0,25547,3373,3301,3258,3186,3143,3280,3165,70,965,500,2000,5,1,14014949,475,18.83,0.54,12,0.31,180.00,6304.00,7910,20240116,-57.14,3150,20241115,7.62,7910,-57.14,20240116,3150,7.62,20241115,7910,-57.14,20240116,3150,7.62,20241115,2.32,N,038870,500,70 억,,174768,N,N,0,N,00,N diff --git a/038880/price/prices-20241101.csv b/038880/price/prices-20241101.csv index 8ed9027613a5..936e658583f2 100644 --- a/038880/price/prices-20241101.csv +++ b/038880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-1,5,-0.57,53568137,308777,63.28,177,177,171,226,122,174,173.49,1.04,0,1182,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.10,-58.00,280.00,564,20240216,-69.33,168,20241125,2.98,564,-69.33,20240216,168,2.98,20241125,564,-69.33,20240216,168,2.98,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N +20241126,150509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,45779710,263760,54.05,177,177,171,226,122,174,173.57,1.04,0,-5862,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.08,-58.00,280.00,564,20240216,-69.15,168,20241125,3.57,564,-69.15,20240216,168,3.57,20241125,564,-69.15,20240216,168,3.57,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N +20241126,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,36561528,210892,43.22,177,177,171,226,122,174,173.37,1.04,0,-9363,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.07,-58.00,280.00,564,20240216,-69.15,168,20241125,3.57,564,-69.15,20240216,168,3.57,20241125,564,-69.15,20240216,168,3.57,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N +20241126,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-1,5,-0.57,23168442,133494,27.36,177,177,171,226,122,174,173.55,1.04,0,-9689,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.04,-58.00,280.00,564,20240216,-69.33,168,20241125,2.98,564,-69.33,20240216,168,2.98,20241125,564,-69.33,20240216,168,2.98,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N +20241126,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,22767767,131198,26.89,177,177,171,226,122,174,173.54,1.04,0,-9643,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.04,-58.00,280.00,564,20240216,-69.15,168,20241125,3.57,564,-69.15,20240216,168,3.57,20241125,564,-69.15,20240216,168,3.57,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N +20241126,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,17705450,102100,20.92,177,177,171,226,122,174,173.41,1.04,0,7678,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.03,-58.00,280.00,564,20240216,-69.15,168,20241125,3.57,564,-69.15,20240216,168,3.57,20241125,564,-69.15,20240216,168,3.57,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N +20241126,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,1,2,0.57,11295418,65220,13.37,177,177,171,226,122,174,173.19,1.04,0,22070,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.02,-58.00,280.00,564,20240216,-68.97,168,20241125,4.17,564,-68.97,20240216,168,4.17,20241125,564,-68.97,20240216,168,4.17,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N +20241126,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,2434329,13930,2.85,177,177,174,226,122,174,174.75,1.04,0,-122,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.00,-58.00,280.00,564,20240216,-69.15,168,20241125,3.57,564,-69.15,20240216,168,3.57,20241125,564,-69.15,20240216,168,3.57,20241125,0.20,N,038880,100,315 억,,3290901,N,N,0,N,00,N 20241125,160459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,174,4,2,2.35,83096574,484048,118.28,171,174,168,221,119,170,171.67,1.02,0,74611,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,549,-3.00,0.62,12,0.15,-58.00,280.00,564,20240216,-69.15,168,20241125,3.57,564,-69.15,20240216,168,3.57,20241125,564,-69.15,20240216,168,3.57,20241125,0.20,N,038880,100,315 억,,3219558,N,N,0,N,00,N 20241125,150507,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,173,3,2,1.76,82077134,478166,116.84,171,174,168,221,119,170,171.65,1.02,0,71488,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.15,-58.00,280.00,564,20240216,-69.33,168,20241125,2.98,564,-69.33,20240216,168,2.98,20241125,564,-69.33,20240216,168,2.98,20241125,0.20,N,038880,100,315 억,,3219558,N,N,0,N,00,N 20241125,140507,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,174,4,2,2.35,67357425,393278,96.10,171,174,168,221,119,170,171.27,1.02,0,50282,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,549,-3.00,0.62,12,0.12,-58.00,280.00,564,20240216,-69.15,168,20241125,3.57,564,-69.15,20240216,168,3.57,20241125,564,-69.15,20240216,168,3.57,20241125,0.20,N,038880,100,315 억,,3219558,N,N,0,N,00,N diff --git a/038950/price/prices-20241101.csv b/038950/price/prices-20241101.csv index 150e324971d1..2d36af58f835 100644 --- a/038950/price/prices-20241101.csv +++ b/038950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,-15,5,-0.45,12901240,3858,179.36,3365,3365,3335,4370,2360,3365,3344.02,1.15,0,-37,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,342,16.03,0.32,12,0.04,209.00,10349.00,5900,20231215,-43.22,3220,20241115,4.04,5220,-35.82,20240517,3220,4.04,20241115,5900,-43.22,20231215,3220,4.04,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N +20241126,150509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,-15,5,-0.45,10154240,3038,141.24,3365,3365,3335,4370,2360,3365,3342.41,1.15,0,19,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,342,16.03,0.32,12,0.03,209.00,10349.00,5900,20231215,-43.22,3220,20241115,4.04,5220,-35.82,20240517,3220,4.04,20241115,5900,-43.22,20231215,3220,4.04,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N +20241126,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3340,-25,5,-0.74,9441710,2825,131.33,3365,3365,3335,4370,2360,3365,3342.20,1.15,0,19,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,341,15.98,0.32,12,0.03,209.00,10349.00,5900,20231215,-43.39,3220,20241115,3.73,5220,-36.02,20240517,3220,3.73,20241115,5900,-43.39,20231215,3220,3.73,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N +20241126,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-30,5,-0.89,9354745,2799,130.13,3365,3365,3335,4370,2360,3365,3342.17,1.15,0,19,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,341,15.96,0.32,12,0.03,209.00,10349.00,5900,20231215,-43.47,3220,20241115,3.57,5220,-36.11,20240517,3220,3.57,20241115,5900,-43.47,20231215,3220,3.57,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N +20241126,120512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,-15,5,-0.45,7502190,2245,104.37,3365,3365,3335,4370,2360,3365,3341.73,1.15,0,21,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,342,16.03,0.32,12,0.02,209.00,10349.00,5900,20231215,-43.22,3220,20241115,4.04,5220,-35.82,20240517,3220,4.04,20241115,5900,-43.22,20231215,3220,4.04,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N +20241126,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3355,-10,5,-0.30,7458605,2232,103.77,3365,3365,3335,4370,2360,3365,3341.67,1.15,0,21,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,343,16.05,0.32,12,0.02,209.00,10349.00,5900,20231215,-43.14,3220,20241115,4.19,5220,-35.73,20240517,3220,4.19,20241115,5900,-43.14,20231215,3220,4.19,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N +20241126,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-30,5,-0.89,3481575,1040,48.35,3365,3365,3335,4370,2360,3365,3347.67,1.15,0,-36,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,341,15.96,0.32,12,0.01,209.00,10349.00,5900,20231215,-43.47,3220,20241115,3.57,5220,-36.11,20240517,3220,3.57,20241115,5900,-43.47,20231215,3220,3.57,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N +20241126,090509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,0,3,0.00,457640,136,6.32,3365,3365,3365,4370,2360,3365,3365.00,1.15,0,-20,3418,3391,3348,3321,3278,3405,3335,51,1005,500,2150,5,1,10210765,344,16.10,0.33,12,0.00,209.00,10349.00,5900,20231215,-42.97,3220,20241115,4.50,5220,-35.54,20240517,3220,4.50,20241115,5900,-42.97,20231215,3220,4.50,20241115,0.55,N,038950,500,51 억,,117106,N,N,0,N,00,N 20241125,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,5,2,0.15,7202985,2151,65.26,3330,3375,3305,4365,2355,3360,3348.67,1.15,0,-38,3550,3455,3405,3310,3260,3502,3357,51,1005,500,2150,5,1,10210765,344,16.10,0.33,12,0.02,209.00,10349.00,5900,20231215,-42.97,3220,20241115,4.50,5220,-35.54,20240517,3220,4.50,20241115,5900,-42.97,20231215,3220,4.50,20241115,0.55,N,038950,500,51 억,,117145,N,N,0,N,00,N 20241125,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,0,3,0.00,6984675,2086,63.29,3330,3375,3305,4365,2355,3360,3348.36,1.15,0,-19,3550,3455,3405,3310,3260,3502,3357,51,1005,500,2150,5,1,10210765,343,16.08,0.32,12,0.02,209.00,10349.00,5900,20231215,-43.05,3220,20241115,4.35,5220,-35.63,20240517,3220,4.35,20241115,5900,-43.05,20231215,3220,4.35,20241115,0.55,N,038950,500,51 억,,117145,N,N,0,N,00,N 20241125,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-25,5,-0.74,6740495,2013,61.07,3330,3375,3305,4365,2355,3360,3348.48,1.15,0,-15,3550,3455,3405,3310,3260,3502,3357,51,1005,500,2150,5,1,10210765,341,15.96,0.32,12,0.02,209.00,10349.00,5900,20231215,-43.47,3220,20241115,3.57,5220,-36.11,20240517,3220,3.57,20241115,5900,-43.47,20231215,3220,3.57,20241115,0.55,N,038950,500,51 억,,117145,N,N,0,N,00,N diff --git a/039010/price/prices-20241101.csv b/039010/price/prices-20241101.csv index 52506ed40d74..e46483e4af70 100644 --- a/039010/price/prices-20241101.csv +++ b/039010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-120,5,-2.01,283875090,49140,146.08,5950,5950,5720,7740,4180,5960,5776.86,2.74,0,-1795,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,504,-39.73,0.54,12,0.57,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N +20241126,150509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-140,5,-2.35,275834680,47760,141.98,5950,5950,5720,7740,4180,5960,5775.43,2.74,0,-1729,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,502,-39.59,0.53,12,0.55,-147.00,10879.00,11440,20240116,-49.13,5090,20240805,14.34,11440,-49.13,20240116,5090,14.34,20240805,11440,-49.13,20240116,5090,14.34,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N +20241126,140509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-140,5,-2.35,273474550,47353,140.77,5950,5950,5720,7740,4180,5960,5775.23,2.74,0,-1703,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,502,-39.59,0.53,12,0.55,-147.00,10879.00,11440,20240116,-49.13,5090,20240805,14.34,11440,-49.13,20240116,5090,14.34,20240805,11440,-49.13,20240116,5090,14.34,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N +20241126,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-200,5,-3.36,246419640,42676,126.86,5950,5950,5720,7740,4180,5960,5774.20,2.74,0,-212,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,497,-39.18,0.53,12,0.49,-147.00,10879.00,11440,20240116,-49.65,5090,20240805,13.16,11440,-49.65,20240116,5090,13.16,20240805,11440,-49.65,20240116,5090,13.16,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N +20241126,120512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-220,5,-3.69,229285860,39696,118.01,5950,5950,5720,7740,4180,5960,5776.04,2.74,0,-120,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,495,-39.05,0.53,12,0.46,-147.00,10879.00,11440,20240116,-49.83,5090,20240805,12.77,11440,-49.83,20240116,5090,12.77,20240805,11440,-49.83,20240116,5090,12.77,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N +20241126,110516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-210,5,-3.52,165692300,28593,85.00,5950,5950,5730,7740,4180,5960,5794.86,2.74,0,-143,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,496,-39.12,0.53,12,0.33,-147.00,10879.00,11440,20240116,-49.74,5090,20240805,12.97,11440,-49.74,20240116,5090,12.97,20240805,11440,-49.74,20240116,5090,12.97,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N +20241126,100514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,-150,5,-2.52,56132240,9597,28.53,5950,5950,5810,7740,4180,5960,5848.94,2.74,0,-2407,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,501,-39.52,0.53,12,0.11,-147.00,10879.00,11440,20240116,-49.21,5090,20240805,14.15,11440,-49.21,20240116,5090,14.15,20240805,11440,-49.21,20240116,5090,14.15,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N +20241126,090509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-40,5,-0.67,731580,123,0.37,5950,5950,5920,7740,4180,5960,5947.80,2.74,0,-37,6233,6096,5963,5826,5693,6165,5895,43,1780,500,3690,10,1,8625000,511,-40.27,0.54,12,0.00,-147.00,10879.00,11440,20240116,-48.25,5090,20240805,16.31,11440,-48.25,20240116,5090,16.31,20240805,11440,-48.25,20240116,5090,16.31,20240805,1.14,N,039010,500,43 억,,236205,N,N,0,N,00,N 20241125,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,140,2,2.41,199782450,33639,186.59,5900,6100,5830,7560,4080,5820,5938.99,2.71,0,2456,5946,5882,5836,5772,5726,5860,5750,43,1740,500,3600,10,1,8625000,514,-40.54,0.55,12,0.39,-147.00,10879.00,11440,20240116,-47.90,5090,20240805,17.09,11440,-47.90,20240116,5090,17.09,20240805,11440,-47.90,20240116,5090,17.09,20240805,1.18,N,039010,500,43 억,,233400,N,N,0,N,00,N 20241125,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,100,2,1.72,184034780,30984,171.87,5900,6100,5830,7560,4080,5820,5939.67,2.71,0,1864,5946,5882,5836,5772,5726,5860,5750,43,1740,500,3600,10,1,8625000,511,-40.27,0.54,12,0.36,-147.00,10879.00,11440,20240116,-48.25,5090,20240805,16.31,11440,-48.25,20240116,5090,16.31,20240805,11440,-48.25,20240116,5090,16.31,20240805,1.18,N,039010,500,43 억,,233400,N,N,0,N,00,N 20241125,140507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,170,2,2.92,154080620,25935,143.86,5900,6100,5830,7560,4080,5820,5941.03,2.71,0,451,5946,5882,5836,5772,5726,5860,5750,43,1740,500,3600,10,1,8625000,517,-40.75,0.55,12,0.30,-147.00,10879.00,11440,20240116,-47.64,5090,20240805,17.68,11440,-47.64,20240116,5090,17.68,20240805,11440,-47.64,20240116,5090,17.68,20240805,1.18,N,039010,500,43 억,,233400,N,N,0,N,00,N diff --git a/039020/price/prices-20241101.csv b/039020/price/prices-20241101.csv index b5d0660bdff5..1e9f801bf56a 100644 --- a/039020/price/prices-20241101.csv +++ b/039020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160508,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3680,90,2,2.51,1264842750,342943,170.76,3590,3780,3590,4665,2515,3590,3688.22,0.27,0,39796,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,831,-10.61,0.40,12,1.52,-347.00,9093.00,3840,20241115,-4.17,1998,20240624,84.18,3840,-4.17,20241115,1998,84.18,20240624,3840,-4.17,20241115,1998,84.18,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N +20241126,150510,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3645,55,2,1.53,1222448655,331374,165.00,3590,3780,3590,4665,2515,3590,3689.03,0.27,0,37958,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,823,-10.50,0.40,12,1.47,-347.00,9093.00,3840,20241115,-5.08,1998,20240624,82.43,3840,-5.08,20241115,1998,82.43,20240624,3840,-5.08,20241115,1998,82.43,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N +20241126,140509,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3630,40,2,1.11,1185450080,321200,159.93,3590,3780,3590,4665,2515,3590,3690.69,0.27,0,33908,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,820,-10.46,0.40,12,1.42,-347.00,9093.00,3840,20241115,-5.47,1998,20240624,81.68,3840,-5.47,20241115,1998,81.68,20240624,3840,-5.47,20241115,1998,81.68,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N +20241126,130508,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3630,40,2,1.11,1143836440,309694,154.20,3590,3780,3590,4665,2515,3590,3693.44,0.27,0,36336,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,820,-10.46,0.40,12,1.37,-347.00,9093.00,3840,20241115,-5.47,1998,20240624,81.68,3840,-5.47,20241115,1998,81.68,20240624,3840,-5.47,20241115,1998,81.68,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N +20241126,120512,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3625,35,2,0.97,1119380055,302945,150.84,3590,3780,3590,4665,2515,3590,3694.99,0.27,0,36975,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,819,-10.45,0.40,12,1.34,-347.00,9093.00,3840,20241115,-5.60,1998,20240624,81.43,3840,-5.60,20241115,1998,81.43,20240624,3840,-5.60,20241115,1998,81.43,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N +20241126,110516,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3635,45,2,1.25,1094426440,296066,147.42,3590,3780,3590,4665,2515,3590,3696.56,0.27,0,41030,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,821,-10.48,0.40,12,1.31,-347.00,9093.00,3840,20241115,-5.34,1998,20240624,81.93,3840,-5.34,20241115,1998,81.93,20240624,3840,-5.34,20241115,1998,81.93,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N +20241126,100514,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3670,80,2,2.23,1015379305,274405,136.63,3590,3780,3590,4665,2515,3590,3700.29,0.27,0,41200,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,829,-10.58,0.40,12,1.22,-347.00,9093.00,3840,20241115,-4.43,1998,20240624,83.68,3840,-4.43,20241115,1998,83.68,20240624,3840,-4.43,20241115,1998,83.68,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N +20241126,090509,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3640,50,2,1.39,84116565,23151,11.53,3590,3650,3590,4665,2515,3590,3633.39,0.27,0,-6897,3886,3737,3621,3472,3356,3812,3547,226,1075,1000,2360,5,1,22584709,822,-10.49,0.40,12,0.10,-347.00,9093.00,3840,20241115,-5.21,1998,20240624,82.18,3840,-5.21,20241115,1998,82.18,20240624,3840,-5.21,20241115,1998,82.18,20240624,1.05,N,039020,1000,225 억,,60029,N,N,0,N,00,N 20241125,160500,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,60,2,1.70,723248010,200542,200.64,3530,3770,3505,4585,2475,3530,3606.47,0.27,0,-409,3693,3611,3553,3471,3413,3582,3442,226,1055,1000,2320,5,1,22584709,811,-10.35,0.39,12,0.89,-347.00,9093.00,3840,20241115,-6.51,1998,20240624,79.68,3840,-6.51,20241115,1998,79.68,20240624,3840,-6.51,20241115,1998,79.68,20240624,1.02,N,039020,1000,225 억,,60574,N,N,0,N,00,N 20241125,150508,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,55,2,1.56,649024060,179766,179.86,3530,3770,3505,4585,2475,3530,3610.38,0.27,0,8013,3693,3611,3553,3471,3413,3582,3442,226,1055,1000,2320,5,1,22584709,810,-10.33,0.39,12,0.80,-347.00,9093.00,3840,20241115,-6.64,1998,20240624,79.43,3840,-6.64,20241115,1998,79.43,20240624,3840,-6.64,20241115,1998,79.43,20240624,1.02,N,039020,1000,225 억,,60574,N,N,0,N,00,N 20241125,140508,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3530,0,3,0.00,124246370,35200,35.22,3530,3550,3505,4585,2475,3530,3529.73,0.27,0,5015,3693,3611,3553,3471,3413,3582,3442,226,1055,1000,2320,5,1,22584709,797,-10.17,0.39,12,0.16,-347.00,9093.00,3840,20241115,-8.07,1998,20240624,76.68,3840,-8.07,20241115,1998,76.68,20240624,3840,-8.07,20241115,1998,76.68,20240624,1.02,N,039020,1000,225 억,,60574,N,N,0,N,00,N diff --git a/039030/price/prices-20241101.csv b/039030/price/prices-20241101.csv index d37d80f48324..f5f6c2d963ff 100644 --- a/039030/price/prices-20241101.csv +++ b/039030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160509,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,129400,-5500,5,-4.08,8850532400,67680,66.83,135000,135500,128100,175300,94500,134900,130770.31,23.76,0,-15517,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,15941,43.53,2.79,12,0.55,2973.00,46383.00,281000,20240412,-53.95,117500,20241118,10.13,281000,-53.95,20240412,117500,10.13,20241118,281000,-53.95,20240412,117500,10.13,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1502,N,00,N +20241126,150510,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,128700,-6200,5,-4.60,8016135000,61197,60.43,135000,135500,128500,175300,94500,134900,130988.06,23.76,0,-14217,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,15855,43.29,2.77,12,0.50,2973.00,46383.00,281000,20240412,-54.20,117500,20241118,9.53,281000,-54.20,20240412,117500,9.53,20241118,281000,-54.20,20240412,117500,9.53,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1166,N,00,N +20241126,140509,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,129700,-5200,5,-3.85,6713939500,51124,50.48,135000,135500,128700,175300,94500,134900,131325.52,23.76,0,-13786,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,15978,43.63,2.80,12,0.41,2973.00,46383.00,281000,20240412,-53.84,117500,20241118,10.38,281000,-53.84,20240412,117500,10.38,20241118,281000,-53.84,20240412,117500,10.38,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1166,N,00,N +20241126,130508,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,129300,-5600,5,-4.15,5727961400,43496,42.95,135000,135500,128800,175300,94500,134900,131688.28,23.76,0,-11820,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,15929,43.49,2.79,12,0.35,2973.00,46383.00,281000,20240412,-53.99,117500,20241118,10.04,281000,-53.99,20240412,117500,10.04,20241118,281000,-53.99,20240412,117500,10.04,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1166,N,00,N +20241126,120513,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,129200,-5700,5,-4.23,5249599500,39796,39.30,135000,135500,128800,175300,94500,134900,131911.62,23.76,0,-10596,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,15917,43.46,2.79,12,0.32,2973.00,46383.00,281000,20240412,-54.02,117500,20241118,9.96,281000,-54.02,20240412,117500,9.96,20241118,281000,-54.02,20240412,117500,9.96,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1166,N,00,N +20241126,110516,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,130300,-4600,5,-3.41,4096297000,30894,30.51,135000,135500,130200,175300,94500,134900,132590.87,23.76,0,-6546,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,16052,43.83,2.81,12,0.25,2973.00,46383.00,281000,20240412,-53.63,117500,20241118,10.89,281000,-53.63,20240412,117500,10.89,20241118,281000,-53.63,20240412,117500,10.89,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1166,N,00,N +20241126,100514,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,131400,-3500,5,-2.59,2996551600,22480,22.20,135000,135500,131100,175300,94500,134900,133297.49,23.76,0,-6025,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,16188,44.20,2.83,12,0.18,2973.00,46383.00,281000,20240412,-53.24,117500,20241118,11.83,281000,-53.24,20240412,117500,11.83,20241118,281000,-53.24,20240412,117500,11.83,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1166,N,00,N +20241126,090510,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,133400,-1500,5,-1.11,1142236500,8493,8.39,135000,135500,133100,175300,94500,134900,134490.80,23.76,0,-1924,145966,140432,133366,127832,120766,143200,130600,62,40400,500,97120,100,1,12319550,16434,44.87,2.88,12,0.07,2973.00,46383.00,281000,20240412,-52.53,117500,20241118,13.53,281000,-52.53,20240412,117500,13.53,20241118,281000,-52.53,20240412,117500,13.53,20241118,2.36,N,039030,500,61 억,,2927109,N,N,1166,N,00,N 20241125,160500,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,134900,9400,2,7.49,13250177300,100901,113.75,126300,138900,126300,163100,87900,125500,131318.54,23.90,0,-12486,133366,129432,126466,122532,119566,131400,124500,62,37600,500,90360,100,1,12319550,16619,45.38,2.91,12,0.82,2973.00,46383.00,281000,20240412,-51.99,117500,20241118,14.81,281000,-51.99,20240412,117500,14.81,20241118,281000,-51.99,20240412,117500,14.81,20241118,2.33,N,039030,500,61 억,,2944195,N,N,1166,N,00,N 20241125,150508,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,133700,8200,2,6.53,11547605000,88233,99.47,126300,138900,126300,163100,87900,125500,130877.78,23.90,0,-10799,133366,129432,126466,122532,119566,131400,124500,62,37600,500,90360,100,1,12319550,16471,44.97,2.88,12,0.72,2973.00,46383.00,281000,20240412,-52.42,117500,20241118,13.79,281000,-52.42,20240412,117500,13.79,20241118,281000,-52.42,20240412,117500,13.79,20241118,2.33,N,039030,500,61 억,,2944195,N,N,282,N,00,N 20241125,140508,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,130600,5100,2,4.06,7139396200,55229,62.26,126300,130800,126300,163100,87900,125500,129270.68,23.90,0,-3873,133366,129432,126466,122532,119566,131400,124500,62,37600,500,90360,100,1,12319550,16089,43.93,2.82,12,0.45,2973.00,46383.00,281000,20240412,-53.52,117500,20241118,11.15,281000,-53.52,20240412,117500,11.15,20241118,281000,-53.52,20240412,117500,11.15,20241118,2.33,N,039030,500,61 억,,2944195,N,N,282,N,00,N diff --git a/039130/price/prices-20241101.csv b/039130/price/prices-20241101.csv index 33bede8d8289..8980b309a362 100644 --- a/039130/price/prices-20241101.csv +++ b/039130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160509,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58400,1700,2,3.00,8828982500,152101,126.54,56700,58600,55900,73700,39700,56700,58046.61,15.17,0,41270,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9367,19.92,4.58,12,0.95,2932.00,12740.00,70600,20240325,-17.28,44150,20240805,32.28,70600,-17.28,20240325,44150,32.28,20240805,70600,-17.28,20240325,44150,32.28,20240805,0.41,N,039130,500,80 억,,2433857,N,N,673,N,00,N +20241126,150510,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58500,1800,2,3.17,8241036900,142047,118.18,56700,58600,55900,73700,39700,56700,58016.29,15.17,0,40860,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9383,19.95,4.59,12,0.89,2932.00,12740.00,70600,20240325,-17.14,44150,20240805,32.50,70600,-17.14,20240325,44150,32.50,20240805,70600,-17.14,20240325,44150,32.50,20240805,0.41,N,039130,500,80 억,,2433857,N,N,251,N,00,N +20241126,140510,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58400,1700,2,3.00,7004069300,120884,100.57,56700,58500,55900,73700,39700,56700,57940.44,15.17,0,38342,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9367,19.92,4.58,12,0.75,2932.00,12740.00,70600,20240325,-17.28,44150,20240805,32.28,70600,-17.28,20240325,44150,32.28,20240805,70600,-17.28,20240325,44150,32.28,20240805,0.41,N,039130,500,80 억,,2433857,N,N,251,N,00,N +20241126,130508,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58400,1700,2,3.00,6288730700,108613,90.36,56700,58500,55900,73700,39700,56700,57900.37,15.17,0,39253,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9367,19.92,4.58,12,0.68,2932.00,12740.00,70600,20240325,-17.28,44150,20240805,32.28,70600,-17.28,20240325,44150,32.28,20240805,70600,-17.28,20240325,44150,32.28,20240805,0.41,N,039130,500,80 억,,2433857,N,N,251,N,00,N +20241126,120513,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58200,1500,2,2.65,5575449100,96386,80.19,56700,58500,55900,73700,39700,56700,57845.03,15.17,0,38552,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9335,19.85,4.57,12,0.60,2932.00,12740.00,70600,20240325,-17.56,44150,20240805,31.82,70600,-17.56,20240325,44150,31.82,20240805,70600,-17.56,20240325,44150,31.82,20240805,0.41,N,039130,500,80 억,,2433857,N,N,251,N,00,N +20241126,110517,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58300,1600,2,2.82,4353014300,75432,62.76,56700,58400,55900,73700,39700,56700,57707.82,15.17,0,28678,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9351,19.88,4.58,12,0.47,2932.00,12740.00,70600,20240325,-17.42,44150,20240805,32.05,70600,-17.42,20240325,44150,32.05,20240805,70600,-17.42,20240325,44150,32.05,20240805,0.41,N,039130,500,80 억,,2433857,N,N,251,N,00,N +20241126,100515,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58000,1300,2,2.29,2968729000,51595,42.92,56700,58400,55900,73700,39700,56700,57539.12,15.17,0,20364,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9303,19.78,4.55,12,0.32,2932.00,12740.00,70600,20240325,-17.85,44150,20240805,31.37,70600,-17.85,20240325,44150,31.37,20240805,70600,-17.85,20240325,44150,31.37,20240805,0.41,N,039130,500,80 억,,2433857,N,N,251,N,00,N +20241126,090510,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,56800,100,2,0.18,377889600,6710,5.58,56700,56800,55900,73700,39700,56700,56317.26,15.17,0,1601,59633,58166,57133,55666,54633,57650,55150,80,17000,500,43090,100,1,16039185,9110,19.37,4.46,12,0.04,2932.00,12740.00,70600,20240325,-19.55,44150,20240805,28.65,70600,-19.55,20240325,44150,28.65,20240805,70600,-19.55,20240325,44150,28.65,20240805,0.41,N,039130,500,80 억,,2433857,N,N,251,N,00,N 20241125,160500,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,56700,100,2,0.18,6874464900,119915,94.26,57800,58600,56100,73500,39700,56600,57328.90,15.41,0,480,58266,57432,56466,55632,54666,57850,56050,80,16900,500,43010,100,1,16039185,9094,19.34,4.45,12,0.75,2932.00,12740.00,70600,20240325,-19.69,44150,20240805,28.43,70600,-19.69,20240325,44150,28.43,20240805,70600,-19.69,20240325,44150,28.43,20240805,0.40,N,039130,500,80 억,,2472307,N,N,251,N,00,N 20241125,150508,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,57200,600,2,1.06,6380506800,111221,87.43,57800,58600,56100,73500,39700,56600,57367.84,15.41,0,425,58266,57432,56466,55632,54666,57850,56050,80,16900,500,43010,100,1,16039185,9174,19.51,4.49,12,0.69,2932.00,12740.00,70600,20240325,-18.98,44150,20240805,29.56,70600,-18.98,20240325,44150,29.56,20240805,70600,-18.98,20240325,44150,29.56,20240805,0.40,N,039130,500,80 억,,2472307,N,N,137,N,00,N 20241125,140508,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,57200,600,2,1.06,5874633200,102378,80.47,57800,58600,56100,73500,39700,56600,57381.81,15.41,0,-76,58266,57432,56466,55632,54666,57850,56050,80,16900,500,43010,100,1,16039185,9174,19.51,4.49,12,0.64,2932.00,12740.00,70600,20240325,-18.98,44150,20240805,29.56,70600,-18.98,20240325,44150,29.56,20240805,70600,-18.98,20240325,44150,29.56,20240805,0.40,N,039130,500,80 억,,2472307,N,N,137,N,00,N diff --git a/039200/price/prices-20241101.csv b/039200/price/prices-20241101.csv index 81afe8cd31f4..6e542613f051 100644 --- a/039200/price/prices-20241101.csv +++ b/039200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160509,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24100,-700,5,-2.82,4027792600,167060,94.33,24800,24800,23750,32200,17400,24800,24109.56,9.32,0,-22706,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9218,-37.83,9.30,12,0.44,-637.00,2591.00,45850,20240821,-47.44,18000,20231204,33.89,45850,-47.44,20240821,18540,29.99,20240201,45850,-47.44,20240821,18000,33.89,20231204,0.60,N,039200,500,191 억,,3564328,N,N,145,N,00,N +20241126,150511,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24050,-750,5,-3.02,3894938400,161541,91.21,24800,24800,23750,32200,17400,24800,24110.84,9.32,0,-23654,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9199,-37.76,9.28,12,0.42,-637.00,2591.00,45850,20240821,-47.55,18000,20231204,33.61,45850,-47.55,20240821,18540,29.72,20240201,45850,-47.55,20240821,18000,33.61,20231204,0.60,N,039200,500,191 억,,3564328,N,N,549,N,00,N +20241126,140510,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23850,-950,5,-3.83,3445216350,142706,80.58,24800,24800,23800,32200,17400,24800,24141.72,9.32,0,-23854,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9122,-37.44,9.20,12,0.37,-637.00,2591.00,45850,20240821,-47.98,18000,20231204,32.50,45850,-47.98,20240821,18540,28.64,20240201,45850,-47.98,20240821,18000,32.50,20231204,0.60,N,039200,500,191 억,,3564328,N,N,549,N,00,N +20241126,130509,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24000,-800,5,-3.23,2864325700,118425,66.87,24800,24800,23900,32200,17400,24800,24186.46,9.32,0,-12375,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9179,-37.68,9.26,12,0.31,-637.00,2591.00,45850,20240821,-47.66,18000,20231204,33.33,45850,-47.66,20240821,18540,29.45,20240201,45850,-47.66,20240821,18000,33.33,20231204,0.60,N,039200,500,191 억,,3564328,N,N,549,N,00,N +20241126,120513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24100,-700,5,-2.82,2579156350,106580,60.18,24800,24800,23900,32200,17400,24800,24198.85,9.32,0,-13525,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9218,-37.83,9.30,12,0.28,-637.00,2591.00,45850,20240821,-47.44,18000,20231204,33.89,45850,-47.44,20240821,18540,29.99,20240201,45850,-47.44,20240821,18000,33.89,20231204,0.60,N,039200,500,191 억,,3564328,N,N,549,N,00,N +20241126,110517,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24150,-650,5,-2.62,2264374200,93503,52.80,24800,24800,23900,32200,17400,24800,24216.68,9.32,0,-12216,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9237,-37.91,9.32,12,0.24,-637.00,2591.00,45850,20240821,-47.33,18000,20231204,34.17,45850,-47.33,20240821,18540,30.26,20240201,45850,-47.33,20240821,18000,34.17,20231204,0.60,N,039200,500,191 억,,3564328,N,N,549,N,00,N +20241126,100515,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24000,-800,5,-3.23,1981538100,81743,46.16,24800,24800,23900,32200,17400,24800,24240.58,9.32,0,-11616,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9179,-37.68,9.26,12,0.21,-637.00,2591.00,45850,20240821,-47.66,18000,20231204,33.33,45850,-47.66,20240821,18540,29.45,20240201,45850,-47.66,20240821,18000,33.33,20231204,0.60,N,039200,500,191 억,,3564328,N,N,549,N,00,N +20241126,090510,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,-300,5,-1.21,200429400,8146,4.60,24800,24800,24450,32200,17400,24800,24602.90,9.32,0,-1567,25566,25182,24616,24232,23666,25375,24425,191,7400,500,17850,50,1,38247676,9371,-38.46,9.46,12,0.02,-637.00,2591.00,45850,20240821,-46.56,18000,20231204,36.11,45850,-46.56,20240821,18540,32.15,20240201,45850,-46.56,20240821,18000,36.11,20231204,0.60,N,039200,500,191 억,,3564328,N,N,549,N,00,N 20241125,160501,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24800,750,2,3.12,4365837600,176785,90.40,24050,25000,24050,31250,16850,24050,24695.51,9.28,0,34896,25316,24682,24316,23682,23316,24500,23500,191,7200,500,17310,50,1,38247676,9485,-38.93,9.57,12,0.46,-637.00,2591.00,45850,20240821,-45.91,18000,20231204,37.78,45850,-45.91,20240821,18540,33.76,20240201,45850,-45.91,20240821,18000,37.78,20231204,0.60,N,039200,500,191 억,,3551078,N,N,549,N,00,N 20241125,150509,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24800,750,2,3.12,3960225150,160462,82.05,24050,25000,24050,31250,16850,24050,24680.14,9.28,0,33255,25316,24682,24316,23682,23316,24500,23500,191,7200,500,17310,50,1,38247676,9485,-38.93,9.57,12,0.42,-637.00,2591.00,45850,20240821,-45.91,18000,20231204,37.78,45850,-45.91,20240821,18540,33.76,20240201,45850,-45.91,20240821,18000,37.78,20231204,0.60,N,039200,500,191 억,,3551078,N,N,56,N,00,N 20241125,140509,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24650,600,2,2.49,3218395950,130445,66.70,24050,25000,24050,31250,16850,24050,24672.44,9.28,0,31181,25316,24682,24316,23682,23316,24500,23500,191,7200,500,17310,50,1,38247676,9428,-38.70,9.51,12,0.34,-637.00,2591.00,45850,20240821,-46.24,18000,20231204,36.94,45850,-46.24,20240821,18540,32.96,20240201,45850,-46.24,20240821,18000,36.94,20231204,0.60,N,039200,500,191 억,,3551078,N,N,56,N,00,N diff --git a/039240/price/prices-20241101.csv b/039240/price/prices-20241101.csv index 9fff0617cfe0..126faa9cf1e8 100644 --- a/039240/price/prices-20241101.csv +++ b/039240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-65,5,-2.15,403654430,136344,34.32,3020,3020,2930,3935,2125,3030,2960.52,1.36,0,-49868,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,800,9.35,0.74,12,0.51,317.00,3999.00,3615,20240418,-17.98,2590,20240806,14.48,3615,-17.98,20240418,2590,14.48,20240806,3615,-17.98,20240418,2590,14.48,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N +20241126,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-70,5,-2.31,380386960,128475,32.34,3020,3020,2930,3935,2125,3030,2960.79,1.36,0,-49405,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,799,9.34,0.74,12,0.48,317.00,3999.00,3615,20240418,-18.12,2590,20240806,14.29,3615,-18.12,20240418,2590,14.29,20240806,3615,-18.12,20240418,2590,14.29,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N +20241126,140510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-70,5,-2.31,288827040,97401,24.52,3020,3020,2950,3935,2125,3030,2965.34,1.36,0,-43716,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,799,9.34,0.74,12,0.36,317.00,3999.00,3615,20240418,-18.12,2590,20240806,14.29,3615,-18.12,20240418,2590,14.29,20240806,3615,-18.12,20240418,2590,14.29,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N +20241126,130509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-70,5,-2.31,282835790,95371,24.00,3020,3020,2950,3935,2125,3030,2965.64,1.36,0,-42142,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,799,9.34,0.74,12,0.35,317.00,3999.00,3615,20240418,-18.12,2590,20240806,14.29,3615,-18.12,20240418,2590,14.29,20240806,3615,-18.12,20240418,2590,14.29,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N +20241126,120514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,-75,5,-2.48,229571585,77402,19.48,3020,3020,2950,3935,2125,3030,2965.96,1.36,0,-35989,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,797,9.32,0.74,12,0.29,317.00,3999.00,3615,20240418,-18.26,2590,20240806,14.09,3615,-18.26,20240418,2590,14.09,20240806,3615,-18.26,20240418,2590,14.09,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N +20241126,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-70,5,-2.31,190322230,64105,16.14,3020,3020,2950,3935,2125,3030,2968.91,1.36,0,-29528,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,799,9.34,0.74,12,0.24,317.00,3999.00,3615,20240418,-18.12,2590,20240806,14.29,3615,-18.12,20240418,2590,14.29,20240806,3615,-18.12,20240418,2590,14.29,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N +20241126,100515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-50,5,-1.65,131647445,44285,11.15,3020,3020,2955,3935,2125,3030,2972.73,1.36,0,-19986,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,804,9.40,0.75,12,0.16,317.00,3999.00,3615,20240418,-17.57,2590,20240806,15.06,3615,-17.57,20240418,2590,15.06,20240806,3615,-17.57,20240418,2590,15.06,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N +20241126,090511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-30,5,-0.99,37977030,12729,3.20,3020,3020,2980,3935,2125,3030,2983.50,1.36,0,-1184,3186,3107,2986,2907,2786,3047,2847,27,905,100,2180,5,1,26979604,809,9.46,0.75,12,0.05,317.00,3999.00,3615,20240418,-17.01,2590,20240806,15.83,3615,-17.01,20240418,2590,15.83,20240806,3615,-17.01,20240418,2590,15.83,20240806,2.32,N,039240,100,26 억,,367836,N,N,0,N,00,N 20241125,160501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,-30,5,-0.98,1174750295,397146,171.55,3050,3065,2865,3975,2145,3060,2957.95,1.22,0,37675,3160,3110,3055,3005,2950,3135,3030,27,915,100,2200,5,1,26979604,817,9.56,0.76,12,1.47,317.00,3999.00,3615,20240418,-16.18,2590,20240806,16.99,3615,-16.18,20240418,2590,16.99,20240806,3615,-16.18,20240418,2590,16.99,20240806,2.16,N,039240,100,26 억,,330442,N,N,0,N,00,N 20241125,150509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-85,5,-2.78,1086581405,367641,158.80,3050,3065,2865,3975,2145,3060,2955.55,1.22,0,36801,3160,3110,3055,3005,2950,3135,3030,27,915,100,2200,5,1,26979604,803,9.38,0.74,12,1.36,317.00,3999.00,3615,20240418,-17.70,2590,20240806,14.86,3615,-17.70,20240418,2590,14.86,20240806,3615,-17.70,20240418,2590,14.86,20240806,2.16,N,039240,100,26 억,,330442,N,N,0,N,00,N 20241125,140509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-90,5,-2.94,853295345,288891,124.79,3050,3065,2865,3975,2145,3060,2953.69,1.22,0,42340,3160,3110,3055,3005,2950,3135,3030,27,915,100,2200,5,1,26979604,801,9.37,0.74,12,1.07,317.00,3999.00,3615,20240418,-17.84,2590,20240806,14.67,3615,-17.84,20240418,2590,14.67,20240806,3615,-17.84,20240418,2590,14.67,20240806,2.16,N,039240,100,26 억,,330442,N,N,0,N,00,N diff --git a/039290/price/prices-20241101.csv b/039290/price/prices-20241101.csv index ac2c6c71889f..42c498a654c1 100644 --- a/039290/price/prices-20241101.csv +++ b/039290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,40,2,0.54,2099051510,281696,114.84,7250,7810,7150,9560,5160,7360,7451.58,1.24,10823,10870,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,643,10.39,0.83,12,3.24,712.00,8897.00,13120,20240111,-43.60,5360,20241115,38.06,13120,-43.60,20240111,5360,38.06,20241115,13120,-43.60,20240111,5360,38.06,20241115,3.31,N,039290,500,43 억,,52896,N,N,0,N,00,N +20241126,150511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,30,2,0.41,2020576710,271103,110.52,7250,7810,7150,9560,5160,7360,7453.17,1.22,9714,9761,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,642,10.38,0.83,12,3.12,712.00,8897.00,13120,20240111,-43.67,5360,20241115,37.87,13120,-43.67,20240111,5360,37.87,20241115,13120,-43.67,20240111,5360,37.87,20241115,3.31,N,039290,500,43 억,,51787,N,N,0,N,00,N +20241126,140511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,-10,5,-0.14,1943773290,260686,106.27,7250,7810,7150,9560,5160,7360,7456.38,1.16,7192,7239,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,639,10.32,0.83,12,3.00,712.00,8897.00,13120,20240111,-43.98,5360,20241115,37.13,13120,-43.98,20240111,5360,37.13,20241115,13120,-43.98,20240111,5360,37.13,20241115,3.31,N,039290,500,43 억,,49265,N,N,0,N,00,N +20241126,130509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,40,2,0.54,1819666160,243739,99.37,7250,7810,7150,9560,5160,7360,7465.63,1.07,3610,3955,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,643,10.39,0.83,12,2.80,712.00,8897.00,13120,20240111,-43.60,5360,20241115,38.06,13120,-43.60,20240111,5360,38.06,20241115,13120,-43.60,20240111,5360,38.06,20241115,3.31,N,039290,500,43 억,,45683,N,N,0,N,00,N +20241126,120514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7420,60,2,0.82,1724281360,230866,94.12,7250,7810,7150,9560,5160,7360,7468.75,1.06,2937,3283,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,645,10.42,0.83,12,2.66,712.00,8897.00,13120,20240111,-43.45,5360,20241115,38.43,13120,-43.45,20240111,5360,38.43,20241115,13120,-43.45,20240111,5360,38.43,20241115,3.31,N,039290,500,43 억,,45010,N,N,0,N,00,N +20241126,110518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7430,70,2,0.95,852950970,116200,47.37,7250,7540,7150,9560,5160,7360,7340.37,1.35,15402,15680,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,646,10.44,0.84,12,1.34,712.00,8897.00,13120,20240111,-43.37,5360,20241115,38.62,13120,-43.37,20240111,5360,38.62,20241115,13120,-43.37,20240111,5360,38.62,20241115,3.31,N,039290,500,43 억,,57475,N,N,0,N,00,N +20241126,100516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7290,-70,5,-0.95,552997280,75817,30.91,7250,7490,7150,9560,5160,7360,7293.84,1.17,7716,7793,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,634,10.24,0.82,12,0.87,712.00,8897.00,13120,20240111,-44.44,5360,20241115,36.01,13120,-44.44,20240111,5360,36.01,20241115,13120,-44.44,20240111,5360,36.01,20241115,3.31,N,039290,500,43 억,,49789,N,N,0,N,00,N +20241126,090511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,-150,5,-2.04,70701990,9773,3.98,7250,7280,7210,9560,5160,7360,7234.39,1.01,794,794,7713,7536,7403,7226,7093,7470,7160,43,2200,500,5150,10,1,8693978,627,10.13,0.81,12,0.11,712.00,8897.00,13120,20240111,-45.05,5360,20241115,34.51,13120,-45.05,20240111,5360,34.51,20241115,13120,-45.05,20240111,5360,34.51,20241115,3.31,N,039290,500,43 억,,42867,N,N,0,N,00,N 20241125,160501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7360,90,2,1.24,1769614030,238788,40.00,7450,7580,7270,9450,5090,7270,7411.39,0.99,23901,23881,7870,7570,7360,7060,6850,7720,7210,43,2180,500,5080,10,1,8693978,640,10.34,0.83,12,2.75,712.00,8897.00,13120,20240111,-43.90,5360,20241115,37.31,13120,-43.90,20240111,5360,37.31,20241115,13120,-43.90,20240111,5360,37.31,20241115,3.17,N,039290,500,43 억,,42073,N,N,0,N,00,N 20241125,150509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7500,230,2,3.16,1638931270,221155,37.05,7450,7580,7270,9450,5090,7270,7411.23,0.99,23805,23785,7870,7570,7360,7060,6850,7720,7210,43,2180,500,5080,10,1,8693978,652,10.53,0.84,12,2.54,712.00,8897.00,13120,20240111,-42.84,5360,20241115,39.93,13120,-42.84,20240111,5360,39.93,20241115,13120,-42.84,20240111,5360,39.93,20241115,3.17,N,039290,500,43 억,,41977,N,N,0,N,00,N 20241125,140509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7360,90,2,1.24,1432076130,193206,32.37,7450,7580,7270,9450,5090,7270,7412.69,1.00,24471,24451,7870,7570,7360,7060,6850,7720,7210,43,2180,500,5080,10,1,8693978,640,10.34,0.83,12,2.22,712.00,8897.00,13120,20240111,-43.90,5360,20241115,37.31,13120,-43.90,20240111,5360,37.31,20241115,13120,-43.90,20240111,5360,37.31,20241115,3.17,N,039290,500,43 억,,42643,N,N,0,N,00,N diff --git a/039310/price/prices-20241101.csv b/039310/price/prices-20241101.csv index 4a7a8039ee4e..d63b518ce466 100644 --- a/039310/price/prices-20241101.csv +++ b/039310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1541,-7,5,-0.45,9717629,6304,22.81,1548,1548,1530,2010,1084,1548,1541.41,0.55,0,-125,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,279,2.03,0.28,12,0.03,759.00,5588.00,2445,20231215,-36.97,1475,20240911,4.47,2440,-36.84,20240103,1475,4.47,20240911,2445,-36.97,20231215,1475,4.47,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N +20241126,150512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1547,-1,5,-0.06,9572769,6210,22.47,1548,1548,1530,2010,1084,1548,1541.42,0.55,0,-48,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,280,2.04,0.28,12,0.03,759.00,5588.00,2445,20231215,-36.73,1475,20240911,4.88,2440,-36.60,20240103,1475,4.88,20240911,2445,-36.73,20231215,1475,4.88,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N +20241126,140511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1545,-3,5,-0.19,6825468,4432,16.03,1548,1548,1530,2010,1084,1548,1539.88,0.55,0,-48,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,280,2.04,0.28,12,0.02,759.00,5588.00,2445,20231215,-36.81,1475,20240911,4.75,2440,-36.68,20240103,1475,4.75,20240911,2445,-36.81,20231215,1475,4.75,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N +20241126,130509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1546,-2,5,-0.13,6592323,4281,15.49,1548,1548,1530,2010,1084,1548,1539.73,0.55,0,-48,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,280,2.04,0.28,12,0.02,759.00,5588.00,2445,20231215,-36.77,1475,20240911,4.81,2440,-36.64,20240103,1475,4.81,20240911,2445,-36.77,20231215,1475,4.81,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N +20241126,120514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1541,-7,5,-0.45,6346513,4122,14.91,1548,1548,1530,2010,1084,1548,1539.49,0.55,0,-48,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,279,2.03,0.28,12,0.02,759.00,5588.00,2445,20231215,-36.97,1475,20240911,4.47,2440,-36.84,20240103,1475,4.47,20240911,2445,-36.97,20231215,1475,4.47,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N +20241126,110518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1547,-1,5,-0.06,6068396,3941,14.26,1548,1548,1530,2010,1084,1548,1539.63,0.55,0,-48,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,280,2.04,0.28,12,0.02,759.00,5588.00,2445,20231215,-36.73,1475,20240911,4.88,2440,-36.60,20240103,1475,4.88,20240911,2445,-36.73,20231215,1475,4.88,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N +20241126,100516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1533,-15,5,-0.97,2390481,1555,5.63,1548,1548,1530,2010,1084,1548,1536.65,0.55,0,-124,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,278,2.02,0.27,12,0.01,759.00,5588.00,2445,20231215,-37.30,1475,20240911,3.93,2440,-37.17,20240103,1475,3.93,20240911,2445,-37.30,20231215,1475,3.93,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N +20241126,090511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1546,-2,5,-0.13,642562,416,1.51,1548,1548,1530,2010,1084,1548,1543.73,0.55,0,-41,1630,1589,1554,1513,1478,1571,1495,91,462,500,1050,1,1,18121667,280,2.04,0.28,12,0.00,759.00,5588.00,2445,20231215,-36.77,1475,20240911,4.81,2440,-36.64,20240103,1475,4.81,20240911,2445,-36.77,20231215,1475,4.81,20240911,0.00,N,039310,500,90 억,,100475,N,N,0,N,00,N 20241125,160501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1548,-2,5,-0.13,42629757,27639,202.11,1570,1595,1519,2015,1085,1550,1542.36,0.55,0,893,1567,1558,1546,1537,1525,1560,1539,91,465,500,1050,1,1,18121667,281,2.04,0.28,12,0.15,759.00,5588.00,2445,20231215,-36.69,1475,20240911,4.95,2440,-36.56,20240103,1475,4.95,20240911,2445,-36.69,20231215,1475,4.95,20240911,0.00,N,039310,500,90 억,,99582,N,N,0,N,00,N 20241125,150509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1526,-24,5,-1.55,37725526,24442,178.73,1570,1595,1519,2015,1085,1550,1543.45,0.55,0,1027,1567,1558,1546,1537,1525,1560,1539,91,465,500,1050,1,1,18121667,277,2.01,0.27,12,0.13,759.00,5588.00,2445,20231215,-37.59,1475,20240911,3.46,2440,-37.46,20240103,1475,3.46,20240911,2445,-37.59,20231215,1475,3.46,20240911,0.00,N,039310,500,90 억,,99582,N,N,0,N,00,N 20241125,140510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1554,4,2,0.26,18376476,11778,86.13,1570,1595,1552,2015,1085,1550,1560.31,0.55,0,-345,1567,1558,1546,1537,1525,1560,1539,91,465,500,1050,1,1,18121667,282,2.05,0.28,12,0.06,759.00,5588.00,2445,20231215,-36.44,1475,20240911,5.36,2440,-36.31,20240103,1475,5.36,20240911,2445,-36.44,20231215,1475,5.36,20240911,0.00,N,039310,500,90 억,,99582,N,N,0,N,00,N diff --git a/039340/price/prices-20241101.csv b/039340/price/prices-20241101.csv index 845169084faa..44ab6de6020e 100644 --- a/039340/price/prices-20241101.csv +++ b/039340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,10,2,0.17,208607600,34832,121.18,5990,6020,5880,7780,4200,5990,5988.96,3.67,-458,-458,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1380,12.88,0.75,12,0.15,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6760,-11.24,20240405,4930,21.70,20240805,6760,-11.24,20240405,4930,21.70,20240805,0.30,N,039340,500,115 억,,413565,N,N,0,N,00,N +20241126,150512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,10,2,0.17,198936240,33219,115.57,5990,6020,5880,7780,4200,5990,5988.63,3.67,-459,-459,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1380,12.88,0.75,12,0.14,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6760,-11.24,20240405,4930,21.70,20240805,6760,-11.24,20240405,4930,21.70,20240805,0.30,N,039340,500,115 억,,413564,N,N,0,N,00,N +20241126,140511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,-60,5,-1.00,17575110,2973,10.34,5990,5990,5880,7780,4200,5990,5911.57,3.67,-459,-459,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1364,12.73,0.74,12,0.01,466.00,7981.00,6760,20240405,-12.28,4930,20240805,20.28,6760,-12.28,20240405,4930,20.28,20240805,6760,-12.28,20240405,4930,20.28,20240805,0.30,N,039340,500,115 억,,413564,N,N,0,N,00,N +20241126,130510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5940,-50,5,-0.83,16905820,2860,9.95,5990,5990,5880,7780,4200,5990,5911.13,3.67,-459,-459,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1366,12.75,0.74,12,0.01,466.00,7981.00,6760,20240405,-12.13,4930,20240805,20.49,6760,-12.13,20240405,4930,20.49,20240805,6760,-12.13,20240405,4930,20.49,20240805,0.30,N,039340,500,115 억,,413564,N,N,0,N,00,N +20241126,120515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5920,-70,5,-1.17,16023340,2711,9.43,5990,5990,5880,7780,4200,5990,5910.49,3.67,-459,-457,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1362,12.70,0.74,12,0.01,466.00,7981.00,6760,20240405,-12.43,4930,20240805,20.08,6760,-12.43,20240405,4930,20.08,20240805,6760,-12.43,20240405,4930,20.08,20240805,0.30,N,039340,500,115 억,,413564,N,N,0,N,00,N +20241126,110518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,-40,5,-0.67,13707500,2319,8.07,5990,5990,5880,7780,4200,5990,5910.95,3.67,-521,-521,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1369,12.77,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.98,4930,20240805,20.69,6760,-11.98,20240405,4930,20.69,20240805,6760,-11.98,20240405,4930,20.69,20240805,0.30,N,039340,500,115 억,,413502,N,N,0,N,00,N +20241126,100516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-90,5,-1.50,9225090,1560,5.43,5990,5990,5890,7780,4200,5990,5913.52,3.67,-332,-318,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1357,12.66,0.74,12,0.01,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.30,N,039340,500,115 억,,413691,N,N,0,N,00,N +20241126,090512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5990,0,3,0.00,245590,41,0.14,5990,5990,5990,7780,4200,5990,5990.00,3.67,-5,-5,6090,6040,5940,5890,5790,6065,5915,115,1790,500,4070,10,1,23000000,1378,12.85,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6760,-11.39,20240405,4930,21.50,20240805,6760,-11.39,20240405,4930,21.50,20240805,0.30,N,039340,500,115 억,,414018,N,N,0,N,00,N 20241125,160502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5990,60,2,1.01,170664620,28735,201.18,5930,5990,5840,7700,4160,5930,5939.26,3.67,-327,-327,6083,6006,5923,5846,5763,5965,5805,115,1770,500,4030,10,1,23000000,1378,12.85,0.75,12,0.12,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6760,-11.39,20240405,4930,21.50,20240805,6760,-11.39,20240405,4930,21.50,20240805,0.30,N,039340,500,115 억,,414023,N,N,0,N,00,N 20241125,150510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5940,10,2,0.17,158487060,26702,186.95,5930,5990,5840,7700,4160,5930,5935.40,3.67,-317,-317,6083,6006,5923,5846,5763,5965,5805,115,1770,500,4030,10,1,23000000,1366,12.75,0.74,12,0.12,466.00,7981.00,6760,20240405,-12.13,4930,20240805,20.49,6760,-12.13,20240405,4930,20.49,20240805,6760,-12.13,20240405,4930,20.49,20240805,0.30,N,039340,500,115 억,,414033,N,N,0,N,00,N 20241125,140510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,0,3,0.00,28846540,4896,34.28,5930,5930,5840,7700,4160,5930,5891.86,3.67,-181,-179,6083,6006,5923,5846,5763,5965,5805,115,1770,500,4030,10,1,23000000,1364,12.73,0.74,12,0.02,466.00,7981.00,6760,20240405,-12.28,4930,20240805,20.28,6760,-12.28,20240405,4930,20.28,20240805,6760,-12.28,20240405,4930,20.28,20240805,0.30,N,039340,500,115 억,,414169,N,N,0,N,00,N diff --git a/039420/price/prices-20241101.csv b/039420/price/prices-20241101.csv index 9d62852e20e4..d167e0f04f48 100644 --- a/039420/price/prices-20241101.csv +++ b/039420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-15,5,-0.58,28242455,11042,30.53,2580,2580,2550,3350,1810,2580,2557.73,2.66,0,3164,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,620,8.14,1.03,12,0.05,315.00,2490.00,3065,20240117,-16.31,2355,20240805,8.92,3065,-16.31,20240117,2355,8.92,20240805,3065,-16.31,20240117,2355,8.92,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N +20241126,150512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-25,5,-0.97,27555160,10774,29.79,2580,2580,2550,3350,1810,2580,2557.56,2.66,0,3336,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,617,8.11,1.03,12,0.04,315.00,2490.00,3065,20240117,-16.64,2355,20240805,8.49,3065,-16.64,20240117,2355,8.49,20240805,3065,-16.64,20240117,2355,8.49,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N +20241126,140512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-25,5,-0.97,27383975,10707,29.60,2580,2580,2550,3350,1810,2580,2557.58,2.66,0,3336,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,617,8.11,1.03,12,0.04,315.00,2490.00,3065,20240117,-16.64,2355,20240805,8.49,3065,-16.64,20240117,2355,8.49,20240805,3065,-16.64,20240117,2355,8.49,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N +20241126,130510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-10,5,-0.39,25178995,9844,27.22,2580,2580,2550,3350,1810,2580,2557.80,2.66,0,3390,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,621,8.16,1.03,12,0.04,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N +20241126,120515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-25,5,-0.97,9542630,3722,10.29,2580,2580,2555,3350,1810,2580,2563.84,2.66,0,42,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,617,8.11,1.03,12,0.02,315.00,2490.00,3065,20240117,-16.64,2355,20240805,8.49,3065,-16.64,20240117,2355,8.49,20240805,3065,-16.64,20240117,2355,8.49,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N +20241126,110519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,-20,5,-0.78,8688160,3388,9.37,2580,2580,2560,3350,1810,2580,2564.39,2.66,0,42,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,618,8.13,1.03,12,0.01,315.00,2490.00,3065,20240117,-16.48,2355,20240805,8.70,3065,-16.48,20240117,2355,8.70,20240805,3065,-16.48,20240117,2355,8.70,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N +20241126,100516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,-20,5,-0.78,8465140,3301,9.13,2580,2580,2560,3350,1810,2580,2564.42,2.66,0,42,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,618,8.13,1.03,12,0.01,315.00,2490.00,3065,20240117,-16.48,2355,20240805,8.70,3065,-16.48,20240117,2355,8.70,20240805,3065,-16.48,20240117,2355,8.70,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N +20241126,090512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,0,3,0.00,879780,341,0.94,2580,2580,2580,3350,1810,2580,2580.00,2.66,0,-51,2606,2592,2571,2557,2536,2600,2565,121,770,500,1960,5,1,24154730,623,8.19,1.04,12,0.00,315.00,2490.00,3065,20240117,-15.82,2355,20240805,9.55,3065,-15.82,20240117,2355,9.55,20240805,3065,-15.82,20240117,2355,9.55,20240805,1.56,N,039420,500,120 억,,643708,N,N,0,N,00,N 20241125,160502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,10,2,0.39,92636305,36166,52.23,2570,2585,2550,3340,1800,2570,2561.41,2.67,0,-966,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,623,8.19,1.04,12,0.15,315.00,2490.00,3065,20240117,-15.82,2355,20240805,9.55,3065,-15.82,20240117,2355,9.55,20240805,3065,-15.82,20240117,2355,9.55,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N 20241125,150510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,91043575,35548,51.34,2570,2585,2550,3340,1800,2570,2561.14,2.67,0,-874,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.15,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N 20241125,140510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,59294070,23129,33.40,2570,2585,2550,3340,1800,2570,2563.62,2.67,0,-258,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.10,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N diff --git a/039440/price/prices-20241101.csv b/039440/price/prices-20241101.csv index 3bc99ec7ed65..f75fbda5e737 100644 --- a/039440/price/prices-20241101.csv +++ b/039440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160511,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16350,-300,5,-1.80,1443815080,88261,55.85,16590,16590,16200,21600,11660,16650,16358.43,6.69,0,-6667,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2588,10.75,1.02,12,0.56,1521.00,15978.00,43250,20240313,-62.20,15570,20241119,5.01,43250,-62.20,20240313,15570,5.01,20241119,43250,-62.20,20240313,15570,5.01,20241119,3.21,N,039440,500,79 억,,1059390,N,N,956,N,00,N +20241126,150513,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16420,-230,5,-1.38,1158082720,70797,44.80,16590,16590,16200,21600,11660,16650,16357.67,6.69,0,-10706,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2599,10.80,1.03,12,0.45,1521.00,15978.00,43250,20240313,-62.03,15570,20241119,5.46,43250,-62.03,20240313,15570,5.46,20241119,43250,-62.03,20240313,15570,5.46,20241119,3.21,N,039440,500,79 억,,1059390,N,N,266,N,00,N +20241126,140512,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16390,-260,5,-1.56,1066083300,65187,41.25,16590,16590,16200,21600,11660,16650,16354.10,6.69,0,-10637,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2595,10.78,1.03,12,0.41,1521.00,15978.00,43250,20240313,-62.10,15570,20241119,5.27,43250,-62.10,20240313,15570,5.27,20241119,43250,-62.10,20240313,15570,5.27,20241119,3.21,N,039440,500,79 억,,1059390,N,N,266,N,00,N +20241126,130510,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16370,-280,5,-1.68,901725790,55131,34.89,16590,16590,16200,21600,11660,16650,16355.90,6.69,0,-11816,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2591,10.76,1.02,12,0.35,1521.00,15978.00,43250,20240313,-62.15,15570,20241119,5.14,43250,-62.15,20240313,15570,5.14,20241119,43250,-62.15,20240313,15570,5.14,20241119,3.21,N,039440,500,79 억,,1059390,N,N,266,N,00,N +20241126,120515,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16340,-310,5,-1.86,854711980,52257,33.07,16590,16590,16200,21600,11660,16650,16355.77,6.69,0,-12966,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2587,10.74,1.02,12,0.33,1521.00,15978.00,43250,20240313,-62.22,15570,20241119,4.95,43250,-62.22,20240313,15570,4.95,20241119,43250,-62.22,20240313,15570,4.95,20241119,3.21,N,039440,500,79 억,,1059390,N,N,266,N,00,N +20241126,110519,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16370,-280,5,-1.68,780797120,47732,30.21,16590,16590,16200,21600,11660,16650,16357.76,6.69,0,-12275,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2591,10.76,1.02,12,0.30,1521.00,15978.00,43250,20240313,-62.15,15570,20241119,5.14,43250,-62.15,20240313,15570,5.14,20241119,43250,-62.15,20240313,15570,5.14,20241119,3.21,N,039440,500,79 억,,1059390,N,N,266,N,00,N +20241126,100517,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16300,-350,5,-2.10,649445010,39703,25.12,16590,16590,16200,21600,11660,16650,16357.37,6.69,0,-14437,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2580,10.72,1.02,12,0.25,1521.00,15978.00,43250,20240313,-62.31,15570,20241119,4.69,43250,-62.31,20240313,15570,4.69,20241119,43250,-62.31,20240313,15570,4.69,20241119,3.21,N,039440,500,79 억,,1059390,N,N,266,N,00,N +20241126,090512,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16300,-350,5,-2.10,233798860,14230,9.01,16590,16590,16300,21600,11660,16650,16429.55,6.69,0,-7123,16963,16806,16523,16366,16083,16885,16445,79,4950,500,11650,10,1,15830000,2580,10.72,1.02,12,0.09,1521.00,15978.00,43250,20240313,-62.31,15570,20241119,4.69,43250,-62.31,20240313,15570,4.69,20241119,43250,-62.31,20240313,15570,4.69,20241119,3.21,N,039440,500,79 억,,1059390,N,N,266,N,00,N 20241125,160502,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16650,560,2,3.48,2599998220,157486,126.99,16240,16680,16240,20900,11270,16090,16507.79,6.75,0,23714,16850,16470,16270,15890,15690,16370,15790,79,4810,500,11260,10,1,15830000,2636,10.95,1.04,12,0.99,1521.00,15978.00,43250,20240313,-61.50,15570,20241119,6.94,43250,-61.50,20240313,15570,6.94,20241119,43250,-61.50,20240313,15570,6.94,20241119,3.19,N,039440,500,79 억,,1067774,N,N,266,N,00,N 20241125,150510,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16590,500,2,3.11,2404345750,145726,117.51,16240,16680,16240,20900,11270,16090,16499.11,6.75,0,24588,16850,16470,16270,15890,15690,16370,15790,79,4810,500,11260,10,1,15830000,2626,10.91,1.04,12,0.92,1521.00,15978.00,43250,20240313,-61.64,15570,20241119,6.55,43250,-61.64,20240313,15570,6.55,20241119,43250,-61.64,20240313,15570,6.55,20241119,3.19,N,039440,500,79 억,,1067774,N,N,382,N,00,N 20241125,140511,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16470,380,2,2.36,2087001740,126466,101.98,16240,16680,16240,20900,11270,16090,16502.51,6.75,0,15512,16850,16470,16270,15890,15690,16370,15790,79,4810,500,11260,10,1,15830000,2607,10.83,1.03,12,0.80,1521.00,15978.00,43250,20240313,-61.92,15570,20241119,5.78,43250,-61.92,20240313,15570,5.78,20241119,43250,-61.92,20240313,15570,5.78,20241119,3.19,N,039440,500,79 억,,1067774,N,N,382,N,00,N diff --git a/039490/price/prices-20241101.csv b/039490/price/prices-20241101.csv index f40c86e367dc..8e2ceb1a1bda 100644 --- a/039490/price/prices-20241101.csv +++ b/039490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160512,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125000,-1700,5,-1.34,7030318800,56876,118.91,125000,125000,122200,164700,88700,126700,123605.55,26.03,0,-10617,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31908,8.32,0.72,12,0.22,15021.00,172847.00,146400,20240716,-14.62,90500,20231129,38.12,146400,-14.62,20240716,91200,37.06,20240116,146400,-14.62,20240716,90500,38.12,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,654,N,00,N +20241126,150513,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124500,-2200,5,-1.74,6543392900,52976,110.75,125000,125000,122200,164700,88700,126700,123516.18,26.03,0,-11298,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31781,8.29,0.72,12,0.21,15021.00,172847.00,146400,20240716,-14.96,90500,20231129,37.57,146400,-14.96,20240716,91200,36.51,20240116,146400,-14.96,20240716,90500,37.57,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,459,N,00,N +20241126,140512,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124200,-2500,5,-1.97,6111255200,49508,103.50,125000,125000,122200,164700,88700,126700,123439.75,26.03,0,-10311,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31704,8.27,0.72,12,0.19,15021.00,172847.00,146400,20240716,-15.16,90500,20231129,37.24,146400,-15.16,20240716,91200,36.18,20240116,146400,-15.16,20240716,90500,37.24,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,459,N,00,N +20241126,130511,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124400,-2300,5,-1.82,5768940500,46755,97.75,125000,125000,122200,164700,88700,126700,123386.60,26.03,0,-9520,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31755,8.28,0.72,12,0.18,15021.00,172847.00,146400,20240716,-15.03,90500,20231129,37.46,146400,-15.03,20240716,91200,36.40,20240116,146400,-15.03,20240716,90500,37.46,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,459,N,00,N +20241126,120516,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124400,-2300,5,-1.82,5471173700,44361,92.74,125000,125000,122200,164700,88700,126700,123332.97,26.03,0,-8841,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31755,8.28,0.72,12,0.17,15021.00,172847.00,146400,20240716,-15.03,90500,20231129,37.46,146400,-15.03,20240716,91200,36.40,20240116,146400,-15.03,20240716,90500,37.46,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,459,N,00,N +20241126,110519,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124800,-1900,5,-1.50,4934541300,40053,83.74,125000,125000,122200,164700,88700,126700,123200.29,26.03,0,-7489,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31857,8.31,0.72,12,0.16,15021.00,172847.00,146400,20240716,-14.75,90500,20231129,37.90,146400,-14.75,20240716,91200,36.84,20240116,146400,-14.75,20240716,90500,37.90,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,459,N,00,N +20241126,100517,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122500,-4200,5,-3.31,3029692700,24578,51.38,125000,125000,122200,164700,88700,126700,123268.48,26.03,0,-13404,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31270,8.16,0.71,12,0.10,15021.00,172847.00,146400,20240716,-16.33,90500,20231129,35.36,146400,-16.33,20240716,91200,34.32,20240116,146400,-16.33,20240716,90500,35.36,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,459,N,00,N +20241126,090512,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124000,-2700,5,-2.13,501235700,4030,8.43,125000,125000,124000,164700,88700,126700,124376.10,26.03,0,-3138,129166,127932,125966,124732,122766,126950,123750,1311,38000,5000,88690,100,1,25526706,31653,8.26,0.72,12,0.02,15021.00,172847.00,146400,20240716,-15.30,90500,20231129,37.02,146400,-15.30,20240716,91200,35.96,20240116,146400,-15.30,20240716,90500,37.02,20231129,0.11,N,039490,5000,1311 억,,6644810,N,N,459,N,00,N 20241125,160503,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126700,500,2,0.40,6019145500,47803,153.18,127000,127200,124000,164000,88400,126200,125915.64,26.04,0,-2622,128400,127300,126100,125000,123800,127850,125550,1311,37800,5000,88340,100,1,25526706,32342,8.43,0.73,12,0.19,15021.00,172847.00,146400,20240716,-13.46,90500,20231129,40.00,146400,-13.46,20240716,91200,38.93,20240116,146400,-13.46,20240716,90500,40.00,20231129,0.11,N,039490,5000,1311 억,,6648328,N,N,459,N,00,N 20241125,150511,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125800,-400,5,-0.32,4842296700,38506,123.39,127000,127200,124000,164000,88400,126200,125754.34,26.04,0,-1326,128400,127300,126100,125000,123800,127850,125550,1311,37800,5000,88340,100,1,25526706,32113,8.37,0.73,12,0.15,15021.00,172847.00,146400,20240716,-14.07,90500,20231129,39.01,146400,-14.07,20240716,91200,37.94,20240116,146400,-14.07,20240716,90500,39.01,20231129,0.11,N,039490,5000,1311 억,,6648328,N,N,1476,N,00,N 20241125,140511,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126000,-200,5,-0.16,4183601300,33284,106.66,127000,127200,124000,164000,88400,126200,125694.07,26.04,0,-547,128400,127300,126100,125000,123800,127850,125550,1311,37800,5000,88340,100,1,25526706,32164,8.39,0.73,12,0.13,15021.00,172847.00,146400,20240716,-13.93,90500,20231129,39.23,146400,-13.93,20240716,91200,38.16,20240116,146400,-13.93,20240716,90500,39.23,20231129,0.11,N,039490,5000,1311 억,,6648328,N,N,1476,N,00,N diff --git a/039560/price/prices-20241101.csv b/039560/price/prices-20241101.csv index 245d1c03169e..d5bf3c5de9c5 100644 --- a/039560/price/prices-20241101.csv +++ b/039560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3920,60,2,1.55,7863017895,1966344,222.00,3910,4130,3905,5010,2705,3860,3999.04,2.40,0,11020,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1549,-1.63,0.51,12,4.98,-2404.00,7657.00,4750,20240213,-17.47,2890,20240708,35.64,4750,-17.47,20240213,2890,35.64,20240708,4750,-17.47,20240213,2890,35.64,20240708,2.63,N,039560,500,209 억,,947586,N,N,46,N,00,N +20241126,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3925,65,2,1.68,7661253895,1914901,216.19,3910,4130,3905,5010,2705,3860,4000.93,2.40,0,3602,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1551,-1.63,0.51,12,4.85,-2404.00,7657.00,4750,20240213,-17.37,2890,20240708,35.81,4750,-17.37,20240213,2890,35.81,20240708,4750,-17.37,20240213,2890,35.81,20240708,2.63,N,039560,500,209 억,,947586,N,N,0,N,00,N +20241126,140513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3945,85,2,2.20,7319589510,1828183,206.40,3910,4130,3905,5010,2705,3860,4003.82,2.40,0,10089,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1559,-1.64,0.52,12,4.63,-2404.00,7657.00,4750,20240213,-16.95,2890,20240708,36.51,4750,-16.95,20240213,2890,36.51,20240708,4750,-16.95,20240213,2890,36.51,20240708,2.63,N,039560,500,209 억,,947586,N,N,0,N,00,N +20241126,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3965,105,2,2.72,7022846770,1752956,197.91,3910,4130,3905,5010,2705,3860,4006.36,2.40,0,-2028,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1566,-1.65,0.52,12,4.44,-2404.00,7657.00,4750,20240213,-16.53,2890,20240708,37.20,4750,-16.53,20240213,2890,37.20,20240708,4750,-16.53,20240213,2890,37.20,20240708,2.63,N,039560,500,209 억,,947586,N,N,0,N,00,N +20241126,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3980,120,2,3.11,6664166790,1662141,187.65,3910,4130,3905,5010,2705,3860,4009.47,2.40,0,-3543,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1572,-1.66,0.52,12,4.21,-2404.00,7657.00,4750,20240213,-16.21,2890,20240708,37.72,4750,-16.21,20240213,2890,37.72,20240708,4750,-16.21,20240213,2890,37.72,20240708,2.63,N,039560,500,209 억,,947586,N,N,0,N,00,N +20241126,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,140,2,3.63,6361148675,1585942,179.05,3910,4130,3905,5010,2705,3860,4011.04,2.40,0,-7847,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1580,-1.66,0.52,12,4.01,-2404.00,7657.00,4750,20240213,-15.79,2890,20240708,38.41,4750,-15.79,20240213,2890,38.41,20240708,4750,-15.79,20240213,2890,38.41,20240708,2.63,N,039560,500,209 억,,947586,N,N,0,N,00,N +20241126,100517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,175,2,4.53,5455703125,1359789,153.52,3910,4130,3905,5010,2705,3860,4012.27,2.40,0,-28801,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1594,-1.68,0.53,12,3.44,-2404.00,7657.00,4750,20240213,-15.05,2890,20240708,39.62,4750,-15.05,20240213,2890,39.62,20240708,4750,-15.05,20240213,2890,39.62,20240708,2.63,N,039560,500,209 억,,947586,N,N,0,N,00,N +20241126,090513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,140,2,3.63,1352357540,339266,38.30,3910,4060,3905,5010,2705,3860,3986.45,2.40,0,35086,4023,3941,3878,3796,3733,3910,3765,210,1150,500,2700,5,1,39505981,1580,-1.66,0.52,12,0.86,-2404.00,7657.00,4750,20240213,-15.79,2890,20240708,38.41,4750,-15.79,20240213,2890,38.41,20240708,4750,-15.79,20240213,2890,38.41,20240708,2.63,N,039560,500,209 억,,947586,N,N,0,N,00,N 20241125,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,-30,5,-0.77,3365009660,865297,62.61,3940,3960,3815,5050,2725,3890,3888.92,2.49,0,-34982,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1525,-1.61,0.50,12,2.19,-2404.00,7657.00,4750,20240213,-18.74,2890,20240708,33.56,4750,-18.74,20240213,2890,33.56,20240708,4750,-18.74,20240213,2890,33.56,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N 20241125,150511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3880,-10,5,-0.26,3250699005,835746,60.47,3940,3960,3815,5050,2725,3890,3889.58,2.49,0,-37076,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1533,-1.61,0.51,12,2.12,-2404.00,7657.00,4750,20240213,-18.32,2890,20240708,34.26,4750,-18.32,20240213,2890,34.26,20240708,4750,-18.32,20240213,2890,34.26,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N 20241125,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3865,-25,5,-0.64,2661269420,682697,49.40,3940,3960,3855,5050,2725,3890,3898.21,2.49,0,-12180,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1527,-1.61,0.50,12,1.73,-2404.00,7657.00,4750,20240213,-18.63,2890,20240708,33.74,4750,-18.63,20240213,2890,33.74,20240708,4750,-18.63,20240213,2890,33.74,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N diff --git a/039570/price/prices-20241101.csv b/039570/price/prices-20241101.csv index 9c51a065fe3b..95387922cdcc 100644 --- a/039570/price/prices-20241101.csv +++ b/039570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160512,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8070,80,2,1.00,139971020,17489,61.38,7990,8070,7910,10380,5600,7990,8003.37,4.04,0,898,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2095,15.92,0.73,12,0.07,507.00,11038.00,12200,20240514,-33.85,7210,20240118,11.93,12200,-33.85,20240514,7210,11.93,20240118,12200,-33.85,20240514,7210,11.93,20240118,0.14,N,039570,500,129 억,,1047635,N,N,1,N,00,N +20241126,150514,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8030,40,2,0.50,128001370,16004,56.17,7990,8060,7910,10380,5600,7990,7998.09,4.04,0,910,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2084,15.84,0.73,12,0.06,507.00,11038.00,12200,20240514,-34.18,7210,20240118,11.37,12200,-34.18,20240514,7210,11.37,20240118,12200,-34.18,20240514,7210,11.37,20240118,0.14,N,039570,500,129 억,,1047635,N,N,0,N,00,N +20241126,140513,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8060,70,2,0.88,123847130,15487,54.35,7990,8060,7910,10380,5600,7990,7996.84,4.04,0,804,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2092,15.90,0.73,12,0.06,507.00,11038.00,12200,20240514,-33.93,7210,20240118,11.79,12200,-33.93,20240514,7210,11.79,20240118,12200,-33.93,20240514,7210,11.79,20240118,0.14,N,039570,500,129 억,,1047635,N,N,0,N,00,N +20241126,130511,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8030,40,2,0.50,116030410,14515,50.94,7990,8040,7910,10380,5600,7990,7993.83,4.04,0,804,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2084,15.84,0.73,12,0.06,507.00,11038.00,12200,20240514,-34.18,7210,20240118,11.37,12200,-34.18,20240514,7210,11.37,20240118,12200,-34.18,20240514,7210,11.37,20240118,0.14,N,039570,500,129 억,,1047635,N,N,0,N,00,N +20241126,120516,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8000,10,2,0.13,77975020,9770,34.29,7990,8030,7910,10380,5600,7990,7981.07,4.04,0,998,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2077,15.78,0.72,12,0.04,507.00,11038.00,12200,20240514,-34.43,7210,20240118,10.96,12200,-34.43,20240514,7210,10.96,20240118,12200,-34.43,20240514,7210,10.96,20240118,0.14,N,039570,500,129 억,,1047635,N,N,0,N,00,N +20241126,110520,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8010,20,2,0.25,40161880,5038,17.68,7990,8020,7910,10380,5600,7990,7971.79,4.04,0,344,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2079,15.80,0.73,12,0.02,507.00,11038.00,12200,20240514,-34.34,7210,20240118,11.10,12200,-34.34,20240514,7210,11.10,20240118,12200,-34.34,20240514,7210,11.10,20240118,0.14,N,039570,500,129 억,,1047635,N,N,0,N,00,N +20241126,100518,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8010,20,2,0.25,38367630,4814,16.90,7990,8020,7910,10380,5600,7990,7970.01,4.04,0,168,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2079,15.80,0.73,12,0.02,507.00,11038.00,12200,20240514,-34.34,7210,20240118,11.10,12200,-34.34,20240514,7210,11.10,20240118,12200,-34.34,20240514,7210,11.10,20240118,0.14,N,039570,500,129 억,,1047635,N,N,0,N,00,N +20241126,090513,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7990,0,3,0.00,663180,83,0.29,7990,8000,7990,10380,5600,7990,7990.12,4.04,0,-81,8110,8050,7940,7880,7770,8080,7910,130,2390,500,5270,10,1,25957601,2074,15.76,0.72,12,0.00,507.00,11038.00,12200,20240514,-34.51,7210,20240118,10.82,12200,-34.51,20240514,7210,10.82,20240118,12200,-34.51,20240514,7210,10.82,20240118,0.14,N,039570,500,129 억,,1047635,N,N,0,N,00,N 20241125,160503,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7990,80,2,1.01,225741030,28476,487.10,7920,8000,7830,10280,5540,7910,7927.41,4.04,0,764,7976,7942,7906,7872,7836,7925,7855,130,2370,500,5220,10,1,25957601,2074,15.76,0.72,12,0.11,507.00,11038.00,12200,20240514,-34.51,7210,20240118,10.82,12200,-34.51,20240514,7210,10.82,20240118,12200,-34.51,20240514,7210,10.82,20240118,0.14,N,039570,500,129 억,,1049578,N,N,1,N,00,N 20241125,150511,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8000,90,2,1.14,215556190,27202,465.31,7920,8000,7830,10280,5540,7910,7924.28,4.04,0,851,7976,7942,7906,7872,7836,7925,7855,130,2370,500,5220,10,1,25957601,2077,15.78,0.72,12,0.10,507.00,11038.00,12200,20240514,-34.43,7210,20240118,10.96,12200,-34.43,20240514,7210,10.96,20240118,12200,-34.43,20240514,7210,10.96,20240118,0.14,N,039570,500,129 억,,1049578,N,N,1,N,00,N 20241125,140512,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7950,40,2,0.51,167731120,21219,362.97,7920,7950,7830,10280,5540,7910,7904.76,4.04,0,745,7976,7942,7906,7872,7836,7925,7855,130,2370,500,5220,10,1,25957601,2064,15.68,0.72,12,0.08,507.00,11038.00,12200,20240514,-34.84,7210,20240118,10.26,12200,-34.84,20240514,7210,10.26,20240118,12200,-34.84,20240514,7210,10.26,20240118,0.14,N,039570,500,129 억,,1049578,N,N,1,N,00,N diff --git a/039610/price/prices-20241101.csv b/039610/price/prices-20241101.csv index 4d0560a9a1dd..bfdc892867e5 100644 --- a/039610/price/prices-20241101.csv +++ b/039610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12510,50,2,0.40,17532508040,1403999,23.75,12390,12710,12260,16190,8730,12460,12487.48,1.59,0,-48258,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1302,16.14,1.47,12,13.49,775.00,8503.00,15420,20240823,-18.87,5000,20240419,150.20,15420,-18.87,20240823,5000,150.20,20240419,15420,-18.87,20240823,5000,150.20,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N +20241126,150514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12390,-70,5,-0.56,15959331760,1278018,21.62,12390,12710,12260,16190,8730,12460,12487.75,1.59,0,-22620,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1290,15.99,1.46,12,12.28,775.00,8503.00,15420,20240823,-19.65,5000,20240419,147.80,15420,-19.65,20240823,5000,147.80,20240419,15420,-19.65,20240823,5000,147.80,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N +20241126,140513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12470,10,2,0.08,13809550370,1105706,18.71,12390,12710,12260,16190,8730,12460,12489.57,1.59,0,22370,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1298,16.09,1.47,12,10.62,775.00,8503.00,15420,20240823,-19.13,5000,20240419,149.40,15420,-19.13,20240823,5000,149.40,20240419,15420,-19.13,20240823,5000,149.40,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N +20241126,130512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12420,-40,5,-0.32,12026138840,961974,16.27,12390,12710,12260,16190,8730,12460,12501.88,1.59,0,44455,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1293,16.03,1.46,12,9.24,775.00,8503.00,15420,20240823,-19.46,5000,20240419,148.40,15420,-19.46,20240823,5000,148.40,20240419,15420,-19.46,20240823,5000,148.40,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N +20241126,120517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12480,20,2,0.16,11269997740,901118,15.24,12390,12710,12260,16190,8730,12460,12507.12,1.59,0,49597,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1299,16.10,1.47,12,8.66,775.00,8503.00,15420,20240823,-19.07,5000,20240419,149.60,15420,-19.07,20240823,5000,149.60,20240419,15420,-19.07,20240823,5000,149.60,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N +20241126,110520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12500,40,2,0.32,9952533790,796105,13.47,12390,12710,12260,16190,8730,12460,12501.97,1.59,0,47259,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1301,16.13,1.47,12,7.65,775.00,8503.00,15420,20240823,-18.94,5000,20240419,150.00,15420,-18.94,20240823,5000,150.00,20240419,15420,-18.94,20240823,5000,150.00,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N +20241126,100518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12400,-60,5,-0.48,8662256180,692920,11.72,12390,12710,12260,16190,8730,12460,12501.59,1.59,0,58153,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1291,16.00,1.46,12,6.66,775.00,8503.00,15420,20240823,-19.58,5000,20240419,148.00,15420,-19.58,20240823,5000,148.00,20240419,15420,-19.58,20240823,5000,148.00,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N +20241126,090513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12290,-170,5,-1.36,1879867040,151871,2.57,12390,12510,12290,16190,8730,12460,12373.29,1.59,0,11438,13933,13196,12553,11816,11173,13565,12185,52,3730,500,7970,10,1,10410400,1279,15.86,1.45,12,1.46,775.00,8503.00,15420,20240823,-20.30,5000,20240419,145.80,15420,-20.30,20240823,5000,145.80,20240419,15420,-20.30,20240823,5000,145.80,20240419,8.72,N,039610,500,52 억,,165539,N,N,0,N,00,N 20241125,160504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12460,800,2,6.86,73764869220,5839555,145.32,11920,13290,11910,15150,8170,11660,12632.10,1.05,0,53460,12953,12306,11553,10906,10153,12630,11230,52,3490,500,7460,10,1,10410400,1297,16.08,1.47,12,56.09,775.00,8503.00,15420,20240823,-19.20,5000,20240419,149.20,15420,-19.20,20240823,5000,149.20,20240419,15420,-19.20,20240823,5000,149.20,20240419,8.46,N,039610,500,52 억,,109517,N,N,0,N,00,N 20241125,150512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12560,900,2,7.72,71460579410,5655300,140.74,11920,13290,11910,15150,8170,11660,12636.04,1.05,0,44319,12953,12306,11553,10906,10153,12630,11230,52,3490,500,7460,10,1,10410400,1308,16.21,1.48,12,54.32,775.00,8503.00,15420,20240823,-18.55,5000,20240419,151.20,15420,-18.55,20240823,5000,151.20,20240419,15420,-18.55,20240823,5000,151.20,20240419,8.46,N,039610,500,52 억,,109517,N,N,0,N,00,N 20241125,140512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12380,720,2,6.17,66871796890,5286677,131.56,11920,13290,11910,15150,8170,11660,12649.12,1.05,0,9344,12953,12306,11553,10906,10153,12630,11230,52,3490,500,7460,10,1,10410400,1289,15.97,1.46,12,50.78,775.00,8503.00,15420,20240823,-19.71,5000,20240419,147.60,15420,-19.71,20240823,5000,147.60,20240419,15420,-19.71,20240823,5000,147.60,20240419,8.46,N,039610,500,52 억,,109517,N,N,0,N,00,N diff --git a/039740/price/prices-20241101.csv b/039740/price/prices-20241101.csv index 22ba1cfdffae..a9163e7aba7f 100644 --- a/039740/price/prices-20241101.csv +++ b/039740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,30,2,1.25,32137910,13247,76.08,2405,2450,2385,3125,1685,2405,2426.05,0.14,0,-319,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,195,9.78,0.42,12,0.17,249.00,5737.00,4055,20240104,-39.95,2355,20241118,3.40,4055,-39.95,20240104,2355,3.40,20241118,4055,-39.95,20240104,2355,3.40,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N +20241126,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,10,2,0.42,24104265,9938,57.07,2405,2450,2385,3125,1685,2405,2425.46,0.14,0,-471,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,194,9.70,0.42,12,0.12,249.00,5737.00,4055,20240104,-40.44,2355,20241118,2.55,4055,-40.44,20240104,2355,2.55,20241118,4055,-40.44,20240104,2355,2.55,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N +20241126,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,19944205,8225,47.23,2405,2450,2385,3125,1685,2405,2424.83,0.14,0,-503,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,195,9.76,0.42,12,0.10,249.00,5737.00,4055,20240104,-40.07,2355,20241118,3.18,4055,-40.07,20240104,2355,3.18,20241118,4055,-40.07,20240104,2355,3.18,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N +20241126,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,19441195,8018,46.05,2405,2450,2385,3125,1685,2405,2424.69,0.14,0,-503,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,195,9.76,0.42,12,0.10,249.00,5737.00,4055,20240104,-40.07,2355,20241118,3.18,4055,-40.07,20240104,2355,3.18,20241118,4055,-40.07,20240104,2355,3.18,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N +20241126,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,15914180,6565,37.70,2405,2450,2385,3125,1685,2405,2424.09,0.14,0,17,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,195,9.76,0.42,12,0.08,249.00,5737.00,4055,20240104,-40.07,2355,20241118,3.18,4055,-40.07,20240104,2355,3.18,20241118,4055,-40.07,20240104,2355,3.18,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N +20241126,110521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,20,2,0.83,15145435,6248,35.88,2405,2450,2385,3125,1685,2405,2424.05,0.14,0,29,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,194,9.74,0.42,12,0.08,249.00,5737.00,4055,20240104,-40.20,2355,20241118,2.97,4055,-40.20,20240104,2355,2.97,20241118,4055,-40.20,20240104,2355,2.97,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N +20241126,100518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,45,2,1.87,12404570,5118,29.39,2405,2450,2385,3125,1685,2405,2423.71,0.14,0,-358,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,196,9.84,0.43,12,0.06,249.00,5737.00,4055,20240104,-39.58,2355,20241118,4.03,4055,-39.58,20240104,2355,4.03,20241118,4055,-39.58,20240104,2355,4.03,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N +20241126,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-15,5,-0.62,1061255,442,2.54,2405,2405,2385,3125,1685,2405,2401.03,0.14,0,5,2445,2425,2395,2375,2345,2435,2385,40,720,500,1630,5,1,8018397,192,9.60,0.42,12,0.01,249.00,5737.00,4055,20240104,-41.06,2355,20241118,1.49,4055,-41.06,20240104,2355,1.49,20241118,4055,-41.06,20240104,2355,1.49,20241118,0.09,N,039740,500,40 억,,11433,N,N,0,N,00,N 20241125,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,30,2,1.26,41530550,17413,83.28,2375,2415,2365,3085,1665,2375,2385.03,0.14,0,571,2701,2537,2446,2282,2191,2492,2237,40,710,500,1610,5,1,8018397,193,9.66,0.42,12,0.22,249.00,5737.00,4055,20240104,-40.69,2355,20241118,2.12,4055,-40.69,20240104,2355,2.12,20241118,4055,-40.69,20240104,2355,2.12,20241118,0.09,N,039740,500,40 억,,10874,N,N,0,N,00,N 20241125,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,30,2,1.26,40227040,16871,80.69,2375,2415,2365,3085,1665,2375,2384.39,0.14,0,565,2701,2537,2446,2282,2191,2492,2237,40,710,500,1610,5,1,8018397,193,9.66,0.42,12,0.21,249.00,5737.00,4055,20240104,-40.69,2355,20241118,2.12,4055,-40.69,20240104,2355,2.12,20241118,4055,-40.69,20240104,2355,2.12,20241118,0.09,N,039740,500,40 억,,10874,N,N,0,N,00,N 20241125,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,10,2,0.42,28459375,11950,57.16,2375,2415,2365,3085,1665,2375,2381.54,0.14,0,411,2701,2537,2446,2282,2191,2492,2237,40,710,500,1610,5,1,8018397,191,9.58,0.42,12,0.15,249.00,5737.00,4055,20240104,-41.18,2355,20241118,1.27,4055,-41.18,20240104,2355,1.27,20241118,4055,-41.18,20240104,2355,1.27,20241118,0.09,N,039740,500,40 억,,10874,N,N,0,N,00,N diff --git a/039830/price/prices-20241101.csv b/039830/price/prices-20241101.csv index 32927cfae80b..34c274effe8b 100644 --- a/039830/price/prices-20241101.csv +++ b/039830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-80,5,-1.32,24090420,4005,69.23,6060,6080,5950,7870,4250,6060,6015.09,0.48,0,139,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,644,9.05,0.46,12,0.04,661.00,13089.00,7810,20231221,-23.43,5150,20240909,16.12,7470,-19.95,20240215,5150,16.12,20240909,7810,-23.43,20231221,5150,16.12,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N +20241126,150515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,-40,5,-0.66,22439700,3729,64.46,6060,6080,5950,7870,4250,6060,6017.62,0.48,0,151,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,648,9.11,0.46,12,0.03,661.00,13089.00,7810,20231221,-22.92,5150,20240909,16.89,7470,-19.41,20240215,5150,16.89,20240909,7810,-22.92,20231221,5150,16.89,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N +20241126,140514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,-20,5,-0.33,21343080,3546,61.30,6060,6080,5950,7870,4250,6060,6018.92,0.48,0,152,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,650,9.14,0.46,12,0.03,661.00,13089.00,7810,20231221,-22.66,5150,20240909,17.28,7470,-19.14,20240215,5150,17.28,20240909,7810,-22.66,20231221,5150,17.28,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N +20241126,130512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,-40,5,-0.66,20691770,3438,59.43,6060,6080,5950,7870,4250,6060,6018.55,0.48,0,154,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,648,9.11,0.46,12,0.03,661.00,13089.00,7810,20231221,-22.92,5150,20240909,16.89,7470,-19.41,20240215,5150,16.89,20240909,7810,-22.92,20231221,5150,16.89,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N +20241126,120517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,-30,5,-0.50,19718840,3276,56.63,6060,6080,5950,7870,4250,6060,6019.18,0.48,0,165,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,649,9.12,0.46,12,0.03,661.00,13089.00,7810,20231221,-22.79,5150,20240909,17.09,7470,-19.28,20240215,5150,17.09,20240909,7810,-22.79,20231221,5150,17.09,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N +20241126,110521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-60,5,-0.99,19700780,3273,56.58,6060,6080,5950,7870,4250,6060,6019.18,0.48,0,165,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,646,9.08,0.46,12,0.03,661.00,13089.00,7810,20231221,-23.18,5150,20240909,16.50,7470,-19.68,20240215,5150,16.50,20240909,7810,-23.18,20231221,5150,16.50,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N +20241126,100519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,-30,5,-0.50,12295030,2045,35.35,6060,6080,5950,7870,4250,6060,6012.24,0.48,0,171,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,649,9.12,0.46,12,0.02,661.00,13089.00,7810,20231221,-22.79,5150,20240909,17.09,7470,-19.28,20240215,5150,17.09,20240909,7810,-22.79,20231221,5150,17.09,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N +20241126,090514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,0,3,0.00,1357440,224,3.87,6060,6060,6060,7870,4250,6060,6060.00,0.48,0,0,6113,6086,6043,6016,5973,6100,6030,54,1810,500,4360,10,1,10762890,652,9.17,0.46,12,0.00,661.00,13089.00,7810,20231221,-22.41,5150,20240909,17.67,7470,-18.88,20240215,5150,17.67,20240909,7810,-22.41,20231221,5150,17.67,20240909,0.23,N,039830,500,53 억,,51694,N,N,0,N,00,N 20241125,160504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,60,2,1.00,34888380,5785,168.07,6000,6070,6000,7800,4200,6000,6030.81,0.48,0,-170,6053,6026,5973,5946,5893,6040,5960,54,1800,500,4320,10,1,10762890,652,9.17,0.46,12,0.05,661.00,13089.00,7810,20231221,-22.41,5150,20240909,17.67,7470,-18.88,20240215,5150,17.67,20240909,7810,-22.41,20231221,5150,17.67,20240909,0.23,N,039830,500,53 억,,51773,N,N,0,N,00,N 20241125,150512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,40,2,0.67,30125830,4997,145.18,6000,6070,6000,7800,4200,6000,6028.78,0.48,0,-170,6053,6026,5973,5946,5893,6040,5960,54,1800,500,4320,10,1,10762890,650,9.14,0.46,12,0.05,661.00,13089.00,7810,20231221,-22.66,5150,20240909,17.28,7470,-19.14,20240215,5150,17.28,20240909,7810,-22.66,20231221,5150,17.28,20240909,0.23,N,039830,500,53 억,,51773,N,N,0,N,00,N 20241125,140512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,20,2,0.33,24164140,4008,116.44,6000,6070,6000,7800,4200,6000,6028.98,0.48,0,-79,6053,6026,5973,5946,5893,6040,5960,54,1800,500,4320,10,1,10762890,648,9.11,0.46,12,0.04,661.00,13089.00,7810,20231221,-22.92,5150,20240909,16.89,7470,-19.41,20240215,5150,16.89,20240909,7810,-22.92,20231221,5150,16.89,20240909,0.23,N,039830,500,53 억,,51773,N,N,0,N,00,N diff --git a/039840/price/prices-20241101.csv b/039840/price/prices-20241101.csv index 9e47d601593d..91d1f6243c70 100644 --- a/039840/price/prices-20241101.csv +++ b/039840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17160,420,2,2.51,387648760,22948,55.97,16740,17160,16640,21750,11720,16740,16892.49,13.98,0,9137,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2571,82.11,1.16,12,0.15,209.00,14809.00,24100,20240103,-28.80,15350,20240813,11.79,24100,-28.80,20240103,15350,11.79,20240813,24100,-28.80,20240103,15350,11.79,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N +20241126,150515,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17150,410,2,2.45,329650810,19563,47.71,16740,17160,16640,21750,11720,16740,16850.73,13.98,0,9541,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2569,82.06,1.16,12,0.13,209.00,14809.00,24100,20240103,-28.84,15350,20240813,11.73,24100,-28.84,20240103,15350,11.73,20240813,24100,-28.84,20240103,15350,11.73,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N +20241126,140514,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16780,40,2,0.24,151739180,9048,22.07,16740,16870,16640,21750,11720,16740,16770.47,13.98,0,2943,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2514,80.29,1.13,12,0.06,209.00,14809.00,24100,20240103,-30.37,15350,20240813,9.32,24100,-30.37,20240103,15350,9.32,20240813,24100,-30.37,20240103,15350,9.32,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N +20241126,130513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16800,60,2,0.36,142487410,8497,20.72,16740,16870,16640,21750,11720,16740,16769.14,13.98,0,2922,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2517,80.38,1.13,12,0.06,209.00,14809.00,24100,20240103,-30.29,15350,20240813,9.45,24100,-30.29,20240103,15350,9.45,20240813,24100,-30.29,20240103,15350,9.45,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N +20241126,120518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16830,90,2,0.54,98393100,5875,14.33,16740,16870,16640,21750,11720,16740,16747.76,13.98,0,1529,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2521,80.53,1.14,12,0.04,209.00,14809.00,24100,20240103,-30.17,15350,20240813,9.64,24100,-30.17,20240103,15350,9.64,20240813,24100,-30.17,20240103,15350,9.64,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N +20241126,110521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16710,-30,5,-0.18,56401910,3375,8.23,16740,16830,16640,21750,11720,16740,16711.68,13.98,0,14,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2503,79.95,1.13,12,0.02,209.00,14809.00,24100,20240103,-30.66,15350,20240813,8.86,24100,-30.66,20240103,15350,8.86,20240813,24100,-30.66,20240103,15350,8.86,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N +20241126,100519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16680,-60,5,-0.36,20849950,1251,3.05,16740,16740,16640,21750,11720,16740,16666.63,13.98,0,270,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2499,79.81,1.13,12,0.01,209.00,14809.00,24100,20240103,-30.79,15350,20240813,8.66,24100,-30.79,20240103,15350,8.66,20240813,24100,-30.79,20240103,15350,8.66,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N +20241126,090514,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16740,0,3,0.00,234260,14,0.03,16740,16740,16730,21750,11720,16740,16732.86,13.98,0,-10,17180,16960,16610,16390,16040,16785,16215,79,5010,500,11710,10,1,14981755,2508,80.10,1.13,12,0.00,209.00,14809.00,24100,20240103,-30.54,15350,20240813,9.06,24100,-30.54,20240103,15350,9.06,20240813,24100,-30.54,20240103,15350,9.06,20240813,2.47,N,039840,500,79 억,,2094996,N,N,238,N,00,N 20241125,160505,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16740,270,2,1.64,678985470,40986,133.01,16830,16830,16260,21400,11530,16470,16566.26,14.04,0,-8016,17430,16950,16710,16230,15990,16830,16110,79,4930,500,11520,10,1,14981755,2508,80.10,1.13,12,0.27,209.00,14809.00,24550,20231116,-31.81,15350,20240813,9.06,24100,-30.54,20240103,15350,9.06,20240813,24100,-30.54,20240103,15350,9.06,20240813,2.55,N,039840,500,79 억,,2103593,N,N,238,N,00,N 20241125,150512,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16660,190,2,1.15,645178170,38965,126.45,16830,16830,16260,21400,11530,16470,16557.89,14.04,0,-7630,17430,16950,16710,16230,15990,16830,16110,79,4930,500,11520,10,1,14981755,2496,79.71,1.12,12,0.26,209.00,14809.00,24550,20231116,-32.14,15350,20240813,8.53,24100,-30.87,20240103,15350,8.53,20240813,24100,-30.87,20240103,15350,8.53,20240813,2.55,N,039840,500,79 억,,2103593,N,N,22,N,00,N 20241125,140513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16620,150,2,0.91,409101210,24750,80.32,16830,16830,16260,21400,11530,16470,16529.34,14.04,0,-5612,17430,16950,16710,16230,15990,16830,16110,79,4930,500,11520,10,1,14981755,2490,79.52,1.12,12,0.17,209.00,14809.00,24550,20231116,-32.30,15350,20240813,8.27,24100,-31.04,20240103,15350,8.27,20240813,24100,-31.04,20240103,15350,8.27,20240813,2.55,N,039840,500,79 억,,2103593,N,N,22,N,00,N diff --git a/039860/price/prices-20241101.csv b/039860/price/prices-20241101.csv index 9274706cef04..22fcdf11552d 100644 --- a/039860/price/prices-20241101.csv +++ b/039860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160514,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3405,15,2,0.44,600296170,177689,88.16,3360,3415,3350,4405,2375,3390,3378.13,1.93,0,18356,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1093,-24.85,1.70,12,0.55,-137.00,1999.00,5810,20240220,-41.39,2705,20240805,25.88,5810,-41.39,20240220,2705,25.88,20240805,5810,-41.39,20240220,2705,25.88,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N +20241126,150516,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3410,20,2,0.59,556814485,164927,81.83,3360,3410,3350,4405,2375,3390,3376.10,1.93,0,18957,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1095,-24.89,1.71,12,0.51,-137.00,1999.00,5810,20240220,-41.31,2705,20240805,26.06,5810,-41.31,20240220,2705,26.06,20240805,5810,-41.31,20240220,2705,26.06,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N +20241126,140514,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3355,-35,5,-1.03,400342995,118695,58.89,3360,3410,3350,4405,2375,3390,3372.82,1.93,0,8067,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1077,-24.49,1.68,12,0.37,-137.00,1999.00,5810,20240220,-42.25,2705,20240805,24.03,5810,-42.25,20240220,2705,24.03,20240805,5810,-42.25,20240220,2705,24.03,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N +20241126,130513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3380,-10,5,-0.29,372339985,110379,54.77,3360,3410,3350,4405,2375,3390,3373.23,1.93,0,7822,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1085,-24.67,1.69,12,0.34,-137.00,1999.00,5810,20240220,-41.82,2705,20240805,24.95,5810,-41.82,20240220,2705,24.95,20240805,5810,-41.82,20240220,2705,24.95,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N +20241126,120518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3375,-15,5,-0.44,330556225,98015,48.63,3360,3410,3350,4405,2375,3390,3372.45,1.93,0,3945,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1084,-24.64,1.69,12,0.31,-137.00,1999.00,5810,20240220,-41.91,2705,20240805,24.77,5810,-41.91,20240220,2705,24.77,20240805,5810,-41.91,20240220,2705,24.77,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N +20241126,110521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3360,-30,5,-0.88,254416835,75359,37.39,3360,3410,3350,4405,2375,3390,3376.00,1.93,0,-1599,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1079,-24.53,1.68,12,0.23,-137.00,1999.00,5810,20240220,-42.17,2705,20240805,24.21,5810,-42.17,20240220,2705,24.21,20240805,5810,-42.17,20240220,2705,24.21,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N +20241126,100519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,-20,5,-0.59,178387030,52791,26.19,3360,3410,3350,4405,2375,3390,3379.05,1.93,0,-5447,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1082,-24.60,1.69,12,0.16,-137.00,1999.00,5810,20240220,-42.00,2705,20240805,24.58,5810,-42.00,20240220,2705,24.58,20240805,5810,-42.00,20240220,2705,24.58,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N +20241126,090515,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3390,0,3,0.00,32165860,9535,4.73,3360,3390,3355,4405,2375,3390,3372.84,1.93,0,2639,3463,3426,3358,3321,3253,3445,3340,161,1015,500,2100,5,1,32110082,1089,-24.74,1.70,12,0.03,-137.00,1999.00,5810,20240220,-41.65,2705,20240805,25.32,5810,-41.65,20240220,2705,25.32,20240805,5810,-41.65,20240220,2705,25.32,20240805,3.94,N,039860,500,160 억,,619140,N,N,0,N,00,N 20241125,160505,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3390,120,2,3.67,660242950,196264,82.76,3290,3395,3290,4250,2290,3270,3363.97,1.73,0,64283,3426,3347,3306,3227,3186,3327,3207,161,980,500,2020,5,1,32110082,1089,-24.74,1.70,12,0.61,-137.00,1999.00,5810,20240220,-41.65,2705,20240805,25.32,5810,-41.65,20240220,2705,25.32,20240805,5810,-41.65,20240220,2705,25.32,20240805,4.06,N,039860,500,160 억,,555252,N,N,0,N,00,N 20241125,150513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3385,115,2,3.52,605228510,180029,75.91,3290,3385,3290,4250,2290,3270,3361.84,1.73,0,55775,3426,3347,3306,3227,3186,3327,3207,161,980,500,2020,5,1,32110082,1087,-24.71,1.69,12,0.56,-137.00,1999.00,5810,20240220,-41.74,2705,20240805,25.14,5810,-41.74,20240220,2705,25.14,20240805,5810,-41.74,20240220,2705,25.14,20240805,4.06,N,039860,500,160 억,,555252,N,N,0,N,00,N 20241125,140513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,100,2,3.06,520363305,154882,65.31,3290,3385,3290,4250,2290,3270,3359.74,1.73,0,47547,3426,3347,3306,3227,3186,3327,3207,161,980,500,2020,5,1,32110082,1082,-24.60,1.69,12,0.48,-137.00,1999.00,5810,20240220,-42.00,2705,20240805,24.58,5810,-42.00,20240220,2705,24.58,20240805,5810,-42.00,20240220,2705,24.58,20240805,4.06,N,039860,500,160 억,,555252,N,N,0,N,00,N diff --git a/039980/price/prices-20241101.csv b/039980/price/prices-20241101.csv index 59f729aa9a90..ad73ab22399b 100644 --- a/039980/price/prices-20241101.csv +++ b/039980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,0,3,0.00,3501430875,1548156,105.38,2280,2300,2210,2925,1575,2250,2261.72,1.90,0,-33607,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1627,125.00,1.47,12,2.14,18.00,1530.00,4225,20240510,-46.75,827,20231124,172.07,4225,-46.75,20240510,966,132.92,20240104,4225,-46.75,20240510,831,170.76,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N +20241126,150516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,10,2,0.44,3327761800,1471050,100.13,2280,2300,2210,2925,1575,2250,2262.17,1.90,0,-41744,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1634,125.56,1.48,12,2.03,18.00,1530.00,4225,20240510,-46.51,827,20231124,173.28,4225,-46.51,20240510,966,133.95,20240104,4225,-46.51,20240510,831,171.96,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N +20241126,140515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,10,2,0.44,3145121825,1390044,94.61,2280,2300,2210,2925,1575,2250,2262.61,1.90,0,-27436,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1634,125.56,1.48,12,1.92,18.00,1530.00,4225,20240510,-46.51,827,20231124,173.28,4225,-46.51,20240510,966,133.95,20240104,4225,-46.51,20240510,831,171.96,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N +20241126,130513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,10,2,0.44,2880722265,1273067,86.65,2280,2300,2210,2925,1575,2250,2262.82,1.90,0,-25844,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1634,125.56,1.48,12,1.76,18.00,1530.00,4225,20240510,-46.51,827,20231124,173.28,4225,-46.51,20240510,966,133.95,20240104,4225,-46.51,20240510,831,171.96,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N +20241126,120518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,10,2,0.44,2298630945,1017381,69.25,2280,2300,2210,2925,1575,2250,2259.36,1.90,0,-57206,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1634,125.56,1.48,12,1.41,18.00,1530.00,4225,20240510,-46.51,827,20231124,173.28,4225,-46.51,20240510,966,133.95,20240104,4225,-46.51,20240510,831,171.96,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N +20241126,110522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,10,2,0.44,2056999125,910329,61.96,2280,2300,2210,2925,1575,2250,2259.62,1.90,0,-64350,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1634,125.56,1.48,12,1.26,18.00,1530.00,4225,20240510,-46.51,827,20231124,173.28,4225,-46.51,20240510,966,133.95,20240104,4225,-46.51,20240510,831,171.96,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N +20241126,100520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,25,2,1.11,1460894230,647244,44.05,2280,2300,2210,2925,1575,2250,2257.10,1.90,0,-114820,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1645,126.39,1.49,12,0.90,18.00,1530.00,4225,20240510,-46.15,827,20231124,175.09,4225,-46.15,20240510,966,135.51,20240104,4225,-46.15,20240510,831,173.77,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N +20241126,090515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-20,5,-0.89,379472020,168680,11.48,2280,2280,2215,2925,1575,2250,2249.66,1.90,0,-68892,2310,2280,2235,2205,2160,2295,2220,361,675,500,1440,5,1,72297244,1612,123.89,1.46,12,0.23,18.00,1530.00,4225,20240510,-47.22,827,20231124,169.65,4225,-47.22,20240510,966,130.85,20240104,4225,-47.22,20240510,831,168.35,20231127,3.34,N,039980,500,361 억,,1373786,N,N,0,N,00,N 20241125,160505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,90,2,4.17,3190215565,1429263,78.29,2210,2265,2190,2805,1515,2160,2232.01,1.62,0,203248,2323,2241,2178,2096,2033,2282,2137,361,645,500,1380,5,1,72297244,1627,125.00,1.47,12,1.98,18.00,1530.00,4225,20240510,-46.75,827,20231124,172.07,4225,-46.75,20240510,966,132.92,20240104,4225,-46.75,20240510,831,170.76,20231127,3.30,N,039980,500,361 억,,1169644,N,N,0,N,00,N 20241125,150513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,85,2,3.94,2942645225,1319278,72.27,2210,2265,2190,2805,1515,2160,2230.50,1.62,0,204121,2323,2241,2178,2096,2033,2282,2137,361,645,500,1380,5,1,72297244,1623,124.72,1.47,12,1.82,18.00,1530.00,4225,20240510,-46.86,827,20231124,171.46,4225,-46.86,20240510,966,132.40,20240104,4225,-46.86,20240510,831,170.16,20231127,3.30,N,039980,500,361 억,,1169644,N,N,0,N,00,N 20241125,140513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,75,2,3.47,2633934820,1181210,64.71,2210,2265,2190,2805,1515,2160,2229.86,1.62,0,169870,2323,2241,2178,2096,2033,2282,2137,361,645,500,1380,5,1,72297244,1616,124.17,1.46,12,1.63,18.00,1530.00,4225,20240510,-47.10,827,20231124,170.25,4225,-47.10,20240510,966,131.37,20240104,4225,-47.10,20240510,831,168.95,20231127,3.30,N,039980,500,361 억,,1169644,N,N,0,N,00,N diff --git a/040160/price/prices-20241101.csv b/040160/price/prices-20241101.csv index e98be1477e46..b38a07ee4731 100644 --- a/040160/price/prices-20241101.csv +++ b/040160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,0,3,0.00,12950855,4693,38.98,2775,2800,2720,3605,1945,2775,2759.61,27.57,0,-442,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,335,11.37,0.39,12,0.04,244.00,7197.00,6120,20231204,-54.66,2270,20241114,22.25,4270,-35.01,20240102,2270,22.25,20241114,6120,-54.66,20231204,2270,22.25,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N +20241126,150516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,0,3,0.00,7675710,2765,22.97,2775,2800,2725,3605,1945,2775,2776.03,27.57,0,-577,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,335,11.37,0.39,12,0.02,244.00,7197.00,6120,20231204,-54.66,2270,20241114,22.25,4270,-35.01,20240102,2270,22.25,20241114,6120,-54.66,20231204,2270,22.25,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N +20241126,140515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,-10,5,-0.36,7672935,2764,22.96,2775,2800,2725,3605,1945,2775,2776.03,27.57,0,-577,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,333,11.33,0.38,12,0.02,244.00,7197.00,6120,20231204,-54.82,2270,20241114,21.81,4270,-35.25,20240102,2270,21.81,20241114,6120,-54.82,20231204,2270,21.81,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N +20241126,130514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,0,3,0.00,7487655,2697,22.40,2775,2800,2725,3605,1945,2775,2776.29,27.57,0,-624,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,335,11.37,0.39,12,0.02,244.00,7197.00,6120,20231204,-54.66,2270,20241114,22.25,4270,-35.01,20240102,2270,22.25,20241114,6120,-54.66,20231204,2270,22.25,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N +20241126,120518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,-5,5,-0.18,7310415,2633,21.87,2775,2800,2725,3605,1945,2775,2776.46,27.57,0,-612,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,334,11.35,0.38,12,0.02,244.00,7197.00,6120,20231204,-54.74,2270,20241114,22.03,4270,-35.13,20240102,2270,22.03,20241114,6120,-54.74,20231204,2270,22.03,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N +20241126,110522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2785,10,2,0.36,7001935,2521,20.94,2775,2800,2725,3605,1945,2775,2777.44,27.57,0,-605,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,336,11.41,0.39,12,0.02,244.00,7197.00,6120,20231204,-54.49,2270,20241114,22.69,4270,-34.78,20240102,2270,22.69,20241114,6120,-54.49,20231204,2270,22.69,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N +20241126,100520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,5,2,0.18,6151250,2215,18.40,2775,2800,2725,3605,1945,2775,2777.09,27.57,0,-583,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,335,11.39,0.39,12,0.02,244.00,7197.00,6120,20231204,-54.58,2270,20241114,22.47,4270,-34.89,20240102,2270,22.47,20241114,6120,-54.58,20231204,2270,22.47,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N +20241126,090515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,25,2,0.90,1119820,403,3.35,2775,2800,2760,3605,1945,2775,2778.71,27.57,0,-72,2848,2811,2743,2706,2638,2830,2725,60,830,500,1660,5,1,12055535,338,11.48,0.39,12,0.00,244.00,7197.00,6120,20231204,-54.25,2270,20241114,23.35,4270,-34.43,20240102,2270,23.35,20241114,6120,-54.25,20231204,2270,23.35,20241114,0.71,N,040160,500,60 억,,3323384,N,N,0,N,00,N 20241125,160505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,30,2,1.09,32996770,12032,247.32,2720,2780,2675,3565,1925,2745,2742.42,27.57,0,-134,2848,2796,2713,2661,2578,2755,2620,60,820,500,1640,5,1,12055535,335,11.37,0.39,12,0.10,244.00,7197.00,6120,20231204,-54.66,2270,20241114,22.25,4270,-35.01,20240102,2270,22.25,20241114,6120,-54.66,20231204,2270,22.25,20241114,0.71,N,040160,500,60 억,,3323497,N,N,0,N,00,N 20241125,150513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,35,2,1.28,32405780,11819,242.94,2720,2780,2675,3565,1925,2745,2741.84,27.57,0,-141,2848,2796,2713,2661,2578,2755,2620,60,820,500,1640,5,1,12055535,335,11.39,0.39,12,0.10,244.00,7197.00,6120,20231204,-54.58,2270,20241114,22.47,4270,-34.89,20240102,2270,22.47,20241114,6120,-54.58,20231204,2270,22.47,20241114,0.71,N,040160,500,60 억,,3323497,N,N,0,N,00,N 20241125,140514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2740,-5,5,-0.18,8506795,3133,64.40,2720,2745,2690,3565,1925,2745,2715.22,27.57,0,-69,2848,2796,2713,2661,2578,2755,2620,60,820,500,1640,5,1,12055535,330,11.23,0.38,12,0.03,244.00,7197.00,6120,20231204,-55.23,2270,20241114,20.70,4270,-35.83,20240102,2270,20.70,20241114,6120,-55.23,20231204,2270,20.70,20241114,0.71,N,040160,500,60 억,,3323497,N,N,0,N,00,N diff --git a/040300/price/prices-20241101.csv b/040300/price/prices-20241101.csv index 1de4bc003cad..3005640a5d56 100644 --- a/040300/price/prices-20241101.csv +++ b/040300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3125,25,2,0.81,57778075,18546,20.93,3105,3140,3090,4030,2170,3100,3115.39,8.35,-1003,-888,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1313,-31.25,0.54,12,0.04,-100.00,5796.00,6880,20231129,-54.58,2525,20240805,23.76,6580,-52.51,20240207,2525,23.76,20240805,6880,-54.58,20231129,2525,23.76,20240805,1.62,N,040300,1000,420 억,,350525,N,N,0,N,00,N +20241126,150516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3125,25,2,0.81,50350480,16166,18.25,3105,3140,3090,4030,2170,3100,3114.59,8.31,-2359,-2359,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1313,-31.25,0.54,12,0.04,-100.00,5796.00,6880,20231129,-54.58,2525,20240805,23.76,6580,-52.51,20240207,2525,23.76,20240805,6880,-54.58,20231129,2525,23.76,20240805,1.62,N,040300,1000,420 억,,349169,N,N,0,N,00,N +20241126,140515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3105,5,2,0.16,43959695,14111,15.93,3105,3140,3095,4030,2170,3100,3115.28,8.29,-3256,-3256,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1304,-31.05,0.54,12,0.03,-100.00,5796.00,6880,20231129,-54.87,2525,20240805,22.97,6580,-52.81,20240207,2525,22.97,20240805,6880,-54.87,20231129,2525,22.97,20240805,1.62,N,040300,1000,420 억,,348272,N,N,0,N,00,N +20241126,130514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3110,10,2,0.32,43611770,13999,15.80,3105,3140,3095,4030,2170,3100,3115.35,8.29,-3256,-3256,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1306,-31.10,0.54,12,0.03,-100.00,5796.00,6880,20231129,-54.80,2525,20240805,23.17,6580,-52.74,20240207,2525,23.17,20240805,6880,-54.80,20231129,2525,23.17,20240805,1.62,N,040300,1000,420 억,,348272,N,N,0,N,00,N +20241126,120519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,20,2,0.65,35450780,11375,12.84,3105,3140,3095,4030,2170,3100,3116.55,8.29,-3406,-3406,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1310,-31.20,0.54,12,0.03,-100.00,5796.00,6880,20231129,-54.65,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.62,N,040300,1000,420 억,,348122,N,N,0,N,00,N +20241126,110522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,20,2,0.65,27220600,8742,9.87,3105,3140,3095,4030,2170,3100,3113.77,8.33,-1792,-1792,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1310,-31.20,0.54,12,0.02,-100.00,5796.00,6880,20231129,-54.65,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.62,N,040300,1000,420 억,,349736,N,N,0,N,00,N +20241126,100520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3110,10,2,0.32,24150365,7755,8.75,3105,3140,3095,4030,2170,3100,3114.17,8.32,-2035,-2035,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1306,-31.10,0.54,12,0.02,-100.00,5796.00,6880,20231129,-54.80,2525,20240805,23.17,6580,-52.74,20240207,2525,23.17,20240805,6880,-54.80,20231129,2525,23.17,20240805,1.62,N,040300,1000,420 억,,349493,N,N,0,N,00,N +20241126,090515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3110,10,2,0.32,5381950,1733,1.96,3105,3115,3100,4030,2170,3100,3105.57,8.35,-1002,-1043,3200,3150,3105,3055,3010,3175,3080,420,930,1000,1860,5,1,42000000,1306,-31.10,0.54,12,0.00,-100.00,5796.00,6880,20231129,-54.80,2525,20240805,23.17,6580,-52.74,20240207,2525,23.17,20240805,6880,-54.80,20231129,2525,23.17,20240805,1.62,N,040300,1000,420 억,,350526,N,N,0,N,00,N 20241125,160506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3100,15,2,0.49,272893755,87594,269.16,3060,3155,3060,4010,2160,3085,3115.44,8.37,35867,35694,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1302,-31.00,0.53,12,0.21,-100.00,5796.00,6890,20231116,-55.01,2525,20240805,22.77,6580,-52.89,20240207,2525,22.77,20240805,6880,-54.94,20231129,2525,22.77,20240805,1.62,N,040300,1000,420 억,,351528,N,N,0,N,00,N 20241125,150514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3110,25,2,0.81,249153365,79947,245.66,3060,3155,3060,4010,2160,3085,3116.48,8.33,34249,34076,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1306,-31.10,0.54,12,0.19,-100.00,5796.00,6890,20231116,-54.86,2525,20240805,23.17,6580,-52.74,20240207,2525,23.17,20240805,6880,-54.80,20231129,2525,23.17,20240805,1.62,N,040300,1000,420 억,,349910,N,N,0,N,00,N 20241125,140514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,50,2,1.62,236418450,75855,233.08,3060,3155,3060,4010,2160,3085,3116.72,8.33,34184,34011,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1317,-31.35,0.54,12,0.18,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.62,N,040300,1000,420 억,,349845,N,N,0,N,00,N diff --git a/040350/price/prices-20241101.csv b/040350/price/prices-20241101.csv index 5045dee2d730..66767c2c8da8 100644 --- a/040350/price/prices-20241101.csv +++ b/040350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,556,4,2,0.72,100240176,181567,26.80,542,558,542,717,387,552,552.08,0.24,0,-24254,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,846,-6.11,2.22,12,0.12,-91.00,251.00,1028,20240828,-45.91,383,20240408,45.17,1028,-45.91,20240828,383,45.17,20240408,1085,-48.76,20240828,405,37.28,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N +20241126,150517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,556,4,2,0.72,90176646,163439,24.12,542,558,542,717,387,552,551.74,0.24,0,-26235,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,846,-6.11,2.22,12,0.11,-91.00,251.00,1028,20240828,-45.91,383,20240408,45.17,1028,-45.91,20240828,383,45.17,20240408,1085,-48.76,20240828,405,37.28,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N +20241126,140516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,554,2,2,0.36,74591668,135185,19.95,542,558,542,717,387,552,551.77,0.24,0,-25421,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,842,-6.09,2.21,12,0.09,-91.00,251.00,1028,20240828,-46.11,383,20240408,44.65,1028,-46.11,20240828,383,44.65,20240408,1085,-48.94,20240828,405,36.79,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N +20241126,130514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,-2,5,-0.36,49651724,90199,13.31,542,558,542,717,387,552,550.47,0.24,0,-20884,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,836,-6.04,2.19,12,0.06,-91.00,251.00,1028,20240828,-46.50,383,20240408,43.60,1028,-46.50,20240828,383,43.60,20240408,1085,-49.31,20240828,405,35.80,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N +20241126,120519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,549,-3,5,-0.54,47056423,85471,12.61,542,558,542,717,387,552,550.55,0.24,0,-20471,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,835,-6.03,2.19,12,0.06,-91.00,251.00,1028,20240828,-46.60,383,20240408,43.34,1028,-46.60,20240828,383,43.34,20240408,1085,-49.40,20240828,405,35.56,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N +20241126,110523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,549,-3,5,-0.54,35517488,64358,9.50,542,558,542,717,387,552,551.87,0.24,0,-8152,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,835,-6.03,2.19,12,0.04,-91.00,251.00,1028,20240828,-46.60,383,20240408,43.34,1028,-46.60,20240828,383,43.34,20240408,1085,-49.40,20240828,405,35.56,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N +20241126,100521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,556,4,2,0.72,23061121,41828,6.17,542,558,542,717,387,552,551.33,0.24,0,-10371,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,846,-6.11,2.22,12,0.03,-91.00,251.00,1028,20240828,-45.91,383,20240408,45.17,1028,-45.91,20240828,383,45.17,20240408,1085,-48.76,20240828,405,37.28,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N +20241126,090516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,555,3,2,0.54,9128895,16731,2.47,542,556,542,717,387,552,545.63,0.24,0,2482,598,574,552,528,506,587,541,760,165,500,380,1,1,152074086,844,-6.10,2.21,12,0.01,-91.00,251.00,1028,20240828,-46.01,383,20240408,44.91,1028,-46.01,20240828,383,44.91,20240408,1085,-48.85,20240828,405,37.04,20240408,0.00,N,040350,500,760 억,,364002,N,N,0,N,00,N 20241125,160506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,552,-15,5,-2.65,373837851,674885,284.57,534,576,530,737,397,567,553.91,0.13,0,164987,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,839,-6.07,2.20,12,0.44,-91.00,251.00,1028,20240828,-46.30,383,20240408,44.13,1028,-46.30,20240828,383,44.13,20240408,1085,-49.12,20240828,405,36.30,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N 20241125,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,557,-10,5,-1.76,359637455,649295,273.78,534,576,530,737,397,567,553.87,0.13,0,162510,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,847,-6.12,2.22,12,0.43,-91.00,251.00,1028,20240828,-45.82,383,20240408,45.43,1028,-45.82,20240828,383,45.43,20240408,1085,-48.66,20240828,405,37.53,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N 20241125,140514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,564,-3,5,-0.53,323054412,584013,246.25,534,576,530,737,397,567,553.14,0.13,0,161443,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,858,-6.20,2.25,12,0.38,-91.00,251.00,1028,20240828,-45.14,383,20240408,47.26,1028,-45.14,20240828,383,47.26,20240408,1085,-48.02,20240828,405,39.26,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N diff --git a/040420/price/prices-20241101.csv b/040420/price/prices-20241101.csv index 0795abe650a4..dfd959975ec4 100644 --- a/040420/price/prices-20241101.csv +++ b/040420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,20,2,0.31,91486580,14037,63.27,6550,6550,6490,8460,4560,6510,6517.53,2.54,0,535,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1024,7.69,1.11,12,0.09,849.00,5890.00,7400,20231213,-11.76,6340,20240910,3.00,7040,-7.24,20240320,6340,3.00,20240910,7400,-11.76,20231213,6340,3.00,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N +20241126,150517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,20,2,0.31,89351260,13710,61.80,6550,6550,6490,8460,4560,6510,6517.23,2.54,0,440,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1024,7.69,1.11,12,0.09,849.00,5890.00,7400,20231213,-11.76,6340,20240910,3.00,7040,-7.24,20240320,6340,3.00,20240910,7400,-11.76,20231213,6340,3.00,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N +20241126,140516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,30,2,0.46,66143210,10153,45.76,6550,6550,6490,8460,4560,6510,6514.65,2.54,0,-382,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1025,7.70,1.11,12,0.06,849.00,5890.00,7400,20231213,-11.62,6340,20240910,3.15,7040,-7.10,20240320,6340,3.15,20240910,7400,-11.62,20231213,6340,3.15,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N +20241126,130515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,10,2,0.15,52212750,8020,36.15,6550,6550,6490,8460,4560,6510,6510.32,2.54,0,-294,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1022,7.68,1.11,12,0.05,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N +20241126,120519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,0,3,0.00,37987590,5838,26.31,6550,6550,6490,8460,4560,6510,6506.95,2.54,0,-207,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1021,7.67,1.11,12,0.04,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N +20241126,110523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,0,3,0.00,30011600,4613,20.79,6550,6550,6490,8460,4560,6510,6505.87,2.54,0,-119,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1021,7.67,1.11,12,0.03,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N +20241126,100521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,-10,5,-0.15,19179030,2948,13.29,6550,6550,6490,8460,4560,6510,6505.78,2.54,0,-32,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1019,7.66,1.10,12,0.02,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N +20241126,090516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,40,2,0.61,52400,8,0.04,6550,6550,6550,8460,4560,6510,6550.00,2.54,0,-1,6563,6536,6513,6486,6463,6525,6475,85,1950,500,4810,10,1,15677552,1027,7.71,1.11,12,0.00,849.00,5890.00,7400,20231213,-11.49,6340,20240910,3.31,7040,-6.96,20240320,6340,3.31,20240910,7400,-11.49,20231213,6340,3.31,20240910,0.26,N,040420,500,84 억,,398701,N,N,0,N,00,N 20241125,160506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,-10,5,-0.15,144381280,22184,119.91,6520,6540,6490,8470,4570,6520,6508.35,2.53,0,2041,6626,6572,6526,6472,6426,6550,6450,85,1950,500,4820,10,1,15677552,1021,7.67,1.11,12,0.14,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.26,N,040420,500,84 억,,396660,N,N,0,N,00,N 20241125,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,-10,5,-0.15,143169880,21998,118.90,6520,6540,6490,8470,4570,6520,6508.31,2.53,0,2038,6626,6572,6526,6472,6426,6550,6450,85,1950,500,4820,10,1,15677552,1021,7.67,1.11,12,0.14,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.26,N,040420,500,84 억,,396660,N,N,0,N,00,N 20241125,140514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,0,3,0.00,125653510,19307,104.36,6520,6540,6490,8470,4570,6520,6508.18,2.53,0,1224,6626,6572,6526,6472,6426,6550,6450,85,1950,500,4820,10,1,15677552,1022,7.68,1.11,12,0.12,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.26,N,040420,500,84 억,,396660,N,N,0,N,00,N diff --git a/040610/price/prices-20241101.csv b/040610/price/prices-20241101.csv index 53e69398d5d7..3aee887fcfa0 100644 --- a/040610/price/prices-20241101.csv +++ b/040610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160516,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1547,5,2,0.32,68857524,44554,81.72,1542,1558,1539,2000,1080,1542,1545.48,0.45,0,-2125,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,527,2.64,0.15,12,0.13,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1957,-20.95,20240315,1429,8.26,20240805,1957,-20.95,20240315,1429,8.26,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N +20241126,150517,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1541,-1,5,-0.06,63882873,41336,75.82,1542,1558,1539,2000,1080,1542,1545.45,0.45,0,-1742,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,525,2.63,0.15,12,0.12,586.00,10169.00,1957,20240315,-21.26,1429,20240805,7.84,1957,-21.26,20240315,1429,7.84,20240805,1957,-21.26,20240315,1429,7.84,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N +20241126,140516,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1541,-1,5,-0.06,55002905,35569,65.24,1542,1558,1541,2000,1080,1542,1546.37,0.45,0,-1989,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,525,2.63,0.15,12,0.10,586.00,10169.00,1957,20240315,-21.26,1429,20240805,7.84,1957,-21.26,20240315,1429,7.84,20240805,1957,-21.26,20240315,1429,7.84,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N +20241126,130515,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1544,2,2,0.13,47580035,30753,56.41,1542,1558,1542,2000,1080,1542,1547.17,0.45,0,-1989,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,526,2.63,0.15,12,0.09,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1957,-21.10,20240315,1429,8.05,20240805,1957,-21.10,20240315,1429,8.05,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N +20241126,120520,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1548,6,2,0.39,33830128,21852,40.08,1542,1558,1542,2000,1080,1542,1548.15,0.45,0,-305,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,528,2.64,0.15,12,0.06,586.00,10169.00,1957,20240315,-20.90,1429,20240805,8.33,1957,-20.90,20240315,1429,8.33,20240805,1957,-20.90,20240315,1429,8.33,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N +20241126,110523,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1549,7,2,0.45,30652862,19800,36.32,1542,1558,1542,2000,1080,1542,1548.12,0.45,0,-595,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,528,2.64,0.15,12,0.06,586.00,10169.00,1957,20240315,-20.85,1429,20240805,8.40,1957,-20.85,20240315,1429,8.40,20240805,1957,-20.85,20240315,1429,8.40,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N +20241126,100521,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1544,2,2,0.13,29632274,19140,35.11,1542,1558,1542,2000,1080,1542,1548.19,0.45,0,-721,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,526,2.63,0.15,12,0.06,586.00,10169.00,1957,20240315,-21.10,1429,20240805,8.05,1957,-21.10,20240315,1429,8.05,20240805,1957,-21.10,20240315,1429,8.05,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N +20241126,090516,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1550,8,2,0.52,4253641,2746,5.04,1542,1550,1542,2000,1080,1542,1549.03,0.45,0,-1025,1626,1583,1559,1516,1492,1572,1505,170,458,500,1140,1,1,34087196,528,2.65,0.15,12,0.01,586.00,10169.00,1957,20240315,-20.80,1429,20240805,8.47,1957,-20.80,20240315,1429,8.47,20240805,1957,-20.80,20240315,1429,8.47,20240805,1.88,N,040610,500,170 억,,151800,N,N,0,N,00,N 20241125,160507,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1542,-51,5,-3.20,85235391,54438,254.09,1593,1602,1535,2070,1116,1593,1567.12,0.44,0,179,1614,1603,1594,1583,1574,1609,1589,170,477,500,1170,1,1,34087196,526,2.63,0.15,12,0.16,586.00,10169.00,1957,20240315,-21.21,1429,20240805,7.91,1957,-21.21,20240315,1429,7.91,20240805,1957,-21.21,20240315,1429,7.91,20240805,1.84,N,040610,500,170 억,,151621,N,N,0,N,00,N 20241125,150515,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1553,-40,5,-2.51,71937562,45831,213.91,1593,1602,1535,2070,1116,1593,1569.63,0.44,0,1017,1614,1603,1594,1583,1574,1609,1589,170,477,500,1170,1,1,34087196,529,2.65,0.15,12,0.13,586.00,10169.00,1957,20240315,-20.64,1429,20240805,8.68,1957,-20.64,20240315,1429,8.68,20240805,1957,-20.64,20240315,1429,8.68,20240805,1.84,N,040610,500,170 억,,151621,N,N,0,N,00,N 20241125,140515,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1593,0,3,0.00,33181798,20915,97.62,1593,1602,1570,2070,1116,1593,1586.51,0.44,0,494,1614,1603,1594,1583,1574,1609,1589,170,477,500,1170,1,1,34087196,543,2.72,0.16,12,0.06,586.00,10169.00,1957,20240315,-18.60,1429,20240805,11.48,1957,-18.60,20240315,1429,11.48,20240805,1957,-18.60,20240315,1429,11.48,20240805,1.84,N,040610,500,170 억,,151621,N,N,0,N,00,N diff --git a/040910/price/prices-20241101.csv b/040910/price/prices-20241101.csv index eae547b785c1..32bb9abe5de6 100644 --- a/040910/price/prices-20241101.csv +++ b/040910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,-25,5,-0.51,93155050,19317,65.34,4880,4880,4800,6330,3410,4870,4822.44,2.22,0,-5004,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,900,-2.39,0.57,12,0.10,-2026.00,8452.00,11580,20240408,-58.16,4155,20241115,16.61,11580,-58.16,20240408,4155,16.61,20241115,11580,-58.16,20240408,4155,16.61,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N +20241126,150518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4845,-25,5,-0.51,91262125,18926,64.02,4880,4880,4800,6330,3410,4870,4822.05,2.22,0,-4863,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,900,-2.39,0.57,12,0.10,-2026.00,8452.00,11580,20240408,-58.16,4155,20241115,16.61,11580,-58.16,20240408,4155,16.61,20241115,11580,-58.16,20240408,4155,16.61,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N +20241126,140517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,-45,5,-0.92,83397665,17297,58.51,4880,4880,4800,6330,3410,4870,4821.51,2.22,0,-4593,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,896,-2.38,0.57,12,0.09,-2026.00,8452.00,11580,20240408,-58.33,4155,20241115,16.13,11580,-58.33,20240408,4155,16.13,20241115,11580,-58.33,20240408,4155,16.13,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N +20241126,130515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4840,-30,5,-0.62,75112780,15581,52.70,4880,4880,4800,6330,3410,4870,4820.79,2.22,0,-4573,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,899,-2.39,0.57,12,0.08,-2026.00,8452.00,11580,20240408,-58.20,4155,20241115,16.49,11580,-58.20,20240408,4155,16.49,20241115,11580,-58.20,20240408,4155,16.49,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N +20241126,120520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4860,-10,5,-0.21,71674705,14873,50.31,4880,4880,4800,6330,3410,4870,4819.12,2.22,0,-4452,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,903,-2.40,0.58,12,0.08,-2026.00,8452.00,11580,20240408,-58.03,4155,20241115,16.97,11580,-58.03,20240408,4155,16.97,20241115,11580,-58.03,20240408,4155,16.97,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N +20241126,110524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,-50,5,-1.03,54829625,11382,38.50,4880,4880,4800,6330,3410,4870,4817.22,2.22,0,-3557,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,895,-2.38,0.57,12,0.06,-2026.00,8452.00,11580,20240408,-58.38,4155,20241115,16.00,11580,-58.38,20240408,4155,16.00,20241115,11580,-58.38,20240408,4155,16.00,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N +20241126,100522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,-65,5,-1.33,42378050,8791,29.74,4880,4880,4800,6330,3410,4870,4820.62,2.22,0,-3484,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,892,-2.37,0.57,12,0.05,-2026.00,8452.00,11580,20240408,-58.51,4155,20241115,15.64,11580,-58.51,20240408,4155,15.64,20241115,11580,-58.51,20240408,4155,15.64,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N +20241126,090517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,-35,5,-0.72,3568480,738,2.50,4880,4880,4815,6330,3410,4870,4835.34,2.22,0,-118,4993,4931,4808,4746,4623,4962,4777,93,1460,500,3500,5,1,18574275,898,-2.39,0.57,12,0.00,-2026.00,8452.00,11580,20240408,-58.25,4155,20241115,16.37,11580,-58.25,20240408,4155,16.37,20241115,11580,-58.25,20240408,4155,16.37,20241115,1.22,N,040910,500,92 억,,411471,N,N,0,N,00,N 20241125,160507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,170,2,3.62,140081285,29442,16.27,4700,4870,4685,6110,3290,4700,4757.48,2.18,0,5676,5286,4992,4746,4452,4206,5140,4600,93,1410,500,3380,5,1,18574275,905,-2.40,0.58,12,0.16,-2026.00,8452.00,11580,20240408,-57.94,4155,20241115,17.21,11580,-57.94,20240408,4155,17.21,20241115,11580,-57.94,20240408,4155,17.21,20241115,1.21,N,040910,500,92 억,,405661,N,N,0,N,00,N 20241125,150515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4810,110,2,2.34,127662210,26878,14.86,4700,4845,4685,6110,3290,4700,4749.69,2.18,0,4855,5286,4992,4746,4452,4206,5140,4600,93,1410,500,3380,5,1,18574275,893,-2.37,0.57,12,0.14,-2026.00,8452.00,11580,20240408,-58.46,4155,20241115,15.76,11580,-58.46,20240408,4155,15.76,20241115,11580,-58.46,20240408,4155,15.76,20241115,1.21,N,040910,500,92 억,,405661,N,N,0,N,00,N 20241125,140515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4760,60,2,1.28,102972405,21727,12.01,4700,4810,4685,6110,3290,4700,4739.38,2.18,0,3559,5286,4992,4746,4452,4206,5140,4600,93,1410,500,3380,5,1,18574275,884,-2.35,0.56,12,0.12,-2026.00,8452.00,11580,20240408,-58.89,4155,20241115,14.56,11580,-58.89,20240408,4155,14.56,20241115,11580,-58.89,20240408,4155,14.56,20241115,1.21,N,040910,500,92 억,,405661,N,N,0,N,00,N diff --git a/041020/price/prices-20241101.csv b/041020/price/prices-20241101.csv index 423a3840bfad..3d88372cc93a 100644 --- a/041020/price/prices-20241101.csv +++ b/041020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160516,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5850,70,2,1.21,17383174030,2994571,92.93,5810,5940,5640,7510,4050,5780,5804.79,0.97,0,-181320,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2909,13.64,3.50,12,6.02,429.00,1673.00,10550,20240514,-44.55,4145,20240104,41.13,10550,-44.55,20240514,4145,41.13,20240104,10550,-44.55,20240514,4145,41.13,20240104,4.67,N,041020,500,248 억,,482491,N,N,1688,N,00,N +20241126,150518,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5870,90,2,1.56,16224815740,2796796,86.79,5810,5940,5640,7510,4050,5780,5801.24,0.97,0,-178119,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2919,13.68,3.51,12,5.62,429.00,1673.00,10550,20240514,-44.36,4145,20240104,41.62,10550,-44.36,20240514,4145,41.62,20240104,10550,-44.36,20240514,4145,41.62,20240104,4.67,N,041020,500,248 억,,482491,N,N,3,N,00,N +20241126,140517,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5780,0,3,0.00,14912615930,2571887,79.81,5810,5940,5640,7510,4050,5780,5798.34,0.97,0,-191428,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2874,13.47,3.45,12,5.17,429.00,1673.00,10550,20240514,-45.21,4145,20240104,39.45,10550,-45.21,20240514,4145,39.45,20240104,10550,-45.21,20240514,4145,39.45,20240104,4.67,N,041020,500,248 억,,482491,N,N,3,N,00,N +20241126,130516,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5780,0,3,0.00,12748876460,2199945,68.27,5810,5940,5640,7510,4050,5780,5795.11,0.97,0,-176250,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2874,13.47,3.45,12,4.42,429.00,1673.00,10550,20240514,-45.21,4145,20240104,39.45,10550,-45.21,20240514,4145,39.45,20240104,10550,-45.21,20240514,4145,39.45,20240104,4.67,N,041020,500,248 억,,482491,N,N,3,N,00,N +20241126,120520,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5770,-10,5,-0.17,11622422150,2004174,62.20,5810,5940,5640,7510,4050,5780,5799.14,0.97,0,-188413,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2869,13.45,3.45,12,4.03,429.00,1673.00,10550,20240514,-45.31,4145,20240104,39.20,10550,-45.31,20240514,4145,39.20,20240104,10550,-45.31,20240514,4145,39.20,20240104,4.67,N,041020,500,248 억,,482491,N,N,3,N,00,N +20241126,110524,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5820,40,2,0.69,10388570470,1791110,55.58,5810,5940,5640,7510,4050,5780,5800.11,0.97,0,-214058,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2894,13.57,3.48,12,3.60,429.00,1673.00,10550,20240514,-44.83,4145,20240104,40.41,10550,-44.83,20240514,4145,40.41,20240104,10550,-44.83,20240514,4145,40.41,20240104,4.67,N,041020,500,248 억,,482491,N,N,3,N,00,N +20241126,100522,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5810,30,2,0.52,8890309050,1532996,47.57,5810,5940,5640,7510,4050,5780,5799.34,0.97,0,-207765,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2889,13.54,3.47,12,3.08,429.00,1673.00,10550,20240514,-44.93,4145,20240104,40.17,10550,-44.93,20240514,4145,40.17,20240104,10550,-44.93,20240514,4145,40.17,20240104,4.67,N,041020,500,248 억,,482491,N,N,3,N,00,N +20241126,090517,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5710,-70,5,-1.21,2327866310,403212,12.51,5810,5830,5680,7510,4050,5780,5773.26,0.97,0,-111143,5993,5886,5733,5626,5473,5940,5680,249,1730,500,4040,10,1,49725498,2839,13.31,3.41,12,0.81,429.00,1673.00,10550,20240514,-45.88,4145,20240104,37.76,10550,-45.88,20240514,4145,37.76,20240104,10550,-45.88,20240514,4145,37.76,20240104,4.67,N,041020,500,248 억,,482491,N,N,3,N,00,N 20241125,160507,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5780,280,2,5.09,17842692180,3117959,95.34,5660,5840,5580,7150,3850,5500,5722.46,0.93,0,20076,5906,5702,5476,5272,5046,5805,5375,249,1650,500,3850,10,1,49725498,2874,13.47,3.45,12,6.27,429.00,1673.00,10550,20240514,-45.21,4145,20240104,39.45,10550,-45.21,20240514,4145,39.45,20240104,10550,-45.21,20240514,4145,39.45,20240104,4.50,N,041020,500,248 억,,461025,N,N,3,N,00,N 20241125,150515,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5810,310,2,5.64,16688751910,2918521,89.24,5660,5840,5580,7150,3850,5500,5718.25,0.93,0,42271,5906,5702,5476,5272,5046,5805,5375,249,1650,500,3850,10,1,49725498,2889,13.54,3.47,12,5.87,429.00,1673.00,10550,20240514,-44.93,4145,20240104,40.17,10550,-44.93,20240514,4145,40.17,20240104,10550,-44.93,20240514,4145,40.17,20240104,4.50,N,041020,500,248 억,,461025,N,N,12,N,00,N 20241125,140515,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5730,230,2,4.18,13067094230,2292636,70.10,5660,5840,5580,7150,3850,5500,5699.62,0.93,0,15662,5906,5702,5476,5272,5046,5805,5375,249,1650,500,3850,10,1,49725498,2849,13.36,3.42,12,4.61,429.00,1673.00,10550,20240514,-45.69,4145,20240104,38.24,10550,-45.69,20240514,4145,38.24,20240104,10550,-45.69,20240514,4145,38.24,20240104,4.50,N,041020,500,248 억,,461025,N,N,12,N,00,N diff --git a/041190/price/prices-20241101.csv b/041190/price/prices-20241101.csv index 67a423922e17..e28b782ca966 100644 --- a/041190/price/prices-20241101.csv +++ b/041190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160516,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9280,-220,5,-2.32,34748437040,3757383,104.01,9140,9500,9010,12350,6650,9500,9247.38,1.31,0,193298,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7795,6.39,1.49,12,4.47,1452.00,6240.00,12380,20240305,-25.04,5180,20231122,79.15,12380,-25.04,20240305,5820,59.45,20240126,12380,-25.04,20240305,5370,72.81,20231201,4.55,N,041190,500,420 억,,1101574,N,N,65,N,00,N +20241126,150518,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9280,-220,5,-2.32,32536175180,3518586,97.40,9140,9500,9010,12350,6650,9500,9246.56,1.31,0,193688,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7795,6.39,1.49,12,4.19,1452.00,6240.00,12380,20240305,-25.04,5180,20231122,79.15,12380,-25.04,20240305,5820,59.45,20240126,12380,-25.04,20240305,5370,72.81,20231201,4.55,N,041190,500,420 억,,1101574,N,N,276,N,00,N +20241126,140517,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9250,-250,5,-2.63,29798394890,3222306,89.20,9140,9500,9010,12350,6650,9500,9247.11,1.31,0,207017,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7770,6.37,1.48,12,3.84,1452.00,6240.00,12380,20240305,-25.28,5180,20231122,78.57,12380,-25.28,20240305,5820,58.93,20240126,12380,-25.28,20240305,5370,72.25,20231201,4.55,N,041190,500,420 억,,1101574,N,N,276,N,00,N +20241126,130516,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9320,-180,5,-1.89,24839515320,2686332,74.36,9140,9500,9010,12350,6650,9500,9246.12,1.31,0,183842,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7829,6.42,1.49,12,3.20,1452.00,6240.00,12380,20240305,-24.72,5180,20231122,79.92,12380,-24.72,20240305,5820,60.14,20240126,12380,-24.72,20240305,5370,73.56,20231201,4.55,N,041190,500,420 억,,1101574,N,N,276,N,00,N +20241126,120521,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9360,-140,5,-1.47,23023878440,2491938,68.98,9140,9500,9010,12350,6650,9500,9238.78,1.31,0,125394,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7862,6.45,1.50,12,2.97,1452.00,6240.00,12380,20240305,-24.39,5180,20231122,80.69,12380,-24.39,20240305,5820,60.82,20240126,12380,-24.39,20240305,5370,74.30,20231201,4.55,N,041190,500,420 억,,1101574,N,N,276,N,00,N +20241126,110524,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9400,-100,5,-1.05,21286901900,2306471,63.85,9140,9500,9010,12350,6650,9500,9228.57,1.31,0,114248,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7896,6.47,1.51,12,2.75,1452.00,6240.00,12380,20240305,-24.07,5180,20231122,81.47,12380,-24.07,20240305,5820,61.51,20240126,12380,-24.07,20240305,5370,75.05,20231201,4.55,N,041190,500,420 억,,1101574,N,N,276,N,00,N +20241126,100522,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9250,-250,5,-2.63,16981388380,1847793,51.15,9140,9420,9010,12350,6650,9500,9189.18,1.31,0,135853,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7770,6.37,1.48,12,2.20,1452.00,6240.00,12380,20240305,-25.28,5180,20231122,78.57,12380,-25.28,20240305,5820,58.93,20240126,12380,-25.28,20240305,5370,72.25,20231201,4.55,N,041190,500,420 억,,1101574,N,N,276,N,00,N +20241126,090517,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9090,-410,5,-4.32,5576909750,609904,16.88,9140,9210,9060,12350,6650,9500,9140.72,1.31,0,30246,9886,9692,9516,9322,9146,9605,9235,420,2850,500,6840,10,1,84000000,7636,6.26,1.46,12,0.73,1452.00,6240.00,12380,20240305,-26.58,5180,20231122,75.48,12380,-26.58,20240305,5820,56.19,20240126,12380,-26.58,20240305,5370,69.27,20231201,4.55,N,041190,500,420 억,,1101574,N,N,276,N,00,N 20241125,160508,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9500,-120,5,-1.25,33063192220,3462971,47.86,9550,9710,9340,12500,6740,9620,9546.56,1.16,0,156176,10166,9892,9666,9392,9166,9780,9280,420,2880,500,6920,10,1,84000000,7980,6.54,1.52,12,4.12,1452.00,6240.00,12380,20240305,-23.26,5180,20231122,83.40,12380,-23.26,20240305,5820,63.23,20240126,12380,-23.26,20240305,5370,76.91,20231201,4.60,N,041190,500,420 억,,978551,N,N,276,N,00,N 20241125,150516,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9490,-130,5,-1.35,30775211960,3222029,44.53,9550,9710,9340,12500,6740,9620,9550.27,1.16,0,147817,10166,9892,9666,9392,9166,9780,9280,420,2880,500,6920,10,1,84000000,7972,6.54,1.52,12,3.84,1452.00,6240.00,12380,20240305,-23.34,5180,20231122,83.20,12380,-23.34,20240305,5820,63.06,20240126,12380,-23.34,20240305,5370,76.72,20231201,4.60,N,041190,500,420 억,,978551,N,N,0,N,00,N 20241125,140516,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9480,-140,5,-1.46,28041972760,2934725,40.56,9550,9710,9340,12500,6740,9620,9553.95,1.16,0,146468,10166,9892,9666,9392,9166,9780,9280,420,2880,500,6920,10,1,84000000,7963,6.53,1.52,12,3.49,1452.00,6240.00,12380,20240305,-23.42,5180,20231122,83.01,12380,-23.42,20240305,5820,62.89,20240126,12380,-23.42,20240305,5370,76.54,20231201,4.60,N,041190,500,420 억,,978551,N,N,0,N,00,N diff --git a/041440/price/prices-20241101.csv b/041440/price/prices-20241101.csv index 9cd228a5f5eb..c0bf9bad61f4 100644 --- a/041440/price/prices-20241101.csv +++ b/041440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9850,20,2,0.20,17393080710,1742080,100.65,9910,10200,9760,12770,6890,9830,9984.40,0.74,0,-17892,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1765,27.59,0.96,12,9.72,357.00,10220.00,11400,20240725,-13.60,5830,20240201,68.95,11400,-13.60,20240725,5830,68.95,20240201,11400,-13.60,20240725,5830,68.95,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N +20241126,150519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9870,40,2,0.41,16771577270,1678943,97.00,9910,10200,9760,12770,6890,9830,9989.37,0.74,0,-25524,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1768,27.65,0.97,12,9.37,357.00,10220.00,11400,20240725,-13.42,5830,20240201,69.30,11400,-13.42,20240725,5830,69.30,20240201,11400,-13.42,20240725,5830,69.30,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N +20241126,140517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9840,10,2,0.10,15913967270,1591761,91.96,9910,10200,9760,12770,6890,9830,9997.71,0.74,0,-29618,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1763,27.56,0.96,12,8.88,357.00,10220.00,11400,20240725,-13.68,5830,20240201,68.78,11400,-13.68,20240725,5830,68.78,20240201,11400,-13.68,20240725,5830,68.78,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N +20241126,130516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9920,90,2,0.92,14259604150,1423385,82.24,9910,10200,9870,12770,6890,9830,10018.10,0.74,0,-28815,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1777,27.79,0.97,12,7.94,357.00,10220.00,11400,20240725,-12.98,5830,20240201,70.15,11400,-12.98,20240725,5830,70.15,20240201,11400,-12.98,20240725,5830,70.15,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N +20241126,120521,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9970,140,2,1.42,13482010980,1345154,77.72,9910,10200,9870,12770,6890,9830,10022.66,0.74,0,-17862,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1786,27.93,0.98,12,7.51,357.00,10220.00,11400,20240725,-12.54,5830,20240201,71.01,11400,-12.54,20240725,5830,71.01,20240201,11400,-12.54,20240725,5830,71.01,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N +20241126,110525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9990,160,2,1.63,12655085040,1262230,72.93,9910,10200,9870,12770,6890,9830,10025.98,0.74,0,-21682,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1790,27.98,0.98,12,7.05,357.00,10220.00,11400,20240725,-12.37,5830,20240201,71.36,11400,-12.37,20240725,5830,71.36,20240201,11400,-12.37,20240725,5830,71.36,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N +20241126,100522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10000,170,2,1.73,10550413100,1051260,60.74,9910,10200,9870,12770,6890,9830,10035.97,0.74,0,-8309,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1792,28.01,0.98,12,5.87,357.00,10220.00,11400,20240725,-12.28,5830,20240201,71.53,11400,-12.28,20240725,5830,71.53,20240201,11400,-12.28,20240725,5830,71.53,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N +20241126,090518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10100,270,2,2.75,3704172690,367816,21.25,9910,10200,9900,12770,6890,9830,10070.74,0.74,0,58643,10156,9992,9826,9662,9496,9910,9580,90,2940,500,6290,10,1,17915944,1810,28.29,0.99,12,2.05,357.00,10220.00,11400,20240725,-11.40,5830,20240201,73.24,11400,-11.40,20240725,5830,73.24,20240201,11400,-11.40,20240725,5830,73.24,20240201,9.41,N,041440,500,89 억,,132673,N,N,0,N,00,N 20241125,160508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9830,170,2,1.76,16737870870,1702697,114.47,9960,9990,9660,12550,6770,9660,9830.23,0.91,0,-33790,9960,9810,9520,9370,9080,9885,9445,90,2890,500,6180,10,1,17915944,1761,27.54,0.96,12,9.50,357.00,10220.00,11400,20240725,-13.77,5830,20240201,68.61,11400,-13.77,20240725,5830,68.61,20240201,11400,-13.77,20240725,5830,68.61,20240201,9.30,N,041440,500,89 억,,163447,N,N,0,N,00,N 20241125,150516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9800,140,2,1.45,15939687340,1621423,109.01,9960,9990,9660,12550,6770,9660,9830.69,0.91,0,-55566,9960,9810,9520,9370,9080,9885,9445,90,2890,500,6180,10,1,17915944,1756,27.45,0.96,12,9.05,357.00,10220.00,11400,20240725,-14.04,5830,20240201,68.10,11400,-14.04,20240725,5830,68.10,20240201,11400,-14.04,20240725,5830,68.10,20240201,9.30,N,041440,500,89 억,,163447,N,N,0,N,00,N 20241125,140516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9810,150,2,1.55,13970461050,1419149,95.41,9960,9990,9720,12550,6770,9660,9844.27,0.91,0,-59906,9960,9810,9520,9370,9080,9885,9445,90,2890,500,6180,10,1,17915944,1758,27.48,0.96,12,7.92,357.00,10220.00,11400,20240725,-13.95,5830,20240201,68.27,11400,-13.95,20240725,5830,68.27,20240201,11400,-13.95,20240725,5830,68.27,20240201,9.30,N,041440,500,89 억,,163447,N,N,0,N,00,N diff --git a/041460/price/prices-20241101.csv b/041460/price/prices-20241101.csv index c85b7a803242..db0113738b3e 100644 --- a/041460/price/prices-20241101.csv +++ b/041460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-25,5,-0.79,79989005,25662,61.00,3120,3150,3075,4085,2205,3145,3117.02,1.25,0,1866,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,593,24.96,1.10,12,0.14,125.00,2832.00,5680,20240110,-45.07,2915,20241115,7.03,5680,-45.07,20240110,2915,7.03,20241115,5680,-45.07,20240110,2915,7.03,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N +20241126,150519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,0,3,0.00,70224965,22549,53.60,3120,3150,3075,4085,2205,3145,3114.33,1.25,0,1030,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,598,25.16,1.11,12,0.12,125.00,2832.00,5680,20240110,-44.63,2915,20241115,7.89,5680,-44.63,20240110,2915,7.89,20241115,5680,-44.63,20240110,2915,7.89,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N +20241126,140518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,-30,5,-0.95,66471705,21352,50.75,3120,3150,3075,4085,2205,3145,3113.14,1.25,0,1033,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,592,24.92,1.10,12,0.11,125.00,2832.00,5680,20240110,-45.16,2915,20241115,6.86,5680,-45.16,20240110,2915,6.86,20241115,5680,-45.16,20240110,2915,6.86,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N +20241126,130516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,0,3,0.00,62339020,20030,47.61,3120,3150,3075,4085,2205,3145,3112.28,1.25,0,1043,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,598,25.16,1.11,12,0.11,125.00,2832.00,5680,20240110,-44.63,2915,20241115,7.89,5680,-44.63,20240110,2915,7.89,20241115,5680,-44.63,20240110,2915,7.89,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N +20241126,120521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-15,5,-0.48,57319070,18427,43.80,3120,3140,3075,4085,2205,3145,3110.60,1.25,0,1050,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,595,25.04,1.11,12,0.10,125.00,2832.00,5680,20240110,-44.89,2915,20241115,7.38,5680,-44.89,20240110,2915,7.38,20241115,5680,-44.89,20240110,2915,7.38,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N +20241126,110525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-15,5,-0.48,53090865,17076,40.59,3120,3140,3075,4085,2205,3145,3109.09,1.25,0,1727,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,595,25.04,1.11,12,0.09,125.00,2832.00,5680,20240110,-44.89,2915,20241115,7.38,5680,-44.89,20240110,2915,7.38,20241115,5680,-44.89,20240110,2915,7.38,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N +20241126,100523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,-35,5,-1.11,47095580,15154,36.02,3120,3140,3075,4085,2205,3145,3107.80,1.25,0,2404,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,591,24.88,1.10,12,0.08,125.00,2832.00,5680,20240110,-45.25,2915,20241115,6.69,5680,-45.25,20240110,2915,6.69,20241115,5680,-45.25,20240110,2915,6.69,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N +20241126,090518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,-5,5,-0.16,2167480,695,1.65,3120,3140,3115,4085,2205,3145,3118.68,1.25,0,-237,3181,3162,3126,3107,3071,3172,3117,107,940,500,2070,5,1,19000000,597,25.12,1.11,12,0.00,125.00,2832.00,5680,20240110,-44.72,2915,20241115,7.72,5680,-44.72,20240110,2915,7.72,20241115,5680,-44.72,20240110,2915,7.72,20241115,2.98,N,041460,500,107 억,,238124,N,N,0,N,00,N 20241125,160508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,40,2,1.29,131103835,42027,106.75,3105,3145,3090,4035,2175,3105,3119.46,1.16,0,17882,3158,3131,3108,3081,3058,3130,3080,107,930,500,2040,5,1,19000000,598,25.16,1.11,12,0.22,125.00,2832.00,5680,20240110,-44.63,2915,20241115,7.89,5680,-44.63,20240110,2915,7.89,20241115,5680,-44.63,20240110,2915,7.89,20241115,2.99,N,041460,500,107 억,,220242,N,N,0,N,00,N 20241125,150516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,25,2,0.81,125419470,40216,102.15,3105,3145,3090,4035,2175,3105,3118.65,1.16,0,17114,3158,3131,3108,3081,3058,3130,3080,107,930,500,2040,5,1,19000000,595,25.04,1.11,12,0.21,125.00,2832.00,5680,20240110,-44.89,2915,20241115,7.38,5680,-44.89,20240110,2915,7.38,20241115,5680,-44.89,20240110,2915,7.38,20241115,2.99,N,041460,500,107 억,,220242,N,N,0,N,00,N 20241125,140517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,40,2,1.29,108046810,34672,88.06,3105,3145,3090,4035,2175,3105,3116.26,1.16,0,15295,3158,3131,3108,3081,3058,3130,3080,107,930,500,2040,5,1,19000000,598,25.16,1.11,12,0.18,125.00,2832.00,5680,20240110,-44.63,2915,20241115,7.89,5680,-44.63,20240110,2915,7.89,20241115,5680,-44.63,20240110,2915,7.89,20241115,2.99,N,041460,500,107 억,,220242,N,N,0,N,00,N diff --git a/041510/price/prices-20241101.csv b/041510/price/prices-20241101.csv index 410bdd92b371..ea23df17ebb7 100644 --- a/041510/price/prices-20241101.csv +++ b/041510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160517,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84000,1400,2,1.69,11769173400,140881,45.62,82100,84900,81800,107300,57900,82600,83539.76,13.76,0,17086,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19617,22.93,2.66,12,0.60,3664.00,31631.00,100700,20240527,-16.58,55100,20240909,52.45,100700,-16.58,20240527,55100,52.45,20240909,100700,-16.58,20240527,55100,52.45,20240909,1.08,N,041510,500,119 억,,3214428,N,N,567,N,00,N +20241126,150519,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84200,1600,2,1.94,11205002500,134184,43.45,82100,84900,81800,107300,57900,82600,83505.06,13.76,0,16781,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19664,22.98,2.66,12,0.57,3664.00,31631.00,100700,20240527,-16.39,55100,20240909,52.81,100700,-16.39,20240527,55100,52.81,20240909,100700,-16.39,20240527,55100,52.81,20240909,1.08,N,041510,500,119 억,,3214428,N,N,782,N,00,N +20241126,140518,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,83600,1000,2,1.21,9233247100,110669,35.84,82100,84900,81800,107300,57900,82600,83431.53,13.76,0,7597,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19524,22.82,2.64,12,0.47,3664.00,31631.00,100700,20240527,-16.98,55100,20240909,51.72,100700,-16.98,20240527,55100,51.72,20240909,100700,-16.98,20240527,55100,51.72,20240909,1.08,N,041510,500,119 억,,3214428,N,N,782,N,00,N +20241126,130517,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,83700,1100,2,1.33,8090022600,96980,31.40,82100,84900,81800,107300,57900,82600,83419.87,13.76,0,4430,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19547,22.84,2.65,12,0.42,3664.00,31631.00,100700,20240527,-16.88,55100,20240909,51.91,100700,-16.88,20240527,55100,51.91,20240909,100700,-16.88,20240527,55100,51.91,20240909,1.08,N,041510,500,119 억,,3214428,N,N,782,N,00,N +20241126,120522,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,83300,700,2,0.85,7223095600,86607,28.04,82100,84900,81800,107300,57900,82600,83401.24,13.76,0,2609,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19454,22.73,2.63,12,0.37,3664.00,31631.00,100700,20240527,-17.28,55100,20240909,51.18,100700,-17.28,20240527,55100,51.18,20240909,100700,-17.28,20240527,55100,51.18,20240909,1.08,N,041510,500,119 억,,3214428,N,N,782,N,00,N +20241126,110525,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84000,1400,2,1.69,5993123100,71920,23.29,82100,84900,81800,107300,57900,82600,83330.86,13.76,0,-1822,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19617,22.93,2.66,12,0.31,3664.00,31631.00,100700,20240527,-16.58,55100,20240909,52.45,100700,-16.58,20240527,55100,52.45,20240909,100700,-16.58,20240527,55100,52.45,20240909,1.08,N,041510,500,119 억,,3214428,N,N,782,N,00,N +20241126,100523,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,83000,400,2,0.48,2517131600,30406,9.85,82100,83500,81800,107300,57900,82600,82784.31,13.76,0,-940,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19384,22.65,2.62,12,0.13,3664.00,31631.00,100700,20240527,-17.58,55100,20240909,50.64,100700,-17.58,20240527,55100,50.64,20240909,100700,-17.58,20240527,55100,50.64,20240909,1.08,N,041510,500,119 억,,3214428,N,N,782,N,00,N +20241126,090518,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82000,-600,5,-0.73,263579900,3209,1.04,82100,82400,81900,107300,57900,82600,82131.28,13.76,0,-455,87800,85200,83500,80900,79200,86500,82200,119,24700,500,61120,100,1,23353627,19150,22.38,2.59,12,0.01,3664.00,31631.00,100700,20240527,-18.57,55100,20240909,48.82,100700,-18.57,20240527,55100,48.82,20240909,100700,-18.57,20240527,55100,48.82,20240909,1.08,N,041510,500,119 억,,3214428,N,N,782,N,00,N 20241125,160508,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82600,2400,2,2.99,25905702600,308319,155.01,82400,86100,81800,104200,56200,80200,84023.79,13.67,0,28745,84200,82200,79500,77500,74800,83200,78500,119,24000,500,59340,100,1,23353627,19290,22.54,2.61,12,1.32,3664.00,31631.00,100700,20240527,-17.97,55100,20240909,49.91,100700,-17.97,20240527,55100,49.91,20240909,100700,-17.97,20240527,55100,49.91,20240909,1.14,N,041510,500,119 억,,3191297,N,N,782,N,00,N 20241125,150516,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82500,2300,2,2.87,24710904400,293809,147.72,82400,86100,82000,104200,56200,80200,84105.34,13.67,0,26634,84200,82200,79500,77500,74800,83200,78500,119,24000,500,59340,100,1,23353627,19267,22.52,2.61,12,1.26,3664.00,31631.00,100700,20240527,-18.07,55100,20240909,49.73,100700,-18.07,20240527,55100,49.73,20240909,100700,-18.07,20240527,55100,49.73,20240909,1.14,N,041510,500,119 억,,3191297,N,N,125,N,00,N 20241125,140517,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82700,2500,2,3.12,22977659300,272788,137.15,82400,86100,82000,104200,56200,80200,84232.66,13.67,0,28605,84200,82200,79500,77500,74800,83200,78500,119,24000,500,59340,100,1,23353627,19313,22.57,2.61,12,1.17,3664.00,31631.00,100700,20240527,-17.87,55100,20240909,50.09,100700,-17.87,20240527,55100,50.09,20240909,100700,-17.87,20240527,55100,50.09,20240909,1.14,N,041510,500,119 억,,3191297,N,N,125,N,00,N diff --git a/041520/price/prices-20241101.csv b/041520/price/prices-20241101.csv index f47c00ec02d0..2cae15673512 100644 --- a/041520/price/prices-20241101.csv +++ b/041520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,20,2,0.40,89732400,17917,66.92,5080,5140,4940,6520,3520,5020,5008.23,1.17,0,587,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,10,1,12188730,614,-7.83,0.33,12,0.15,-644.00,15357.00,8520,20240401,-40.85,4890,20241125,3.07,8520,-40.85,20240401,4890,3.07,20241125,8520,-40.85,20240401,4890,3.07,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N +20241126,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,50,2,1.00,82868810,16547,61.81,5080,5140,4940,6520,3520,5020,5008.09,1.17,0,404,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,10,1,12188730,618,-7.87,0.33,12,0.14,-644.00,15357.00,8520,20240401,-40.49,4890,20241125,3.68,8520,-40.49,20240401,4890,3.68,20241125,8520,-40.49,20240401,4890,3.68,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N +20241126,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,-35,5,-0.70,68644785,13705,51.19,5080,5140,4940,6520,3520,5020,5008.74,1.17,0,1093,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,5,1,12188730,608,-7.74,0.32,12,0.11,-644.00,15357.00,8520,20240401,-41.49,4890,20241125,1.94,8520,-41.49,20240401,4890,1.94,20241125,8520,-41.49,20240401,4890,1.94,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N +20241126,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,10,2,0.20,36105295,7174,26.80,5080,5140,4950,6520,3520,5020,5032.80,1.17,0,357,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,10,1,12188730,613,-7.81,0.33,12,0.06,-644.00,15357.00,8520,20240401,-40.96,4890,20241125,2.86,8520,-40.96,20240401,4890,2.86,20241125,8520,-40.96,20240401,4890,2.86,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N +20241126,120522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,20,2,0.40,35848725,7123,26.61,5080,5140,4950,6520,3520,5020,5032.81,1.17,0,309,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,10,1,12188730,614,-7.83,0.33,12,0.06,-644.00,15357.00,8520,20240401,-40.85,4890,20241125,3.07,8520,-40.85,20240401,4890,3.07,20241125,8520,-40.85,20240401,4890,3.07,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N +20241126,110526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,50,2,1.00,20694395,4122,15.40,5080,5140,4950,6520,3520,5020,5020.47,1.17,0,304,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,10,1,12188730,618,-7.87,0.33,12,0.03,-644.00,15357.00,8520,20240401,-40.49,4890,20241125,3.68,8520,-40.49,20240401,4890,3.68,20241125,8520,-40.49,20240401,4890,3.68,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N +20241126,100523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,50,2,1.00,15077895,3014,11.26,5080,5140,4950,6520,3520,5020,5002.62,1.17,0,360,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,10,1,12188730,618,-7.87,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.49,4890,20241125,3.68,8520,-40.49,20240401,4890,3.68,20241125,8520,-40.49,20240401,4890,3.68,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N +20241126,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-10,5,-0.20,512610,102,0.38,5080,5080,5010,6520,3520,5020,5025.59,1.17,0,46,5213,5116,5003,4906,4793,5060,4850,61,1500,500,3410,10,1,12188730,611,-7.78,0.33,12,0.00,-644.00,15357.00,8520,20240401,-41.20,4890,20241125,2.45,8520,-41.20,20240401,4890,2.45,20241125,8520,-41.20,20240401,4890,2.45,20241125,0.11,N,041520,500,60 억,,142421,N,N,0,N,00,N 20241125,160509,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5020,20,2,0.40,133293125,26772,257.82,5100,5100,4890,6500,3500,5000,4978.83,1.17,0,-238,5253,5126,5063,4936,4873,5095,4905,61,1500,500,3400,10,1,12188730,612,-7.80,0.33,12,0.22,-644.00,15357.00,8520,20240401,-41.08,4890,20241125,2.66,8520,-41.08,20240401,4890,2.66,20241125,8520,-41.08,20240401,4890,2.66,20241125,0.11,N,041520,500,60 억,,142584,N,N,0,N,00,N 20241125,150517,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4940,-60,5,-1.20,65383660,13231,127.42,5100,5100,4890,6500,3500,5000,4941.70,1.17,0,-852,5253,5126,5063,4936,4873,5095,4905,61,1500,500,3400,5,1,12188730,602,-7.67,0.32,12,0.11,-644.00,15357.00,8520,20240401,-42.02,4890,20241125,1.02,8520,-42.02,20240401,4890,1.02,20241125,8520,-42.02,20240401,4890,1.02,20241125,0.11,N,041520,500,60 억,,142584,N,N,0,N,00,N 20241125,140517,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4960,-40,5,-0.80,42726810,8631,83.12,5100,5100,4920,6500,3500,5000,4950.39,1.17,0,-826,5253,5126,5063,4936,4873,5095,4905,61,1500,500,3400,5,1,12188730,605,-7.70,0.32,12,0.07,-644.00,15357.00,8520,20240401,-41.78,4920,20241125,0.81,8520,-41.78,20240401,4920,0.81,20241125,8520,-41.78,20240401,4920,0.81,20241125,0.11,N,041520,500,60 억,,142584,N,N,0,N,00,N diff --git a/041590/price/prices-20241101.csv b/041590/price/prices-20241101.csv index e6acf4fa1f33..e47961b61911 100644 --- a/041590/price/prices-20241101.csv +++ b/041590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160518,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241126,150520,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241126,140519,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241126,130517,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241126,120522,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241126,110526,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241126,100524,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241126,090519,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241125,160509,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241125,150517,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241125,140518,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20241101.csv b/041650/price/prices-20241101.csv index 503a041cb453..cda85cc3f554 100644 --- a/041650/price/prices-20241101.csv +++ b/041650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160518,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,-5,5,-0.16,130956200,43116,166.41,3020,3080,3005,3970,2140,3055,3037.30,1.54,0,2195,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,655,4.66,0.30,12,0.20,655.00,10014.00,4690,20240401,-34.97,2900,20241120,5.17,4690,-34.97,20240401,2900,5.17,20241120,4690,-34.97,20240401,2900,5.17,20241120,1.12,N,041650,500,107 억,,330813,N,N,1,N,00,N +20241126,150520,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-20,5,-0.65,125260435,41247,159.20,3020,3080,3005,3970,2140,3055,3036.84,1.54,0,2075,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,652,4.63,0.30,12,0.19,655.00,10014.00,4690,20240401,-35.29,2900,20241120,4.66,4690,-35.29,20240401,2900,4.66,20241120,4690,-35.29,20240401,2900,4.66,20241120,1.12,N,041650,500,107 억,,330813,N,N,0,N,00,N +20241126,140519,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,-35,5,-1.15,69292915,22840,88.15,3020,3080,3005,3970,2140,3055,3033.84,1.54,0,-2776,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,648,4.61,0.30,12,0.11,655.00,10014.00,4690,20240401,-35.61,2900,20241120,4.14,4690,-35.61,20240401,2900,4.14,20241120,4690,-35.61,20240401,2900,4.14,20241120,1.12,N,041650,500,107 억,,330813,N,N,0,N,00,N +20241126,130518,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,-40,5,-1.31,66225495,21825,84.24,3020,3080,3005,3970,2140,3055,3034.39,1.54,0,-2715,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,647,4.60,0.30,12,0.10,655.00,10014.00,4690,20240401,-35.71,2900,20241120,3.97,4690,-35.71,20240401,2900,3.97,20241120,4690,-35.71,20240401,2900,3.97,20241120,1.12,N,041650,500,107 억,,330813,N,N,0,N,00,N +20241126,120523,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,-25,5,-0.82,36672030,12056,46.53,3020,3080,3005,3970,2140,3055,3041.81,1.54,0,-2321,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,651,4.63,0.30,12,0.06,655.00,10014.00,4690,20240401,-35.39,2900,20241120,4.48,4690,-35.39,20240401,2900,4.48,20241120,4690,-35.39,20240401,2900,4.48,20241120,1.12,N,041650,500,107 억,,330813,N,N,0,N,00,N +20241126,110526,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,-15,5,-0.49,29446700,9665,37.30,3020,3080,3005,3970,2140,3055,3046.74,1.54,0,-2169,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,653,4.64,0.30,12,0.05,655.00,10014.00,4690,20240401,-35.18,2900,20241120,4.83,4690,-35.18,20240401,2900,4.83,20241120,4690,-35.18,20240401,2900,4.83,20241120,1.12,N,041650,500,107 억,,330813,N,N,0,N,00,N +20241126,100524,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,10,2,0.33,20756420,6795,26.23,3020,3080,3005,3970,2140,3055,3054.66,1.54,0,-2245,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,658,4.68,0.31,12,0.03,655.00,10014.00,4690,20240401,-34.65,2900,20241120,5.69,4690,-34.65,20240401,2900,5.69,20241120,4690,-34.65,20240401,2900,5.69,20241120,1.12,N,041650,500,107 억,,330813,N,N,0,N,00,N +20241126,090519,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,-30,5,-0.98,11928165,3910,15.09,3020,3080,3005,3970,2140,3055,3050.68,1.54,0,-676,3101,3077,3046,3022,2991,3090,3035,107,915,500,2260,5,1,21471450,650,4.62,0.30,12,0.02,655.00,10014.00,4690,20240401,-35.50,2900,20241120,4.31,4690,-35.50,20240401,2900,4.31,20241120,4690,-35.50,20240401,2900,4.31,20241120,1.12,N,041650,500,107 억,,330813,N,N,0,N,00,N 20241125,160509,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,60,2,2.00,78665780,25877,55.00,3040,3070,3015,3890,2100,2995,3039.99,1.53,0,3417,3045,3020,2985,2960,2925,3032,2972,107,895,500,2210,5,1,21471450,656,4.66,0.31,12,0.12,655.00,10014.00,4690,20240401,-34.86,2900,20241120,5.34,4690,-34.86,20240401,2900,5.34,20241120,4690,-34.86,20240401,2900,5.34,20241120,1.15,N,041650,500,107 억,,327596,N,N,0,N,00,N 20241125,150517,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,50,2,1.67,73381650,24143,51.32,3040,3070,3015,3890,2100,2995,3039.46,1.53,0,3620,3045,3020,2985,2960,2925,3032,2972,107,895,500,2210,5,1,21471450,654,4.65,0.30,12,0.11,655.00,10014.00,4690,20240401,-35.07,2900,20241120,5.00,4690,-35.07,20240401,2900,5.00,20241120,4690,-35.07,20240401,2900,5.00,20241120,1.15,N,041650,500,107 억,,327596,N,N,0,N,00,N 20241125,140518,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,40,2,1.34,63271420,20822,44.26,3040,3070,3015,3890,2100,2995,3038.68,1.53,0,3746,3045,3020,2985,2960,2925,3032,2972,107,895,500,2210,5,1,21471450,652,4.63,0.30,12,0.10,655.00,10014.00,4690,20240401,-35.29,2900,20241120,4.66,4690,-35.29,20240401,2900,4.66,20241120,4690,-35.29,20240401,2900,4.66,20241120,1.15,N,041650,500,107 억,,327596,N,N,0,N,00,N diff --git a/041830/price/prices-20241101.csv b/041830/price/prices-20241101.csv index 2ec526124895..5c0dfd0c9a55 100644 --- a/041830/price/prices-20241101.csv +++ b/041830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,-100,5,-0.44,496511100,21684,72.74,22950,23150,22650,29800,16100,22950,22897.61,35.87,0,-638,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3127,8.51,1.20,12,0.16,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N +20241126,150521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,-100,5,-0.44,465097950,20308,68.12,22950,23150,22650,29800,16100,22950,22902.20,35.87,0,-968,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3127,8.51,1.20,12,0.15,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N +20241126,140519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,23100,150,2,0.65,389986900,17034,57.14,22950,23150,22650,29800,16100,22950,22894.62,35.87,0,-545,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3161,8.61,1.21,12,0.12,2684.00,19063.00,30700,20240401,-24.76,20850,20241114,10.79,30700,-24.76,20240401,20850,10.79,20241114,30700,-24.76,20240401,20850,10.79,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N +20241126,130518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22900,-50,5,-0.22,235077650,10298,34.54,22950,23150,22650,29800,16100,22950,22827.51,35.87,0,-489,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3134,8.53,1.20,12,0.08,2684.00,19063.00,30700,20240401,-25.41,20850,20241114,9.83,30700,-25.41,20240401,20850,9.83,20241114,30700,-25.41,20240401,20850,9.83,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N +20241126,120523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,-100,5,-0.44,82333950,3588,12.04,22950,23150,22850,29800,16100,22950,22947.03,35.87,0,-1093,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3127,8.51,1.20,12,0.03,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N +20241126,110526,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22950,0,3,0.00,34878850,1517,5.09,22950,23150,22900,29800,16100,22950,22991.99,35.87,0,-485,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3140,8.55,1.20,12,0.01,2684.00,19063.00,30700,20240401,-25.24,20850,20241114,10.07,30700,-25.24,20240401,20850,10.07,20241114,30700,-25.24,20240401,20850,10.07,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N +20241126,100524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,23000,50,2,0.22,25255100,1099,3.69,22950,23150,22900,29800,16100,22950,22980.07,35.87,0,-225,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3147,8.57,1.21,12,0.01,2684.00,19063.00,30700,20240401,-25.08,20850,20241114,10.31,30700,-25.08,20240401,20850,10.31,20241114,30700,-25.08,20240401,20850,10.31,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N +20241126,090520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22950,0,3,0.00,4773600,208,0.70,22950,22950,22950,29800,16100,22950,22950.00,35.87,0,94,23650,23300,22950,22600,22250,23475,22775,68,6850,500,17440,50,1,13683782,3140,8.55,1.20,12,0.00,2684.00,19063.00,30700,20240401,-25.24,20850,20241114,10.07,30700,-25.24,20240401,20850,10.07,20241114,30700,-25.24,20240401,20850,10.07,20241114,0.51,N,041830,500,68 억,,4908119,N,N,1,N,00,N 20241125,160510,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22950,250,2,1.10,682690750,29785,119.11,22700,23300,22600,29500,15900,22700,22920.62,35.90,0,-468,23800,23250,22850,22300,21900,23525,22575,68,6800,500,17250,50,1,13683782,3140,8.55,1.20,12,0.22,2684.00,19063.00,30700,20240401,-25.24,20850,20241114,10.07,30700,-25.24,20240401,20850,10.07,20241114,30700,-25.24,20240401,20850,10.07,20241114,0.54,N,041830,500,68 억,,4912568,N,N,1,N,00,N 20241125,150518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,23050,350,2,1.54,678235800,29591,118.33,22700,23300,22600,29500,15900,22700,22920.34,35.90,0,-403,23800,23250,22850,22300,21900,23525,22575,68,6800,500,17250,50,1,13683782,3154,8.59,1.21,12,0.22,2684.00,19063.00,30700,20240401,-24.92,20850,20241114,10.55,30700,-24.92,20240401,20850,10.55,20241114,30700,-24.92,20240401,20850,10.55,20241114,0.54,N,041830,500,68 억,,4912568,N,N,0,N,00,N 20241125,140518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22950,250,2,1.10,580088000,25343,101.34,22700,23300,22600,29500,15900,22700,22889.48,35.90,0,1666,23800,23250,22850,22300,21900,23525,22575,68,6800,500,17250,50,1,13683782,3140,8.55,1.20,12,0.19,2684.00,19063.00,30700,20240401,-25.24,20850,20241114,10.07,30700,-25.24,20240401,20850,10.07,20241114,30700,-25.24,20240401,20850,10.07,20241114,0.54,N,041830,500,68 억,,4912568,N,N,0,N,00,N diff --git a/041910/price/prices-20241101.csv b/041910/price/prices-20241101.csv index 4a73ee7a9d78..ff6896ffa154 100644 --- a/041910/price/prices-20241101.csv +++ b/041910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,140,2,2.53,72537140,12976,85.90,5560,5700,5540,7200,3880,5540,5590.10,1.41,0,90,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,767,17.69,0.58,12,0.10,321.00,9876.00,12300,20240509,-53.82,5010,20241115,13.37,12300,-53.82,20240509,5010,13.37,20241115,12300,-53.82,20240509,5010,13.37,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N +20241126,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,80,2,1.44,67794160,12137,80.35,5560,5700,5540,7200,3880,5540,5585.74,1.41,0,96,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,759,17.51,0.57,12,0.09,321.00,9876.00,12300,20240509,-54.31,5010,20241115,12.18,12300,-54.31,20240509,5010,12.18,20241115,12300,-54.31,20240509,5010,12.18,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N +20241126,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,110,2,1.99,47790230,8548,56.59,5560,5700,5540,7200,3880,5540,5590.81,1.41,0,-879,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,763,17.60,0.57,12,0.06,321.00,9876.00,12300,20240509,-54.07,5010,20241115,12.77,12300,-54.07,20240509,5010,12.77,20241115,12300,-54.07,20240509,5010,12.77,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N +20241126,130518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,80,2,1.44,35016930,6283,41.59,5560,5620,5540,7200,3880,5540,5573.28,1.41,0,-471,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,759,17.51,0.57,12,0.05,321.00,9876.00,12300,20240509,-54.31,5010,20241115,12.18,12300,-54.31,20240509,5010,12.18,20241115,12300,-54.31,20240509,5010,12.18,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N +20241126,120523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,40,2,0.72,28658370,5145,34.06,5560,5600,5540,7200,3880,5540,5570.14,1.41,0,-419,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,753,17.38,0.57,12,0.04,321.00,9876.00,12300,20240509,-54.63,5010,20241115,11.38,12300,-54.63,20240509,5010,11.38,20241115,12300,-54.63,20240509,5010,11.38,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N +20241126,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,40,2,0.72,21739510,3905,25.85,5560,5600,5540,7200,3880,5540,5567.10,1.41,0,-1032,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,753,17.38,0.57,12,0.03,321.00,9876.00,12300,20240509,-54.63,5010,20241115,11.38,12300,-54.63,20240509,5010,11.38,20241115,12300,-54.63,20240509,5010,11.38,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N +20241126,100525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,40,2,0.72,17340150,3115,20.62,5560,5600,5540,7200,3880,5540,5566.66,1.41,0,-997,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,753,17.38,0.57,12,0.02,321.00,9876.00,12300,20240509,-54.63,5010,20241115,11.38,12300,-54.63,20240509,5010,11.38,20241115,12300,-54.63,20240509,5010,11.38,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N +20241126,090520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,10,2,0.18,5129240,924,6.12,5560,5560,5550,7200,3880,5540,5551.13,1.41,0,-120,5646,5592,5506,5452,5366,5620,5480,68,1660,500,3430,10,1,13501607,749,17.29,0.56,12,0.01,321.00,9876.00,12300,20240509,-54.88,5010,20241115,10.78,12300,-54.88,20240509,5010,10.78,20241115,12300,-54.88,20240509,5010,10.78,20241115,3.62,N,041910,500,67 억,,190017,N,N,0,N,00,N 20241125,160510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,110,2,2.03,79764460,14515,48.46,5420,5560,5420,7050,3810,5430,5495.31,1.38,0,3657,5870,5650,5520,5300,5170,5760,5410,68,1620,500,3360,10,1,13501607,748,17.26,0.56,12,0.11,321.00,9876.00,12300,20240509,-54.96,5010,20241115,10.58,12300,-54.96,20240509,5010,10.58,20241115,12300,-54.96,20240509,5010,10.58,20241115,3.62,N,041910,500,67 억,,186355,N,N,0,N,00,N 20241125,150518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,70,2,1.29,74840880,13622,45.48,5420,5560,5420,7050,3810,5430,5494.12,1.38,0,2899,5870,5650,5520,5300,5170,5760,5410,68,1620,500,3360,10,1,13501607,743,17.13,0.56,12,0.10,321.00,9876.00,12300,20240509,-55.28,5010,20241115,9.78,12300,-55.28,20240509,5010,9.78,20241115,12300,-55.28,20240509,5010,9.78,20241115,3.62,N,041910,500,67 억,,186355,N,N,0,N,00,N 20241125,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,120,2,2.21,61188690,11143,37.20,5420,5560,5420,7050,3810,5430,5491.22,1.38,0,1990,5870,5650,5520,5300,5170,5760,5410,68,1620,500,3360,10,1,13501607,749,17.29,0.56,12,0.08,321.00,9876.00,12300,20240509,-54.88,5010,20241115,10.78,12300,-54.88,20240509,5010,10.78,20241115,12300,-54.88,20240509,5010,10.78,20241115,3.62,N,041910,500,67 억,,186355,N,N,0,N,00,N diff --git a/041920/price/prices-20241101.csv b/041920/price/prices-20241101.csv index fbe50a0ced63..88c295266adc 100644 --- a/041920/price/prices-20241101.csv +++ b/041920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4800,45,2,0.95,106498135,22445,117.95,4720,4800,4700,6180,3330,4755,4744.84,0.56,0,-367,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,893,8.63,0.76,12,0.12,556.00,6303.00,10240,20231120,-53.12,3755,20241113,27.83,7860,-38.93,20240108,3755,27.83,20241113,8380,-42.72,20231127,3755,27.83,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N +20241126,150521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,-20,5,-0.42,92688430,19552,102.75,4720,4775,4700,6180,3330,4755,4740.61,0.56,0,156,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,881,8.52,0.75,12,0.11,556.00,6303.00,10240,20231120,-53.76,3755,20241113,26.10,7860,-39.76,20240108,3755,26.10,20241113,8380,-43.50,20231127,3755,26.10,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N +20241126,140520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4755,0,3,0.00,79847140,16845,88.52,4720,4775,4700,6180,3330,4755,4740.11,0.56,0,-107,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,884,8.55,0.75,12,0.09,556.00,6303.00,10240,20231120,-53.56,3755,20241113,26.63,7860,-39.50,20240108,3755,26.63,20241113,8380,-43.26,20231127,3755,26.63,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N +20241126,130519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4755,0,3,0.00,58743535,12397,65.15,4720,4775,4700,6180,3330,4755,4738.53,0.56,0,-613,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,884,8.55,0.75,12,0.07,556.00,6303.00,10240,20231120,-53.56,3755,20241113,26.63,7860,-39.50,20240108,3755,26.63,20241113,8380,-43.26,20231127,3755,26.63,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N +20241126,120524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,-20,5,-0.42,36928630,7801,41.00,4720,4775,4700,6180,3330,4755,4733.83,0.56,0,-1059,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,881,8.52,0.75,12,0.04,556.00,6303.00,10240,20231120,-53.76,3755,20241113,26.10,7860,-39.76,20240108,3755,26.10,20241113,8380,-43.50,20231127,3755,26.10,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N +20241126,110527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4740,-15,5,-0.32,24557410,5180,27.22,4720,4775,4710,6180,3330,4755,4740.81,0.56,0,-1072,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,882,8.53,0.75,12,0.03,556.00,6303.00,10240,20231120,-53.71,3755,20241113,26.23,7860,-39.69,20240108,3755,26.23,20241113,8380,-43.44,20231127,3755,26.23,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N +20241126,100525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,-20,5,-0.42,22749220,4798,25.21,4720,4775,4710,6180,3330,4755,4741.40,0.56,0,-1048,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,881,8.52,0.75,12,0.03,556.00,6303.00,10240,20231120,-53.76,3755,20241113,26.10,7860,-39.76,20240108,3755,26.10,20241113,8380,-43.50,20231127,3755,26.10,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N +20241126,090520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,5,2,0.11,3913230,827,4.35,4720,4765,4720,6180,3330,4755,4731.84,0.56,0,-65,4805,4780,4740,4715,4675,4760,4695,93,1425,500,3040,5,1,18598223,885,8.56,0.76,12,0.00,556.00,6303.00,10240,20231120,-53.52,3755,20241113,26.76,7860,-39.44,20240108,3755,26.76,20241113,8380,-43.20,20231127,3755,26.76,20241113,3.03,N,041920,500,92 억,,104706,N,N,0,N,00,N 20241125,160510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4755,-5,5,-0.11,90096050,19027,79.33,4760,4765,4700,6180,3335,4760,4734.05,0.57,0,-1059,4833,4796,4743,4706,4653,4815,4725,93,1420,500,3040,5,1,18598223,884,8.55,0.75,12,0.10,556.00,6303.00,10240,20231120,-53.56,3755,20241113,26.63,7860,-39.50,20240108,3755,26.63,20241113,8380,-43.26,20231127,3755,26.63,20241113,3.06,N,041920,500,92 억,,105765,N,N,0,N,00,N 20241125,150518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,0,3,0.00,69319530,14658,61.11,4760,4765,4700,6180,3335,4760,4729.13,0.57,0,-1034,4833,4796,4743,4706,4653,4815,4725,93,1420,500,3040,5,1,18598223,885,8.56,0.76,12,0.08,556.00,6303.00,10240,20231120,-53.52,3755,20241113,26.76,7860,-39.44,20240108,3755,26.76,20241113,8380,-43.20,20231127,3755,26.76,20241113,3.06,N,041920,500,92 억,,105765,N,N,0,N,00,N 20241125,140519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,-25,5,-0.53,63065695,13342,55.63,4760,4765,4700,6180,3335,4760,4726.85,0.57,0,-934,4833,4796,4743,4706,4653,4815,4725,93,1420,500,3040,5,1,18598223,881,8.52,0.75,12,0.07,556.00,6303.00,10240,20231120,-53.76,3755,20241113,26.10,7860,-39.76,20240108,3755,26.10,20241113,8380,-43.50,20231127,3755,26.10,20241113,3.06,N,041920,500,92 억,,105765,N,N,0,N,00,N diff --git a/041930/price/prices-20241101.csv b/041930/price/prices-20241101.csv index efe9fca5a227..f4beecb91b28 100644 --- a/041930/price/prices-20241101.csv +++ b/041930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,120,2,1.99,120374350,19757,78.67,6030,6140,6030,7820,4220,6020,6092.74,0.86,0,1459,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,970,6.78,0.60,12,0.13,905.00,10261.00,9800,20240524,-37.35,5260,20240805,16.73,9800,-37.35,20240524,5260,16.73,20240805,9800,-37.35,20240524,5260,16.73,20240805,1.80,N,041930,500,80 억,,135591,N,N,22,N,00,N +20241126,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,80,2,1.33,113306620,18601,74.07,6030,6140,6030,7820,4220,6020,6091.43,0.86,0,1038,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,964,6.74,0.59,12,0.12,905.00,10261.00,9800,20240524,-37.76,5260,20240805,15.97,9800,-37.76,20240524,5260,15.97,20240805,9800,-37.76,20240524,5260,15.97,20240805,1.80,N,041930,500,80 억,,135591,N,N,14,N,00,N +20241126,140520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,110,2,1.83,97091450,15938,63.47,6030,6130,6030,7820,4220,6020,6091.82,0.86,0,904,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,969,6.77,0.60,12,0.10,905.00,10261.00,9800,20240524,-37.45,5260,20240805,16.54,9800,-37.45,20240524,5260,16.54,20240805,9800,-37.45,20240524,5260,16.54,20240805,1.80,N,041930,500,80 억,,135591,N,N,14,N,00,N +20241126,130519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,80,2,1.33,64965490,10677,42.52,6030,6130,6030,7820,4220,6020,6084.62,0.86,0,579,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,964,6.74,0.59,12,0.07,905.00,10261.00,9800,20240524,-37.76,5260,20240805,15.97,9800,-37.76,20240524,5260,15.97,20240805,9800,-37.76,20240524,5260,15.97,20240805,1.80,N,041930,500,80 억,,135591,N,N,14,N,00,N +20241126,120524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,70,2,1.16,52198270,8580,34.17,6030,6130,6030,7820,4220,6020,6083.71,0.86,0,38,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,962,6.73,0.59,12,0.05,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.80,N,041930,500,80 억,,135591,N,N,14,N,00,N +20241126,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,70,2,1.16,42109660,6920,27.56,6030,6130,6030,7820,4220,6020,6085.21,0.86,0,-16,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,962,6.73,0.59,12,0.04,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.80,N,041930,500,80 억,,135591,N,N,14,N,00,N +20241126,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,100,2,1.66,33492040,5496,21.89,6030,6130,6030,7820,4220,6020,6093.89,0.86,0,-677,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,967,6.76,0.60,12,0.03,905.00,10261.00,9800,20240524,-37.55,5260,20240805,16.35,9800,-37.55,20240524,5260,16.35,20240805,9800,-37.55,20240524,5260,16.35,20240805,1.80,N,041930,500,80 억,,135591,N,N,14,N,00,N +20241126,090521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,70,2,1.16,2277000,375,1.49,6030,6090,6030,7820,4220,6020,6072.00,0.86,0,-67,6166,6092,6056,5982,5946,6075,5965,80,1800,500,4330,10,1,15800000,962,6.73,0.59,12,0.00,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.80,N,041930,500,80 억,,135591,N,N,14,N,00,N 20241125,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,-10,5,-0.17,152580740,25111,121.40,6030,6130,6020,7830,4230,6030,6076.25,0.81,0,7566,6276,6152,6016,5892,5756,6215,5955,80,1800,500,4340,10,1,15800000,951,6.65,0.59,12,0.16,905.00,10261.00,9800,20240524,-38.57,5260,20240805,14.45,9800,-38.57,20240524,5260,14.45,20240805,9800,-38.57,20240524,5260,14.45,20240805,1.79,N,041930,500,80 억,,128117,N,N,14,N,00,N 20241125,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,60,2,1.00,138886840,22840,110.42,6030,6130,6020,7830,4230,6030,6080.86,0.81,0,7521,6276,6152,6016,5892,5756,6215,5955,80,1800,500,4340,10,1,15800000,962,6.73,0.59,12,0.14,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.79,N,041930,500,80 억,,128117,N,N,15,N,00,N 20241125,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,50,2,0.83,132507680,21789,105.34,6030,6130,6020,7830,4230,6030,6081.40,0.81,0,7014,6276,6152,6016,5892,5756,6215,5955,80,1800,500,4340,10,1,15800000,961,6.72,0.59,12,0.14,905.00,10261.00,9800,20240524,-37.96,5260,20240805,15.59,9800,-37.96,20240524,5260,15.59,20240805,9800,-37.96,20240524,5260,15.59,20240805,1.79,N,041930,500,80 억,,128117,N,N,15,N,00,N diff --git a/041960/price/prices-20241101.csv b/041960/price/prices-20241101.csv index 9959902a32f8..37914156a906 100644 --- a/041960/price/prices-20241101.csv +++ b/041960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3940,-25,5,-0.63,338657780,86257,71.77,3975,3975,3905,5150,2780,3965,3926.11,4.69,0,-6853,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2783,-70.36,4.76,12,0.12,-56.00,827.00,5670,20231117,-30.51,3610,20240805,9.14,4940,-20.24,20240327,3610,9.14,20240805,5420,-27.31,20231127,3610,9.14,20240805,0.11,N,041960,100,70 억,,3308950,N,N,3,N,00,N +20241126,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,-20,5,-0.50,305774005,77901,64.82,3975,3975,3905,5150,2780,3965,3925.16,4.69,0,-4818,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2786,-70.45,4.77,12,0.11,-56.00,827.00,5670,20231117,-30.42,3610,20240805,9.28,4940,-20.14,20240327,3610,9.28,20240805,5420,-27.21,20231127,3610,9.28,20240805,0.11,N,041960,100,70 억,,3308950,N,N,0,N,00,N +20241126,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-45,5,-1.13,245820010,62613,52.10,3975,3975,3905,5150,2780,3965,3926.02,4.69,0,-5065,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2768,-70.00,4.74,12,0.09,-56.00,827.00,5670,20231117,-30.86,3610,20240805,8.59,4940,-20.65,20240327,3610,8.59,20240805,5420,-27.68,20231127,3610,8.59,20240805,0.11,N,041960,100,70 억,,3308950,N,N,0,N,00,N +20241126,130519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-45,5,-1.13,206051540,52446,43.64,3975,3975,3905,5150,2780,3965,3928.83,4.69,0,-4595,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2768,-70.00,4.74,12,0.07,-56.00,827.00,5670,20231117,-30.86,3610,20240805,8.59,4940,-20.65,20240327,3610,8.59,20240805,5420,-27.68,20231127,3610,8.59,20240805,0.11,N,041960,100,70 억,,3308950,N,N,0,N,00,N +20241126,120524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,-40,5,-1.01,171919125,43745,36.40,3975,3975,3905,5150,2780,3965,3930.03,4.69,0,-2168,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2772,-70.09,4.75,12,0.06,-56.00,827.00,5670,20231117,-30.78,3610,20240805,8.73,4940,-20.55,20240327,3610,8.73,20240805,5420,-27.58,20231127,3610,8.73,20240805,0.11,N,041960,100,70 억,,3308950,N,N,0,N,00,N +20241126,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,-5,5,-0.13,108860015,27650,23.01,3975,3975,3925,5150,2780,3965,3937.07,4.69,0,-3326,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2797,-70.71,4.79,12,0.04,-56.00,827.00,5670,20231117,-30.16,3610,20240805,9.70,4940,-19.84,20240327,3610,9.70,20240805,5420,-26.94,20231127,3610,9.70,20240805,0.11,N,041960,100,70 억,,3308950,N,N,0,N,00,N +20241126,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,-40,5,-1.01,79319065,20150,16.77,3975,3975,3925,5150,2780,3965,3936.43,4.69,0,-511,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2772,-70.09,4.75,12,0.03,-56.00,827.00,5670,20231117,-30.78,3610,20240805,8.73,4940,-20.55,20240327,3610,8.73,20240805,5420,-27.58,20231127,3610,8.73,20240805,0.11,N,041960,100,70 억,,3308950,N,N,0,N,00,N +20241126,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,-5,5,-0.13,7542725,1908,1.59,3975,3975,3950,5150,2780,3965,3953.21,4.69,0,-694,4055,4010,3960,3915,3865,4032,3937,71,1185,100,2690,5,1,70622233,2797,-70.71,4.79,12,0.00,-56.00,827.00,5670,20231117,-30.16,3610,20240805,9.70,4940,-19.84,20240327,3610,9.70,20240805,5420,-26.94,20231127,3610,9.70,20240805,0.11,N,041960,100,70 억,,3308950,N,N,0,N,00,N 20241125,160511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,-10,5,-0.25,476360805,120136,220.62,3960,4005,3910,5160,2785,3975,3965.18,4.68,0,16000,4025,4000,3970,3945,3915,4012,3957,71,1185,100,2700,5,1,70622233,2800,-70.80,4.79,12,0.17,-56.00,827.00,5780,20231116,-31.40,3610,20240805,9.83,4940,-19.74,20240327,3610,9.83,20240805,5420,-26.85,20231127,3610,9.83,20240805,0.11,N,041960,100,70 억,,3305767,N,N,19,N,00,N 20241125,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,0,3,0.00,321409055,80856,148.48,3960,4005,3945,5160,2785,3975,3975.08,4.68,0,19590,4025,4000,3970,3945,3915,4012,3957,71,1185,100,2700,5,1,70622233,2807,-70.98,4.81,12,0.11,-56.00,827.00,5780,20231116,-31.23,3610,20240805,10.11,4940,-19.53,20240327,3610,10.11,20240805,5420,-26.66,20231127,3610,10.11,20240805,0.11,N,041960,100,70 억,,3305767,N,N,19,N,00,N 20241125,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,20,2,0.50,306745590,77159,141.69,3960,4005,3945,5160,2785,3975,3975.50,4.68,0,19166,4025,4000,3970,3945,3915,4012,3957,71,1185,100,2700,5,1,70622233,2821,-71.34,4.83,12,0.11,-56.00,827.00,5780,20231116,-30.88,3610,20240805,10.66,4940,-19.13,20240327,3610,10.66,20240805,5420,-26.29,20231127,3610,10.66,20240805,0.11,N,041960,100,70 억,,3305767,N,N,19,N,00,N diff --git a/042000/price/prices-20241101.csv b/042000/price/prices-20241101.csv index e5b120e1bbd4..0b95cc4700bc 100644 --- a/042000/price/prices-20241101.csv +++ b/042000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160520,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31600,450,2,1.44,10857722500,346551,37.52,31350,32350,30650,40450,21850,31150,31328.44,15.91,0,-39264,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7664,73.66,4.13,12,1.43,429.00,7659.00,42950,20240626,-26.43,14400,20231117,119.44,42950,-26.43,20240626,14660,115.55,20240426,42950,-26.43,20240626,14660,115.55,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1182,N,00,N +20241126,150522,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31500,350,2,1.12,10049875250,320925,34.75,31350,32350,30650,40450,21850,31150,31315.34,15.91,0,-38884,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7640,73.43,4.11,12,1.32,429.00,7659.00,42950,20240626,-26.66,14400,20231117,118.75,42950,-26.66,20240626,14660,114.87,20240426,42950,-26.66,20240626,14660,114.87,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1066,N,00,N +20241126,140521,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31400,250,2,0.80,9043946300,288938,31.29,31350,32350,30650,40450,21850,31150,31300.65,15.91,0,-39891,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7615,73.19,4.10,12,1.19,429.00,7659.00,42950,20240626,-26.89,14400,20231117,118.06,42950,-26.89,20240626,14660,114.19,20240426,42950,-26.89,20240626,14660,114.19,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1066,N,00,N +20241126,130520,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30950,-200,5,-0.64,8190633750,261586,28.32,31350,32350,30650,40450,21850,31150,31311.44,15.91,0,-39524,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7506,72.14,4.04,12,1.08,429.00,7659.00,42950,20240626,-27.94,14400,20231117,114.93,42950,-27.94,20240626,14660,111.12,20240426,42950,-27.94,20240626,14660,111.12,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1066,N,00,N +20241126,120525,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30850,-300,5,-0.96,7264379550,231501,25.07,31350,32350,30750,40450,21850,31150,31379.48,15.91,0,-32245,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7482,71.91,4.03,12,0.95,429.00,7659.00,42950,20240626,-28.17,14400,20231117,114.24,42950,-28.17,20240626,14660,110.44,20240426,42950,-28.17,20240626,14660,110.44,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1066,N,00,N +20241126,110528,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31150,0,3,0.00,6327261050,201315,21.80,31350,32350,30750,40450,21850,31150,31429.66,15.91,0,-26298,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7555,72.61,4.07,12,0.83,429.00,7659.00,42950,20240626,-27.47,14400,20231117,116.32,42950,-27.47,20240626,14660,112.48,20240426,42950,-27.47,20240626,14660,112.48,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1066,N,00,N +20241126,100526,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30950,-200,5,-0.64,5388084650,171191,18.54,31350,32350,30750,40450,21850,31150,31474.12,15.91,0,-18323,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7506,72.14,4.04,12,0.71,429.00,7659.00,42950,20240626,-27.94,14400,20231117,114.93,42950,-27.94,20240626,14660,111.12,20240426,42950,-27.94,20240626,14660,111.12,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1066,N,00,N +20241126,090521,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31550,400,2,1.28,1771440900,55520,6.01,31350,32350,31350,40450,21850,31150,31906.38,15.91,0,-8436,33850,32500,31350,30000,28850,33175,30675,121,9300,500,19310,50,1,24253054,7652,73.54,4.12,12,0.23,429.00,7659.00,42950,20240626,-26.54,14400,20231117,119.10,42950,-26.54,20240626,14660,115.21,20240426,42950,-26.54,20240626,14660,115.21,20240426,3.63,N,042000,500,121 억,,3858397,N,N,1066,N,00,N 20241125,160511,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31150,700,2,2.30,29026143600,917648,158.81,30950,32700,30200,39550,21350,30450,31631.98,15.92,0,20379,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7555,72.61,4.07,12,3.78,429.00,7659.00,42950,20240626,-27.47,12800,20231116,143.36,42950,-27.47,20240626,14660,112.48,20240426,42950,-27.47,20240626,14660,112.48,20240426,3.70,N,042000,500,121 억,,3860201,N,N,1066,N,00,N 20241125,150519,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,650,2,2.13,28028193400,885700,153.28,30950,32700,30200,39550,21350,30450,31645.54,15.92,0,17869,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7543,72.49,4.06,12,3.65,429.00,7659.00,42950,20240626,-27.59,12800,20231116,142.97,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14660,112.14,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N 20241125,140520,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31350,900,2,2.96,24755337950,780461,135.07,30950,32700,30200,39550,21350,30450,31719.23,15.92,0,47779,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7603,73.08,4.09,12,3.22,429.00,7659.00,42950,20240626,-27.01,12800,20231116,144.92,42950,-27.01,20240626,14660,113.85,20240426,42950,-27.01,20240626,14660,113.85,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N diff --git a/042040/price/prices-20241101.csv b/042040/price/prices-20241101.csv index 62e80cfa3249..d8f326714e68 100644 --- a/042040/price/prices-20241101.csv +++ b/042040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,4,2,1.53,140643204,529383,263.80,261,277,260,339,183,261,265.67,0.55,0,31954,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,462,9.14,0.43,12,0.30,29.00,618.00,486,20231117,-45.47,251,20241115,5.58,469,-43.50,20240115,251,5.58,20241115,469,-43.50,20240115,251,5.58,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N +20241126,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,1,2,0.38,136215357,512587,255.43,261,277,260,339,183,261,265.74,0.55,0,33670,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,457,9.03,0.42,12,0.29,29.00,618.00,486,20231117,-46.09,251,20241115,4.38,469,-44.14,20240115,251,4.38,20241115,469,-44.14,20240115,251,4.38,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N +20241126,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,2,2,0.77,109800322,411575,205.09,261,277,261,339,183,261,266.78,0.55,0,36187,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,459,9.07,0.43,12,0.24,29.00,618.00,486,20231117,-45.88,251,20241115,4.78,469,-43.92,20240115,251,4.78,20241115,469,-43.92,20240115,251,4.78,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N +20241126,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,1,2,0.38,104440426,391205,194.94,261,277,261,339,183,261,266.97,0.55,0,36714,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,457,9.03,0.42,12,0.22,29.00,618.00,486,20231117,-46.09,251,20241115,4.38,469,-44.14,20240115,251,4.38,20241115,469,-44.14,20240115,251,4.38,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N +20241126,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,5,2,1.92,90706691,339131,168.99,261,277,261,339,183,261,267.47,0.55,0,41380,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,464,9.17,0.43,12,0.19,29.00,618.00,486,20231117,-45.27,251,20241115,5.98,469,-43.28,20240115,251,5.98,20241115,469,-43.28,20240115,251,5.98,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N +20241126,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,7,2,2.68,89120578,333152,166.01,261,277,261,339,183,261,267.51,0.55,0,41389,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,468,9.24,0.43,12,0.19,29.00,618.00,486,20231117,-44.86,251,20241115,6.77,469,-42.86,20240115,251,6.77,20241115,469,-42.86,20240115,251,6.77,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N +20241126,100526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,4,2,1.53,73430383,274201,136.64,261,277,261,339,183,261,267.80,0.55,0,71438,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,462,9.14,0.43,12,0.16,29.00,618.00,486,20231117,-45.47,251,20241115,5.58,469,-43.50,20240115,251,5.58,20241115,469,-43.50,20240115,251,5.58,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N +20241126,090522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,7,2,2.68,37449294,138384,68.96,261,277,261,339,183,261,270.62,0.55,0,59725,268,264,262,258,256,263,257,174,78,100,180,1,1,174460917,468,9.24,0.43,12,0.08,29.00,618.00,486,20231117,-44.86,251,20241115,6.77,469,-42.86,20240115,251,6.77,20241115,469,-42.86,20240115,251,6.77,20241115,0.00,N,042040,100,174 억,,958377,N,N,0,N,00,N 20241125,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,0,3,0.00,52450781,200398,48.03,266,266,260,339,183,261,261.73,0.58,0,-49257,271,265,261,255,251,264,254,174,78,100,180,1,1,174460917,455,9.00,0.42,12,0.11,29.00,618.00,486,20231117,-46.30,251,20241115,3.98,469,-44.35,20240115,251,3.98,20241115,469,-44.35,20240115,251,3.98,20241115,0.00,N,042040,100,174 억,,1007635,N,N,0,N,00,N 20241125,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,1,2,0.38,48749483,186196,44.63,266,266,260,339,183,261,261.82,0.58,0,-49257,271,265,261,255,251,264,254,174,78,100,180,1,1,174460917,457,9.03,0.42,12,0.11,29.00,618.00,486,20231117,-46.09,251,20241115,4.38,469,-44.14,20240115,251,4.38,20241115,469,-44.14,20240115,251,4.38,20241115,0.00,N,042040,100,174 억,,1007635,N,N,0,N,00,N 20241125,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,1,2,0.38,43224139,165048,39.56,266,266,260,339,183,261,261.89,0.58,0,-47733,271,265,261,255,251,264,254,174,78,100,180,1,1,174460917,457,9.03,0.42,12,0.09,29.00,618.00,486,20231117,-46.09,251,20241115,4.38,469,-44.14,20240115,251,4.38,20241115,469,-44.14,20240115,251,4.38,20241115,0.00,N,042040,100,174 억,,1007635,N,N,0,N,00,N diff --git a/042110/price/prices-20241101.csv b/042110/price/prices-20241101.csv index f2f737ce7156..6458a9296b3d 100644 --- a/042110/price/prices-20241101.csv +++ b/042110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-1,5,-0.07,12478688,8775,57.13,1424,1427,1417,1851,997,1424,1422.07,52.27,0,-5892,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,688,14.23,0.57,12,0.02,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N +20241126,150523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1422,-2,5,-0.14,11494129,8082,52.62,1424,1427,1418,1851,997,1424,1422.19,52.27,0,-5779,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,687,14.22,0.57,12,0.02,100.00,2515.00,1829,20240112,-22.25,1210,20240805,17.52,1829,-22.25,20240112,1210,17.52,20240805,1829,-22.25,20240112,1210,17.52,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N +20241126,140521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-1,5,-0.07,7072120,4968,32.35,1424,1427,1418,1851,997,1424,1423.53,52.27,0,-2771,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,688,14.23,0.57,12,0.01,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N +20241126,130520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-1,5,-0.07,6616156,4647,30.26,1424,1427,1418,1851,997,1424,1423.75,52.27,0,-2638,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,688,14.23,0.57,12,0.01,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N +20241126,120525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-1,5,-0.07,6536559,4591,29.89,1424,1427,1418,1851,997,1424,1423.78,52.27,0,-2606,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,688,14.23,0.57,12,0.01,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N +20241126,110529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,1,2,0.07,6471074,4545,29.59,1424,1427,1418,1851,997,1424,1423.78,52.27,0,-2595,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,689,14.25,0.57,12,0.01,100.00,2515.00,1829,20240112,-22.09,1210,20240805,17.77,1829,-22.09,20240112,1210,17.77,20240805,1829,-22.09,20240112,1210,17.77,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N +20241126,100527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,1,2,0.07,1056653,742,4.83,1424,1427,1419,1851,997,1424,1424.06,52.27,0,-193,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,689,14.25,0.57,12,0.00,100.00,2515.00,1829,20240112,-22.09,1210,20240805,17.77,1829,-22.09,20240112,1210,17.77,20240805,1829,-22.09,20240112,1210,17.77,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N +20241126,090522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1427,3,2,0.21,830242,583,3.80,1424,1427,1423,1851,997,1424,1424.09,52.27,0,-85,1444,1434,1424,1414,1404,1439,1419,242,427,500,1050,1,1,48329564,690,14.27,0.57,12,0.00,100.00,2515.00,1829,20240112,-21.98,1210,20240805,17.93,1829,-21.98,20240112,1210,17.93,20240805,1829,-21.98,20240112,1210,17.93,20240805,1.89,N,042110,500,241 억,,25263713,N,N,0,N,00,N 20241125,160512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,-6,5,-0.42,21533783,15159,47.06,1414,1434,1414,1859,1001,1430,1420.53,52.28,0,-1678,1450,1439,1428,1417,1406,1445,1423,242,429,500,1050,1,1,48329564,688,14.24,0.57,12,0.03,100.00,2515.00,1829,20240112,-22.14,1210,20240805,17.69,1829,-22.14,20240112,1210,17.69,20240805,1829,-22.14,20240112,1210,17.69,20240805,1.88,N,042110,500,241 억,,25265189,N,N,0,N,00,N 20241125,150520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-7,5,-0.49,16415225,11564,35.90,1414,1434,1414,1859,1001,1430,1419.51,52.28,0,-1528,1450,1439,1428,1417,1406,1445,1423,242,429,500,1050,1,1,48329564,688,14.23,0.57,12,0.02,100.00,2515.00,1829,20240112,-22.20,1210,20240805,17.60,1829,-22.20,20240112,1210,17.60,20240805,1829,-22.20,20240112,1210,17.60,20240805,1.88,N,042110,500,241 억,,25265189,N,N,0,N,00,N 20241125,140520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,-6,5,-0.42,8025800,5651,17.54,1414,1434,1414,1859,1001,1430,1420.24,52.28,0,-638,1450,1439,1428,1417,1406,1445,1423,242,429,500,1050,1,1,48329564,688,14.24,0.57,12,0.01,100.00,2515.00,1829,20240112,-22.14,1210,20240805,17.69,1829,-22.14,20240112,1210,17.69,20240805,1829,-22.14,20240112,1210,17.69,20240805,1.88,N,042110,500,241 억,,25265189,N,N,0,N,00,N diff --git a/042370/price/prices-20241101.csv b/042370/price/prices-20241101.csv index ca651f12b93b..0c772c886403 100644 --- a/042370/price/prices-20241101.csv +++ b/042370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160521,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7460,-60,5,-0.80,1029209220,138278,67.40,7530,7530,7390,9770,5270,7520,7442.79,2.36,0,11700,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1955,-240.65,0.91,12,0.53,-31.00,8162.00,13240,20240513,-43.66,6410,20240909,16.38,13240,-43.66,20240513,6410,16.38,20240909,13240,-43.66,20240513,6410,16.38,20240909,3.81,N,042370,500,131 억,,617330,N,N,28,N,00,N +20241126,150523,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7460,-60,5,-0.80,940149490,126355,61.59,7530,7530,7390,9770,5270,7520,7440.37,2.36,0,9643,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1955,-240.65,0.91,12,0.48,-31.00,8162.00,13240,20240513,-43.66,6410,20240909,16.38,13240,-43.66,20240513,6410,16.38,20240909,13240,-43.66,20240513,6410,16.38,20240909,3.81,N,042370,500,131 억,,617330,N,N,8,N,00,N +20241126,140522,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7430,-90,5,-1.20,830573870,111621,54.40,7530,7530,7390,9770,5270,7520,7440.83,2.36,0,368,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1947,-239.68,0.91,12,0.43,-31.00,8162.00,13240,20240513,-43.88,6410,20240909,15.91,13240,-43.88,20240513,6410,15.91,20240909,13240,-43.88,20240513,6410,15.91,20240909,3.81,N,042370,500,131 억,,617330,N,N,8,N,00,N +20241126,130520,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7450,-70,5,-0.93,731497460,98268,47.90,7530,7530,7390,9770,5270,7520,7443.69,2.36,0,-582,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1952,-240.32,0.91,12,0.38,-31.00,8162.00,13240,20240513,-43.73,6410,20240909,16.22,13240,-43.73,20240513,6410,16.22,20240909,13240,-43.73,20240513,6410,16.22,20240909,3.81,N,042370,500,131 억,,617330,N,N,8,N,00,N +20241126,120526,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7440,-80,5,-1.06,680904940,91457,44.58,7530,7530,7390,9770,5270,7520,7444.86,2.36,0,-813,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1949,-240.00,0.91,12,0.35,-31.00,8162.00,13240,20240513,-43.81,6410,20240909,16.07,13240,-43.81,20240513,6410,16.07,20240909,13240,-43.81,20240513,6410,16.07,20240909,3.81,N,042370,500,131 억,,617330,N,N,8,N,00,N +20241126,110529,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7480,-40,5,-0.53,545153780,73157,35.66,7530,7530,7390,9770,5270,7520,7451.58,2.36,0,-5089,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1960,-241.29,0.92,12,0.28,-31.00,8162.00,13240,20240513,-43.50,6410,20240909,16.69,13240,-43.50,20240513,6410,16.69,20240909,13240,-43.50,20240513,6410,16.69,20240909,3.81,N,042370,500,131 억,,617330,N,N,8,N,00,N +20241126,100527,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7460,-60,5,-0.80,473221890,63509,30.95,7530,7530,7390,9770,5270,7520,7450.96,2.36,0,-9242,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1955,-240.65,0.91,12,0.24,-31.00,8162.00,13240,20240513,-43.66,6410,20240909,16.38,13240,-43.66,20240513,6410,16.38,20240909,13240,-43.66,20240513,6410,16.38,20240909,3.81,N,042370,500,131 억,,617330,N,N,8,N,00,N +20241126,090522,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7460,-60,5,-0.80,56897400,7601,3.70,7530,7530,7440,9770,5270,7520,7484.24,2.36,0,-1721,7666,7592,7476,7402,7286,7630,7440,131,2250,500,5410,10,1,26200025,1955,-240.65,0.91,12,0.03,-31.00,8162.00,13240,20240513,-43.66,6410,20240909,16.38,13240,-43.66,20240513,6410,16.38,20240909,13240,-43.66,20240513,6410,16.38,20240909,3.81,N,042370,500,131 억,,617330,N,N,8,N,00,N 20241125,160512,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7520,90,2,1.21,1501129360,200954,41.65,7510,7550,7360,9650,5210,7430,7469.93,2.18,0,45076,7950,7690,7460,7200,6970,7820,7330,131,2220,500,5340,10,1,26200025,1970,-242.58,0.92,12,0.77,-31.00,8162.00,13240,20240513,-43.20,6410,20240909,17.32,13240,-43.20,20240513,6410,17.32,20240909,13240,-43.20,20240513,6410,17.32,20240909,3.85,N,042370,500,131 억,,571431,N,N,8,N,00,N 20241125,150520,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7510,80,2,1.08,1376767140,184396,38.22,7510,7550,7360,9650,5210,7430,7466.36,2.18,0,40605,7950,7690,7460,7200,6970,7820,7330,131,2220,500,5340,10,1,26200025,1968,-242.26,0.92,12,0.70,-31.00,8162.00,13240,20240513,-43.28,6410,20240909,17.16,13240,-43.28,20240513,6410,17.16,20240909,13240,-43.28,20240513,6410,17.16,20240909,3.85,N,042370,500,131 억,,571431,N,N,41,N,00,N 20241125,140521,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7500,70,2,0.94,1214692010,162800,33.75,7510,7550,7360,9650,5210,7430,7461.25,2.18,0,40572,7950,7690,7460,7200,6970,7820,7330,131,2220,500,5340,10,1,26200025,1965,-241.94,0.92,12,0.62,-31.00,8162.00,13240,20240513,-43.35,6410,20240909,17.00,13240,-43.35,20240513,6410,17.00,20240909,13240,-43.35,20240513,6410,17.00,20240909,3.85,N,042370,500,131 억,,571431,N,N,41,N,00,N diff --git a/042420/price/prices-20241101.csv b/042420/price/prices-20241101.csv index 150553016b78..27a7de738a69 100644 --- a/042420/price/prices-20241101.csv +++ b/042420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18800,-380,5,-1.98,81008850,4305,43.66,19000,19000,18640,24900,13430,19180,18815.27,3.03,0,-880,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1665,22.90,0.44,12,0.05,821.00,43215.00,33450,20231206,-43.80,14000,20240806,34.29,29200,-35.62,20240111,14000,34.29,20240806,33450,-43.80,20231206,14000,34.29,20240806,0.65,N,042420,500,46 억,,267981,N,N,158,N,00,N +20241126,150524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18770,-410,5,-2.14,71721140,3811,38.65,19000,19000,18640,24900,13430,19180,18817.13,3.03,0,-785,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1662,22.86,0.43,12,0.04,821.00,43215.00,33450,20231206,-43.89,14000,20240806,34.07,29200,-35.72,20240111,14000,34.07,20240806,33450,-43.89,20231206,14000,34.07,20240806,0.65,N,042420,500,46 억,,267981,N,N,0,N,00,N +20241126,140522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18760,-420,5,-2.19,64365860,3419,34.67,19000,19000,18640,24900,13430,19180,18823.32,3.03,0,-834,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1662,22.85,0.43,12,0.04,821.00,43215.00,33450,20231206,-43.92,14000,20240806,34.00,29200,-35.75,20240111,14000,34.00,20240806,33450,-43.92,20231206,14000,34.00,20240806,0.65,N,042420,500,46 억,,267981,N,N,0,N,00,N +20241126,130521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18770,-410,5,-2.14,60745680,3226,32.71,19000,19000,18640,24900,13430,19180,18827.30,3.03,0,-854,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1662,22.86,0.43,12,0.04,821.00,43215.00,33450,20231206,-43.89,14000,20240806,34.07,29200,-35.72,20240111,14000,34.07,20240806,33450,-43.89,20231206,14000,34.07,20240806,0.65,N,042420,500,46 억,,267981,N,N,0,N,00,N +20241126,120526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18860,-320,5,-1.67,55558820,2950,29.92,19000,19000,18640,24900,13430,19180,18830.54,3.03,0,-850,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1670,22.97,0.44,12,0.03,821.00,43215.00,33450,20231206,-43.62,14000,20240806,34.71,29200,-35.41,20240111,14000,34.71,20240806,33450,-43.62,20231206,14000,34.71,20240806,0.65,N,042420,500,46 억,,267981,N,N,0,N,00,N +20241126,110529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18880,-300,5,-1.56,52500100,2788,28.27,19000,19000,18640,24900,13430,19180,18827.58,3.03,0,-836,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1672,23.00,0.44,12,0.03,821.00,43215.00,33450,20231206,-43.56,14000,20240806,34.86,29200,-35.34,20240111,14000,34.86,20240806,33450,-43.56,20231206,14000,34.86,20240806,0.65,N,042420,500,46 억,,267981,N,N,0,N,00,N +20241126,100527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18890,-290,5,-1.51,35121700,1864,18.90,19000,19000,18640,24900,13430,19180,18837.52,3.03,0,-874,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1673,23.01,0.44,12,0.02,821.00,43215.00,33450,20231206,-43.53,14000,20240806,34.93,29200,-35.31,20240111,14000,34.93,20240806,33450,-43.53,20231206,14000,34.93,20240806,0.65,N,042420,500,46 억,,267981,N,N,0,N,00,N +20241126,090523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18880,-300,5,-1.56,2999560,158,1.60,19000,19000,18880,24900,13430,19180,18947.82,3.03,0,-96,19753,19466,19083,18796,18413,19610,18940,47,5720,500,13420,10,1,8856866,1672,23.00,0.44,12,0.00,821.00,43215.00,33450,20231206,-43.56,14000,20240806,34.86,29200,-35.34,20240111,14000,34.86,20240806,33450,-43.56,20231206,14000,34.86,20240806,0.65,N,042420,500,46 억,,267981,N,N,0,N,00,N 20241125,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19180,730,2,3.96,187058190,9848,132.15,18870,19370,18700,23950,12920,18450,18994.54,3.00,0,2558,19003,18726,18413,18136,17823,18865,18275,47,5500,500,12910,10,1,8856866,1699,23.36,0.44,12,0.11,821.00,43215.00,33450,20231206,-42.66,14000,20240806,37.00,29200,-34.32,20240111,14000,37.00,20240806,33450,-42.66,20231206,14000,37.00,20240806,0.65,N,042420,500,46 억,,265448,N,N,37,N,00,N 20241125,150521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19090,640,2,3.47,180604900,9510,127.62,18870,19370,18700,23950,12920,18450,18991.05,3.00,0,2579,19003,18726,18413,18136,17823,18865,18275,47,5500,500,12910,10,1,8856866,1691,23.25,0.44,12,0.11,821.00,43215.00,33450,20231206,-42.93,14000,20240806,36.36,29200,-34.62,20240111,14000,36.36,20240806,33450,-42.93,20231206,14000,36.36,20240806,0.65,N,042420,500,46 억,,265448,N,N,37,N,00,N 20241125,140521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18850,400,2,2.17,175807320,9257,124.22,18870,19370,18700,23950,12920,18450,18991.82,3.00,0,2612,19003,18726,18413,18136,17823,18865,18275,47,5500,500,12910,10,1,8856866,1670,22.96,0.44,12,0.10,821.00,43215.00,33450,20231206,-43.65,14000,20240806,34.64,29200,-35.45,20240111,14000,34.64,20240806,33450,-43.65,20231206,14000,34.64,20240806,0.65,N,042420,500,46 억,,265448,N,N,37,N,00,N diff --git a/042500/price/prices-20241101.csv b/042500/price/prices-20241101.csv index 92440230ffa5..557e73a16b71 100644 --- a/042500/price/prices-20241101.csv +++ b/042500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4370,95,2,2.22,184616015,42823,41.70,4265,4385,4260,5550,2995,4275,4311.24,3.70,0,5029,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,833,6.51,0.77,12,0.22,671.00,5685.00,8160,20240430,-46.45,3304,20231121,32.26,8160,-46.45,20240430,3352,30.37,20240103,8690,-49.71,20240403,4105,6.46,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N +20241126,150524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,100,2,2.34,166355905,38610,37.60,4265,4385,4260,5550,2995,4275,4308.73,3.70,0,1804,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,834,6.52,0.77,12,0.20,671.00,5685.00,8160,20240430,-46.38,3304,20231121,32.42,8160,-46.38,20240430,3352,30.52,20240103,8690,-49.65,20240403,4105,6.58,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N +20241126,140522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4320,45,2,1.05,117193895,27311,26.59,4265,4330,4260,5550,2995,4275,4291.16,3.70,0,1510,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,824,6.44,0.76,12,0.14,671.00,5685.00,8160,20240430,-47.06,3304,20231121,30.75,8160,-47.06,20240430,3352,28.88,20240103,8690,-50.29,20240403,4105,5.24,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N +20241126,130521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4325,50,2,1.17,107985150,25181,24.52,4265,4330,4260,5550,2995,4275,4288.42,3.70,0,2242,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,825,6.45,0.76,12,0.13,671.00,5685.00,8160,20240430,-47.00,3304,20231121,30.90,8160,-47.00,20240430,3352,29.03,20240103,8690,-50.23,20240403,4105,5.36,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N +20241126,120526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4300,25,2,0.58,88439590,20651,20.11,4265,4325,4260,5550,2995,4275,4282.63,3.70,0,884,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,820,6.41,0.76,12,0.11,671.00,5685.00,8160,20240430,-47.30,3304,20231121,30.15,8160,-47.30,20240430,3352,28.28,20240103,8690,-50.52,20240403,4105,4.75,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N +20241126,110530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4265,-10,5,-0.23,57935220,13556,13.20,4265,4295,4260,5550,2995,4275,4273.76,3.70,0,805,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,813,6.36,0.75,12,0.07,671.00,5685.00,8160,20240430,-47.73,3304,20231121,29.09,8160,-47.73,20240430,3352,27.24,20240103,8690,-50.92,20240403,4105,3.90,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N +20241126,100528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4285,10,2,0.23,25111835,5869,5.72,4265,4295,4265,5550,2995,4275,4278.80,3.70,0,-1442,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,817,6.39,0.75,12,0.03,671.00,5685.00,8160,20240430,-47.49,3304,20231121,29.69,8160,-47.49,20240430,3352,27.83,20240103,8690,-50.69,20240403,4105,4.38,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N +20241126,090523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4295,20,2,0.47,12383005,2894,2.82,4265,4295,4265,5550,2995,4275,4279.02,3.70,0,-1627,4401,4337,4291,4227,4181,4315,4205,95,1275,500,2730,5,1,19070134,819,6.40,0.76,12,0.02,671.00,5685.00,8160,20240430,-47.37,3304,20231121,29.99,8160,-47.37,20240430,3352,28.13,20240103,8690,-50.58,20240403,4105,4.63,20241111,2.11,N,042500,500,95 억,,705370,N,N,0,N,00,N 20241125,160513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4275,-50,5,-1.16,436918115,101977,419.38,4345,4355,4245,5620,3030,4325,4284.48,3.60,0,19684,4465,4395,4330,4260,4195,4430,4295,95,1295,500,2760,5,1,19070134,815,6.37,0.75,12,0.53,671.00,5685.00,8160,20240430,-47.61,3304,20231121,29.39,8160,-47.61,20240430,3352,27.54,20240103,8690,-50.81,20240403,4105,4.14,20241111,2.14,N,042500,500,95 억,,685707,N,N,0,N,00,N 20241125,150521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4260,-65,5,-1.50,424148635,98984,407.07,4345,4355,4245,5620,3030,4325,4285.02,3.60,0,19176,4465,4395,4330,4260,4195,4430,4295,95,1295,500,2760,5,1,19070134,812,6.35,0.75,12,0.52,671.00,5685.00,8160,20240430,-47.79,3304,20231121,28.93,8160,-47.79,20240430,3352,27.09,20240103,8690,-50.98,20240403,4105,3.78,20241111,2.14,N,042500,500,95 억,,685707,N,N,0,N,00,N 20241125,140521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4285,-40,5,-0.92,332833100,77577,319.04,4345,4355,4245,5620,3030,4325,4290.36,3.60,0,17723,4465,4395,4330,4260,4195,4430,4295,95,1295,500,2760,5,1,19070134,817,6.39,0.75,12,0.41,671.00,5685.00,8160,20240430,-47.49,3304,20231121,29.69,8160,-47.49,20240430,3352,27.83,20240103,8690,-50.69,20240403,4105,4.38,20241111,2.14,N,042500,500,95 억,,685707,N,N,0,N,00,N diff --git a/042510/price/prices-20241101.csv b/042510/price/prices-20241101.csv index f80029cc7b72..2e95fc394e8d 100644 --- a/042510/price/prices-20241101.csv +++ b/042510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1921,36,2,1.91,315566785,165533,113.37,1887,1928,1880,2450,1320,1885,1906.36,0.92,0,37939,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1076,18.47,2.11,12,0.30,104.00,911.00,3065,20240126,-37.32,1655,20241115,16.07,3065,-37.32,20240126,1655,16.07,20241115,3065,-37.32,20240126,1655,16.07,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N +20241126,150524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1918,33,2,1.75,302251893,158600,108.62,1887,1928,1880,2450,1320,1885,1905.75,0.92,0,37155,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1075,18.44,2.11,12,0.28,104.00,911.00,3065,20240126,-37.42,1655,20241115,15.89,3065,-37.42,20240126,1655,15.89,20241115,3065,-37.42,20240126,1655,15.89,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N +20241126,140523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1919,34,2,1.80,251476553,132168,90.52,1887,1919,1880,2450,1320,1885,1902.70,0.92,0,24301,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1075,18.45,2.11,12,0.24,104.00,911.00,3065,20240126,-37.39,1655,20241115,15.95,3065,-37.39,20240126,1655,15.95,20241115,3065,-37.39,20240126,1655,15.95,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N +20241126,130521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1903,18,2,0.95,193174357,101663,69.63,1887,1916,1880,2450,1320,1885,1900.14,0.92,0,3348,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1066,18.30,2.09,12,0.18,104.00,911.00,3065,20240126,-37.91,1655,20241115,14.98,3065,-37.91,20240126,1655,14.98,20241115,3065,-37.91,20240126,1655,14.98,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N +20241126,120527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1897,12,2,0.64,175004278,92098,63.08,1887,1916,1880,2450,1320,1885,1900.20,0.92,0,1037,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1063,18.24,2.08,12,0.16,104.00,911.00,3065,20240126,-38.11,1655,20241115,14.62,3065,-38.11,20240126,1655,14.62,20241115,3065,-38.11,20240126,1655,14.62,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N +20241126,110530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1895,10,2,0.53,153761295,80916,55.42,1887,1916,1880,2450,1320,1885,1900.26,0.92,0,468,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1062,18.22,2.08,12,0.14,104.00,911.00,3065,20240126,-38.17,1655,20241115,14.50,3065,-38.17,20240126,1655,14.50,20241115,3065,-38.17,20240126,1655,14.50,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N +20241126,100528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1890,5,2,0.27,123207156,64824,44.40,1887,1916,1880,2450,1320,1885,1900.64,0.92,0,-6503,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1059,18.17,2.07,12,0.12,104.00,911.00,3065,20240126,-38.34,1655,20241115,14.20,3065,-38.34,20240126,1655,14.20,20241115,3065,-38.34,20240126,1655,14.20,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N +20241126,090523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1903,18,2,0.95,24457044,12934,8.86,1887,1904,1880,2450,1320,1885,1890.91,0.92,0,-3457,1932,1908,1864,1840,1796,1920,1852,280,565,500,1350,1,1,56025871,1066,18.30,2.09,12,0.02,104.00,911.00,3065,20240126,-37.91,1655,20241115,14.98,3065,-37.91,20240126,1655,14.98,20241115,3065,-37.91,20240126,1655,14.98,20241115,2.42,N,042510,500,280 억,,515695,N,N,0,N,00,N 20241125,160513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1885,52,2,2.84,270237184,144558,182.53,1845,1888,1820,2380,1284,1833,1869.40,0.83,0,54817,1879,1856,1836,1813,1793,1867,1824,280,547,500,1310,1,1,56025871,1056,18.12,2.07,12,0.26,104.00,911.00,3065,20240126,-38.50,1655,20241115,13.90,3065,-38.50,20240126,1655,13.90,20241115,3065,-38.50,20240126,1655,13.90,20241115,2.41,N,042510,500,280 억,,462367,N,N,0,N,00,N 20241125,150521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1872,39,2,2.13,255326297,136619,172.51,1845,1888,1820,2380,1284,1833,1868.89,0.83,0,56242,1879,1856,1836,1813,1793,1867,1824,280,547,500,1310,1,1,56025871,1049,18.00,2.05,12,0.24,104.00,911.00,3065,20240126,-38.92,1655,20241115,13.11,3065,-38.92,20240126,1655,13.11,20241115,3065,-38.92,20240126,1655,13.11,20241115,2.41,N,042510,500,280 억,,462367,N,N,0,N,00,N 20241125,140521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1872,39,2,2.13,243750247,130419,164.68,1845,1888,1820,2380,1284,1833,1868.98,0.83,0,56128,1879,1856,1836,1813,1793,1867,1824,280,547,500,1310,1,1,56025871,1049,18.00,2.05,12,0.23,104.00,911.00,3065,20240126,-38.92,1655,20241115,13.11,3065,-38.92,20240126,1655,13.11,20241115,3065,-38.92,20240126,1655,13.11,20241115,2.41,N,042510,500,280 억,,462367,N,N,0,N,00,N diff --git a/042520/price/prices-20241101.csv b/042520/price/prices-20241101.csv index d7625b370d87..c882e6f7e85f 100644 --- a/042520/price/prices-20241101.csv +++ b/042520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7540,-170,5,-2.20,124827840,16697,77.77,7710,7980,7350,10020,5400,7710,7476.06,1.04,0,-3094,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1020,-3.96,1.66,09,0.12,-1902.00,4536.00,16600,20240319,-54.58,6500,20241115,16.00,16600,-54.58,20240319,6500,16.00,20241115,16600,-54.58,20240319,6500,16.00,20241115,0.12,N,042520,500,67 억,,140547,N,N,5,N,00,N +20241126,150525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,-210,5,-2.72,122198760,16347,76.14,7710,7980,7350,10020,5400,7710,7475.30,1.04,0,-2903,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1014,-3.94,1.65,09,0.12,-1902.00,4536.00,16600,20240319,-54.82,6500,20241115,15.38,16600,-54.82,20240319,6500,15.38,20241115,16600,-54.82,20240319,6500,15.38,20241115,0.12,N,042520,500,67 억,,140547,N,N,3,N,00,N +20241126,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7430,-280,5,-3.63,109219810,14613,68.06,7710,7980,7350,10020,5400,7710,7474.15,1.04,0,-1998,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1005,-3.91,1.64,09,0.11,-1902.00,4536.00,16600,20240319,-55.24,6500,20241115,14.31,16600,-55.24,20240319,6500,14.31,20241115,16600,-55.24,20240319,6500,14.31,20241115,0.12,N,042520,500,67 억,,140547,N,N,3,N,00,N +20241126,130522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,-210,5,-2.72,71813760,9575,44.60,7710,7980,7400,10020,5400,7710,7500.13,1.04,0,-684,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1014,-3.94,1.65,09,0.07,-1902.00,4536.00,16600,20240319,-54.82,6500,20241115,15.38,16600,-54.82,20240319,6500,15.38,20241115,16600,-54.82,20240319,6500,15.38,20241115,0.12,N,042520,500,67 억,,140547,N,N,3,N,00,N +20241126,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7520,-190,5,-2.46,56711450,7559,35.21,7710,7980,7400,10020,5400,7710,7502.51,1.04,0,-206,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1017,-3.95,1.66,09,0.06,-1902.00,4536.00,16600,20240319,-54.70,6500,20241115,15.69,16600,-54.70,20240319,6500,15.69,20241115,16600,-54.70,20240319,6500,15.69,20241115,0.12,N,042520,500,67 억,,140547,N,N,3,N,00,N +20241126,110530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7580,-130,5,-1.69,51830150,6914,32.20,7710,7980,7400,10020,5400,7710,7496.41,1.04,0,213,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1025,-3.99,1.67,09,0.05,-1902.00,4536.00,16600,20240319,-54.34,6500,20241115,16.62,16600,-54.34,20240319,6500,16.62,20241115,16600,-54.34,20240319,6500,16.62,20241115,0.12,N,042520,500,67 억,,140547,N,N,3,N,00,N +20241126,100529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,-180,5,-2.33,31700290,4207,19.59,7710,7980,7410,10020,5400,7710,7535.13,1.04,0,883,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1019,-3.96,1.66,09,0.03,-1902.00,4536.00,16600,20240319,-54.64,6500,20241115,15.85,16600,-54.64,20240319,6500,15.85,20241115,16600,-54.64,20240319,6500,15.85,20241115,0.12,N,042520,500,67 억,,140547,N,N,3,N,00,N +20241126,090524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7850,140,2,1.82,3956310,506,2.36,7710,7980,7690,10020,5400,7710,7818.79,1.04,0,-94,8383,8046,7763,7426,7143,7905,7285,68,2310,500,5390,10,1,13526367,1062,-4.13,1.73,09,0.00,-1902.00,4536.00,16600,20240319,-52.71,6500,20241115,20.77,16600,-52.71,20240319,6500,20.77,20241115,16600,-52.71,20240319,6500,20.77,20241115,0.12,N,042520,500,67 억,,140547,N,N,3,N,00,N 20241125,160513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7710,-140,5,-1.78,165609250,21468,138.09,7800,8100,7480,10200,5500,7850,7714.24,1.06,0,-2946,8216,8032,7906,7722,7596,8125,7815,68,2350,500,5490,10,1,13526367,1043,-4.05,1.70,09,0.16,-1902.00,4536.00,16600,20240319,-53.55,6500,20241115,18.62,16600,-53.55,20240319,6500,18.62,20241115,16600,-53.55,20240319,6500,18.62,20241115,0.12,N,042520,500,67 억,,143321,N,N,3,N,00,N 20241125,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7590,-260,5,-3.31,158886690,20588,132.43,7800,8100,7480,10200,5500,7850,7717.44,1.06,0,-2811,8216,8032,7906,7722,7596,8125,7815,68,2350,500,5490,10,1,13526367,1027,-3.99,1.67,09,0.15,-1902.00,4536.00,16600,20240319,-54.28,6500,20241115,16.77,16600,-54.28,20240319,6500,16.77,20241115,16600,-54.28,20240319,6500,16.77,20241115,0.12,N,042520,500,67 억,,143321,N,N,2,N,00,N 20241125,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7570,-280,5,-3.57,147000740,19021,122.35,7800,8100,7480,10200,5500,7850,7728.34,1.06,0,-3111,8216,8032,7906,7722,7596,8125,7815,68,2350,500,5490,10,1,13526367,1024,-3.98,1.67,09,0.14,-1902.00,4536.00,16600,20240319,-54.40,6500,20241115,16.46,16600,-54.40,20240319,6500,16.46,20241115,16600,-54.40,20240319,6500,16.46,20241115,0.12,N,042520,500,67 억,,143321,N,N,2,N,00,N diff --git a/042600/price/prices-20241101.csv b/042600/price/prices-20241101.csv index 4faec9d26c67..ce71593fcc41 100644 --- a/042600/price/prices-20241101.csv +++ b/042600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11390,-30,5,-0.26,97101610,8614,33.94,11300,11480,11090,14840,8000,11420,11271.78,2.69,0,310,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1415,-4.93,0.83,12,0.07,-2309.00,13718.00,34300,20240109,-66.79,9750,20241115,16.82,34300,-66.79,20240109,9750,16.82,20241115,34300,-66.79,20240109,9750,16.82,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N +20241126,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,-160,5,-1.40,80907830,7180,28.29,11300,11480,11090,14840,8000,11420,11268.50,2.69,0,457,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1399,-4.88,0.82,12,0.06,-2309.00,13718.00,34300,20240109,-67.17,9750,20241115,15.49,34300,-67.17,20240109,9750,15.49,20241115,34300,-67.17,20240109,9750,15.49,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N +20241126,140523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-190,5,-1.66,77818240,6905,27.20,11300,11480,11090,14840,8000,11420,11269.84,2.69,0,310,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1395,-4.86,0.82,12,0.06,-2309.00,13718.00,34300,20240109,-67.26,9750,20241115,15.18,34300,-67.26,20240109,9750,15.18,20241115,34300,-67.26,20240109,9750,15.18,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N +20241126,130522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11180,-240,5,-2.10,74951650,6649,26.19,11300,11480,11090,14840,8000,11420,11272.62,2.69,0,124,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1389,-4.84,0.81,12,0.05,-2309.00,13718.00,34300,20240109,-67.41,9750,20241115,14.67,34300,-67.41,20240109,9750,14.67,20241115,34300,-67.41,20240109,9750,14.67,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N +20241126,120527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11160,-260,5,-2.28,58494870,5168,20.36,11300,11480,11150,14840,8000,11420,11318.67,2.69,0,-6,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1386,-4.83,0.81,12,0.04,-2309.00,13718.00,34300,20240109,-67.46,9750,20241115,14.46,34300,-67.46,20240109,9750,14.46,20241115,34300,-67.46,20240109,9750,14.46,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N +20241126,110531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,-160,5,-1.40,45498520,4008,15.79,11300,11480,11200,14840,8000,11420,11351.93,2.69,0,-34,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1399,-4.88,0.82,12,0.03,-2309.00,13718.00,34300,20240109,-67.17,9750,20241115,15.49,34300,-67.17,20240109,9750,15.49,20241115,34300,-67.17,20240109,9750,15.49,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N +20241126,100529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11200,-220,5,-1.93,41586180,3660,14.42,11300,11480,11200,14840,8000,11420,11362.34,2.69,0,71,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1391,-4.85,0.82,12,0.03,-2309.00,13718.00,34300,20240109,-67.35,9750,20241115,14.87,34300,-67.35,20240109,9750,14.87,20241115,34300,-67.35,20240109,9750,14.87,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N +20241126,090524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11470,50,2,0.44,3997340,352,1.39,11300,11470,11300,14840,8000,11420,11356.08,2.69,0,201,11973,11696,11173,10896,10373,11835,11035,62,3420,500,7990,10,1,12423574,1425,-4.97,0.84,12,0.00,-2309.00,13718.00,34300,20240109,-66.56,9750,20241115,17.64,34300,-66.56,20240109,9750,17.64,20241115,34300,-66.56,20240109,9750,17.64,20241115,0.45,N,042600,500,62 억,,334359,N,N,0,N,00,N 20241125,160514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11420,880,2,8.35,285901870,25379,155.39,10650,11450,10650,13700,7380,10540,11265.27,2.64,0,6051,11093,10816,10573,10296,10053,10955,10435,62,3160,500,7370,10,1,12423574,1419,-4.95,0.83,12,0.20,-2309.00,13718.00,34300,20240109,-66.71,9750,20241115,17.13,34300,-66.71,20240109,9750,17.13,20241115,34300,-66.71,20240109,9750,17.13,20241115,0.45,N,042600,500,62 억,,328426,N,N,0,N,00,N 20241125,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11420,880,2,8.35,280710910,24924,152.61,10650,11450,10650,13700,7380,10540,11262.67,2.64,0,5950,11093,10816,10573,10296,10053,10955,10435,62,3160,500,7370,10,1,12423574,1419,-4.95,0.83,12,0.20,-2309.00,13718.00,34300,20240109,-66.71,9750,20241115,17.13,34300,-66.71,20240109,9750,17.13,20241115,34300,-66.71,20240109,9750,17.13,20241115,0.45,N,042600,500,62 억,,328426,N,N,0,N,00,N 20241125,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,800,2,7.59,175014950,15656,95.86,10650,11400,10650,13700,7380,10540,11178.78,2.64,0,2762,11093,10816,10573,10296,10053,10955,10435,62,3160,500,7370,10,1,12423574,1409,-4.91,0.83,12,0.13,-2309.00,13718.00,34300,20240109,-66.94,9750,20241115,16.31,34300,-66.94,20240109,9750,16.31,20241115,34300,-66.94,20240109,9750,16.31,20241115,0.45,N,042600,500,62 억,,328426,N,N,0,N,00,N diff --git a/042660/price/prices-20241101.csv b/042660/price/prices-20241101.csv index 5fe5a38f9393..13b1be4c765b 100644 --- a/042660/price/prices-20241101.csv +++ b/042660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160523,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,-1750,5,-4.64,150406478250,4119361,46.66,37900,37900,35850,49050,26450,37750,36510.55,17.98,0,-88049,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,110309,45.28,2.56,12,1.34,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,8081,N,00,N +20241126,150525,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,-1750,5,-4.64,140397134800,3840971,43.50,37900,37900,35950,49050,26450,37750,36549.98,17.98,0,-87963,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,110309,45.28,2.56,12,1.25,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N +20241126,140523,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36350,-1400,5,-3.71,123934437550,3385081,38.34,37900,37900,36000,49050,26450,37750,36609.23,17.98,0,-98785,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,111381,45.72,2.58,12,1.10,795.00,14063.00,41050,20241115,-11.45,21050,20240125,72.68,41050,-11.45,20241115,21050,72.68,20240125,41050,-11.45,20241115,21050,72.68,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N +20241126,130522,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36350,-1400,5,-3.71,104951089850,2860174,32.40,37900,37900,36050,49050,26450,37750,36690.96,17.98,0,-71204,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,111381,45.72,2.58,12,0.93,795.00,14063.00,41050,20241115,-11.45,21050,20240125,72.68,41050,-11.45,20241115,21050,72.68,20240125,41050,-11.45,20241115,21050,72.68,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N +20241126,120528,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36600,-1150,5,-3.05,97128653850,2645667,29.97,37900,37900,36050,49050,26450,37750,36709.17,17.98,0,-62745,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,112147,46.04,2.60,12,0.86,795.00,14063.00,41050,20241115,-10.84,21050,20240125,73.87,41050,-10.84,20241115,21050,73.87,20240125,41050,-10.84,20241115,21050,73.87,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N +20241126,110531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36800,-950,5,-2.52,90069491450,2453081,27.78,37900,37900,36050,49050,26450,37750,36713.46,17.98,0,-69034,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,112760,46.29,2.62,12,0.80,795.00,14063.00,41050,20241115,-10.35,21050,20240125,74.82,41050,-10.35,20241115,21050,74.82,20240125,41050,-10.35,20241115,21050,74.82,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N +20241126,100529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36550,-1200,5,-3.18,64428579700,1757395,19.91,37900,37900,36050,49050,26450,37750,36656.37,17.98,0,-86988,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,111994,45.97,2.60,12,0.57,795.00,14063.00,41050,20241115,-10.96,21050,20240125,73.63,41050,-10.96,20241115,21050,73.63,20240125,41050,-10.96,20241115,21050,73.63,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N +20241126,090524,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36600,-1150,5,-3.05,15032061500,404860,4.59,37900,37900,36350,49050,26450,37750,37116.37,17.98,0,-55343,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,112147,46.04,2.60,12,0.13,795.00,14063.00,41050,20241115,-10.84,21050,20240125,73.87,41050,-10.84,20241115,21050,73.87,20240125,41050,-10.84,20241115,21050,73.87,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N 20241125,160514,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37750,-400,5,-1.05,338305866700,8759355,180.46,38350,39950,37400,49550,26750,38150,38623.47,18.12,0,-400682,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,115671,47.48,2.68,12,2.86,795.00,14063.00,41050,20241115,-8.04,21050,20240125,79.33,41050,-8.04,20241115,21050,79.33,20240125,41050,-8.04,20241115,21050,79.33,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,7251,N,00,N 20241125,150522,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37800,-350,5,-0.92,322028155300,8328386,171.58,38350,39950,37400,49550,26750,38150,38666.66,18.12,0,-426316,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,115824,47.55,2.69,12,2.72,795.00,14063.00,41050,20241115,-7.92,21050,20240125,79.57,41050,-7.92,20241115,21050,79.57,20240125,41050,-7.92,20241115,21050,79.57,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N 20241125,140522,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37800,-350,5,-0.92,303883462450,7849382,161.72,38350,39950,37400,49550,26750,38150,38714.70,18.12,0,-404301,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,115824,47.55,2.69,12,2.56,795.00,14063.00,41050,20241115,-7.92,21050,20240125,79.57,41050,-7.92,20241115,21050,79.57,20240125,41050,-7.92,20241115,21050,79.57,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N diff --git a/042670/price/prices-20241101.csv b/042670/price/prices-20241101.csv index 750f4e782e7f..d349339b56b3 100644 --- a/042670/price/prices-20241101.csv +++ b/042670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160523,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7790,320,2,4.28,35335250450,4531674,256.08,7500,7960,7480,9710,5230,7470,7797.41,11.26,0,431828,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,15008,6.74,0.86,12,2.35,1156.00,9099.00,9160,20240723,-14.96,6270,20241029,24.24,9160,-14.96,20240723,6270,24.24,20241029,9160,-14.96,20240723,6270,24.24,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,2263,N,00,N +20241126,150525,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7820,350,2,4.69,33601477220,4309196,243.50,7500,7960,7480,9710,5230,7470,7797.62,11.26,0,434762,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,15066,6.76,0.86,12,2.24,1156.00,9099.00,9160,20240723,-14.63,6270,20241029,24.72,9160,-14.63,20240723,6270,24.72,20241029,9160,-14.63,20240723,6270,24.72,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,18438,N,00,N +20241126,140524,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7830,360,2,4.82,31502253250,4041170,228.36,7500,7960,7480,9710,5230,7470,7795.33,11.26,0,455616,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,15085,6.77,0.86,12,2.10,1156.00,9099.00,9160,20240723,-14.52,6270,20241029,24.88,9160,-14.52,20240723,6270,24.88,20241029,9160,-14.52,20240723,6270,24.88,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,18438,N,00,N +20241126,130523,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7850,380,2,5.09,28989989870,3720125,210.22,7500,7960,7480,9710,5230,7470,7792.75,11.26,0,497022,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,15123,6.79,0.86,12,1.93,1156.00,9099.00,9160,20240723,-14.30,6270,20241029,25.20,9160,-14.30,20240723,6270,25.20,20241029,9160,-14.30,20240723,6270,25.20,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,18438,N,00,N +20241126,120528,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7900,430,2,5.76,26907174580,3454698,195.22,7500,7960,7480,9710,5230,7470,7788.58,11.26,0,499763,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,15220,6.83,0.87,12,1.79,1156.00,9099.00,9160,20240723,-13.76,6270,20241029,26.00,9160,-13.76,20240723,6270,26.00,20241029,9160,-13.76,20240723,6270,26.00,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,18438,N,00,N +20241126,110531,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7880,410,2,5.49,22191761870,2858114,161.51,7500,7920,7480,9710,5230,7470,7764.48,11.26,0,438050,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,15181,6.82,0.87,12,1.48,1156.00,9099.00,9160,20240723,-13.97,6270,20241029,25.68,9160,-13.97,20240723,6270,25.68,20241029,9160,-13.97,20240723,6270,25.68,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,18438,N,00,N +20241126,100530,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7780,310,2,4.15,13024414230,1692159,95.62,7500,7830,7480,9710,5230,7470,7696.92,11.26,0,239862,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,14989,6.73,0.86,12,0.88,1156.00,9099.00,9160,20240723,-15.07,6270,20241029,24.08,9160,-15.07,20240723,6270,24.08,20241029,9160,-15.07,20240723,6270,24.08,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,18438,N,00,N +20241126,090525,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7560,90,2,1.20,1466479400,193373,10.93,7500,7680,7480,9710,5230,7470,7583.68,11.26,0,-57076,7723,7596,7423,7296,7123,7660,7360,1996,2240,1000,5370,10,1,192655867,14565,6.54,0.83,12,0.10,1156.00,9099.00,9160,20240723,-17.47,6270,20241029,20.57,9160,-17.47,20240723,6270,20.57,20241029,9160,-17.47,20240723,6270,20.57,20241029,1.68,N,042670,1000,1996 억,,21687909,N,N,18438,N,00,N 20241125,160514,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7470,230,2,3.18,13012929070,1749250,205.92,7320,7550,7250,9410,5070,7240,7439.07,11.11,0,306506,7373,7306,7253,7186,7133,7280,7160,1996,2170,1000,5210,10,1,192655867,14391,6.46,0.82,12,0.91,1156.00,9099.00,9160,20240723,-18.45,6270,20241029,19.14,9160,-18.45,20240723,6270,19.14,20241029,9160,-18.45,20240723,6270,19.14,20241029,1.66,N,042670,1000,1996 억,,21394922,N,N,18438,N,00,N 20241125,150523,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7510,270,2,3.73,11873097030,1596891,187.98,7320,7550,7250,9410,5070,7240,7435.13,11.11,0,294577,7373,7306,7253,7186,7133,7280,7160,1996,2170,1000,5210,10,1,192655867,14468,6.50,0.83,12,0.83,1156.00,9099.00,9160,20240723,-18.01,6270,20241029,19.78,9160,-18.01,20240723,6270,19.78,20241029,9160,-18.01,20240723,6270,19.78,20241029,1.66,N,042670,1000,1996 억,,21394922,N,N,139,N,00,N 20241125,140523,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7410,170,2,2.35,8005307440,1080751,127.22,7320,7460,7250,9410,5070,7240,7407.17,11.11,0,159182,7373,7306,7253,7186,7133,7280,7160,1996,2170,1000,5210,10,1,192655867,14276,6.41,0.81,12,0.56,1156.00,9099.00,9160,20240723,-19.10,6270,20241029,18.18,9160,-19.10,20240723,6270,18.18,20241029,9160,-19.10,20240723,6270,18.18,20241029,1.66,N,042670,1000,1996 억,,21394922,N,N,139,N,00,N diff --git a/042700/price/prices-20241101.csv b/042700/price/prices-20241101.csv index 0ab11b1faa05..62796176e4e4 100644 --- a/042700/price/prices-20241101.csv +++ b/042700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160524,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80700,-3500,5,-4.16,44801425700,546614,109.64,84200,84300,80600,109400,59000,84200,81981.06,12.20,0,-107234,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,78274,29.40,13.05,12,0.56,2745.00,6183.00,196200,20240614,-58.87,51100,20240116,57.93,196200,-58.87,20240614,51100,57.93,20240116,196200,-58.87,20240614,51100,57.93,20240116,1.04,N,042700,100,127 억,,11835583,N,N,7281,N,00,N +20241126,150526,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80900,-3300,5,-3.92,39295490600,478405,95.96,84200,84300,80600,109400,59000,84200,82137.86,12.20,0,-105888,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,78468,29.47,13.08,12,0.49,2745.00,6183.00,196200,20240614,-58.77,51100,20240116,58.32,196200,-58.77,20240614,51100,58.32,20240116,196200,-58.77,20240614,51100,58.32,20240116,1.04,N,042700,100,127 억,,11835583,N,N,5173,N,00,N +20241126,140524,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,81300,-2900,5,-3.44,30899339300,374771,75.17,84200,84300,81100,109400,59000,84200,82447.84,12.20,0,-103000,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,78856,29.62,13.15,12,0.39,2745.00,6183.00,196200,20240614,-58.56,51100,20240116,59.10,196200,-58.56,20240614,51100,59.10,20240116,196200,-58.56,20240614,51100,59.10,20240116,1.04,N,042700,100,127 억,,11835583,N,N,5173,N,00,N +20241126,130523,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82100,-2100,5,-2.49,24236781500,293150,58.80,84200,84300,82000,109400,59000,84200,82676.24,12.20,0,-89993,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,79632,29.91,13.28,12,0.30,2745.00,6183.00,196200,20240614,-58.15,51100,20240116,60.67,196200,-58.15,20240614,51100,60.67,20240116,196200,-58.15,20240614,51100,60.67,20240116,1.04,N,042700,100,127 억,,11835583,N,N,5173,N,00,N +20241126,120528,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82200,-2000,5,-2.38,22004724500,265983,53.35,84200,84300,82000,109400,59000,84200,82728.94,12.20,0,-86323,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,79729,29.95,13.29,12,0.27,2745.00,6183.00,196200,20240614,-58.10,51100,20240116,60.86,196200,-58.10,20240614,51100,60.86,20240116,196200,-58.10,20240614,51100,60.86,20240116,1.04,N,042700,100,127 억,,11835583,N,N,5173,N,00,N +20241126,110532,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82500,-1700,5,-2.02,18248713000,220269,44.18,84200,84300,82200,109400,59000,84200,82846.42,12.20,0,-69762,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,80020,30.05,13.34,12,0.23,2745.00,6183.00,196200,20240614,-57.95,51100,20240116,61.45,196200,-57.95,20240614,51100,61.45,20240116,196200,-57.95,20240614,51100,61.45,20240116,1.04,N,042700,100,127 억,,11835583,N,N,5173,N,00,N +20241126,100530,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82400,-1800,5,-2.14,14715343100,177466,35.60,84200,84300,82200,109400,59000,84200,82918.08,12.20,0,-64695,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,79923,30.02,13.33,12,0.18,2745.00,6183.00,196200,20240614,-58.00,51100,20240116,61.25,196200,-58.00,20240614,51100,61.25,20240116,196200,-58.00,20240614,51100,61.25,20240116,1.04,N,042700,100,127 억,,11835583,N,N,5173,N,00,N +20241126,090525,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,83200,-1000,5,-1.19,3204296700,38399,7.70,84200,84300,82800,109400,59000,84200,83444.27,12.20,0,-17969,86466,85332,83966,82832,81466,85900,83400,127,25200,100,60620,100,1,96993634,80699,30.31,13.46,12,0.04,2745.00,6183.00,196200,20240614,-57.59,51100,20240116,62.82,196200,-57.59,20240614,51100,62.82,20240116,196200,-57.59,20240614,51100,62.82,20240116,1.04,N,042700,100,127 억,,11835583,N,N,5173,N,00,N 20241125,160515,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,84200,800,2,0.96,41652551700,494646,77.80,84000,85100,82600,108400,58400,83400,84207.65,12.40,0,-24300,87866,85632,83566,81332,79266,86750,82450,127,25000,100,60040,100,1,96993634,81669,30.67,13.62,12,0.51,2745.00,6183.00,196200,20240614,-57.08,51100,20240116,64.77,196200,-57.08,20240614,51100,64.77,20240116,196200,-57.08,20240614,51100,64.77,20240116,1.03,N,042700,100,127 억,,12029441,N,N,5170,N,00,N 20241125,150523,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,84800,1400,2,1.68,32218714400,382723,60.20,84000,85100,82600,108400,58400,83400,84183.92,12.40,0,-15099,87866,85632,83566,81332,79266,86750,82450,127,25000,100,60040,100,1,96993634,82251,30.89,13.72,12,0.39,2745.00,6183.00,196200,20240614,-56.78,51100,20240116,65.95,196200,-56.78,20240614,51100,65.95,20240116,196200,-56.78,20240614,51100,65.95,20240116,1.03,N,042700,100,127 억,,12029441,N,N,3040,N,00,N 20241125,140523,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,84300,900,2,1.08,25341044400,301511,47.42,84000,84900,82600,108400,58400,83400,84047.95,12.40,0,-20420,87866,85632,83566,81332,79266,86750,82450,127,25000,100,60040,100,1,96993634,81766,30.71,13.63,12,0.31,2745.00,6183.00,196200,20240614,-57.03,51100,20240116,64.97,196200,-57.03,20240614,51100,64.97,20240116,196200,-57.03,20240614,51100,64.97,20240116,1.03,N,042700,100,127 억,,12029441,N,N,3040,N,00,N diff --git a/042940/price/prices-20241101.csv b/042940/price/prices-20241101.csv index f0de758d9df5..89f7f12926c5 100644 --- a/042940/price/prices-20241101.csv +++ b/042940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160524,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6410,360,2,5.95,876139460,131656,125.84,6050,7460,5800,7860,4240,6050,6654.83,0.00,0,2249,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,255,0.58,0.21,12,3.31,11033.00,30628.00,18500,20240315,-65.35,5400,20241122,18.70,18500,-65.35,20240315,5400,18.70,20241122,7460,-14.08,20241126,359,1685.52,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241126,150526,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6230,180,2,2.98,859530410,129040,123.34,6050,7460,5800,7860,4240,6050,6660.97,0.00,0,2463,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,248,0.56,0.20,12,3.24,11033.00,30628.00,18500,20240315,-66.32,5400,20241122,15.37,18500,-66.32,20240315,5400,15.37,20241122,7460,-16.49,20241126,359,1635.38,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241126,140524,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6390,340,2,5.62,844230870,126611,121.02,6050,7460,5800,7860,4240,6050,6667.92,0.00,0,1808,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,254,0.58,0.21,12,3.18,11033.00,30628.00,18500,20240315,-65.46,5400,20241122,18.33,18500,-65.46,20240315,5400,18.33,20241122,7460,-14.34,20241126,359,1679.94,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241126,130523,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6420,370,2,6.12,801100770,119862,114.57,6050,7460,5800,7860,4240,6050,6683.53,0.00,0,1688,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,256,0.58,0.21,12,3.01,11033.00,30628.00,18500,20240315,-65.30,5400,20241122,18.89,18500,-65.30,20240315,5400,18.89,20241122,7460,-13.94,20241126,359,1688.30,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241126,120529,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6370,320,2,5.29,781765700,116840,111.68,6050,7460,5800,7860,4240,6050,6690.91,0.00,0,1247,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,254,0.58,0.21,12,2.93,11033.00,30628.00,18500,20240315,-65.57,5400,20241122,17.96,18500,-65.57,20240315,5400,17.96,20241122,7460,-14.61,20241126,359,1674.37,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241126,110532,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6470,420,2,6.94,707129030,105216,100.57,6050,7460,5800,7860,4240,6050,6720.74,0.00,0,41,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,258,0.59,0.21,12,2.64,11033.00,30628.00,18500,20240315,-65.03,5400,20241122,19.81,18500,-65.03,20240315,5400,19.81,20241122,7460,-13.27,20241126,359,1702.23,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241126,100530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5990,-60,5,-0.99,33253870,5591,5.34,6050,6050,5800,7860,4240,6050,5947.73,0.00,0,132,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,239,0.54,0.20,12,0.14,11033.00,30628.00,18500,20240315,-67.62,5400,20241122,10.93,18500,-67.62,20240315,5400,10.93,20241122,6980,-14.18,20241015,359,1568.52,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241126,090525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5900,-150,5,-2.48,9667870,1613,1.54,6050,6050,5900,7860,4240,6050,5993.68,0.00,0,188,6950,6500,5950,5500,4950,6725,5725,199,1810,5000,3630,10,1,3981814,235,0.53,0.19,12,0.04,11033.00,30628.00,18500,20240315,-68.11,5400,20241122,9.26,18500,-68.11,20240315,5400,9.26,20241122,6980,-15.47,20241015,359,1543.45,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241125,160515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6050,650,2,12.04,621101330,104580,1935.23,5400,6400,5400,7020,3780,5400,5938.86,0.00,0,101,5626,5512,5456,5342,5286,5485,5315,199,1620,5000,3240,10,1,3981814,241,0.55,0.20,12,2.63,11033.00,30628.00,18500,20240315,-67.30,5400,20241125,12.04,18500,-67.30,20240315,5400,12.04,20241125,6980,-13.32,20241015,359,1585.24,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241125,150523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5860,460,2,8.52,586985870,98867,1829.52,5400,6400,5400,7020,3780,5400,5937.13,0.00,0,-651,5626,5512,5456,5342,5286,5485,5315,199,1620,5000,3240,10,1,3981814,233,0.53,0.19,12,2.48,11033.00,30628.00,18500,20240315,-68.32,5400,20241125,8.52,18500,-68.32,20240315,5400,8.52,20241125,6980,-16.05,20241015,359,1532.31,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241125,140523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5880,480,2,8.89,533535890,89685,1659.60,5400,6400,5400,7020,3780,5400,5949.00,0.00,0,-853,5626,5512,5456,5342,5286,5485,5315,199,1620,5000,3240,10,1,3981814,234,0.53,0.19,12,2.25,11033.00,30628.00,18500,20240315,-68.22,5400,20241125,8.89,18500,-68.22,20240315,5400,8.89,20241125,6980,-15.76,20241015,359,1537.88,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20241101.csv b/043090/price/prices-20241101.csv index ff66e40142cf..443c7891d0f6 100644 --- a/043090/price/prices-20241101.csv +++ b/043090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,314,19,2,6.44,514147814,1691166,32.61,295,323,282,383,207,295,304.02,1.01,0,183266,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,234,-0.69,0.47,12,2.27,-458.00,662.00,809,20240903,-61.19,234,20240805,34.19,809,-61.19,20240903,234,34.19,20240805,809,-61.19,20240903,234,34.19,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N +20241126,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,314,19,2,6.44,496319724,1634335,31.51,295,323,282,383,207,295,303.68,1.01,0,166102,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,234,-0.69,0.47,12,2.19,-458.00,662.00,809,20240903,-61.19,234,20240805,34.19,809,-61.19,20240903,234,34.19,20240805,809,-61.19,20240903,234,34.19,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N +20241126,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,310,15,2,5.08,403187335,1334787,25.74,295,323,282,383,207,295,302.06,1.01,0,125800,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,231,-0.68,0.47,12,1.79,-458.00,662.00,809,20240903,-61.68,234,20240805,32.48,809,-61.68,20240903,234,32.48,20240805,809,-61.68,20240903,234,32.48,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N +20241126,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,5,2,1.69,207886937,707255,13.64,295,305,282,383,207,295,293.93,1.01,0,-9605,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,224,-0.66,0.45,12,0.95,-458.00,662.00,809,20240903,-62.92,234,20240805,28.21,809,-62.92,20240903,234,28.21,20240805,809,-62.92,20240903,234,28.21,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N +20241126,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,6,2,2.03,196136257,667876,12.88,295,305,282,383,207,295,293.67,1.01,0,-5023,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,224,-0.66,0.45,12,0.90,-458.00,662.00,809,20240903,-62.79,234,20240805,28.63,809,-62.79,20240903,234,28.63,20240805,809,-62.79,20240903,234,28.63,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N +20241126,110532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-3,5,-1.02,147697832,505484,9.75,295,301,282,383,207,295,292.19,1.01,0,-91787,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,218,-0.64,0.44,12,0.68,-458.00,662.00,809,20240903,-63.91,234,20240805,24.79,809,-63.91,20240903,234,24.79,20240805,809,-63.91,20240903,234,24.79,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N +20241126,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-5,5,-1.69,100069721,341434,6.58,295,301,282,383,207,295,293.09,1.01,0,-120395,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,216,-0.63,0.44,12,0.46,-458.00,662.00,809,20240903,-64.15,234,20240805,23.93,809,-64.15,20240903,234,23.93,20240805,809,-64.15,20240903,234,23.93,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N +20241126,090526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,-7,5,-2.37,19294173,66359,1.28,295,296,282,383,207,295,290.75,1.01,0,-10874,363,329,291,257,219,346,274,373,88,500,170,1,1,74509650,215,-0.63,0.44,12,0.09,-458.00,662.00,809,20240903,-64.40,234,20240805,23.08,809,-64.40,20240903,234,23.08,20240805,809,-64.40,20240903,234,23.08,20240805,0.00,N,043090,500,372 억,,752214,N,N,0,N,00,N 20241125,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,30,2,11.32,1546501762,5180007,895.74,265,325,253,344,186,265,298.55,0.78,0,169196,311,287,274,250,237,281,244,373,79,500,150,1,1,74509650,220,-0.64,0.45,12,6.95,-458.00,662.00,809,20240903,-63.54,234,20240805,26.07,809,-63.54,20240903,234,26.07,20240805,809,-63.54,20240903,234,26.07,20240805,0.00,N,043090,500,372 억,,580763,N,N,0,N,00,N 20241125,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,28,2,10.57,1520398688,5090867,880.33,265,325,253,344,186,265,298.65,0.78,0,181772,311,287,274,250,237,281,244,373,79,500,150,1,1,74509650,218,-0.64,0.44,12,6.83,-458.00,662.00,809,20240903,-63.78,234,20240805,25.21,809,-63.78,20240903,234,25.21,20240805,809,-63.78,20240903,234,25.21,20240805,0.00,N,043090,500,372 억,,580763,N,N,0,N,00,N 20241125,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,32,2,12.08,1445694740,4837872,836.58,265,325,253,344,186,265,298.83,0.78,0,170424,311,287,274,250,237,281,244,373,79,500,150,1,1,74509650,221,-0.65,0.45,12,6.49,-458.00,662.00,809,20240903,-63.29,234,20240805,26.92,809,-63.29,20240903,234,26.92,20240805,809,-63.29,20240903,234,26.92,20240805,0.00,N,043090,500,372 억,,580763,N,N,0,N,00,N diff --git a/043100/price/prices-20241101.csv b/043100/price/prices-20241101.csv index 14122e69e2b1..96ab0f65a8fe 100644 --- a/043100/price/prices-20241101.csv +++ b/043100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2160,85,2,4.10,725122895,318538,1301.22,2150,2560,2110,2695,1455,2075,2276.41,2.17,0,-4583,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,172,-0.72,0.75,12,3.99,-3008.00,2873.00,4660,20240315,-53.65,1842,20240930,17.26,4660,-53.65,20240315,1842,17.26,20240930,3885,-44.40,20241004,283,663.25,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N +20241126,150527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2155,80,2,3.86,718492615,315458,1288.64,2150,2560,2110,2695,1455,2075,2277.62,2.17,0,-4405,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,172,-0.72,0.75,12,3.96,-3008.00,2873.00,4660,20240315,-53.76,1842,20240930,16.99,4660,-53.76,20240315,1842,16.99,20240930,3885,-44.53,20241004,283,661.48,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N +20241126,140525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,70,2,3.37,709485035,311280,1271.57,2150,2560,2110,2695,1455,2075,2279.25,2.17,0,-4354,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,171,-0.71,0.75,12,3.90,-3008.00,2873.00,4660,20240315,-53.97,1842,20240930,16.45,4660,-53.97,20240315,1842,16.45,20240930,3885,-44.79,20241004,283,657.95,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N +20241126,130524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2175,100,2,4.82,685143980,299904,1225.10,2150,2560,2110,2695,1455,2075,2284.54,2.17,0,-6196,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,173,-0.72,0.76,12,3.76,-3008.00,2873.00,4660,20240315,-53.33,1842,20240930,18.08,4660,-53.33,20240315,1842,18.08,20240930,3885,-44.02,20241004,283,668.55,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N +20241126,120529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2155,80,2,3.86,669022950,292407,1194.47,2150,2560,2110,2695,1455,2075,2287.99,2.17,0,-6953,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,172,-0.72,0.75,12,3.67,-3008.00,2873.00,4660,20240315,-53.76,1842,20240930,16.99,4660,-53.76,20240315,1842,16.99,20240930,3885,-44.53,20241004,283,661.48,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N +20241126,110533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2170,95,2,4.58,646951680,282226,1152.88,2150,2560,2110,2695,1455,2075,2292.32,2.17,0,-6667,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,173,-0.72,0.76,12,3.54,-3008.00,2873.00,4660,20240315,-53.43,1842,20240930,17.81,4660,-53.43,20240315,1842,17.81,20240930,3885,-44.14,20241004,283,666.78,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N +20241126,100531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2150,75,2,3.61,613076375,266544,1088.82,2150,2560,2110,2695,1455,2075,2300.09,2.17,0,-8443,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,171,-0.71,0.75,12,3.34,-3008.00,2873.00,4660,20240315,-53.86,1842,20240930,16.72,4660,-53.86,20240315,1842,16.72,20240930,3885,-44.66,20241004,283,659.72,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N +20241126,090526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2110,35,2,1.69,4525040,2113,8.63,2150,2160,2110,2695,1455,2075,2141.52,2.17,0,-747,2145,2110,2055,2020,1965,2127,2037,40,620,500,1240,5,1,7975920,168,-0.70,0.73,12,0.03,-3008.00,2873.00,4660,20240315,-54.72,1842,20240930,14.55,4660,-54.72,20240315,1842,14.55,20240930,3885,-45.69,20241004,283,645.58,20240627,0.00,N,043100,500,39 억,,173312,N,N,0,N,00,N 20241125,160515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2075,50,2,2.47,49863175,24480,172.61,2000,2090,2000,2630,1420,2025,2036.89,2.05,0,9883,2068,2046,2028,2006,1988,2057,2017,40,605,500,1210,5,1,7975920,166,-0.69,0.72,12,0.31,-3008.00,2873.00,4660,20240315,-55.47,1842,20240930,12.65,4660,-55.47,20240315,1842,12.65,20240930,3885,-46.59,20241004,283,633.22,20240627,0.00,N,043100,500,39 억,,163495,N,N,0,N,00,N 20241125,150524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2075,50,2,2.47,43177400,21261,149.92,2000,2080,2000,2630,1420,2025,2030.83,2.05,0,8763,2068,2046,2028,2006,1988,2057,2017,40,605,500,1210,5,1,7975920,166,-0.69,0.72,12,0.27,-3008.00,2873.00,4660,20240315,-55.47,1842,20240930,12.65,4660,-55.47,20240315,1842,12.65,20240930,3885,-46.59,20241004,283,633.22,20240627,0.00,N,043100,500,39 억,,163495,N,N,0,N,00,N 20241125,140524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,45,2,2.22,38097705,18814,132.66,2000,2080,2000,2630,1420,2025,2024.97,2.05,0,8337,2068,2046,2028,2006,1988,2057,2017,40,605,500,1210,5,1,7975920,165,-0.69,0.72,12,0.24,-3008.00,2873.00,4660,20240315,-55.58,1842,20240930,12.38,4660,-55.58,20240315,1842,12.38,20240930,3885,-46.72,20241004,283,631.45,20240627,0.00,N,043100,500,39 억,,163495,N,N,0,N,00,N diff --git a/043150/price/prices-20241101.csv b/043150/price/prices-20241101.csv index a922f5ba611d..61af9a5dc8fe 100644 --- a/043150/price/prices-20241101.csv +++ b/043150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160525,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20550,50,2,0.24,286724800,13939,98.59,20300,20750,20300,26650,14350,20500,20569.97,26.05,0,4553,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3053,5.90,0.77,12,0.09,3483.00,26837.00,33950,20231120,-39.47,19660,20241114,4.53,33750,-39.11,20240102,19660,4.53,20241114,33750,-39.11,20240102,19660,4.53,20241114,0.75,N,043150,500,74 억,,3868904,N,N,44,N,00,N +20241126,150527,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20600,100,2,0.49,258967950,12590,89.04,20300,20750,20300,26650,14350,20500,20569.34,26.05,0,3848,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3060,5.91,0.77,12,0.08,3483.00,26837.00,33950,20231120,-39.32,19660,20241114,4.78,33750,-38.96,20240102,19660,4.78,20241114,33750,-38.96,20240102,19660,4.78,20241114,0.75,N,043150,500,74 억,,3868904,N,N,80,N,00,N +20241126,140525,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20550,50,2,0.24,230435300,11203,79.23,20300,20750,20300,26650,14350,20500,20569.07,26.05,0,3884,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3053,5.90,0.77,12,0.08,3483.00,26837.00,33950,20231120,-39.47,19660,20241114,4.53,33750,-39.11,20240102,19660,4.53,20241114,33750,-39.11,20240102,19660,4.53,20241114,0.75,N,043150,500,74 억,,3868904,N,N,80,N,00,N +20241126,130524,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20550,50,2,0.24,212064350,10310,72.92,20300,20750,20300,26650,14350,20500,20568.80,26.05,0,4136,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3053,5.90,0.77,12,0.07,3483.00,26837.00,33950,20231120,-39.47,19660,20241114,4.53,33750,-39.11,20240102,19660,4.53,20241114,33750,-39.11,20240102,19660,4.53,20241114,0.75,N,043150,500,74 억,,3868904,N,N,80,N,00,N +20241126,120529,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20600,100,2,0.49,142536400,6920,48.94,20300,20750,20300,26650,14350,20500,20597.75,26.05,0,2807,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3060,5.91,0.77,12,0.05,3483.00,26837.00,33950,20231120,-39.32,19660,20241114,4.78,33750,-38.96,20240102,19660,4.78,20241114,33750,-38.96,20240102,19660,4.78,20241114,0.75,N,043150,500,74 억,,3868904,N,N,80,N,00,N +20241126,110533,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20650,150,2,0.73,122179200,5934,41.97,20300,20750,20300,26650,14350,20500,20589.69,26.05,0,2622,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3067,5.93,0.77,12,0.04,3483.00,26837.00,33950,20231120,-39.18,19660,20241114,5.04,33750,-38.81,20240102,19660,5.04,20241114,33750,-38.81,20240102,19660,5.04,20241114,0.75,N,043150,500,74 억,,3868904,N,N,80,N,00,N +20241126,100531,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20550,50,2,0.24,28001350,1367,9.67,20300,20600,20300,26650,14350,20500,20483.80,26.05,0,-438,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3053,5.90,0.77,12,0.01,3483.00,26837.00,33950,20231120,-39.47,19660,20241114,4.53,33750,-39.11,20240102,19660,4.53,20241114,33750,-39.11,20240102,19660,4.53,20241114,0.75,N,043150,500,74 억,,3868904,N,N,80,N,00,N +20241126,090526,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,-200,5,-0.98,4759850,234,1.65,20300,20600,20300,26650,14350,20500,20341.24,26.05,0,-154,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3015,5.83,0.76,12,0.00,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33750,-39.85,20240102,19660,3.26,20241114,0.75,N,043150,500,74 억,,3868904,N,N,80,N,00,N 20241125,160516,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,100,2,0.49,288371100,14090,113.15,20200,20600,20200,26500,14300,20400,20466.36,26.07,0,4067,20733,20566,20333,20166,19933,20650,20250,74,6100,500,15500,50,1,14854256,3045,5.89,0.76,12,0.09,3483.00,26837.00,33950,20231120,-39.62,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33750,-39.26,20240102,19660,4.27,20241114,0.74,N,043150,500,74 억,,3872975,N,N,80,N,00,N 20241125,150524,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20450,50,2,0.25,255092000,12467,100.12,20200,20600,20200,26500,14300,20400,20461.38,26.07,0,3866,20733,20566,20333,20166,19933,20650,20250,74,6100,500,15500,50,1,14854256,3038,5.87,0.76,12,0.08,3483.00,26837.00,33950,20231120,-39.76,19660,20241114,4.02,33750,-39.41,20240102,19660,4.02,20241114,33750,-39.41,20240102,19660,4.02,20241114,0.74,N,043150,500,74 억,,3872975,N,N,21,N,00,N 20241125,140524,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20450,50,2,0.25,207725550,10154,81.55,20200,20600,20200,26500,14300,20400,20457.51,26.07,0,2540,20733,20566,20333,20166,19933,20650,20250,74,6100,500,15500,50,1,14854256,3038,5.87,0.76,12,0.07,3483.00,26837.00,33950,20231120,-39.76,19660,20241114,4.02,33750,-39.41,20240102,19660,4.02,20241114,33750,-39.41,20240102,19660,4.02,20241114,0.74,N,043150,500,74 억,,3872975,N,N,21,N,00,N diff --git a/043200/price/prices-20241101.csv b/043200/price/prices-20241101.csv index 894b5aeccd23..1d8025443c08 100644 --- a/043200/price/prices-20241101.csv +++ b/043200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,-4,5,-0.79,30690497,60107,263.03,515,516,505,661,357,509,510.60,0.30,0,-1354,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,211,-21.04,0.72,12,0.14,-24.00,705.00,745,20231219,-32.21,496,20241113,1.81,717,-29.57,20240801,496,1.81,20241113,745,-32.21,20231219,496,1.81,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N +20241126,150527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,2,2,0.39,27926560,54651,239.15,515,516,505,661,357,509,511.00,0.30,0,-405,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,214,-21.29,0.72,12,0.13,-24.00,705.00,745,20231219,-31.41,496,20241113,3.02,717,-28.73,20240801,496,3.02,20241113,745,-31.41,20231219,496,3.02,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N +20241126,140526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,2,2,0.39,25733249,50349,220.33,515,516,505,661,357,509,511.10,0.30,0,-506,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,214,-21.29,0.72,12,0.12,-24.00,705.00,745,20231219,-31.41,496,20241113,3.02,717,-28.73,20240801,496,3.02,20241113,745,-31.41,20231219,496,3.02,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N +20241126,130524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,3,2,0.59,25134586,49171,215.17,515,516,505,661,357,509,511.17,0.30,0,-493,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,214,-21.33,0.73,12,0.12,-24.00,705.00,745,20231219,-31.28,496,20241113,3.23,717,-28.59,20240801,496,3.23,20241113,745,-31.28,20231219,496,3.23,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N +20241126,120530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,514,5,2,0.98,17324588,33842,148.09,515,516,508,661,357,509,511.93,0.30,0,-2737,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,215,-21.42,0.73,12,0.08,-24.00,705.00,745,20231219,-31.01,496,20241113,3.63,717,-28.31,20240801,496,3.63,20241113,745,-31.01,20231219,496,3.63,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N +20241126,110533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,4,2,0.79,16318963,31885,139.53,515,516,508,661,357,509,511.81,0.30,0,-2729,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,214,-21.38,0.73,12,0.08,-24.00,705.00,745,20231219,-31.14,496,20241113,3.43,717,-28.45,20240801,496,3.43,20241113,745,-31.14,20231219,496,3.43,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N +20241126,100532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,-1,5,-0.20,11908094,23264,101.80,515,516,508,661,357,509,511.87,0.30,0,-2466,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,212,-21.17,0.72,12,0.06,-24.00,705.00,745,20231219,-31.81,496,20241113,2.42,717,-29.15,20240801,496,2.42,20241113,745,-31.81,20231219,496,2.42,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N +20241126,090527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,514,5,2,0.98,740901,1441,6.31,515,515,510,661,357,509,514.16,0.30,0,-978,514,511,506,503,498,513,505,209,152,500,360,1,1,41804315,215,-21.42,0.73,12,0.00,-24.00,705.00,745,20231219,-31.01,496,20241113,3.63,717,-28.31,20240801,496,3.63,20241113,745,-31.01,20231219,496,3.63,20241113,0.00,N,043200,500,209 억,,123430,N,N,0,N,00,N 20241125,160516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,6,2,1.19,11508889,22847,36.58,503,509,501,653,353,503,503.74,0.29,0,686,510,506,504,500,498,505,499,209,150,500,360,1,1,41804315,213,-21.21,0.72,12,0.05,-24.00,705.00,745,20231219,-31.68,496,20241113,2.62,717,-29.01,20240801,496,2.62,20241113,745,-31.68,20231219,496,2.62,20241113,0.00,N,043200,500,209 억,,122409,N,N,0,N,00,N 20241125,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,4,2,0.80,10388960,20641,33.05,503,507,501,653,353,503,503.32,0.29,0,686,510,506,504,500,498,505,499,209,150,500,360,1,1,41804315,212,-21.12,0.72,12,0.05,-24.00,705.00,745,20231219,-31.95,496,20241113,2.22,717,-29.29,20240801,496,2.22,20241113,745,-31.95,20231219,496,2.22,20241113,0.00,N,043200,500,209 억,,122409,N,N,0,N,00,N 20241125,140525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,3,2,0.60,10220906,20309,32.52,503,506,501,653,353,503,503.27,0.29,0,686,510,506,504,500,498,505,499,209,150,500,360,1,1,41804315,212,-21.08,0.72,12,0.05,-24.00,705.00,745,20231219,-32.08,496,20241113,2.02,717,-29.43,20240801,496,2.02,20241113,745,-32.08,20231219,496,2.02,20241113,0.00,N,043200,500,209 억,,122409,N,N,0,N,00,N diff --git a/043220/price/prices-20241101.csv b/043220/price/prices-20241101.csv index d12d97e6c5d4..146628af6115 100644 --- a/043220/price/prices-20241101.csv +++ b/043220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,410,10,2,2.50,567925919,1394321,152.25,400,425,380,520,280,400,407.31,0.83,0,29888,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,591,0.00,0.92,12,0.97,0.00,447.00,1191,20240401,-65.58,370,20241120,10.81,1191,-65.58,20240401,370,10.81,20241120,1191,-65.58,20240401,370,10.81,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N +20241126,150528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,406,6,2,1.50,523663451,1284562,140.27,400,425,380,520,280,400,407.66,0.83,0,23881,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,586,0.00,0.91,12,0.89,0.00,447.00,1191,20240401,-65.91,370,20241120,9.73,1191,-65.91,20240401,370,9.73,20241120,1191,-65.91,20240401,370,9.73,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N +20241126,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,404,4,2,1.00,468276837,1148111,125.37,400,425,380,520,280,400,407.87,0.83,0,12013,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,583,0.00,0.90,12,0.80,0.00,447.00,1191,20240401,-66.08,370,20241120,9.19,1191,-66.08,20240401,370,9.19,20241120,1191,-66.08,20240401,370,9.19,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N +20241126,130525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,409,9,2,2.25,392757378,963108,105.17,400,425,380,520,280,400,407.80,0.83,0,43722,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,590,0.00,0.91,12,0.67,0.00,447.00,1191,20240401,-65.66,370,20241120,10.54,1191,-65.66,20240401,370,10.54,20241120,1191,-65.66,20240401,370,10.54,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N +20241126,120530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,420,20,2,5.00,326470397,803743,87.76,400,425,380,520,280,400,406.19,0.83,0,38140,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,606,0.00,0.94,12,0.56,0.00,447.00,1191,20240401,-64.74,370,20241120,13.51,1191,-64.74,20240401,370,13.51,20241120,1191,-64.74,20240401,370,13.51,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N +20241126,110533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,410,10,2,2.50,210776389,526854,57.53,400,412,380,520,280,400,400.07,0.83,0,-25487,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,591,0.00,0.92,12,0.37,0.00,447.00,1191,20240401,-65.58,370,20241120,10.81,1191,-65.58,20240401,370,10.81,20241120,1191,-65.58,20240401,370,10.81,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N +20241126,100532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,402,2,2,0.50,161760136,406810,44.42,400,411,380,520,280,400,397.63,0.83,0,-51425,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,580,0.00,0.90,12,0.28,0.00,447.00,1191,20240401,-66.25,370,20241120,8.65,1191,-66.25,20240401,370,8.65,20241120,1191,-66.25,20240401,370,8.65,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N +20241126,090527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,404,4,2,1.00,9509943,23779,2.60,400,404,398,520,280,400,399.93,0.83,0,-22822,435,417,401,383,367,409,375,721,120,500,240,1,1,144224163,583,0.00,0.90,12,0.02,0.00,447.00,1191,20240401,-66.08,370,20241120,9.19,1191,-66.08,20240401,370,9.19,20241120,1191,-66.08,20240401,370,9.19,20241120,0.18,N,043220,500,721 억,,1192358,N,N,0,N,00,N 20241125,160516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,400,10,2,2.56,369666981,913043,78.40,411,419,385,507,273,390,404.88,0.83,0,-2755,428,408,397,377,366,419,388,721,117,500,230,1,1,144224163,577,0.00,0.89,12,0.63,0.00,447.00,1191,20240401,-66.41,370,20241120,8.11,1191,-66.41,20240401,370,8.11,20241120,1191,-66.41,20240401,370,8.11,20241120,0.28,N,043220,500,721 억,,1197063,N,N,0,N,00,N 20241125,150525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,397,7,2,1.79,360625654,890317,76.45,411,419,385,507,273,390,405.05,0.83,0,6961,428,408,397,377,366,419,388,721,117,500,230,1,1,144224163,573,0.00,0.89,12,0.62,0.00,447.00,1191,20240401,-66.67,370,20241120,7.30,1191,-66.67,20240401,370,7.30,20241120,1191,-66.67,20240401,370,7.30,20241120,0.28,N,043220,500,721 억,,1197063,N,N,0,N,00,N 20241125,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,399,9,2,2.31,318877048,785007,67.41,411,419,385,507,273,390,406.21,0.83,0,-8816,428,408,397,377,366,419,388,721,117,500,230,1,1,144224163,575,0.00,0.89,12,0.54,0.00,447.00,1191,20240401,-66.50,370,20241120,7.84,1191,-66.50,20240401,370,7.84,20241120,1191,-66.50,20240401,370,7.84,20241120,0.28,N,043220,500,721 억,,1197063,N,N,0,N,00,N diff --git a/043260/price/prices-20241101.csv b/043260/price/prices-20241101.csv index 88702d2fdfc1..f6b26d753250 100644 --- a/043260/price/prices-20241101.csv +++ b/043260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160526,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1231,21,2,1.74,1048593813,877723,234.97,1202,1231,1170,1573,847,1210,1194.32,1.64,0,65402,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,751,3.72,0.61,12,1.44,331.00,2025.00,2445,20240328,-49.65,1170,20241126,5.21,2445,-49.65,20240328,1170,5.21,20241126,2445,-49.65,20240328,1170,5.21,20241126,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N +20241126,150528,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1220,10,2,0.83,997430750,836050,223.81,1202,1229,1170,1573,847,1210,1193.01,1.64,0,64192,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,744,3.69,0.60,12,1.37,331.00,2025.00,2445,20240328,-50.10,1170,20241126,4.27,2445,-50.10,20240328,1170,4.27,20241126,2445,-50.10,20240328,1170,4.27,20241126,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N +20241126,140526,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1195,-15,5,-1.24,848525564,713852,191.10,1202,1211,1170,1573,847,1210,1188.63,1.64,0,16026,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,729,3.61,0.59,12,1.17,331.00,2025.00,2445,20240328,-51.12,1170,20241126,2.14,2445,-51.12,20240328,1170,2.14,20241126,2445,-51.12,20240328,1170,2.14,20241126,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N +20241126,130525,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1187,-23,5,-1.90,698196336,587805,157.36,1202,1211,1170,1573,847,1210,1187.76,1.64,0,-48521,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,724,3.59,0.59,12,0.96,331.00,2025.00,2445,20240328,-51.45,1170,20241126,1.45,2445,-51.45,20240328,1170,1.45,20241126,2445,-51.45,20240328,1170,1.45,20241126,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N +20241126,120530,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1176,-34,5,-2.81,611080369,513861,137.56,1202,1211,1170,1573,847,1210,1189.15,1.64,0,-56166,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,717,3.55,0.58,12,0.84,331.00,2025.00,2445,20240328,-51.90,1170,20241126,0.51,2445,-51.90,20240328,1170,0.51,20241126,2445,-51.90,20240328,1170,0.51,20241126,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N +20241126,110534,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1170,-40,5,-3.31,497242019,417058,111.65,1202,1211,1170,1573,847,1210,1192.22,1.64,0,-48108,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,714,3.53,0.58,12,0.68,331.00,2025.00,2445,20240328,-52.15,1170,20241126,0.00,2445,-52.15,20240328,1170,0.00,20241126,2445,-52.15,20240328,1170,0.00,20241126,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N +20241126,100532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1195,-15,5,-1.24,197141681,164253,43.97,1202,1211,1192,1573,847,1210,1200.17,1.64,0,-9351,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,729,3.61,0.59,12,0.27,331.00,2025.00,2445,20240328,-51.12,1180,20241122,1.27,2445,-51.12,20240328,1180,1.27,20241122,2445,-51.12,20240328,1180,1.27,20241122,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N +20241126,090527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1201,-9,5,-0.74,41461615,34520,9.24,1202,1210,1196,1573,847,1210,1200.82,1.64,0,-8774,1229,1219,1207,1197,1185,1224,1202,305,363,500,840,1,1,61002189,733,3.63,0.59,12,0.06,331.00,2025.00,2445,20240328,-50.88,1180,20241122,1.78,2445,-50.88,20240328,1180,1.78,20241122,2445,-50.88,20240328,1180,1.78,20241122,2.52,N,043260,500,305 억,,1003324,N,N,0,N,00,N 20241125,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,17,2,1.42,425824643,352915,69.03,1195,1217,1195,1550,836,1193,1206.59,1.50,0,81415,1261,1226,1203,1168,1145,1215,1157,305,357,500,830,1,1,61002189,738,3.66,0.60,12,0.58,331.00,2025.00,2445,20240328,-50.51,1180,20241122,2.54,2445,-50.51,20240328,1180,2.54,20241122,2445,-50.51,20240328,1180,2.54,20241122,2.61,N,043260,500,305 억,,915344,N,N,0,N,00,N 20241125,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1215,22,2,1.84,388561902,322087,63.00,1195,1217,1195,1550,836,1193,1206.39,1.50,0,76852,1261,1226,1203,1168,1145,1215,1157,305,357,500,830,1,1,61002189,741,3.67,0.60,12,0.53,331.00,2025.00,2445,20240328,-50.31,1180,20241122,2.97,2445,-50.31,20240328,1180,2.97,20241122,2445,-50.31,20240328,1180,2.97,20241122,2.61,N,043260,500,305 억,,915344,N,N,0,N,00,N 20241125,140525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,17,2,1.42,353924328,293502,57.41,1195,1217,1195,1550,836,1193,1205.87,1.50,0,72938,1261,1226,1203,1168,1145,1215,1157,305,357,500,830,1,1,61002189,738,3.66,0.60,12,0.48,331.00,2025.00,2445,20240328,-50.51,1180,20241122,2.54,2445,-50.51,20240328,1180,2.54,20241122,2445,-50.51,20240328,1180,2.54,20241122,2.61,N,043260,500,305 억,,915344,N,N,0,N,00,N diff --git a/043340/price/prices-20241101.csv b/043340/price/prices-20241101.csv index d2e3d512004f..93d1a7ced0a0 100644 --- a/043340/price/prices-20241101.csv +++ b/043340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,-9,5,-1.77,12712946,25337,193.66,509,513,499,661,357,509,501.75,0.19,0,44,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,475,-3.85,1.67,12,0.03,-130.00,300.00,824,20231121,-39.32,450,20241113,11.11,765,-34.64,20240520,450,11.11,20241113,765,-34.64,20240520,450,11.11,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N +20241126,150528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,504,-5,5,-0.98,11906622,23726,181.35,509,513,499,661,357,509,501.84,0.19,0,494,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,479,-3.88,1.68,12,0.02,-130.00,300.00,824,20231121,-38.83,450,20241113,12.00,765,-34.12,20240520,450,12.00,20241113,765,-34.12,20240520,450,12.00,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N +20241126,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,504,-5,5,-0.98,11854206,23622,180.55,509,513,499,661,357,509,501.83,0.19,0,516,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,479,-3.88,1.68,12,0.02,-130.00,300.00,824,20231121,-38.83,450,20241113,12.00,765,-34.12,20240520,450,12.00,20241113,765,-34.12,20240520,450,12.00,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N +20241126,130525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,-9,5,-1.77,11852698,23619,180.53,509,513,499,661,357,509,501.83,0.19,0,516,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,475,-3.85,1.67,12,0.02,-130.00,300.00,824,20231121,-39.32,450,20241113,11.11,765,-34.64,20240520,450,11.11,20241113,765,-34.64,20240520,450,11.11,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N +20241126,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,504,-5,5,-0.98,10985555,21891,167.32,509,513,499,661,357,509,501.83,0.19,0,527,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,479,-3.88,1.68,12,0.02,-130.00,300.00,824,20231121,-38.83,450,20241113,12.00,765,-34.12,20240520,450,12.00,20241113,765,-34.12,20240520,450,12.00,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N +20241126,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,499,-10,5,-1.96,2645086,5283,40.38,509,509,499,661,357,509,500.68,0.19,0,569,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,474,-3.84,1.66,12,0.01,-130.00,300.00,824,20231121,-39.44,450,20241113,10.89,765,-34.77,20240520,450,10.89,20241113,765,-34.77,20240520,450,10.89,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N +20241126,100533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,499,-10,5,-1.96,1992394,3975,30.38,509,509,499,661,357,509,501.23,0.19,0,569,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,474,-3.84,1.66,12,0.00,-130.00,300.00,824,20231121,-39.44,450,20241113,10.89,765,-34.77,20240520,450,10.89,20241113,765,-34.77,20240520,450,10.89,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N +20241126,090527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,0,3,0.00,51918,102,0.78,509,509,509,661,357,509,509.00,0.19,0,0,515,511,506,502,497,514,505,475,152,500,340,1,1,95000000,484,-3.92,1.70,12,0.00,-130.00,300.00,824,20231121,-38.23,450,20241113,13.11,765,-33.46,20240520,450,13.11,20241113,765,-33.46,20240520,450,13.11,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N 20241125,160517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,3,2,0.59,6567014,13070,30.88,502,510,501,657,355,506,502.45,0.19,0,-134,520,513,502,495,484,507,489,475,151,500,340,1,1,95000000,484,-3.92,1.70,12,0.01,-130.00,300.00,824,20231121,-38.23,450,20241113,13.11,765,-33.46,20240520,450,13.11,20241113,765,-33.46,20240520,450,13.11,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N 20241125,150526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,510,4,2,0.79,6565495,13067,30.87,502,510,501,657,355,506,502.45,0.19,0,-134,520,513,502,495,484,507,489,475,151,500,340,1,1,95000000,485,-3.92,1.70,12,0.01,-130.00,300.00,824,20231121,-38.11,450,20241113,13.33,765,-33.33,20240520,450,13.33,20241113,765,-33.33,20240520,450,13.33,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N 20241125,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,501,-5,5,-0.99,5704089,11362,26.85,502,506,501,657,355,506,502.03,0.19,0,-134,520,513,502,495,484,507,489,475,151,500,340,1,1,95000000,476,-3.85,1.67,12,0.01,-130.00,300.00,824,20231121,-39.20,450,20241113,11.33,765,-34.51,20240520,450,11.33,20241113,765,-34.51,20240520,450,11.33,20241113,0.00,N,043340,500,475 억,,176519,N,N,0,N,00,N diff --git a/043360/price/prices-20241101.csv b/043360/price/prices-20241101.csv index ddc211c48218..e55cd889bb7d 100644 --- a/043360/price/prices-20241101.csv +++ b/043360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1976,6,2,0.30,16083143,8114,29.35,1980,2060,1970,2560,1379,1970,1982.15,0.19,0,-496,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,1,1,9000000,178,-8.27,0.41,12,0.09,-239.00,4801.00,3215,20240126,-38.54,1750,20240805,12.91,3215,-38.54,20240126,1750,12.91,20240805,3215,-38.54,20240126,1750,12.91,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N +20241126,150529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1977,7,2,0.36,14832327,7482,27.06,1980,2060,1970,2560,1379,1970,1982.40,0.19,0,-400,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,1,1,9000000,178,-8.27,0.41,12,0.08,-239.00,4801.00,3215,20240126,-38.51,1750,20240805,12.97,3215,-38.51,20240126,1750,12.97,20240805,3215,-38.51,20240126,1750,12.97,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N +20241126,140527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1995,25,2,1.27,13624200,6870,24.85,1980,2060,1970,2560,1379,1970,1983.14,0.19,0,-484,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,1,1,9000000,180,-8.35,0.42,12,0.08,-239.00,4801.00,3215,20240126,-37.95,1750,20240805,14.00,3215,-37.95,20240126,1750,14.00,20240805,3215,-37.95,20240126,1750,14.00,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N +20241126,130526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1989,19,2,0.96,7988006,4010,14.50,1980,2060,1971,2560,1379,1970,1992.02,0.19,0,-472,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,1,1,9000000,179,-8.32,0.41,12,0.04,-239.00,4801.00,3215,20240126,-38.13,1750,20240805,13.66,3215,-38.13,20240126,1750,13.66,20240805,3215,-38.13,20240126,1750,13.66,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N +20241126,120531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1997,27,2,1.37,7503829,3767,13.62,1980,2060,1971,2560,1379,1970,1991.99,0.19,0,-472,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,1,1,9000000,180,-8.36,0.42,12,0.04,-239.00,4801.00,3215,20240126,-37.88,1750,20240805,14.11,3215,-37.88,20240126,1750,14.11,20240805,3215,-37.88,20240126,1750,14.11,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N +20241126,110534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1997,27,2,1.37,7481942,3756,13.58,1980,2060,1971,2560,1379,1970,1992.00,0.19,0,-472,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,1,1,9000000,180,-8.36,0.42,12,0.04,-239.00,4801.00,3215,20240126,-37.88,1750,20240805,14.11,3215,-37.88,20240126,1750,14.11,20240805,3215,-37.88,20240126,1750,14.11,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N +20241126,100533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1991,21,2,1.07,6285975,3157,11.42,1980,2060,1971,2560,1379,1970,1991.12,0.19,0,-245,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,1,1,9000000,179,-8.33,0.41,12,0.04,-239.00,4801.00,3215,20240126,-38.07,1750,20240805,13.77,3215,-38.07,20240126,1750,13.77,20240805,3215,-38.07,20240126,1750,13.77,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N +20241126,090528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2035,65,2,3.30,1028572,516,1.87,1980,2060,1980,2560,1379,1970,1993.36,0.19,0,-50,2143,2056,2013,1926,1883,2035,1905,45,590,500,1370,5,1,9000000,183,-8.51,0.42,12,0.01,-239.00,4801.00,3215,20240126,-36.70,1750,20240805,16.29,3215,-36.70,20240126,1750,16.29,20240805,3215,-36.70,20240126,1750,16.29,20240805,0.00,N,043360,500,45 억,,16943,N,N,0,N,00,N 20241125,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1970,-180,5,-8.37,55157054,27650,170.93,2005,2100,1970,2795,1505,2150,1994.83,0.19,0,251,2324,2236,2062,1974,1800,2281,2019,45,645,500,1500,1,1,9000000,177,-8.24,0.41,12,0.31,-239.00,4801.00,3215,20240126,-38.72,1750,20240805,12.57,3215,-38.72,20240126,1750,12.57,20240805,3215,-38.72,20240126,1750,12.57,20240805,0.00,N,043360,500,45 억,,16707,N,N,0,N,00,N 20241125,150526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1973,-177,5,-8.23,46686806,23351,144.36,2005,2100,1971,2795,1505,2150,1999.35,0.19,0,770,2324,2236,2062,1974,1800,2281,2019,45,645,500,1500,1,1,9000000,178,-8.26,0.41,12,0.26,-239.00,4801.00,3215,20240126,-38.63,1750,20240805,12.74,3215,-38.63,20240126,1750,12.74,20240805,3215,-38.63,20240126,1750,12.74,20240805,0.00,N,043360,500,45 억,,16707,N,N,0,N,00,N 20241125,140526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1996,-154,5,-7.16,43269196,21631,133.72,2005,2100,1971,2795,1505,2150,2000.33,0.19,0,875,2324,2236,2062,1974,1800,2281,2019,45,645,500,1500,1,1,9000000,180,-8.35,0.42,12,0.24,-239.00,4801.00,3215,20240126,-37.92,1750,20240805,14.06,3215,-37.92,20240126,1750,14.06,20240805,3215,-37.92,20240126,1750,14.06,20240805,0.00,N,043360,500,45 억,,16707,N,N,0,N,00,N diff --git a/043370/price/prices-20241101.csv b/043370/price/prices-20241101.csv index 5ca816fcde7c..e3accb041190 100644 --- a/043370/price/prices-20241101.csv +++ b/043370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160527,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9570,70,2,0.74,88739760,9333,75.83,9510,9600,9460,12350,6650,9500,9508.17,12.95,0,-714,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2010,3.27,0.28,12,0.04,2929.00,34733.00,14350,20240617,-33.31,8710,20231207,9.87,14350,-33.31,20240617,9010,6.22,20240129,14350,-33.31,20240617,8710,9.87,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N +20241126,150529,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9600,100,2,1.05,87964450,9252,75.17,9510,9600,9460,12350,6650,9500,9507.61,12.95,0,-759,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2016,3.28,0.28,12,0.04,2929.00,34733.00,14350,20240617,-33.10,8710,20231207,10.22,14350,-33.10,20240617,9010,6.55,20240129,14350,-33.10,20240617,8710,10.22,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N +20241126,140527,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9550,50,2,0.53,79673400,8385,68.13,9510,9560,9460,12350,6650,9500,9501.90,12.95,0,-984,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2006,3.26,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.45,8710,20231207,9.64,14350,-33.45,20240617,9010,5.99,20240129,14350,-33.45,20240617,8710,9.64,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N +20241126,130526,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9550,50,2,0.53,75988310,7999,64.99,9510,9560,9460,12350,6650,9500,9499.73,12.95,0,-907,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2006,3.26,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.45,8710,20231207,9.64,14350,-33.45,20240617,9010,5.99,20240129,14350,-33.45,20240617,8710,9.64,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N +20241126,120531,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9520,20,2,0.21,59704790,6290,51.10,9510,9530,9460,12350,6650,9500,9492.02,12.95,0,-1355,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,1999,3.25,0.27,12,0.03,2929.00,34733.00,14350,20240617,-33.66,8710,20231207,9.30,14350,-33.66,20240617,9010,5.66,20240129,14350,-33.66,20240617,8710,9.30,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N +20241126,110535,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9530,30,2,0.32,54580470,5752,46.73,9510,9530,9460,12350,6650,9500,9488.96,12.95,0,-1313,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2001,3.25,0.27,12,0.03,2929.00,34733.00,14350,20240617,-33.59,8710,20231207,9.41,14350,-33.59,20240617,9010,5.77,20240129,14350,-33.59,20240617,8710,9.41,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N +20241126,100533,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9480,-20,5,-0.21,20202120,2128,17.29,9510,9510,9470,12350,6650,9500,9493.48,12.95,0,-660,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,1991,3.24,0.27,12,0.01,2929.00,34733.00,14350,20240617,-33.94,8710,20231207,8.84,14350,-33.94,20240617,9010,5.22,20240129,14350,-33.94,20240617,8710,8.84,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N +20241126,090528,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9480,-20,5,-0.21,2962110,312,2.53,9510,9510,9480,12350,6650,9500,9493.94,12.95,0,21,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,1991,3.24,0.27,12,0.00,2929.00,34733.00,14350,20240617,-33.94,8710,20231207,8.84,14350,-33.94,20240617,9010,5.22,20240129,14350,-33.94,20240617,8710,8.84,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N 20241125,160518,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9500,130,2,1.39,116670210,12308,91.96,9370,9550,9370,12180,6560,9370,9479.10,12.94,0,-2312,9583,9476,9403,9296,9223,9440,9260,105,2810,500,6930,10,1,21000000,1995,3.24,0.27,12,0.06,2929.00,34733.00,14350,20240617,-33.80,8710,20231207,9.07,14350,-33.80,20240617,9010,5.44,20240129,14350,-33.80,20240617,8710,9.07,20231207,0.54,N,043370,500,105 억,,2717244,N,N,3,N,00,N 20241125,150526,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,120,2,1.28,111114730,11723,87.59,9370,9550,9370,12180,6560,9370,9478.35,12.94,0,-2222,9583,9476,9403,9296,9223,9440,9260,105,2810,500,6930,10,1,21000000,1993,3.24,0.27,12,0.06,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8710,8.96,20231207,0.54,N,043370,500,105 억,,2717244,N,N,3,N,00,N 20241125,140526,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9480,110,2,1.17,88972220,9390,70.16,9370,9550,9370,12180,6560,9370,9475.21,12.94,0,-979,9583,9476,9403,9296,9223,9440,9260,105,2810,500,6930,10,1,21000000,1991,3.24,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.94,8710,20231207,8.84,14350,-33.94,20240617,9010,5.22,20240129,14350,-33.94,20240617,8710,8.84,20231207,0.54,N,043370,500,105 억,,2717244,N,N,3,N,00,N diff --git a/043590/price/prices-20241101.csv b/043590/price/prices-20241101.csv index b2bd1d3a3c74..40165d455a8c 100644 --- a/043590/price/prices-20241101.csv +++ b/043590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,157,1,29.96,282470515,434661,693.26,530,681,523,681,367,524,649.86,0.00,0,17666,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,185,2.01,0.42,12,1.60,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N +20241126,150529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,157,1,29.96,281890303,433809,691.90,530,681,523,681,367,524,649.80,0.00,0,17666,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,185,2.01,0.42,12,1.60,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N +20241126,140527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,157,1,29.96,281031562,432548,689.89,530,681,523,681,367,524,649.71,0.00,0,17666,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,185,2.01,0.42,12,1.59,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N +20241126,130526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,157,1,29.96,280615471,431937,688.92,530,681,523,681,367,524,649.67,0.00,0,17666,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,185,2.01,0.42,12,1.59,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N +20241126,120532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,157,1,29.96,269427322,415508,662.71,530,681,523,681,367,524,648.43,0.00,0,17666,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,185,2.01,0.42,12,1.53,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N +20241126,110535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,157,1,29.96,268330912,413898,660.15,530,681,523,681,367,524,648.30,0.00,0,17666,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,185,2.01,0.42,12,1.53,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N +20241126,100534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,681,157,1,29.96,263143054,406280,648.00,530,681,523,681,367,524,647.69,0.00,0,17666,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,185,2.01,0.42,12,1.50,338.00,1613.00,2195,20240122,-68.97,500,20241125,36.20,2195,-68.97,20240122,500,36.20,20241125,2195,-68.97,20240122,500,36.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N +20241126,090528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,526,2,2,0.38,7751455,14734,23.50,530,538,524,681,367,524,526.09,0.00,0,-5906,565,544,522,501,479,533,490,136,157,500,320,1,1,27136762,143,1.56,0.33,12,0.05,338.00,1613.00,2195,20240122,-76.04,500,20241125,5.20,2195,-76.04,20240122,500,5.20,20241125,2195,-76.04,20240122,500,5.20,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N 20241125,160518,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,524,-15,5,-2.78,32684851,62486,98.16,541,543,500,700,378,539,523.07,0.00,0,3529,575,556,540,521,505,566,531,136,161,500,330,1,1,27136762,142,1.55,0.32,12,0.23,338.00,1613.00,2195,20240122,-76.13,500,20241125,4.80,2195,-76.13,20240122,500,4.80,20241125,2195,-76.13,20240122,500,4.80,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N 20241125,150526,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,532,-7,5,-1.30,31791925,60787,95.49,541,543,500,700,378,539,523.01,0.00,0,3725,575,556,540,521,505,566,531,136,161,500,330,1,1,27136762,144,1.57,0.33,12,0.22,338.00,1613.00,2195,20240122,-75.76,500,20241125,6.40,2195,-75.76,20240122,500,6.40,20241125,2195,-75.76,20240122,500,6.40,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N 20241125,140527,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,535,-4,5,-0.74,31621062,60466,94.99,541,543,500,700,378,539,522.96,0.00,0,3725,575,556,540,521,505,566,531,136,161,500,330,1,1,27136762,145,1.58,0.33,12,0.22,338.00,1613.00,2195,20240122,-75.63,500,20241125,7.00,2195,-75.63,20240122,500,7.00,20241125,2195,-75.63,20240122,500,7.00,20241125,0.22,N,043590,500,135 억,,0,N,N,0,N,00,N diff --git a/043610/price/prices-20241101.csv b/043610/price/prices-20241101.csv index 45c77bc9e644..5dd37fbc9f0d 100644 --- a/043610/price/prices-20241101.csv +++ b/043610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160527,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,50,2,2.36,6586288835,2903219,389.89,2120,2425,2100,2755,1485,2120,2268.63,0.91,0,-51850,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1261,9.12,0.70,12,5.00,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N +20241126,150529,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2190,70,2,3.30,6412924000,2823591,379.20,2120,2425,2100,2755,1485,2120,2271.19,0.91,0,-86807,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1273,9.20,0.71,12,4.86,238.00,3088.00,3750,20231211,-41.60,2000,20240805,9.50,3635,-39.75,20240103,2000,9.50,20240805,3750,-41.60,20231211,2000,9.50,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N +20241126,140528,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2180,60,2,2.83,5867059145,2572870,345.53,2120,2425,2100,2755,1485,2120,2280.36,0.91,0,-182390,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1267,9.16,0.71,12,4.43,238.00,3088.00,3750,20231211,-41.87,2000,20240805,9.00,3635,-40.03,20240103,2000,9.00,20240805,3750,-41.87,20231211,2000,9.00,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N +20241126,130527,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2195,75,2,3.54,518511955,239203,32.12,2120,2215,2100,2755,1485,2120,2167.66,0.91,0,-41864,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1276,9.22,0.71,12,0.41,238.00,3088.00,3750,20231211,-41.47,2000,20240805,9.75,3635,-39.61,20240103,2000,9.75,20240805,3750,-41.47,20231211,2000,9.75,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N +20241126,120532,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,35,2,1.65,168861800,79569,10.69,2120,2155,2100,2755,1485,2120,2122.21,0.91,0,12584,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1252,9.05,0.70,12,0.14,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N +20241126,110535,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2135,15,2,0.71,145951405,68878,9.25,2120,2150,2100,2755,1485,2120,2118.98,0.91,0,7200,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1241,8.97,0.69,12,0.12,238.00,3088.00,3750,20231211,-43.07,2000,20240805,6.75,3635,-41.27,20240103,2000,6.75,20240805,3750,-43.07,20231211,2000,6.75,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N +20241126,100534,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2125,5,2,0.24,99045970,46844,6.29,2120,2150,2100,2755,1485,2120,2114.38,0.91,0,-9651,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1235,8.93,0.69,12,0.08,238.00,3088.00,3750,20231211,-43.33,2000,20240805,6.25,3635,-41.54,20240103,2000,6.25,20240805,3750,-43.33,20231211,2000,6.25,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N +20241126,090529,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2120,0,3,0.00,28329770,13358,1.79,2120,2150,2115,2755,1485,2120,2120.81,0.91,0,-7838,2380,2250,2185,2055,1990,2217,2022,291,635,500,1480,5,1,58115438,1232,8.91,0.69,12,0.02,238.00,3088.00,3750,20231211,-43.47,2000,20240805,6.00,3635,-41.68,20240103,2000,6.00,20240805,3750,-43.47,20231211,2000,6.00,20240805,2.52,N,043610,500,290 억,,531655,N,N,69,N,00,N 20241125,160518,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2120,-70,5,-3.20,1617643000,739443,504.35,2310,2315,2120,2845,1535,2190,2187.94,1.35,0,-251329,2270,2230,2175,2135,2080,2250,2155,291,655,500,1530,5,1,58115438,1232,8.91,0.69,12,1.27,238.00,3088.00,3750,20231211,-43.47,2000,20240805,6.00,3635,-41.68,20240103,2000,6.00,20240805,3750,-43.47,20231211,2000,6.00,20240805,2.54,N,043610,500,290 억,,783471,N,N,69,N,00,N 20241125,150527,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2140,-50,5,-2.28,1405368380,639689,436.31,2310,2315,2130,2845,1535,2190,2196.97,1.35,0,-217485,2270,2230,2175,2135,2080,2250,2155,291,655,500,1530,5,1,58115438,1244,8.99,0.69,12,1.10,238.00,3088.00,3750,20231211,-42.93,2000,20240805,7.00,3635,-41.13,20240103,2000,7.00,20240805,3750,-42.93,20231211,2000,7.00,20240805,2.54,N,043610,500,290 억,,783471,N,N,0,N,00,N 20241125,140527,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,-20,5,-0.91,941034255,423756,289.03,2310,2315,2150,2845,1535,2190,2220.82,1.35,0,-134761,2270,2230,2175,2135,2080,2250,2155,291,655,500,1530,5,1,58115438,1261,9.12,0.70,12,0.73,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.54,N,043610,500,290 억,,783471,N,N,0,N,00,N diff --git a/043650/price/prices-20241101.csv b/043650/price/prices-20241101.csv index ad36fdc88641..73e578e9f491 100644 --- a/043650/price/prices-20241101.csv +++ b/043650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160528,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4805,40,2,0.84,184432415,38604,62.93,4765,4815,4740,6190,3340,4765,4777.51,0.76,0,4594,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,858,-22.04,0.37,12,0.22,-218.00,13077.00,8170,20240617,-41.19,4360,20241114,10.21,8170,-41.19,20240617,4360,10.21,20241114,8170,-41.19,20240617,4360,10.21,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N +20241126,150530,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4790,25,2,0.52,173754715,36382,59.31,4765,4815,4740,6190,3340,4765,4775.84,0.76,0,3945,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,855,-21.97,0.37,12,0.20,-218.00,13077.00,8170,20240617,-41.37,4360,20241114,9.86,8170,-41.37,20240617,4360,9.86,20241114,8170,-41.37,20240617,4360,9.86,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N +20241126,140528,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4780,15,2,0.31,120667155,25308,41.26,4765,4800,4740,6190,3340,4765,4767.95,0.76,0,-3238,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,854,-21.93,0.37,12,0.14,-218.00,13077.00,8170,20240617,-41.49,4360,20241114,9.63,8170,-41.49,20240617,4360,9.63,20241114,8170,-41.49,20240617,4360,9.63,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N +20241126,130527,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4785,20,2,0.42,110988455,23281,37.95,4765,4800,4740,6190,3340,4765,4767.34,0.76,0,-3246,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,855,-21.95,0.37,12,0.13,-218.00,13077.00,8170,20240617,-41.43,4360,20241114,9.75,8170,-41.43,20240617,4360,9.75,20241114,8170,-41.43,20240617,4360,9.75,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N +20241126,120532,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4785,20,2,0.42,103714060,21758,35.47,4765,4800,4740,6190,3340,4765,4766.71,0.76,0,-3200,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,855,-21.95,0.37,12,0.12,-218.00,13077.00,8170,20240617,-41.43,4360,20241114,9.75,8170,-41.43,20240617,4360,9.75,20241114,8170,-41.43,20240617,4360,9.75,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N +20241126,110536,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4775,10,2,0.21,98032615,20569,33.53,4765,4800,4740,6190,3340,4765,4766.04,0.76,0,-3029,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,853,-21.90,0.37,12,0.12,-218.00,13077.00,8170,20240617,-41.55,4360,20241114,9.52,8170,-41.55,20240617,4360,9.52,20241114,8170,-41.55,20240617,4360,9.52,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N +20241126,100534,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4785,20,2,0.42,54705820,11478,18.71,4765,4800,4740,6190,3340,4765,4766.15,0.76,0,-2584,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,855,-21.95,0.37,12,0.06,-218.00,13077.00,8170,20240617,-41.43,4360,20241114,9.75,8170,-41.43,20240617,4360,9.75,20241114,8170,-41.43,20240617,4360,9.75,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N +20241126,090529,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4800,35,2,0.73,7388655,1547,2.52,4765,4800,4750,6190,3340,4765,4776.12,0.76,0,-646,4871,4817,4721,4667,4571,4845,4695,89,1425,500,3040,5,1,17858304,857,-22.02,0.37,12,0.01,-218.00,13077.00,8170,20240617,-41.25,4360,20241114,10.09,8170,-41.25,20240617,4360,10.09,20241114,8170,-41.25,20240617,4360,10.09,20241114,1.86,N,043650,500,89 억,,135966,N,N,0,N,00,N 20241125,160518,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4765,115,2,2.47,290288950,61340,200.67,4625,4775,4625,6040,3255,4650,4732.44,0.68,0,14020,4693,4671,4648,4626,4603,4682,4637,89,1390,500,2970,5,1,17858304,851,-21.86,0.36,12,0.34,-218.00,13077.00,8170,20240617,-41.68,4360,20241114,9.29,8170,-41.68,20240617,4360,9.29,20241114,8170,-41.68,20240617,4360,9.29,20241114,1.86,N,043650,500,89 억,,122118,N,N,0,N,00,N 20241125,150527,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4770,120,2,2.58,277685980,58693,192.01,4625,4775,4625,6040,3255,4650,4731.16,0.68,0,14054,4693,4671,4648,4626,4603,4682,4637,89,1390,500,2970,5,1,17858304,852,-21.88,0.36,12,0.33,-218.00,13077.00,8170,20240617,-41.62,4360,20241114,9.40,8170,-41.62,20240617,4360,9.40,20241114,8170,-41.62,20240617,4360,9.40,20241114,1.86,N,043650,500,89 억,,122118,N,N,0,N,00,N 20241125,140527,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4770,120,2,2.58,254767375,53872,176.24,4625,4775,4625,6040,3255,4650,4729.12,0.68,0,13867,4693,4671,4648,4626,4603,4682,4637,89,1390,500,2970,5,1,17858304,852,-21.88,0.36,12,0.30,-218.00,13077.00,8170,20240617,-41.62,4360,20241114,9.40,8170,-41.62,20240617,4360,9.40,20241114,8170,-41.62,20240617,4360,9.40,20241114,1.86,N,043650,500,89 억,,122118,N,N,0,N,00,N diff --git a/043710/price/prices-20241101.csv b/043710/price/prices-20241101.csv index a6bdac56902c..eb0a5261d2fa 100644 --- a/043710/price/prices-20241101.csv +++ b/043710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-14,5,-2.39,26677592,45903,115.34,586,602,570,761,411,586,581.18,0.21,0,-343,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,287,-8.67,1.07,12,0.09,-66.00,536.00,852,20240911,-32.86,531,20240425,7.72,852,-32.86,20240911,531,7.72,20240425,852,-32.86,20240911,531,7.72,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N +20241126,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-5,5,-0.85,25595992,44029,110.63,586,602,570,761,411,586,581.34,0.21,0,-342,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,292,-8.80,1.08,12,0.09,-66.00,536.00,852,20240911,-31.81,531,20240425,9.42,852,-31.81,20240911,531,9.42,20240425,852,-31.81,20240911,531,9.42,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N +20241126,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-2,5,-0.34,18585118,31840,80.00,586,602,579,761,411,586,583.70,0.21,0,-342,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,293,-8.85,1.09,12,0.06,-66.00,536.00,852,20240911,-31.46,531,20240425,9.98,852,-31.46,20240911,531,9.98,20240425,852,-31.46,20240911,531,9.98,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N +20241126,130527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,0,3,0.00,13969040,23899,60.05,586,602,579,761,411,586,584.50,0.21,0,-104,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,294,-8.88,1.09,12,0.05,-66.00,536.00,852,20240911,-31.22,531,20240425,10.36,852,-31.22,20240911,531,10.36,20240425,852,-31.22,20240911,531,10.36,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N +20241126,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,0,3,0.00,13967868,23897,60.04,586,602,579,761,411,586,584.50,0.21,0,-104,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,294,-8.88,1.09,12,0.05,-66.00,536.00,852,20240911,-31.22,531,20240425,10.36,852,-31.22,20240911,531,10.36,20240425,852,-31.22,20240911,531,10.36,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N +20241126,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,2,2,0.34,8096211,13848,34.79,586,602,582,761,411,586,584.65,0.21,0,-103,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,295,-8.91,1.10,12,0.03,-66.00,536.00,852,20240911,-30.99,531,20240425,10.73,852,-30.99,20240911,531,10.73,20240425,852,-30.99,20240911,531,10.73,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N +20241126,100535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-3,5,-0.51,2609843,4468,11.23,586,602,583,761,411,586,584.12,0.21,0,-103,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,293,-8.83,1.09,12,0.01,-66.00,536.00,852,20240911,-31.57,531,20240425,9.79,852,-31.57,20240911,531,9.79,20240425,852,-31.57,20240911,531,9.79,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N +20241126,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,15,2,2.56,354368,604,1.52,586,602,586,761,411,586,586.70,0.21,0,0,612,598,579,565,546,606,573,251,175,500,410,1,1,50198880,302,-9.11,1.12,12,0.00,-66.00,536.00,852,20240911,-29.46,531,20240425,13.18,852,-29.46,20240911,531,13.18,20240425,852,-29.46,20240911,531,13.18,20240425,0.00,N,043710,500,250 억,,107598,N,N,0,N,00,N 20241125,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,5,2,0.86,22825518,39799,221.13,574,593,560,755,407,581,573.52,0.21,0,894,618,599,585,566,552,592,559,251,174,500,400,1,1,50198880,294,-8.88,1.09,12,0.08,-66.00,536.00,852,20240911,-31.22,531,20240425,10.36,852,-31.22,20240911,531,10.36,20240425,852,-31.22,20240911,531,10.36,20240425,0.00,N,043710,500,250 억,,106704,N,N,0,N,00,N 20241125,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,1,2,0.17,21152669,36942,205.26,574,593,560,755,407,581,572.59,0.21,0,1056,618,599,585,566,552,592,559,251,174,500,400,1,1,50198880,292,-8.82,1.09,12,0.07,-66.00,536.00,852,20240911,-31.69,531,20240425,9.60,852,-31.69,20240911,531,9.60,20240425,852,-31.69,20240911,531,9.60,20240425,0.00,N,043710,500,250 억,,106704,N,N,0,N,00,N 20241125,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,-10,5,-1.72,13624176,23729,131.84,574,593,570,755,407,581,574.16,0.21,0,2603,618,599,585,566,552,592,559,251,174,500,400,1,1,50198880,287,-8.65,1.07,12,0.05,-66.00,536.00,852,20240911,-32.98,531,20240425,7.53,852,-32.98,20240911,531,7.53,20240425,852,-32.98,20240911,531,7.53,20240425,0.00,N,043710,500,250 억,,106704,N,N,0,N,00,N diff --git a/043910/price/prices-20241101.csv b/043910/price/prices-20241101.csv index ea19e5c704d7..cbdf50647845 100644 --- a/043910/price/prices-20241101.csv +++ b/043910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160528,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,610,2,2,0.33,155557825,254575,67.81,608,615,602,790,426,608,611.05,1.28,0,50348,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,692,12.20,0.73,12,0.22,50.00,831.00,1032,20231128,-40.89,567,20241115,7.58,1016,-39.96,20240524,567,7.58,20241115,1135,-46.26,20231128,567,7.58,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N +20241126,150530,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,614,6,2,0.99,146686372,240066,63.95,608,615,602,790,426,608,611.03,1.28,0,42471,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,696,12.28,0.74,12,0.21,50.00,831.00,1032,20231128,-40.50,567,20241115,8.29,1016,-39.57,20240524,567,8.29,20241115,1135,-45.90,20231128,567,8.29,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N +20241126,140529,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,613,5,2,0.82,119258786,195087,51.97,608,615,602,790,426,608,611.31,1.28,0,30423,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,695,12.26,0.74,12,0.17,50.00,831.00,1032,20231128,-40.60,567,20241115,8.11,1016,-39.67,20240524,567,8.11,20241115,1135,-45.99,20231128,567,8.11,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N +20241126,130528,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,613,5,2,0.82,105484085,172530,45.96,608,615,602,790,426,608,611.40,1.28,0,29796,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,695,12.26,0.74,12,0.15,50.00,831.00,1032,20231128,-40.60,567,20241115,8.11,1016,-39.67,20240524,567,8.11,20241115,1135,-45.99,20231128,567,8.11,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N +20241126,120533,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,612,4,2,0.66,95860399,156771,41.76,608,615,602,790,426,608,611.47,1.28,0,34880,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,694,12.24,0.74,12,0.14,50.00,831.00,1032,20231128,-40.70,567,20241115,7.94,1016,-39.76,20240524,567,7.94,20241115,1135,-46.08,20231128,567,7.94,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N +20241126,110536,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,610,2,2,0.33,84710953,138537,36.90,608,615,602,790,426,608,611.47,1.28,0,33773,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,692,12.20,0.73,12,0.12,50.00,831.00,1032,20231128,-40.89,567,20241115,7.58,1016,-39.96,20240524,567,7.58,20241115,1135,-46.26,20231128,567,7.58,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N +20241126,100535,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,613,5,2,0.82,47282469,77500,20.64,608,615,602,790,426,608,610.10,1.28,0,25946,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,695,12.26,0.74,12,0.07,50.00,831.00,1032,20231128,-40.60,567,20241115,8.11,1016,-39.67,20240524,567,8.11,20241115,1135,-45.99,20231128,567,8.11,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N +20241126,090530,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,605,-3,5,-0.49,3570904,5910,1.57,608,608,602,790,426,608,604.21,1.28,0,2650,635,621,606,592,577,628,599,567,182,500,410,1,1,113391457,686,12.10,0.73,12,0.01,50.00,831.00,1032,20231128,-41.38,567,20241115,6.70,1016,-40.45,20240524,567,6.70,20241115,1135,-46.70,20231128,567,6.70,20241115,1.40,N,043910,500,566 억,,1450346,N,N,0,N,00,N 20241125,160519,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,608,14,2,2.36,226575142,374118,113.28,593,620,591,772,416,594,605.62,1.21,0,71247,607,600,597,590,587,599,589,567,178,500,400,1,1,113391457,689,12.16,0.73,12,0.33,50.00,831.00,1032,20231128,-41.09,567,20241115,7.23,1016,-40.16,20240524,567,7.23,20241115,1135,-46.43,20231128,567,7.23,20241115,1.37,N,043910,500,566 억,,1375107,N,N,0,N,00,N 20241125,150528,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,606,12,2,2.02,218220731,360351,109.11,593,620,591,772,416,594,605.58,1.21,0,70814,607,600,597,590,587,599,589,567,178,500,400,1,1,113391457,687,12.12,0.73,12,0.32,50.00,831.00,1032,20231128,-41.28,567,20241115,6.88,1016,-40.35,20240524,567,6.88,20241115,1135,-46.61,20231128,567,6.88,20241115,1.37,N,043910,500,566 억,,1375107,N,N,0,N,00,N 20241125,140528,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,606,12,2,2.02,154737572,255059,77.23,593,620,591,772,416,594,606.67,1.21,0,58109,607,600,597,590,587,599,589,567,178,500,400,1,1,113391457,687,12.12,0.73,12,0.22,50.00,831.00,1032,20231128,-41.28,567,20241115,6.88,1016,-40.35,20240524,567,6.88,20241115,1135,-46.61,20231128,567,6.88,20241115,1.37,N,043910,500,566 억,,1375107,N,N,0,N,00,N diff --git a/044060/price/prices-20241101.csv b/044060/price/prices-20241101.csv index 6bf53b5aa7c3..fea2dc49d4fa 100644 --- a/044060/price/prices-20241101.csv +++ b/044060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160528,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241126,150531,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241126,140529,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241126,130528,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241126,120533,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241126,110537,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241126,100535,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241126,090530,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231117,0.00,732,20231117,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241125,160519,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231116,0.00,732,20231116,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241125,150528,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231116,0.00,732,20231116,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241125,140528,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231116,0.00,732,20231116,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20241101.csv b/044180/price/prices-20241101.csv index 304c5c6b6dfc..ccaf7bf47701 100644 --- a/044180/price/prices-20241101.csv +++ b/044180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,419,-53,5,-11.23,536457641,1252896,58.54,465,466,413,613,331,472,428.19,0.27,0,-31100,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,112,-2.91,0.34,12,4.69,-144.00,1219.00,898,20240306,-53.34,400,20240805,4.75,898,-53.34,20240306,400,4.75,20240805,898,-53.34,20240306,400,4.75,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N +20241126,150531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,423,-49,5,-10.38,507748639,1184290,55.33,465,466,413,613,331,472,428.74,0.27,0,-30529,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,113,-2.94,0.35,12,4.43,-144.00,1219.00,898,20240306,-52.90,400,20240805,5.75,898,-52.90,20240306,400,5.75,20240805,898,-52.90,20240306,400,5.75,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N +20241126,140529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,418,-54,5,-11.44,470592391,1095604,51.19,465,466,413,613,331,472,429.53,0.27,0,-25627,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,112,-2.90,0.34,12,4.10,-144.00,1219.00,898,20240306,-53.45,400,20240805,4.50,898,-53.45,20240306,400,4.50,20240805,898,-53.45,20240306,400,4.50,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N +20241126,130528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,425,-47,5,-9.96,378512438,874081,40.84,465,466,419,613,331,472,433.04,0.27,0,-16447,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,114,-2.95,0.35,12,3.27,-144.00,1219.00,898,20240306,-52.67,400,20240805,6.25,898,-52.67,20240306,400,6.25,20240805,898,-52.67,20240306,400,6.25,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N +20241126,120534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,425,-47,5,-9.96,331861197,763287,35.66,465,466,420,613,331,472,434.78,0.27,0,-26806,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,114,-2.95,0.35,12,2.86,-144.00,1219.00,898,20240306,-52.67,400,20240805,6.25,898,-52.67,20240306,400,6.25,20240805,898,-52.67,20240306,400,6.25,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N +20241126,110537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,430,-42,5,-8.90,270555372,618649,28.91,465,466,420,613,331,472,437.33,0.27,0,-38588,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,115,-2.99,0.35,12,2.32,-144.00,1219.00,898,20240306,-52.12,400,20240805,7.50,898,-52.12,20240306,400,7.50,20240805,898,-52.12,20240306,400,7.50,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N +20241126,100536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,434,-38,5,-8.05,204210029,463423,21.65,465,466,428,613,331,472,440.66,0.27,0,-24248,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,116,-3.01,0.36,12,1.73,-144.00,1219.00,898,20240306,-51.67,400,20240805,8.50,898,-51.67,20240306,400,8.50,20240805,898,-51.67,20240306,400,8.50,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N +20241126,090530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,-31,5,-6.57,86365907,191241,8.94,465,466,433,613,331,472,451.61,0.27,0,21507,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,118,-3.06,0.36,12,0.72,-144.00,1219.00,898,20240306,-50.89,400,20240805,10.25,898,-50.89,20240306,400,10.25,20240805,898,-50.89,20240306,400,10.25,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N 20241125,160520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,472,66,2,16.26,1004028916,2107859,1209.23,406,520,403,527,285,406,476.33,0.32,0,-13963,452,429,417,394,382,423,388,134,121,500,280,1,1,26717799,126,-3.28,0.39,12,7.89,-144.00,1219.00,898,20240306,-47.44,400,20240805,18.00,898,-47.44,20240306,400,18.00,20240805,898,-47.44,20240306,400,18.00,20240805,0.00,N,044180,500,133 억,,86237,N,N,0,N,00,N 20241125,150528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,489,83,2,20.44,536388414,1165025,668.35,406,497,403,527,285,406,460.41,0.32,0,-16385,452,429,417,394,382,423,388,134,121,500,280,1,1,26717799,131,-3.40,0.40,12,4.36,-144.00,1219.00,898,20240306,-45.55,400,20240805,22.25,898,-45.55,20240306,400,22.25,20240805,898,-45.55,20240306,400,22.25,20240805,0.00,N,044180,500,133 억,,86237,N,N,0,N,00,N 20241125,140528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,408,2,2,0.49,56702050,139688,80.14,406,412,403,527,285,406,405.92,0.32,0,-1153,452,429,417,394,382,423,388,134,121,500,280,1,1,26717799,109,-2.83,0.33,12,0.52,-144.00,1219.00,898,20240306,-54.57,400,20240805,2.00,898,-54.57,20240306,400,2.00,20240805,898,-54.57,20240306,400,2.00,20240805,0.00,N,044180,500,133 억,,86237,N,N,0,N,00,N diff --git a/044340/price/prices-20241101.csv b/044340/price/prices-20241101.csv index e7fecfe21794..d120f788189c 100644 --- a/044340/price/prices-20241101.csv +++ b/044340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,0,3,0.00,40673760,7839,48.25,5230,5230,5160,6740,3640,5190,5188.64,0.90,0,579,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,928,9.27,0.38,12,0.04,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N +20241126,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,0,3,0.00,35977110,6934,42.68,5230,5230,5160,6740,3640,5190,5188.51,0.90,0,11,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,928,9.27,0.38,12,0.04,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N +20241126,140530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-10,5,-0.19,26234210,5054,31.11,5230,5230,5160,6740,3640,5190,5190.78,0.90,0,38,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,926,9.25,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.35,5000,20241125,3.60,10810,-52.08,20240105,5000,3.60,20241125,10870,-52.35,20231228,5000,3.60,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N +20241126,130528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-20,5,-0.39,25633520,4938,30.39,5230,5230,5160,6740,3640,5190,5191.07,0.90,0,12,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,924,9.23,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.44,5000,20241125,3.40,10810,-52.17,20240105,5000,3.40,20241125,10870,-52.44,20231228,5000,3.40,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N +20241126,120534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,10,2,0.19,22354400,4304,26.49,5230,5230,5170,6740,3640,5190,5193.87,0.90,0,-20,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,929,9.29,0.38,12,0.02,560.00,13652.00,10870,20231228,-52.16,5000,20241125,4.00,10810,-51.90,20240105,5000,4.00,20241125,10870,-52.16,20231228,5000,4.00,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N +20241126,110537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,20,2,0.39,15257030,2936,18.07,5230,5230,5170,6740,3640,5190,5196.54,0.90,0,-50,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,931,9.30,0.38,12,0.02,560.00,13652.00,10870,20231228,-52.07,5000,20241125,4.20,10810,-51.80,20240105,5000,4.20,20241125,10870,-52.07,20231228,5000,4.20,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N +20241126,100536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,10,2,0.19,5338700,1028,6.33,5230,5230,5170,6740,3640,5190,5193.29,0.90,0,-245,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,929,9.29,0.38,12,0.01,560.00,13652.00,10870,20231228,-52.16,5000,20241125,4.00,10810,-51.90,20240105,5000,4.00,20241125,10870,-52.16,20231228,5000,4.00,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N +20241126,090531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,10,2,0.19,369970,71,0.44,5230,5230,5200,6740,3640,5190,5210.85,0.90,0,-5,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,929,9.29,0.38,12,0.00,560.00,13652.00,10870,20231228,-52.16,5000,20241125,4.00,10810,-51.90,20240105,5000,4.00,20241125,10870,-52.16,20231228,5000,4.00,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N 20241125,160520,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5190,160,2,3.18,83317900,16246,119.14,5030,5190,5000,6530,3530,5030,5128.50,0.89,0,1498,5163,5096,5063,4996,4963,5080,4980,89,1500,500,3620,10,1,17873425,928,9.27,0.38,12,0.09,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,159698,N,N,0,N,00,N 20241125,150528,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5190,160,2,3.18,79830240,15573,114.21,5030,5190,5000,6530,3530,5030,5126.20,0.89,0,1181,5163,5096,5063,4996,4963,5080,4980,89,1500,500,3620,10,1,17873425,928,9.27,0.38,12,0.09,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,159698,N,N,0,N,00,N 20241125,140529,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5180,150,2,2.98,68659540,13419,98.41,5030,5190,5000,6530,3530,5030,5116.59,0.89,0,1049,5163,5096,5063,4996,4963,5080,4980,89,1500,500,3620,10,1,17873425,926,9.25,0.38,12,0.08,560.00,13652.00,10870,20231228,-52.35,5000,20241125,3.60,10810,-52.08,20240105,5000,3.60,20241125,10870,-52.35,20231228,5000,3.60,20241125,0.87,N,044340,500,89 억,,159698,N,N,0,N,00,N diff --git a/044380/price/prices-20241101.csv b/044380/price/prices-20241101.csv index e5310124273b..f652789d8d13 100644 --- a/044380/price/prices-20241101.csv +++ b/044380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160529,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,333,6,2,1.83,14860186,45099,76.20,330,333,327,425,229,327,329.42,0.23,0,444,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,221,-4.44,0.49,12,0.07,-75.00,676.00,675,20231211,-50.67,310,20241115,7.42,618,-46.12,20240111,310,7.42,20241115,675,-50.67,20231211,310,7.42,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N +20241126,150532,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,330,3,2,0.92,14457964,43891,74.16,330,333,327,425,229,327,329.41,0.23,0,449,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,219,-4.40,0.49,12,0.07,-75.00,676.00,675,20231211,-51.11,310,20241115,6.45,618,-46.60,20240111,310,6.45,20241115,675,-51.11,20231211,310,6.45,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N +20241126,140530,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,330,3,2,0.92,11368176,34521,58.33,330,333,327,425,229,327,329.31,0.23,0,365,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,219,-4.40,0.49,12,0.05,-75.00,676.00,675,20231211,-51.11,310,20241115,6.45,618,-46.60,20240111,310,6.45,20241115,675,-51.11,20231211,310,6.45,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N +20241126,130529,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,329,2,2,0.61,10839121,32912,55.61,330,333,327,425,229,327,329.34,0.23,0,365,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,218,-4.39,0.49,12,0.05,-75.00,676.00,675,20231211,-51.26,310,20241115,6.13,618,-46.76,20240111,310,6.13,20241115,675,-51.26,20231211,310,6.13,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N +20241126,120534,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,327,0,3,0.00,9381194,28474,48.11,330,333,327,425,229,327,329.47,0.23,0,365,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,217,-4.36,0.48,12,0.04,-75.00,676.00,675,20231211,-51.56,310,20241115,5.48,618,-47.09,20240111,310,5.48,20241115,675,-51.56,20231211,310,5.48,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N +20241126,110538,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,327,0,3,0.00,9124048,27688,46.78,330,333,327,425,229,327,329.53,0.23,0,347,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,217,-4.36,0.48,12,0.04,-75.00,676.00,675,20231211,-51.56,310,20241115,5.48,618,-47.09,20240111,310,5.48,20241115,675,-51.56,20231211,310,5.48,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N +20241126,100536,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,330,3,2,0.92,7768558,23549,39.79,330,333,328,425,229,327,329.89,0.23,0,347,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,219,-4.40,0.49,12,0.04,-75.00,676.00,675,20231211,-51.11,310,20241115,6.45,618,-46.60,20240111,310,6.45,20241115,675,-51.11,20231211,310,6.45,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N +20241126,090531,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,331,4,2,1.22,626123,1894,3.20,330,332,329,425,229,327,330.58,0.23,0,-122,343,335,331,323,319,333,321,133,98,200,220,1,1,66403852,220,-4.41,0.49,12,0.00,-75.00,676.00,675,20231211,-50.96,310,20241115,6.77,618,-46.44,20240111,310,6.77,20241115,675,-50.96,20231211,310,6.77,20241115,0.00,N,044380,200,132 억,,155038,N,N,1,N,00,N 20241125,160520,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,327,-7,5,-2.10,19707956,59187,51.50,333,339,327,434,234,334,332.98,0.24,0,-1092,354,344,333,323,312,338,317,133,100,200,230,1,1,66403852,217,-4.36,0.48,12,0.09,-75.00,676.00,675,20231211,-51.56,310,20241115,5.48,618,-47.09,20240111,310,5.48,20241115,675,-51.56,20231211,310,5.48,20241115,0.00,N,044380,200,132 억,,156130,N,N,1,N,00,N 20241125,150529,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,333,-1,5,-0.30,12898614,38586,33.58,333,339,330,434,234,334,334.28,0.24,0,2742,354,344,333,323,312,338,317,133,100,200,230,1,1,66403852,221,-4.44,0.49,12,0.06,-75.00,676.00,675,20231211,-50.67,310,20241115,7.42,618,-46.12,20240111,310,7.42,20241115,675,-50.67,20231211,310,7.42,20241115,0.00,N,044380,200,132 억,,156130,N,N,0,N,00,N 20241125,140529,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,333,-1,5,-0.30,10099281,30182,26.26,333,339,330,434,234,334,334.61,0.24,0,2742,354,344,333,323,312,338,317,133,100,200,230,1,1,66403852,221,-4.44,0.49,12,0.05,-75.00,676.00,675,20231211,-50.67,310,20241115,7.42,618,-46.12,20240111,310,7.42,20241115,675,-50.67,20231211,310,7.42,20241115,0.00,N,044380,200,132 억,,156130,N,N,0,N,00,N diff --git a/044450/price/prices-20241101.csv b/044450/price/prices-20241101.csv index 8643c1e51196..54dce13f61ad 100644 --- a/044450/price/prices-20241101.csv +++ b/044450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160530,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,170,2,1.99,321205090,37308,42.33,8600,8750,8520,11100,5980,8540,8609.55,7.11,0,-5732,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,2011,11.80,0.47,12,0.16,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.81,N,044450,500,115 억,,1642020,N,N,515,N,00,N +20241126,150532,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,170,2,1.99,303126980,35233,39.97,8600,8750,8520,11100,5980,8540,8603.50,7.11,0,-6149,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,2011,11.80,0.47,12,0.15,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N +20241126,140530,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8620,80,2,0.94,222615610,25989,29.48,8600,8660,8520,11100,5980,8540,8565.76,7.11,0,-5192,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1990,11.68,0.47,12,0.11,738.00,18370.00,10840,20240117,-20.48,7730,20240416,11.51,10840,-20.48,20240117,7730,11.51,20240416,10840,-20.48,20240117,7730,11.51,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N +20241126,130529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8590,50,2,0.59,204452600,23877,27.09,8600,8660,8520,11100,5980,8540,8562.74,7.11,0,-5313,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1983,11.64,0.47,12,0.10,738.00,18370.00,10840,20240117,-20.76,7730,20240416,11.13,10840,-20.76,20240117,7730,11.13,20240416,10840,-20.76,20240117,7730,11.13,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N +20241126,120535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8630,90,2,1.05,161929240,18951,21.50,8600,8630,8520,11100,5980,8540,8544.63,7.11,0,-2905,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1992,11.69,0.47,12,0.08,738.00,18370.00,10840,20240117,-20.39,7730,20240416,11.64,10840,-20.39,20240117,7730,11.64,20240416,10840,-20.39,20240117,7730,11.64,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N +20241126,110538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8570,30,2,0.35,132651300,15539,17.63,8600,8600,8520,11100,5980,8540,8536.67,7.11,0,-2987,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1978,11.61,0.47,12,0.07,738.00,18370.00,10840,20240117,-20.94,7730,20240416,10.87,10840,-20.94,20240117,7730,10.87,20240416,10840,-20.94,20240117,7730,10.87,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N +20241126,100536,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8530,-10,5,-0.12,78172430,9160,10.39,8600,8600,8520,11100,5980,8540,8534.11,7.11,0,-6493,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1969,11.56,0.46,12,0.04,738.00,18370.00,10840,20240117,-21.31,7730,20240416,10.35,10840,-21.31,20240117,7730,10.35,20240416,10840,-21.31,20240117,7730,10.35,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N +20241126,090531,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8520,-20,5,-0.23,3094030,362,0.41,8600,8600,8520,11100,5980,8540,8547.04,7.11,0,-319,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1967,11.54,0.46,12,0.00,738.00,18370.00,10840,20240117,-21.40,7730,20240416,10.22,10840,-21.40,20240117,7730,10.22,20240416,10840,-21.40,20240117,7730,10.22,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N 20241125,160521,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8540,0,3,0.00,752629010,88144,89.56,8640,8650,8440,11100,5980,8540,8538.63,7.03,0,17113,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1972,11.57,0.46,12,0.38,738.00,18370.00,10840,20240117,-21.22,7730,20240416,10.48,10840,-21.22,20240117,7730,10.48,20240416,10840,-21.22,20240117,7730,10.48,20240416,0.81,N,044450,500,115 억,,1622222,N,N,7,N,00,N 20241125,150529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8530,-10,5,-0.12,629993480,73733,74.92,8640,8650,8440,11100,5980,8540,8544.25,7.03,0,9760,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1969,11.56,0.46,12,0.32,738.00,18370.00,10840,20240117,-21.31,7730,20240416,10.35,10840,-21.31,20240117,7730,10.35,20240416,10840,-21.31,20240117,7730,10.35,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N 20241125,140529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8580,40,2,0.47,561454260,65709,66.76,8640,8650,8440,11100,5980,8540,8544.56,7.03,0,6012,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1981,11.63,0.47,12,0.28,738.00,18370.00,10840,20240117,-20.85,7730,20240416,11.00,10840,-20.85,20240117,7730,11.00,20240416,10840,-20.85,20240117,7730,11.00,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N diff --git a/044480/price/prices-20241101.csv b/044480/price/prices-20241101.csv index 535f455c2b00..a1c08e8a536a 100644 --- a/044480/price/prices-20241101.csv +++ b/044480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,-16,5,-3.03,70568088,135564,65.30,528,534,510,686,370,528,520.55,0.43,0,12666,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,208,-1.23,1.00,12,0.33,-415.00,510.00,1730,20240520,-70.40,499,20241125,2.61,1730,-70.40,20240520,499,2.61,20241125,1730,-70.40,20240520,499,2.61,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N +20241126,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,-7,5,-1.33,66528887,127753,61.54,528,534,510,686,370,528,520.76,0.43,0,13590,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,212,-1.26,1.02,12,0.31,-415.00,510.00,1730,20240520,-69.88,499,20241125,4.41,1730,-69.88,20240520,499,4.41,20241125,1730,-69.88,20240520,499,4.41,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N +20241126,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-10,5,-1.89,62917436,120801,58.19,528,534,510,686,370,528,520.84,0.43,0,16610,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.30,-415.00,510.00,1730,20240520,-70.06,499,20241125,3.81,1730,-70.06,20240520,499,3.81,20241125,1730,-70.06,20240520,499,3.81,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N +20241126,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-9,5,-1.70,43346155,82772,39.87,528,534,510,686,370,528,523.68,0.43,0,20035,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.20,-415.00,510.00,1730,20240520,-70.00,499,20241125,4.01,1730,-70.00,20240520,499,4.01,20241125,1730,-70.00,20240520,499,4.01,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N +20241126,120535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,-4,5,-0.76,41856367,79903,38.49,528,534,510,686,370,528,523.84,0.43,0,19504,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,213,-1.26,1.03,12,0.20,-415.00,510.00,1730,20240520,-69.71,499,20241125,5.01,1730,-69.71,20240520,499,5.01,20241125,1730,-69.71,20240520,499,5.01,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N +20241126,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-8,5,-1.52,39225921,74860,36.06,528,534,510,686,370,528,523.99,0.43,0,22315,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.18,-415.00,510.00,1730,20240520,-69.94,499,20241125,4.21,1730,-69.94,20240520,499,4.21,20241125,1730,-69.94,20240520,499,4.21,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N +20241126,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-8,5,-1.52,38100930,72677,35.01,528,534,510,686,370,528,524.25,0.43,0,21336,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.18,-415.00,510.00,1730,20240520,-69.94,499,20241125,4.21,1730,-69.94,20240520,499,4.21,20241125,1730,-69.94,20240520,499,4.21,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N +20241126,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,6,2,1.14,12473259,23642,11.39,528,534,523,686,370,528,527.59,0.43,0,7519,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,217,-1.29,1.05,12,0.06,-415.00,510.00,1730,20240520,-69.13,499,20241125,7.01,1730,-69.13,20240520,499,7.01,20241125,1730,-69.13,20240520,499,7.01,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N 20241125,160521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,528,-2,5,-0.38,108531447,207201,180.72,529,556,499,689,371,530,523.80,0.39,0,16391,548,539,534,525,520,536,522,203,159,500,320,1,1,40663728,215,-1.27,1.04,12,0.51,-415.00,510.00,1730,20240520,-69.48,499,20241125,5.81,1730,-69.48,20240520,499,5.81,20241125,1730,-69.48,20240520,499,5.81,20241125,0.00,N,044480,500,203 억,,157314,N,N,0,N,00,N 20241125,150529,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,526,-4,5,-0.75,105628290,201678,175.91,529,556,499,689,371,530,523.75,0.39,0,17414,548,539,534,525,520,536,522,203,159,500,320,1,1,40663728,214,-1.27,1.03,12,0.50,-415.00,510.00,1730,20240520,-69.60,499,20241125,5.41,1730,-69.60,20240520,499,5.41,20241125,1730,-69.60,20240520,499,5.41,20241125,0.00,N,044480,500,203 억,,157314,N,N,0,N,00,N 20241125,140530,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,530,0,3,0.00,103733654,198069,172.76,529,556,499,689,371,530,523.72,0.39,0,18081,548,539,534,525,520,536,522,203,159,500,320,1,1,40663728,216,-1.28,1.04,12,0.49,-415.00,510.00,1730,20240520,-69.36,499,20241125,6.21,1730,-69.36,20240520,499,6.21,20241125,1730,-69.36,20240520,499,6.21,20241125,0.00,N,044480,500,203 억,,157314,N,N,0,N,00,N diff --git a/044490/price/prices-20241101.csv b/044490/price/prices-20241101.csv index e79ea4b87450..0c23a05555a5 100644 --- a/044490/price/prices-20241101.csv +++ b/044490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10890,-300,5,-2.68,833873720,76160,49.39,11220,11220,10800,14540,7840,11190,10949.03,2.79,0,-17304,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2179,6.38,0.43,12,0.38,1707.00,25612.00,23850,20240429,-54.34,9730,20241119,11.92,23850,-54.34,20240429,9730,11.92,20241119,23850,-54.34,20240429,9730,11.92,20241119,1.40,N,044490,500,100 억,,557932,N,N,21,N,00,N +20241126,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10920,-270,5,-2.41,817575080,74665,48.42,11220,11220,10800,14540,7840,11190,10949.91,2.79,0,-16996,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2185,6.40,0.43,12,0.37,1707.00,25612.00,23850,20240429,-54.21,9730,20241119,12.23,23850,-54.21,20240429,9730,12.23,20241119,23850,-54.21,20240429,9730,12.23,20241119,1.40,N,044490,500,100 억,,557932,N,N,27,N,00,N +20241126,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10810,-380,5,-3.40,735458520,67103,43.52,11220,11220,10800,14540,7840,11190,10960.14,2.79,0,-17559,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2163,6.33,0.42,12,0.34,1707.00,25612.00,23850,20240429,-54.68,9730,20241119,11.10,23850,-54.68,20240429,9730,11.10,20241119,23850,-54.68,20240429,9730,11.10,20241119,1.40,N,044490,500,100 억,,557932,N,N,27,N,00,N +20241126,130530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10860,-330,5,-2.95,598519900,54455,35.32,11220,11220,10830,14540,7840,11190,10991.09,2.79,0,-14434,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2173,6.36,0.42,12,0.27,1707.00,25612.00,23850,20240429,-54.47,9730,20241119,11.61,23850,-54.47,20240429,9730,11.61,20241119,23850,-54.47,20240429,9730,11.61,20241119,1.40,N,044490,500,100 억,,557932,N,N,27,N,00,N +20241126,120535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10920,-270,5,-2.41,482449540,43792,28.40,11220,11220,10900,14540,7840,11190,11016.84,2.79,0,-8509,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2185,6.40,0.43,12,0.22,1707.00,25612.00,23850,20240429,-54.21,9730,20241119,12.23,23850,-54.21,20240429,9730,12.23,20241119,23850,-54.21,20240429,9730,12.23,20241119,1.40,N,044490,500,100 억,,557932,N,N,27,N,00,N +20241126,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10990,-200,5,-1.79,379649760,34427,22.33,11220,11220,10900,14540,7840,11190,11027.67,2.79,0,-8745,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2199,6.44,0.43,12,0.17,1707.00,25612.00,23850,20240429,-53.92,9730,20241119,12.95,23850,-53.92,20240429,9730,12.95,20241119,23850,-53.92,20240429,9730,12.95,20241119,1.40,N,044490,500,100 억,,557932,N,N,27,N,00,N +20241126,100537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10940,-250,5,-2.23,280764740,25457,16.51,11220,11220,10900,14540,7840,11190,11028.98,2.79,0,-8873,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2189,6.41,0.43,12,0.13,1707.00,25612.00,23850,20240429,-54.13,9730,20241119,12.44,23850,-54.13,20240429,9730,12.44,20241119,23850,-54.13,20240429,9730,12.44,20241119,1.40,N,044490,500,100 억,,557932,N,N,27,N,00,N +20241126,090532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11030,-160,5,-1.43,65417190,5876,3.81,11220,11220,11020,14540,7840,11190,11132.95,2.79,0,-3267,11690,11440,10990,10740,10290,11565,10865,100,3350,500,7600,10,1,20007381,2207,6.46,0.43,12,0.03,1707.00,25612.00,23850,20240429,-53.75,9730,20241119,13.36,23850,-53.75,20240429,9730,13.36,20241119,23850,-53.75,20240429,9730,13.36,20241119,1.40,N,044490,500,100 억,,557932,N,N,27,N,00,N 20241125,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11190,740,2,7.08,1689418160,153498,115.14,10550,11240,10540,13580,7320,10450,11005.95,2.74,0,8764,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2239,6.56,0.44,12,0.77,1707.00,25612.00,23850,20240429,-53.08,9730,20241119,15.01,23850,-53.08,20240429,9730,15.01,20241119,23850,-53.08,20240429,9730,15.01,20241119,1.43,N,044490,500,100 억,,548626,N,N,27,N,00,N 20241125,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11100,650,2,6.22,1630574760,148234,111.19,10550,11240,10540,13580,7320,10450,11000.01,2.74,0,9909,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2221,6.50,0.43,12,0.74,1707.00,25612.00,23850,20240429,-53.46,9730,20241119,14.08,23850,-53.46,20240429,9730,14.08,20241119,23850,-53.46,20240429,9730,14.08,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N 20241125,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11040,590,2,5.65,1524886330,138648,104.00,10550,11240,10540,13580,7320,10450,10998.26,2.74,0,4644,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2209,6.47,0.43,12,0.69,1707.00,25612.00,23850,20240429,-53.71,9730,20241119,13.46,23850,-53.71,20240429,9730,13.46,20241119,23850,-53.71,20240429,9730,13.46,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N diff --git a/044780/price/prices-20241101.csv b/044780/price/prices-20241101.csv index afcf771e1339..09a597abbd7a 100644 --- a/044780/price/prices-20241101.csv +++ b/044780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1060,-8,5,-0.75,42688301,40082,132.40,1068,1090,1050,1388,748,1068,1065.02,2.30,0,-293,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,196,10.29,0.32,12,0.22,103.00,3278.00,1920,20231127,-44.79,1044,20241125,1.53,1845,-42.55,20240130,1044,1.53,20241125,1920,-44.79,20231127,1044,1.53,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N +20241126,150533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1065,-3,5,-0.28,38563759,36207,119.60,1068,1090,1050,1388,748,1068,1065.09,2.30,0,-51,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,197,10.34,0.32,12,0.20,103.00,3278.00,1920,20231127,-44.53,1044,20241125,2.01,1845,-42.28,20240130,1044,2.01,20241125,1920,-44.53,20231127,1044,2.01,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N +20241126,140531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1065,-3,5,-0.28,37065318,34800,114.95,1068,1090,1050,1388,748,1068,1065.10,2.30,0,-51,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,197,10.34,0.32,12,0.19,103.00,3278.00,1920,20231127,-44.53,1044,20241125,2.01,1845,-42.28,20240130,1044,2.01,20241125,1920,-44.53,20231127,1044,2.01,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N +20241126,130530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1059,-9,5,-0.84,33116945,31068,102.62,1068,1090,1050,1388,748,1068,1065.95,2.30,0,0,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,196,10.28,0.32,12,0.17,103.00,3278.00,1920,20231127,-44.84,1044,20241125,1.44,1845,-42.60,20240130,1044,1.44,20241125,1920,-44.84,20231127,1044,1.44,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N +20241126,120536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,6,2,0.56,29657496,27851,92.00,1068,1090,1050,1388,748,1068,1064.86,2.30,0,41,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,199,10.43,0.33,12,0.15,103.00,3278.00,1920,20231127,-44.06,1044,20241125,2.87,1845,-41.79,20240130,1044,2.87,20241125,1920,-44.06,20231127,1044,2.87,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N +20241126,110539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1070,2,2,0.19,17329014,16300,53.84,1068,1090,1050,1388,748,1068,1063.13,2.30,0,-128,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,198,10.39,0.33,12,0.09,103.00,3278.00,1920,20231127,-44.27,1044,20241125,2.49,1845,-42.01,20240130,1044,2.49,20241125,1920,-44.27,20231127,1044,2.49,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N +20241126,100538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1070,2,2,0.19,11633973,10951,36.17,1068,1090,1050,1388,748,1068,1062.37,2.30,0,-60,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,198,10.39,0.33,12,0.06,103.00,3278.00,1920,20231127,-44.27,1044,20241125,2.49,1845,-42.01,20240130,1044,2.49,20241125,1920,-44.27,20231127,1044,2.49,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N +20241126,090532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1090,22,2,2.06,7570645,7125,23.54,1068,1090,1050,1388,748,1068,1062.55,2.30,0,-60,1140,1104,1074,1038,1008,1089,1023,93,320,500,760,1,1,18505787,202,10.58,0.33,12,0.04,103.00,3278.00,1920,20231127,-43.23,1044,20241125,4.41,1845,-40.92,20240130,1044,4.41,20241125,1920,-43.23,20231127,1044,4.41,20241125,0.00,N,044780,500,92 억,,425595,N,N,0,N,00,N 20241125,160521,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1068,-42,5,-3.78,32970370,30274,164.05,1103,1110,1044,1443,777,1110,1089.07,2.30,0,-259,1129,1119,1112,1102,1095,1116,1099,93,333,500,790,1,1,18505787,198,10.37,0.33,12,0.16,103.00,3278.00,1920,20231127,-44.38,1044,20241125,2.30,1845,-42.11,20240130,1044,2.30,20241125,1920,-44.38,20231127,1044,2.30,20241125,0.00,N,044780,500,92 억,,425882,N,N,0,N,00,N 20241125,150530,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1094,-16,5,-1.44,25048200,22899,124.09,1103,1110,1044,1443,777,1110,1093.86,2.30,0,13,1129,1119,1112,1102,1095,1116,1099,93,333,500,790,1,1,18505787,202,10.62,0.33,12,0.12,103.00,3278.00,1920,20231127,-43.02,1044,20241125,4.79,1845,-40.70,20240130,1044,4.79,20241125,1920,-43.02,20231127,1044,4.79,20241125,0.00,N,044780,500,92 억,,425882,N,N,0,N,00,N 20241125,140530,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1107,-3,5,-0.27,20228559,18516,100.34,1103,1110,1044,1443,777,1110,1092.49,2.30,0,-287,1129,1119,1112,1102,1095,1116,1099,93,333,500,790,1,1,18505787,205,10.75,0.34,12,0.10,103.00,3278.00,1920,20231127,-42.34,1044,20241125,6.03,1845,-40.00,20240130,1044,6.03,20241125,1920,-42.34,20231127,1044,6.03,20241125,0.00,N,044780,500,92 억,,425882,N,N,0,N,00,N diff --git a/044820/price/prices-20241101.csv b/044820/price/prices-20241101.csv index abca39cae2ec..15304d1fbc8e 100644 --- a/044820/price/prices-20241101.csv +++ b/044820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160531,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8680,30,2,0.35,26519280,3081,78.64,8880,8880,8560,11240,6060,8650,8607.36,3.62,0,-198,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,834,9.19,0.36,12,0.03,944.00,24191.00,10730,20231222,-19.11,8250,20241112,5.21,10620,-18.27,20240102,8250,5.21,20241112,10730,-19.11,20231222,8250,5.21,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N +20241126,150533,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8680,30,2,0.35,25660170,2982,76.11,8880,8880,8560,11240,6060,8650,8605.02,3.62,0,-191,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,834,9.19,0.36,12,0.03,944.00,24191.00,10730,20231222,-19.11,8250,20241112,5.21,10620,-18.27,20240102,8250,5.21,20241112,10730,-19.11,20231222,8250,5.21,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N +20241126,140531,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8580,-70,5,-0.81,21982870,2554,65.19,8880,8880,8560,11240,6060,8650,8607.23,3.62,0,-191,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,824,9.09,0.35,12,0.03,944.00,24191.00,10730,20231222,-20.04,8250,20241112,4.00,10620,-19.21,20240102,8250,4.00,20241112,10730,-20.04,20231222,8250,4.00,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N +20241126,130530,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8580,-70,5,-0.81,17077950,1982,50.59,8880,8880,8560,11240,6060,8650,8616.52,3.62,0,-63,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,824,9.09,0.35,12,0.02,944.00,24191.00,10730,20231222,-20.04,8250,20241112,4.00,10620,-19.21,20240102,8250,4.00,20241112,10730,-20.04,20231222,8250,4.00,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N +20241126,120536,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8590,-60,5,-0.69,16099220,1868,47.68,8880,8880,8560,11240,6060,8650,8618.43,3.62,0,-59,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,825,9.10,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.94,8250,20241112,4.12,10620,-19.11,20240102,8250,4.12,20241112,10730,-19.94,20231222,8250,4.12,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N +20241126,110539,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8580,-70,5,-0.81,13902590,1612,41.14,8880,8880,8560,11240,6060,8650,8624.44,3.62,0,-59,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,824,9.09,0.35,12,0.02,944.00,24191.00,10730,20231222,-20.04,8250,20241112,4.00,10620,-19.21,20240102,8250,4.00,20241112,10730,-20.04,20231222,8250,4.00,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N +20241126,100538,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8570,-80,5,-0.92,12881590,1493,38.11,8880,8880,8560,11240,6060,8650,8627.99,3.62,0,-59,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,823,9.08,0.35,12,0.02,944.00,24191.00,10730,20231222,-20.13,8250,20241112,3.88,10620,-19.30,20240102,8250,3.88,20241112,10730,-20.13,20231222,8250,3.88,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N +20241126,090533,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8590,-60,5,-0.69,318290,36,0.92,8880,8880,8590,11240,6060,8650,8841.39,3.62,0,-22,8863,8756,8623,8516,8383,8810,8570,48,2590,500,6220,10,1,9603921,825,9.10,0.36,12,0.00,944.00,24191.00,10730,20231222,-19.94,8250,20241112,4.12,10620,-19.11,20240102,8250,4.12,20241112,10730,-19.94,20231222,8250,4.12,20241112,0.42,N,044820,500,48 억,,347984,N,N,0,N,00,N 20241125,160522,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8650,160,2,1.88,33619030,3918,183.68,8490,8730,8490,11030,5950,8490,8580.66,3.62,0,-74,8770,8630,8500,8360,8230,8565,8295,48,2540,500,6110,10,1,9603921,831,9.16,0.36,12,0.04,944.00,24191.00,10730,20231222,-19.38,8250,20241112,4.85,10620,-18.55,20240102,8250,4.85,20241112,10730,-19.38,20231222,8250,4.85,20241112,0.42,N,044820,500,48 억,,347913,N,N,0,N,00,N 20241125,150530,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8610,120,2,1.41,32816010,3825,179.32,8490,8730,8490,11030,5950,8490,8579.35,3.62,0,-63,8770,8630,8500,8360,8230,8565,8295,48,2540,500,6110,10,1,9603921,827,9.12,0.36,12,0.04,944.00,24191.00,10730,20231222,-19.76,8250,20241112,4.36,10620,-18.93,20240102,8250,4.36,20241112,10730,-19.76,20231222,8250,4.36,20241112,0.42,N,044820,500,48 억,,347913,N,N,0,N,00,N 20241125,140531,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8520,30,2,0.35,28192750,3283,153.91,8490,8730,8490,11030,5950,8490,8587.50,3.62,0,-73,8770,8630,8500,8360,8230,8565,8295,48,2540,500,6110,10,1,9603921,818,9.03,0.35,12,0.03,944.00,24191.00,10730,20231222,-20.60,8250,20241112,3.27,10620,-19.77,20240102,8250,3.27,20241112,10730,-20.60,20231222,8250,3.27,20241112,0.42,N,044820,500,48 억,,347913,N,N,0,N,00,N diff --git a/044960/price/prices-20241101.csv b/044960/price/prices-20241101.csv index a0a3e49f0da5..cd7bd5befa6e 100644 --- a/044960/price/prices-20241101.csv +++ b/044960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,195,2,4.05,511839215,104336,207.42,4865,5020,4785,6250,3375,4815,4905.58,0.00,0,12261,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,10,1,12641883,633,21.32,1.33,12,0.83,235.00,3753.00,6020,20240617,-16.78,4390,20240805,14.12,6020,-16.78,20240617,4390,14.12,20240805,6020,-16.78,20240617,4390,14.12,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N +20241126,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4975,160,2,3.32,399806915,81914,162.84,4865,4975,4785,6250,3375,4815,4880.81,0.00,0,14353,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,5,1,12641883,629,21.17,1.33,12,0.65,235.00,3753.00,6020,20240617,-17.36,4390,20240805,13.33,6020,-17.36,20240617,4390,13.33,20240805,6020,-17.36,20240617,4390,13.33,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N +20241126,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,80,2,1.66,290903085,59840,118.96,4865,4925,4785,6250,3375,4815,4861.35,0.00,0,10720,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,5,1,12641883,619,20.83,1.30,12,0.47,235.00,3753.00,6020,20240617,-18.69,4390,20240805,11.50,6020,-18.69,20240617,4390,11.50,20240805,6020,-18.69,20240617,4390,11.50,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N +20241126,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,100,2,2.08,219186825,45229,89.91,4865,4920,4785,6250,3375,4815,4846.16,0.00,0,14100,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,5,1,12641883,621,20.91,1.31,12,0.36,235.00,3753.00,6020,20240617,-18.36,4390,20240805,11.96,6020,-18.36,20240617,4390,11.96,20240805,6020,-18.36,20240617,4390,11.96,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N +20241126,120536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,20,2,0.42,85277175,17698,35.18,4865,4865,4785,6250,3375,4815,4818.46,0.00,0,-350,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,5,1,12641883,611,20.57,1.29,12,0.14,235.00,3753.00,6020,20240617,-19.68,4390,20240805,10.14,6020,-19.68,20240617,4390,10.14,20240805,6020,-19.68,20240617,4390,10.14,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N +20241126,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,15,2,0.31,69834585,14495,28.82,4865,4865,4785,6250,3375,4815,4817.84,0.00,0,-1885,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,5,1,12641883,611,20.55,1.29,12,0.11,235.00,3753.00,6020,20240617,-19.77,4390,20240805,10.02,6020,-19.77,20240617,4390,10.02,20240805,6020,-19.77,20240617,4390,10.02,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N +20241126,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-15,5,-0.31,55845365,11595,23.05,4865,4865,4785,6250,3375,4815,4816.33,0.00,0,-1954,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,5,1,12641883,607,20.43,1.28,12,0.09,235.00,3753.00,6020,20240617,-20.27,4390,20240805,9.34,6020,-20.27,20240617,4390,9.34,20240805,6020,-20.27,20240617,4390,9.34,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N +20241126,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,5,2,0.10,9350710,1931,3.84,4865,4865,4810,6250,3375,4815,4842.42,0.00,0,-1074,4848,4831,4803,4786,4758,4840,4795,63,1435,500,3460,5,1,12641883,609,20.51,1.28,12,0.02,235.00,3753.00,6020,20240617,-19.93,4390,20240805,9.79,6020,-19.93,20240617,4390,9.79,20240805,6020,-19.93,20240617,4390,9.79,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N 20241125,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4815,30,2,0.63,241433900,50260,96.38,4775,4820,4775,6220,3350,4785,4803.70,0.00,0,8423,4858,4821,4803,4766,4748,4812,4757,63,1435,500,3440,5,1,12641883,609,20.49,1.28,12,0.40,235.00,3753.00,6020,20240617,-20.02,4390,20240805,9.68,6020,-20.02,20240617,4390,9.68,20240805,6020,-20.02,20240617,4390,9.68,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N 20241125,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4805,20,2,0.42,238593655,49670,95.24,4775,4820,4775,6220,3350,4785,4803.58,0.00,0,8569,4858,4821,4803,4766,4748,4812,4757,63,1435,500,3440,5,1,12641883,607,20.45,1.28,12,0.39,235.00,3753.00,6020,20240617,-20.18,4390,20240805,9.45,6020,-20.18,20240617,4390,9.45,20240805,6020,-20.18,20240617,4390,9.45,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N 20241125,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,25,2,0.52,224029980,46637,89.43,4775,4820,4775,6220,3350,4785,4803.70,0.00,0,8939,4858,4821,4803,4766,4748,4812,4757,63,1435,500,3440,5,1,12641883,608,20.47,1.28,12,0.37,235.00,3753.00,6020,20240617,-20.10,4390,20240805,9.57,6020,-20.10,20240617,4390,9.57,20240805,6020,-20.10,20240617,4390,9.57,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20241101.csv b/044990/price/prices-20241101.csv index ef2c6485da2a..9a865a7f5c74 100644 --- a/044990/price/prices-20241101.csv +++ b/044990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17130,480,2,2.88,520789370,30704,95.12,16740,17250,16720,21600,11660,16650,16961.61,0.49,0,5413,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1377,4.27,1.48,12,0.38,4013.00,11592.00,31900,20240808,-46.30,15810,20241028,8.35,31900,-46.30,20240808,15810,8.35,20241028,31900,-46.30,20240808,15810,8.35,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N +20241126,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17240,590,2,3.54,515990900,30424,94.25,16740,17250,16720,21600,11660,16650,16960.00,0.49,0,5498,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1385,4.30,1.49,12,0.38,4013.00,11592.00,31900,20240808,-45.96,15810,20241028,9.04,31900,-45.96,20240808,15810,9.04,20241028,31900,-45.96,20240808,15810,9.04,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N +20241126,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17190,540,2,3.24,450006080,26587,82.36,16740,17200,16720,21600,11660,16650,16925.79,0.49,0,4644,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1381,4.28,1.48,12,0.33,4013.00,11592.00,31900,20240808,-46.11,15810,20241028,8.73,31900,-46.11,20240808,15810,8.73,20241028,31900,-46.11,20240808,15810,8.73,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N +20241126,130531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16950,300,2,1.80,343458740,20352,63.05,16740,17010,16720,21600,11660,16650,16875.92,0.49,0,2546,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1362,4.22,1.46,12,0.25,4013.00,11592.00,31900,20240808,-46.87,15810,20241028,7.21,31900,-46.87,20240808,15810,7.21,20241028,31900,-46.87,20240808,15810,7.21,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N +20241126,120537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16980,330,2,1.98,315040030,18674,57.85,16740,17000,16720,21600,11660,16650,16870.52,0.49,0,2037,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1365,4.23,1.46,12,0.23,4013.00,11592.00,31900,20240808,-46.77,15810,20241028,7.40,31900,-46.77,20240808,15810,7.40,20241028,31900,-46.77,20240808,15810,7.40,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N +20241126,110540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16820,170,2,1.02,126096610,7498,23.23,16740,16900,16720,21600,11660,16650,16817.37,0.49,0,-611,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1352,4.19,1.45,12,0.09,4013.00,11592.00,31900,20240808,-47.27,15810,20241028,6.39,31900,-47.27,20240808,15810,6.39,20241028,31900,-47.27,20240808,15810,6.39,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N +20241126,100539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16830,180,2,1.08,59582070,3553,11.01,16740,16900,16720,21600,11660,16650,16769.51,0.49,0,-601,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1352,4.19,1.45,12,0.04,4013.00,11592.00,31900,20240808,-47.24,15810,20241028,6.45,31900,-47.24,20240808,15810,6.45,20241028,31900,-47.24,20240808,15810,6.45,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N +20241126,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16720,70,2,0.42,2475460,148,0.46,16740,16740,16720,21600,11660,16650,16726.08,0.49,0,-133,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1344,4.17,1.44,12,0.00,4013.00,11592.00,31900,20240808,-47.59,15810,20241028,5.76,31900,-47.59,20240808,15810,5.76,20241028,31900,-47.59,20240808,15810,5.76,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N 20241125,160522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16650,-130,5,-0.77,536587810,32252,139.59,16780,16990,16340,21800,11750,16780,16637.35,0.44,0,3752,17140,16960,16870,16690,16600,16915,16645,40,5020,500,11740,10,1,8036064,1338,4.15,1.44,12,0.40,4013.00,11592.00,31900,20240808,-47.81,15810,20241028,5.31,31900,-47.81,20240808,15810,5.31,20241028,31900,-47.81,20240808,15810,5.31,20241028,0.00,N,044990,500,40 억,,35308,N,N,0,N,00,N 20241125,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16850,70,2,0.42,529396300,31821,137.72,16780,16990,16340,21800,11750,16780,16636.70,0.44,0,3712,17140,16960,16870,16690,16600,16915,16645,40,5020,500,11740,10,1,8036064,1354,4.20,1.45,12,0.40,4013.00,11592.00,31900,20240808,-47.18,15810,20241028,6.58,31900,-47.18,20240808,15810,6.58,20241028,31900,-47.18,20240808,15810,6.58,20241028,0.00,N,044990,500,40 억,,35308,N,N,0,N,00,N 20241125,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16830,50,2,0.30,487987580,29374,127.13,16780,16990,16340,21800,11750,16780,16612.91,0.44,0,4268,17140,16960,16870,16690,16600,16915,16645,40,5020,500,11740,10,1,8036064,1352,4.19,1.45,12,0.37,4013.00,11592.00,31900,20240808,-47.24,15810,20241028,6.45,31900,-47.24,20240808,15810,6.45,20241028,31900,-47.24,20240808,15810,6.45,20241028,0.00,N,044990,500,40 억,,35308,N,N,0,N,00,N diff --git a/045060/price/prices-20241101.csv b/045060/price/prices-20241101.csv index db2c9aaf420f..edab0122a096 100644 --- a/045060/price/prices-20241101.csv +++ b/045060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,33436225,12824,127.89,2595,2620,2595,3370,1820,2595,2607.32,1.60,0,-1410,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,440,4.95,0.40,12,0.08,524.00,6519.00,3260,20231206,-20.40,2565,20241120,1.17,3255,-20.28,20240116,2565,1.17,20241120,3260,-20.40,20231206,2565,1.17,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N +20241126,150534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,15,2,0.58,31207035,11965,119.33,2595,2620,2595,3370,1820,2595,2608.19,1.60,0,-1395,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,442,4.98,0.40,12,0.07,524.00,6519.00,3260,20231206,-19.94,2565,20241120,1.75,3255,-19.82,20240116,2565,1.75,20241120,3260,-19.94,20231206,2565,1.75,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N +20241126,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,15,2,0.58,28187060,10807,107.78,2595,2620,2595,3370,1820,2595,2608.22,1.60,0,-1260,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,442,4.98,0.40,12,0.06,524.00,6519.00,3260,20231206,-19.94,2565,20241120,1.75,3255,-19.82,20240116,2565,1.75,20241120,3260,-19.94,20231206,2565,1.75,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N +20241126,130531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,25,2,0.96,24597750,9428,94.03,2595,2620,2595,3370,1820,2595,2609.01,1.60,0,-1266,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,444,5.00,0.40,12,0.06,524.00,6519.00,3260,20231206,-19.63,2565,20241120,2.14,3255,-19.51,20240116,2565,2.14,20241120,3260,-19.63,20231206,2565,2.14,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N +20241126,120537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,10,2,0.39,9422155,3621,36.11,2595,2615,2595,3370,1820,2595,2602.09,1.60,0,-736,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,441,4.97,0.40,12,0.02,524.00,6519.00,3260,20231206,-20.09,2565,20241120,1.56,3255,-19.97,20240116,2565,1.56,20241120,3260,-20.09,20231206,2565,1.56,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N +20241126,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,20,2,0.77,7776895,2989,29.81,2595,2615,2595,3370,1820,2595,2601.84,1.60,0,-664,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,443,4.99,0.40,12,0.02,524.00,6519.00,3260,20231206,-19.79,2565,20241120,1.95,3255,-19.66,20240116,2565,1.95,20241120,3260,-19.79,20231206,2565,1.95,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N +20241126,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,10,2,0.39,4027165,1550,15.46,2595,2615,2595,3370,1820,2595,2598.17,1.60,0,-480,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,441,4.97,0.40,12,0.01,524.00,6519.00,3260,20231206,-20.09,2565,20241120,1.56,3255,-19.97,20240116,2565,1.56,20241120,3260,-20.09,20231206,2565,1.56,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N +20241126,090534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,1123635,433,4.32,2595,2595,2595,3370,1820,2595,2595.00,1.60,0,-63,2658,2626,2598,2566,2538,2612,2552,85,775,500,1810,5,1,16941974,440,4.95,0.40,12,0.00,524.00,6519.00,3260,20231206,-20.40,2565,20241120,1.17,3255,-20.28,20240116,2565,1.17,20241120,3260,-20.40,20231206,2565,1.17,20241120,0.33,N,045060,500,84 억,,270466,N,N,0,N,00,N 20241125,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-5,5,-0.19,25995260,9996,100.37,2615,2630,2570,3380,1820,2600,2600.59,1.60,0,-1045,2670,2635,2605,2570,2540,2652,2587,85,780,500,1820,5,1,16941974,440,4.95,0.40,12,0.06,524.00,6519.00,3260,20231206,-20.40,2565,20241120,1.17,3255,-20.28,20240116,2565,1.17,20241120,3260,-20.40,20231206,2565,1.17,20241120,0.33,N,045060,500,84 억,,271496,N,N,0,N,00,N 20241125,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,24993095,9610,96.50,2615,2630,2570,3380,1820,2600,2600.74,1.60,0,-936,2670,2635,2605,2570,2540,2652,2587,85,780,500,1820,5,1,16941974,441,4.97,0.40,12,0.06,524.00,6519.00,3260,20231206,-20.09,2565,20241120,1.56,3255,-19.97,20240116,2565,1.56,20241120,3260,-20.09,20231206,2565,1.56,20241120,0.33,N,045060,500,84 억,,271496,N,N,0,N,00,N 20241125,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,24086875,9262,93.00,2615,2630,2570,3380,1820,2600,2600.61,1.60,0,-654,2670,2635,2605,2570,2540,2652,2587,85,780,500,1820,5,1,16941974,440,4.96,0.40,12,0.05,524.00,6519.00,3260,20231206,-20.25,2565,20241120,1.36,3255,-20.12,20240116,2565,1.36,20241120,3260,-20.25,20231206,2565,1.36,20241120,0.33,N,045060,500,84 억,,271496,N,N,0,N,00,N diff --git a/045100/price/prices-20241101.csv b/045100/price/prices-20241101.csv index e221d0e72eef..056ff0fc69d2 100644 --- a/045100/price/prices-20241101.csv +++ b/045100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17200,200,2,1.18,637351720,37304,151.82,17040,17210,16830,22100,11900,17000,17085.31,14.62,0,4672,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3096,4.00,0.57,12,0.21,4298.00,30401.00,22400,20240417,-23.21,14790,20231205,16.29,22400,-23.21,20240417,14900,15.44,20240118,22400,-23.21,20240417,14790,16.29,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N +20241126,150534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17210,210,2,1.24,560467310,32833,133.62,17040,17210,16830,22100,11900,17000,17070.24,14.62,0,5267,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3098,4.00,0.57,12,0.18,4298.00,30401.00,22400,20240417,-23.17,14790,20231205,16.36,22400,-23.17,20240417,14900,15.50,20240118,22400,-23.17,20240417,14790,16.36,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N +20241126,140532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17070,70,2,0.41,347031720,20385,82.96,17040,17100,16830,22100,11900,17000,17023.88,14.62,0,3264,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3073,3.97,0.56,12,0.11,4298.00,30401.00,22400,20240417,-23.79,14790,20231205,15.42,22400,-23.79,20240417,14900,14.56,20240118,22400,-23.79,20240417,14790,15.42,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N +20241126,130532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17080,80,2,0.47,298479010,17536,71.37,17040,17100,16830,22100,11900,17000,17020.93,14.62,0,2366,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3074,3.97,0.56,12,0.10,4298.00,30401.00,22400,20240417,-23.75,14790,20231205,15.48,22400,-23.75,20240417,14900,14.63,20240118,22400,-23.75,20240417,14790,15.48,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N +20241126,120537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17030,30,2,0.18,156992620,9236,37.59,17040,17100,16830,22100,11900,17000,16997.90,14.62,0,1401,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3065,3.96,0.56,12,0.05,4298.00,30401.00,22400,20240417,-23.97,14790,20231205,15.15,22400,-23.97,20240417,14900,14.30,20240118,22400,-23.97,20240417,14790,15.15,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N +20241126,110540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17000,0,3,0.00,141116750,8303,33.79,17040,17100,16830,22100,11900,17000,16995.87,14.62,0,1340,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3060,3.96,0.56,12,0.05,4298.00,30401.00,22400,20240417,-24.11,14790,20231205,14.94,22400,-24.11,20240417,14900,14.09,20240118,22400,-24.11,20240417,14790,14.94,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N +20241126,100539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17010,10,2,0.06,87308070,5139,20.91,17040,17100,16830,22100,11900,17000,16989.31,14.62,0,1005,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3062,3.96,0.56,12,0.03,4298.00,30401.00,22400,20240417,-24.06,14790,20231205,15.01,22400,-24.06,20240417,14900,14.16,20240118,22400,-24.06,20240417,14790,15.01,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N +20241126,090534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16920,-80,5,-0.47,4473720,264,1.07,17040,17040,16920,22100,11900,17000,16945.91,14.62,0,-94,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3046,3.94,0.56,12,0.00,4298.00,30401.00,22400,20240417,-24.46,14790,20231205,14.40,22400,-24.46,20240417,14900,13.56,20240118,22400,-24.46,20240417,14790,14.40,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N 20241125,160523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17000,190,2,1.13,416062310,24569,92.78,16950,17020,16810,21850,11770,16810,16934.44,14.59,0,3017,17003,16906,16803,16706,16603,16855,16655,90,5040,500,12430,10,1,18000000,3060,3.96,0.56,12,0.14,4298.00,30401.00,22400,20240417,-24.11,14790,20231205,14.94,22400,-24.11,20240417,14900,14.09,20240118,22400,-24.11,20240417,14790,14.94,20231205,1.60,N,045100,500,90 억,,2626288,N,N,151,N,00,N 20241125,150532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17000,190,2,1.13,404670060,23899,90.25,16950,17020,16810,21850,11770,16810,16932.51,14.59,0,3014,17003,16906,16803,16706,16603,16855,16655,90,5040,500,12430,10,1,18000000,3060,3.96,0.56,12,0.13,4298.00,30401.00,22400,20240417,-24.11,14790,20231205,14.94,22400,-24.11,20240417,14900,14.09,20240118,22400,-24.11,20240417,14790,14.94,20231205,1.60,N,045100,500,90 억,,2626288,N,N,39,N,00,N 20241125,140532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16990,180,2,1.07,323036050,19093,72.10,16950,17000,16810,21850,11770,16810,16919.08,14.59,0,1057,17003,16906,16803,16706,16603,16855,16655,90,5040,500,12430,10,1,18000000,3058,3.95,0.56,12,0.11,4298.00,30401.00,22400,20240417,-24.15,14790,20231205,14.87,22400,-24.15,20240417,14900,14.03,20240118,22400,-24.15,20240417,14790,14.87,20231205,1.60,N,045100,500,90 억,,2626288,N,N,39,N,00,N diff --git a/045300/price/prices-20241101.csv b/045300/price/prices-20241101.csv index b733246a58a4..c009888abec2 100644 --- a/045300/price/prices-20241101.csv +++ b/045300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,15,2,0.61,30366330,12279,96.62,2470,2495,2455,3210,1730,2470,2473.03,0.32,0,36,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,252,-24.13,0.37,12,0.12,-103.00,6726.00,4809,20231212,-48.33,2390,20241115,3.97,4340,-42.74,20240109,2390,3.97,20241115,4900,-49.29,20231212,2390,3.97,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N +20241126,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2480,10,2,0.40,28974135,11718,92.21,2470,2495,2455,3210,1730,2470,2472.62,0.32,0,3,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,252,-24.08,0.37,12,0.12,-103.00,6726.00,4809,20231212,-48.43,2390,20241115,3.77,4340,-42.86,20240109,2390,3.77,20241115,4900,-49.39,20231212,2390,3.77,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N +20241126,140533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,15,2,0.61,26070035,10549,83.01,2470,2495,2455,3210,1730,2470,2471.33,0.32,0,-19,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,252,-24.13,0.37,12,0.10,-103.00,6726.00,4809,20231212,-48.33,2390,20241115,3.97,4340,-42.74,20240109,2390,3.97,20241115,4900,-49.29,20231212,2390,3.97,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N +20241126,130532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,5,2,0.20,18323475,7413,58.33,2470,2495,2455,3210,1730,2470,2471.80,0.32,0,48,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,251,-24.03,0.37,12,0.07,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N +20241126,120538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2480,10,2,0.40,17521575,7089,55.78,2470,2495,2455,3210,1730,2470,2471.66,0.32,0,48,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,252,-24.08,0.37,12,0.07,-103.00,6726.00,4809,20231212,-48.43,2390,20241115,3.77,4340,-42.86,20240109,2390,3.77,20241115,4900,-49.39,20231212,2390,3.77,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N +20241126,110541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2480,10,2,0.40,16242995,6573,51.72,2470,2495,2455,3210,1730,2470,2471.17,0.32,0,-55,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,252,-24.08,0.37,12,0.06,-103.00,6726.00,4809,20231212,-48.43,2390,20241115,3.77,4340,-42.86,20240109,2390,3.77,20241115,4900,-49.39,20231212,2390,3.77,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N +20241126,100539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2480,10,2,0.40,13548095,5483,43.15,2470,2495,2455,3210,1730,2470,2470.93,0.32,0,-65,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,252,-24.08,0.37,12,0.05,-103.00,6726.00,4809,20231212,-48.43,2390,20241115,3.77,4340,-42.86,20240109,2390,3.77,20241115,4900,-49.39,20231212,2390,3.77,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N +20241126,090534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,5,2,0.20,2965990,1200,9.44,2470,2485,2470,3210,1730,2470,2471.66,0.32,0,7,2563,2516,2478,2431,2393,2540,2455,51,740,500,1770,5,1,10151583,251,-24.03,0.37,12,0.01,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.68,N,045300,500,50 억,,32254,N,N,0,N,00,N 20241125,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,10,2,0.41,26808335,10744,9.60,2460,2525,2440,3195,1725,2460,2495.19,0.32,0,-637,2943,2701,2558,2316,2173,2822,2437,51,735,500,1770,5,1,10151583,251,-23.98,0.37,12,0.11,-103.00,6726.00,4809,20231212,-48.64,2390,20241115,3.35,4340,-43.09,20240109,2390,3.35,20241115,4900,-49.59,20231212,2390,3.35,20241115,1.78,N,045300,500,50 억,,32493,N,N,0,N,00,N 20241125,150532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2495,35,2,1.42,22885880,9156,8.18,2460,2525,2440,3195,1725,2460,2499.55,0.32,0,-238,2943,2701,2558,2316,2173,2822,2437,51,735,500,1770,5,1,10151583,253,-24.22,0.37,12,0.09,-103.00,6726.00,4809,20231212,-48.12,2390,20241115,4.39,4340,-42.51,20240109,2390,4.39,20241115,4900,-49.08,20231212,2390,4.39,20241115,1.78,N,045300,500,50 억,,32493,N,N,0,N,00,N 20241125,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,45,2,1.83,20988760,8391,7.49,2460,2525,2440,3195,1725,2460,2501.34,0.32,0,-635,2943,2701,2558,2316,2173,2822,2437,51,735,500,1770,5,1,10151583,254,-24.32,0.37,12,0.08,-103.00,6726.00,4809,20231212,-47.91,2390,20241115,4.81,4340,-42.28,20240109,2390,4.81,20241115,4900,-48.88,20231212,2390,4.81,20241115,1.78,N,045300,500,50 억,,32493,N,N,0,N,00,N diff --git a/045340/price/prices-20241101.csv b/045340/price/prices-20241101.csv index dd7054571e84..d15ac7ebe754 100644 --- a/045340/price/prices-20241101.csv +++ b/045340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,-520,5,-9.81,1183395625,248251,31.45,4900,4900,4615,6890,3710,5300,4766.79,1.88,0,-12566,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,409,10.81,1.87,12,2.90,442.00,2553.00,6520,20240402,-26.69,4100,20241122,16.59,6520,-26.69,20240402,4100,16.59,20241122,6520,-26.69,20240402,4100,16.59,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N +20241126,150535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,-540,5,-10.19,1148438455,240925,30.53,4900,4900,4615,6890,3710,5300,4766.75,1.88,0,-11721,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,407,10.77,1.86,12,2.82,442.00,2553.00,6520,20240402,-26.99,4100,20241122,16.10,6520,-26.99,20240402,4100,16.10,20241122,6520,-26.99,20240402,4100,16.10,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N +20241126,140533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,-510,5,-9.62,1091435065,228975,29.01,4900,4900,4615,6890,3710,5300,4766.58,1.88,0,-12741,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,410,10.84,1.88,12,2.68,442.00,2553.00,6520,20240402,-26.53,4100,20241122,16.83,6520,-26.53,20240402,4100,16.83,20241122,6520,-26.53,20240402,4100,16.83,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N +20241126,130533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4775,-525,5,-9.91,1010048850,212045,26.87,4900,4900,4615,6890,3710,5300,4763.33,1.88,0,-10762,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,409,10.80,1.87,12,2.48,442.00,2553.00,6520,20240402,-26.76,4100,20241122,16.46,6520,-26.76,20240402,4100,16.46,20241122,6520,-26.76,20240402,4100,16.46,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N +20241126,120538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-530,5,-10.00,958077030,201184,25.49,4900,4900,4615,6890,3710,5300,4762.15,1.88,0,-8936,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,408,10.79,1.87,12,2.35,442.00,2553.00,6520,20240402,-26.84,4100,20241122,16.34,6520,-26.84,20240402,4100,16.34,20241122,6520,-26.84,20240402,4100,16.34,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N +20241126,110541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,-550,5,-10.38,912721130,191682,24.29,4900,4900,4615,6890,3710,5300,4761.60,1.88,0,-7243,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,407,10.75,1.86,12,2.24,442.00,2553.00,6520,20240402,-27.15,4100,20241122,15.85,6520,-27.15,20240402,4100,15.85,20241122,6520,-27.15,20240402,4100,15.85,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N +20241126,100540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-610,5,-11.51,844860870,177403,22.48,4900,4900,4615,6890,3710,5300,4762.33,1.88,0,-6871,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,401,10.61,1.84,12,2.07,442.00,2553.00,6520,20240402,-28.07,4100,20241122,14.39,6520,-28.07,20240402,4100,14.39,20241122,6520,-28.07,20240402,4100,14.39,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N +20241126,090535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-530,5,-10.00,361862560,75642,9.58,4900,4900,4615,6890,3710,5300,4783.77,1.88,0,6347,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,408,10.79,1.87,12,0.88,442.00,2553.00,6520,20240402,-26.84,4100,20241122,16.34,6520,-26.84,20240402,4100,16.34,20241122,6520,-26.84,20240402,4100,16.34,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N 20241125,160524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,985,2,22.83,3932122245,771114,1342.94,4315,5550,4275,5600,3025,4315,5099.13,2.14,0,-22284,4598,4456,4278,4136,3958,4367,4047,43,1285,500,2930,10,1,8558040,454,11.99,2.08,12,9.01,442.00,2553.00,6520,20240402,-18.71,4100,20241122,29.27,6520,-18.71,20240402,4100,29.27,20241122,6520,-18.71,20240402,4100,29.27,20241122,1.12,N,045340,500,42 억,,183045,N,N,0,N,00,N 20241125,150532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,915,2,21.21,3366873325,664152,1156.66,4315,5550,4275,5600,3025,4315,5069.43,2.14,0,-19849,4598,4456,4278,4136,3958,4367,4047,43,1285,500,2930,10,1,8558040,448,11.83,2.05,12,7.76,442.00,2553.00,6520,20240402,-19.79,4100,20241122,27.56,6520,-19.79,20240402,4100,27.56,20241122,6520,-19.79,20240402,4100,27.56,20241122,1.12,N,045340,500,42 억,,183045,N,N,0,N,00,N 20241125,140533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,65,2,1.51,328419545,75779,131.97,4315,4420,4275,5600,3025,4315,4333.91,2.14,0,12747,4598,4456,4278,4136,3958,4367,4047,43,1285,500,2930,5,1,8558040,375,9.91,1.72,12,0.89,442.00,2553.00,6520,20240402,-32.82,4100,20241122,6.83,6520,-32.82,20240402,4100,6.83,20241122,6520,-32.82,20240402,4100,6.83,20241122,1.12,N,045340,500,42 억,,183045,N,N,0,N,00,N diff --git a/045390/price/prices-20241101.csv b/045390/price/prices-20241101.csv index dfec94280858..4362acbd8c84 100644 --- a/045390/price/prices-20241101.csv +++ b/045390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2820,20,2,0.71,888520990,316623,44.55,2795,2835,2770,3640,1960,2800,2806.30,5.75,0,60550,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1987,18.43,1.63,12,0.45,153.00,1730.00,3970,20231123,-28.97,2400,20240909,17.50,3615,-21.99,20240125,2400,17.50,20240909,3875,-27.23,20231214,2400,17.50,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N +20241126,150535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2820,20,2,0.71,842353505,300221,42.24,2795,2835,2770,3640,1960,2800,2805.84,5.75,0,59295,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1987,18.43,1.63,12,0.43,153.00,1730.00,3970,20231123,-28.97,2400,20240909,17.50,3615,-21.99,20240125,2400,17.50,20240909,3875,-27.23,20231214,2400,17.50,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N +20241126,140533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2820,20,2,0.71,770319660,274676,38.65,2795,2835,2770,3640,1960,2800,2804.52,5.75,0,52288,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1987,18.43,1.63,12,0.39,153.00,1730.00,3970,20231123,-28.97,2400,20240909,17.50,3615,-21.99,20240125,2400,17.50,20240909,3875,-27.23,20231214,2400,17.50,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N +20241126,130533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2810,10,2,0.36,692783275,247126,34.77,2795,2835,2770,3640,1960,2800,2803.40,5.75,0,50726,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1980,18.37,1.62,12,0.35,153.00,1730.00,3970,20231123,-29.22,2400,20240909,17.08,3615,-22.27,20240125,2400,17.08,20240909,3875,-27.48,20231214,2400,17.08,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N +20241126,120538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2805,5,2,0.18,594895725,212449,29.89,2795,2830,2770,3640,1960,2800,2800.18,5.75,0,61352,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1977,18.33,1.62,12,0.30,153.00,1730.00,3970,20231123,-29.35,2400,20240909,16.88,3615,-22.41,20240125,2400,16.88,20240909,3875,-27.61,20231214,2400,16.88,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N +20241126,110541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2815,15,2,0.54,524939935,187567,26.39,2795,2830,2770,3640,1960,2800,2798.66,5.75,0,64493,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1984,18.40,1.63,12,0.27,153.00,1730.00,3970,20231123,-29.09,2400,20240909,17.29,3615,-22.13,20240125,2400,17.29,20240909,3875,-27.35,20231214,2400,17.29,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N +20241126,100540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2805,5,2,0.18,426834050,152729,21.49,2795,2830,2770,3640,1960,2800,2794.61,5.75,0,56187,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1977,18.33,1.62,12,0.22,153.00,1730.00,3970,20231123,-29.35,2400,20240909,16.88,3615,-22.41,20240125,2400,16.88,20240909,3875,-27.61,20231214,2400,16.88,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N +20241126,090535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2785,-15,5,-0.54,58934235,21083,2.97,2795,2805,2785,3640,1960,2800,2794.57,5.75,0,687,2963,2881,2788,2706,2613,2922,2747,71,840,100,2070,5,1,70473377,1963,18.20,1.61,12,0.03,153.00,1730.00,3970,20231123,-29.85,2400,20240909,16.04,3615,-22.96,20240125,2400,16.04,20240909,3875,-28.13,20231214,2400,16.04,20240909,3.61,N,045390,100,71 억,,4049370,N,N,1,N,00,N 20241125,160524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2800,130,2,4.87,1971191455,706296,313.09,2700,2870,2695,3470,1870,2670,2790.88,5.55,0,140412,2753,2711,2688,2646,2623,2700,2635,71,800,100,1970,5,1,70473377,1973,18.30,1.62,12,1.00,153.00,1730.00,3970,20231123,-29.47,2400,20240909,16.67,3615,-22.54,20240125,2400,16.67,20240909,3875,-27.74,20231214,2400,16.67,20240909,3.63,N,045390,100,71 억,,3909468,N,N,1,N,00,N 20241125,150533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2790,120,2,4.49,1920563085,688179,305.06,2700,2870,2695,3470,1870,2670,2790.79,5.55,0,140490,2753,2711,2688,2646,2623,2700,2635,71,800,100,1970,5,1,70473377,1966,18.24,1.61,12,0.98,153.00,1730.00,3970,20231123,-29.72,2400,20240909,16.25,3615,-22.82,20240125,2400,16.25,20240909,3875,-28.00,20231214,2400,16.25,20240909,3.63,N,045390,100,71 억,,3909468,N,N,28,N,00,N 20241125,140533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2790,120,2,4.49,1786682325,640165,283.77,2700,2870,2695,3470,1870,2670,2790.97,5.55,0,134778,2753,2711,2688,2646,2623,2700,2635,71,800,100,1970,5,1,70473377,1966,18.24,1.61,12,0.91,153.00,1730.00,3970,20231123,-29.72,2400,20240909,16.25,3615,-22.82,20240125,2400,16.25,20240909,3875,-28.00,20231214,2400,16.25,20240909,3.63,N,045390,100,71 억,,3909468,N,N,28,N,00,N diff --git a/045510/price/prices-20241101.csv b/045510/price/prices-20241101.csv index f52b3e59ed66..f337f53225df 100644 --- a/045510/price/prices-20241101.csv +++ b/045510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,23,2,2.96,7211001,9201,204.79,776,799,776,1008,544,776,783.72,0.14,0,-96,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,257,15.08,0.58,12,0.03,53.00,1380.00,1595,20231120,-49.91,760,20241122,5.13,1350,-40.81,20240321,760,5.13,20241122,1531,-47.81,20231204,760,5.13,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N +20241126,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,20,2,2.58,6637330,8481,188.76,776,799,776,1008,544,776,782.61,0.14,0,-95,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,256,15.02,0.58,12,0.03,53.00,1380.00,1595,20231120,-50.09,760,20241122,4.74,1350,-41.04,20240321,760,4.74,20241122,1531,-48.01,20231204,760,4.74,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N +20241126,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,9,2,1.16,4645498,5951,132.45,776,786,776,1008,544,776,780.62,0.14,0,-57,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,253,14.81,0.57,12,0.02,53.00,1380.00,1595,20231120,-50.78,760,20241122,3.29,1350,-41.85,20240321,760,3.29,20241122,1531,-48.73,20231204,760,3.29,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N +20241126,130533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,3,2,0.39,4580300,5868,130.60,776,786,776,1008,544,776,780.56,0.14,0,-52,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,251,14.70,0.56,12,0.02,53.00,1380.00,1595,20231120,-51.16,760,20241122,2.50,1350,-42.30,20240321,760,2.50,20241122,1531,-49.12,20231204,760,2.50,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N +20241126,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,7,2,0.90,2556588,3280,73.00,776,783,776,1008,544,776,779.45,0.14,0,-52,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,252,14.77,0.57,12,0.01,53.00,1380.00,1595,20231120,-50.91,760,20241122,3.03,1350,-42.00,20240321,760,3.03,20241122,1531,-48.86,20231204,760,3.03,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N +20241126,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,6,2,0.77,1515655,1950,43.40,776,782,776,1008,544,776,777.26,0.14,0,-52,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,252,14.75,0.57,12,0.01,53.00,1380.00,1595,20231120,-50.97,760,20241122,2.89,1350,-42.07,20240321,760,2.89,20241122,1531,-48.92,20231204,760,2.89,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N +20241126,100540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,4,2,0.52,1418169,1825,40.62,776,780,776,1008,544,776,777.08,0.14,0,-52,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,251,14.72,0.57,12,0.01,53.00,1380.00,1595,20231120,-51.10,760,20241122,2.63,1350,-42.22,20240321,760,2.63,20241122,1531,-49.05,20231204,760,2.63,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N +20241126,090535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,1,2,0.13,587059,756,16.83,776,777,776,1008,544,776,776.53,0.14,0,-34,779,777,775,773,771,778,774,161,232,500,540,1,1,32209292,250,14.66,0.56,12,0.00,53.00,1380.00,1595,20231120,-51.29,760,20241122,2.24,1350,-42.44,20240321,760,2.24,20241122,1531,-49.25,20231204,760,2.24,20241122,0.00,N,045510,500,161 억,,44158,N,N,0,N,00,N 20241125,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,2,2,0.26,3476811,4485,16.87,774,777,773,1006,542,774,775.21,0.14,0,-5,792,782,771,761,750,788,767,161,232,500,540,1,1,32209292,250,14.64,0.56,12,0.01,53.00,1380.00,1595,20231120,-51.35,760,20241122,2.11,1350,-42.52,20240321,760,2.11,20241122,1531,-49.31,20231204,760,2.11,20241122,0.00,N,045510,500,161 억,,44163,N,N,0,N,00,N 20241125,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,2,2,0.26,3204106,4133,15.54,774,777,773,1006,542,774,775.25,0.14,0,165,792,782,771,761,750,788,767,161,232,500,540,1,1,32209292,250,14.64,0.56,12,0.01,53.00,1380.00,1595,20231120,-51.35,760,20241122,2.11,1350,-42.52,20240321,760,2.11,20241122,1531,-49.31,20231204,760,2.11,20241122,0.00,N,045510,500,161 억,,44163,N,N,0,N,00,N 20241125,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,2,2,0.26,3161537,4078,15.34,774,777,773,1006,542,774,775.27,0.14,0,165,792,782,771,761,750,788,767,161,232,500,540,1,1,32209292,250,14.64,0.56,12,0.01,53.00,1380.00,1595,20231120,-51.35,760,20241122,2.11,1350,-42.52,20240321,760,2.11,20241122,1531,-49.31,20231204,760,2.11,20241122,0.00,N,045510,500,161 억,,44163,N,N,0,N,00,N diff --git a/045520/price/prices-20241101.csv b/045520/price/prices-20241101.csv index 35f830bbfe74..b0204169b5e7 100644 --- a/045520/price/prices-20241101.csv +++ b/045520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,0,3,0.00,17373055,3786,27.63,4620,4620,4560,5960,3210,4585,4588.76,0.72,0,-1312,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,298,32.99,0.97,12,0.06,139.00,4746.00,8760,20231117,-47.66,4550,20241122,0.77,8520,-46.19,20240329,4550,0.77,20241122,8520,-46.19,20240329,4550,0.77,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N +20241126,150536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,5,2,0.11,16887045,3680,26.86,4620,4620,4560,5960,3210,4585,4588.87,0.72,0,-1282,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,298,33.02,0.97,12,0.06,139.00,4746.00,8760,20231117,-47.60,4550,20241122,0.88,8520,-46.13,20240329,4550,0.88,20241122,8520,-46.13,20240329,4550,0.88,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N +20241126,140534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,5,2,0.11,15666320,3414,24.92,4620,4620,4560,5960,3210,4585,4588.85,0.72,0,-1274,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,298,33.02,0.97,12,0.05,139.00,4746.00,8760,20231117,-47.60,4550,20241122,0.88,8520,-46.13,20240329,4550,0.88,20241122,8520,-46.13,20240329,4550,0.88,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N +20241126,130534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,0,3,0.00,10038890,2185,15.95,4620,4620,4585,5960,3210,4585,4594.46,0.72,0,-386,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,298,32.99,0.97,12,0.03,139.00,4746.00,8760,20231117,-47.66,4550,20241122,0.77,8520,-46.19,20240329,4550,0.77,20241122,8520,-46.19,20240329,4550,0.77,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N +20241126,120539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,5,2,0.11,5795875,1260,9.20,4620,4620,4585,5960,3210,4585,4599.90,0.72,0,-386,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,298,33.02,0.97,12,0.02,139.00,4746.00,8760,20231117,-47.60,4550,20241122,0.88,8520,-46.13,20240329,4550,0.88,20241122,8520,-46.13,20240329,4550,0.88,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N +20241126,110542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,10,2,0.22,5350380,1163,8.49,4620,4620,4585,5960,3210,4585,4600.50,0.72,0,-386,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,299,33.06,0.97,12,0.02,139.00,4746.00,8760,20231117,-47.55,4550,20241122,0.99,8520,-46.07,20240329,4550,0.99,20241122,8520,-46.07,20240329,4550,0.99,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N +20241126,100541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,25,2,0.55,1628025,353,2.58,4620,4620,4585,5960,3210,4585,4611.97,0.72,0,-5,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,300,33.17,0.97,12,0.01,139.00,4746.00,8760,20231117,-47.37,4550,20241122,1.32,8520,-45.89,20240329,4550,1.32,20241122,8520,-45.89,20240329,4550,1.32,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N +20241126,090536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4615,30,2,0.65,120080,26,0.19,4620,4620,4585,5960,3210,4585,4618.46,0.72,0,-3,4655,4620,4590,4555,4525,4637,4572,37,1375,500,3110,5,1,6500000,300,33.20,0.97,12,0.00,139.00,4746.00,8760,20231117,-47.32,4550,20241122,1.43,8520,-45.83,20240329,4550,1.43,20241122,8520,-45.83,20240329,4550,1.43,20241122,0.08,N,045520,500,36 억,,46504,N,N,0,N,00,N 20241125,160524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,35,2,0.77,62763705,13687,92.65,4560,4625,4560,5910,3185,4550,4585.64,0.65,0,4481,4716,4632,4591,4507,4466,4612,4487,37,1360,500,3090,5,1,6500000,298,32.99,0.97,12,0.21,139.00,4746.00,8850,20231116,-48.19,4550,20241122,0.77,8520,-46.19,20240329,4550,0.77,20241122,8520,-46.19,20240329,4550,0.77,20241122,0.08,N,045520,500,36 억,,42024,N,N,0,N,00,N 20241125,150533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,40,2,0.88,61614055,13436,90.95,4560,4625,4560,5910,3185,4550,4585.74,0.65,0,4480,4716,4632,4591,4507,4466,4612,4487,37,1360,500,3090,5,1,6500000,298,33.02,0.97,12,0.21,139.00,4746.00,8850,20231116,-48.14,4550,20241122,0.88,8520,-46.13,20240329,4550,0.88,20241122,8520,-46.13,20240329,4550,0.88,20241122,0.08,N,045520,500,36 억,,42024,N,N,0,N,00,N 20241125,140534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,50,2,1.10,52459480,11435,77.40,4560,4625,4560,5910,3185,4550,4587.62,0.65,0,4480,4716,4632,4591,4507,4466,4612,4487,37,1360,500,3090,5,1,6500000,299,33.09,0.97,12,0.18,139.00,4746.00,8850,20231116,-48.02,4550,20241122,1.10,8520,-46.01,20240329,4550,1.10,20241122,8520,-46.01,20240329,4550,1.10,20241122,0.08,N,045520,500,36 억,,42024,N,N,0,N,00,N diff --git a/045660/price/prices-20241101.csv b/045660/price/prices-20241101.csv index 1354bdfbc56c..281c744c5750 100644 --- a/045660/price/prices-20241101.csv +++ b/045660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14430,-1760,5,-10.87,16053025570,1061051,45.26,15160,15880,14300,21000,11340,16190,15129.12,3.19,0,-19581,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1192,24.84,1.23,12,12.85,581.00,11702.00,20200,20240402,-28.56,11420,20241120,26.36,20200,-28.56,20240402,11420,26.36,20241120,20200,-28.56,20240402,11420,26.36,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N +20241126,150536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14360,-1830,5,-11.30,15688063320,1035652,44.18,15160,15880,14300,21000,11340,16190,15147.68,3.19,0,-16238,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1186,24.72,1.23,12,12.54,581.00,11702.00,20200,20240402,-28.91,11420,20241120,25.74,20200,-28.91,20240402,11420,25.74,20241120,20200,-28.91,20240402,11420,25.74,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N +20241126,140534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14520,-1670,5,-10.32,14944448880,984085,41.98,15160,15880,14410,21000,11340,16190,15185.80,3.19,0,-8373,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1199,24.99,1.24,12,11.91,581.00,11702.00,20200,20240402,-28.12,11420,20241120,27.15,20200,-28.12,20240402,11420,27.15,20241120,20200,-28.12,20240402,11420,27.15,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N +20241126,130534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14620,-1570,5,-9.70,14096452760,925648,39.48,15160,15880,14530,21000,11340,16190,15228.40,3.19,0,-4061,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1208,25.16,1.25,12,11.21,581.00,11702.00,20200,20240402,-27.62,11420,20241120,28.02,20200,-27.62,20240402,11420,28.02,20241120,20200,-27.62,20240402,11420,28.02,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N +20241126,120539,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14800,-1390,5,-8.59,13412794190,879085,37.50,15160,15880,14690,21000,11340,16190,15257.33,3.19,0,7574,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1222,25.47,1.26,12,10.64,581.00,11702.00,20200,20240402,-26.73,11420,20241120,29.60,20200,-26.73,20240402,11420,29.60,20241120,20200,-26.73,20240402,11420,29.60,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N +20241126,110542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14760,-1430,5,-8.83,13156331810,861797,36.76,15160,15880,14690,21000,11340,16190,15265.81,3.19,0,8717,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1219,25.40,1.26,12,10.43,581.00,11702.00,20200,20240402,-26.93,11420,20241120,29.25,20200,-26.93,20240402,11420,29.25,20241120,20200,-26.93,20240402,11420,29.25,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N +20241126,100541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14820,-1370,5,-8.46,12175147060,796040,33.96,15160,15880,14690,21000,11340,16190,15294.28,3.19,0,4868,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1224,25.51,1.27,12,9.64,581.00,11702.00,20200,20240402,-26.63,11420,20241120,29.77,20200,-26.63,20240402,11420,29.77,20241120,20200,-26.63,20240402,11420,29.77,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N +20241126,090536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15700,-490,5,-3.03,5520252620,360862,15.39,15160,15700,15050,21000,11340,16190,15296.60,3.19,0,10005,18930,17560,14820,13450,10710,18245,14135,41,4810,500,11330,10,1,8260000,1297,27.02,1.34,12,4.37,581.00,11702.00,20200,20240402,-22.28,11420,20241120,37.48,20200,-22.28,20240402,11420,37.48,20241120,20200,-22.28,20240402,11420,37.48,20241120,6.65,N,045660,500,41 억,,263138,N,N,0,N,00,N 20241125,160525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16190,3730,1,29.94,33579268490,2341489,1412.31,12500,16190,12080,16190,8730,12460,14340.25,4.20,0,-87342,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1337,27.87,1.38,12,28.35,581.00,11702.00,20200,20240402,-19.85,11420,20241120,41.77,20200,-19.85,20240402,11420,41.77,20241120,20200,-19.85,20240402,11420,41.77,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N 20241125,150534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16190,3730,1,29.94,33261928300,2321888,1400.48,12500,16190,12080,16190,8730,12460,14325.70,4.20,0,-87342,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1337,27.87,1.38,12,28.11,581.00,11702.00,20200,20240402,-19.85,11420,20241120,41.77,20200,-19.85,20240402,11420,41.77,20241120,20200,-19.85,20240402,11420,41.77,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N 20241125,140534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12770,310,2,2.49,7788287280,617165,372.25,12500,13040,12080,16190,8730,12460,12619.56,4.20,0,-83455,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1055,21.98,1.09,12,7.47,581.00,11702.00,20200,20240402,-36.78,11420,20241120,11.82,20200,-36.78,20240402,11420,11.82,20241120,20200,-36.78,20240402,11420,11.82,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N diff --git a/045970/price/prices-20241101.csv b/045970/price/prices-20241101.csv index 1ae45826d5af..d79388c05eb6 100644 --- a/045970/price/prices-20241101.csv +++ b/045970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4100,10,2,0.24,227069605,55417,83.88,4170,4200,4005,5310,2865,4090,4097.47,2.80,0,6660,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1079,-4.09,0.97,12,0.21,-1002.00,4210.00,10440,20240711,-60.73,3880,20241121,5.67,10440,-60.73,20240711,3880,5.67,20241121,10440,-60.73,20240711,3880,5.67,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N +20241126,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,20,2,0.49,202176345,49363,74.72,4170,4200,4005,5310,2865,4090,4095.71,2.80,0,4040,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1082,-4.10,0.98,12,0.19,-1002.00,4210.00,10440,20240711,-60.63,3880,20241121,5.93,10440,-60.63,20240711,3880,5.93,20241121,10440,-60.63,20240711,3880,5.93,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N +20241126,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,30,2,0.73,191846225,46847,70.91,4170,4200,4005,5310,2865,4090,4095.17,2.80,0,4037,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1084,-4.11,0.98,12,0.18,-1002.00,4210.00,10440,20240711,-60.54,3880,20241121,6.19,10440,-60.54,20240711,3880,6.19,20241121,10440,-60.54,20240711,3880,6.19,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N +20241126,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4100,10,2,0.24,179855210,43923,66.48,4170,4200,4005,5310,2865,4090,4094.78,2.80,0,4255,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1079,-4.09,0.97,12,0.17,-1002.00,4210.00,10440,20240711,-60.73,3880,20241121,5.67,10440,-60.73,20240711,3880,5.67,20241121,10440,-60.73,20240711,3880,5.67,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N +20241126,120539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4085,-5,5,-0.12,170797600,41709,63.13,4170,4200,4005,5310,2865,4090,4094.98,2.80,0,4075,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1075,-4.08,0.97,12,0.16,-1002.00,4210.00,10440,20240711,-60.87,3880,20241121,5.28,10440,-60.87,20240711,3880,5.28,20241121,10440,-60.87,20240711,3880,5.28,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N +20241126,110542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,40,2,0.98,158990410,38826,58.77,4170,4200,4005,5310,2865,4090,4094.95,2.80,0,3841,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1087,-4.12,0.98,12,0.15,-1002.00,4210.00,10440,20240711,-60.44,3880,20241121,6.44,10440,-60.44,20240711,3880,6.44,20241121,10440,-60.44,20240711,3880,6.44,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N +20241126,100541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,5,2,0.12,134935300,32964,49.89,4170,4200,4005,5310,2865,4090,4093.41,2.80,0,1884,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1078,-4.09,0.97,12,0.13,-1002.00,4210.00,10440,20240711,-60.78,3880,20241121,5.54,10440,-60.78,20240711,3880,5.54,20241121,10440,-60.78,20240711,3880,5.54,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N +20241126,090536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4015,-75,5,-1.83,18664225,4613,6.98,4170,4170,4010,5310,2865,4090,4046.01,2.80,0,863,4183,4136,4043,3996,3903,4160,4020,132,1220,500,3020,5,1,26314876,1057,-4.01,0.95,12,0.02,-1002.00,4210.00,10440,20240711,-61.54,3880,20241121,3.48,10440,-61.54,20240711,3880,3.48,20241121,10440,-61.54,20240711,3880,3.48,20241121,0.05,N,045970,500,131 억,,737764,N,N,0,N,00,N 20241125,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4090,145,2,3.68,265892630,65712,90.92,3950,4090,3950,5120,2765,3945,4046.32,2.71,0,24861,4115,4030,3965,3880,3815,3997,3847,132,1175,500,2910,5,1,26314876,1076,-4.08,0.97,12,0.25,-1002.00,4210.00,10440,20240711,-60.82,3880,20241121,5.41,10440,-60.82,20240711,3880,5.41,20241121,10440,-60.82,20240711,3880,5.41,20241121,0.05,N,045970,500,131 억,,712404,N,N,5,N,00,N 20241125,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4070,125,2,3.17,246520305,60969,84.36,3950,4085,3950,5120,2765,3945,4043.37,2.71,0,24435,4115,4030,3965,3880,3815,3997,3847,132,1175,500,2910,5,1,26314876,1071,-4.06,0.97,12,0.23,-1002.00,4210.00,10440,20240711,-61.02,3880,20241121,4.90,10440,-61.02,20240711,3880,4.90,20241121,10440,-61.02,20240711,3880,4.90,20241121,0.05,N,045970,500,131 억,,712404,N,N,5,N,00,N 20241125,140534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,110,2,2.79,160639385,39811,55.08,3950,4085,3950,5120,2765,3945,4035.05,2.71,0,17032,4115,4030,3965,3880,3815,3997,3847,132,1175,500,2910,5,1,26314876,1067,-4.05,0.96,12,0.15,-1002.00,4210.00,10440,20240711,-61.16,3880,20241121,4.51,10440,-61.16,20240711,3880,4.51,20241121,10440,-61.16,20240711,3880,4.51,20241121,0.05,N,045970,500,131 억,,712404,N,N,5,N,00,N diff --git a/046070/price/prices-20241101.csv b/046070/price/prices-20241101.csv index 78838b22187e..c7afaf9c98e5 100644 --- a/046070/price/prices-20241101.csv +++ b/046070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160535,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241126,150537,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241126,140535,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241126,130535,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241126,120540,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241126,110543,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241126,100542,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241126,090537,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241125,160525,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241125,150534,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241125,140534,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20241101.csv b/046120/price/prices-20241101.csv index bd3b5318e769..82bc6b9113b3 100644 --- a/046120/price/prices-20241101.csv +++ b/046120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,-15,5,-0.62,394014870,164892,65.85,2435,2445,2345,3155,1705,2430,2389.53,2.01,0,-1368,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,663,-29.81,1.23,12,0.60,-81.00,1966.00,3640,20231221,-33.65,2040,20240805,18.38,3630,-33.47,20240104,2040,18.38,20240805,3640,-33.65,20231221,2040,18.38,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N +20241126,150537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-40,5,-1.65,320916785,134063,53.54,2435,2445,2360,3155,1705,2430,2393.78,2.01,0,-9335,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,656,-29.51,1.22,12,0.49,-81.00,1966.00,3640,20231221,-34.34,2040,20240805,17.16,3630,-34.16,20240104,2040,17.16,20240805,3640,-34.34,20231221,2040,17.16,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N +20241126,140535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,-15,5,-0.62,248501235,103606,41.37,2435,2445,2365,3155,1705,2430,2398.52,2.01,0,-14058,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,663,-29.81,1.23,12,0.38,-81.00,1966.00,3640,20231221,-33.65,2040,20240805,18.38,3630,-33.47,20240104,2040,18.38,20240805,3640,-33.65,20231221,2040,18.38,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N +20241126,130535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-45,5,-1.85,213567290,89029,35.55,2435,2445,2365,3155,1705,2430,2398.85,2.01,0,-17793,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,655,-29.44,1.21,12,0.32,-81.00,1966.00,3640,20231221,-34.48,2040,20240805,16.91,3630,-34.30,20240104,2040,16.91,20240805,3640,-34.48,20231221,2040,16.91,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N +20241126,120540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-50,5,-2.06,178582040,74424,29.72,2435,2445,2365,3155,1705,2430,2399.52,2.01,0,-17318,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,653,-29.38,1.21,12,0.27,-81.00,1966.00,3640,20231221,-34.62,2040,20240805,16.67,3630,-34.44,20240104,2040,16.67,20240805,3640,-34.62,20231221,2040,16.67,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N +20241126,110543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,5,2,0.21,137897735,57446,22.94,2435,2445,2365,3155,1705,2430,2400.47,2.01,0,-13442,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,668,-30.06,1.24,12,0.21,-81.00,1966.00,3640,20231221,-33.10,2040,20240805,19.36,3630,-32.92,20240104,2040,19.36,20240805,3640,-33.10,20231221,2040,19.36,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N +20241126,100542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,-25,5,-1.03,102561885,42821,17.10,2435,2435,2365,3155,1705,2430,2395.13,2.01,0,-7687,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,660,-29.69,1.22,12,0.16,-81.00,1966.00,3640,20231221,-33.93,2040,20240805,17.89,3630,-33.75,20240104,2040,17.89,20240805,3640,-33.93,20231221,2040,17.89,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N +20241126,090537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-40,5,-1.65,42403880,17607,7.03,2435,2435,2390,3155,1705,2430,2408.35,2.01,0,-5373,2536,2482,2431,2377,2326,2510,2405,137,725,500,1740,5,1,27449486,656,-29.51,1.22,12,0.06,-81.00,1966.00,3640,20231221,-34.34,2040,20240805,17.16,3630,-34.16,20240104,2040,17.16,20240805,3640,-34.34,20231221,2040,17.16,20240805,1.03,N,046120,500,137 억,,550398,N,N,0,N,00,N 20241125,160526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,70,2,2.97,602293820,248997,82.16,2420,2485,2380,3065,1655,2360,2418.80,1.74,0,76054,2523,2441,2348,2266,2173,2482,2307,137,705,500,1690,5,1,27449486,667,-30.00,1.24,12,0.91,-81.00,1966.00,3640,20231221,-33.24,2040,20240805,19.12,3630,-33.06,20240104,2040,19.12,20240805,3640,-33.24,20231221,2040,19.12,20240805,1.03,N,046120,500,137 억,,476624,N,N,0,N,00,N 20241125,150534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,70,2,2.97,581755155,240535,79.37,2420,2485,2380,3065,1655,2360,2418.59,1.74,0,72619,2523,2441,2348,2266,2173,2482,2307,137,705,500,1690,5,1,27449486,667,-30.00,1.24,12,0.88,-81.00,1966.00,3640,20231221,-33.24,2040,20240805,19.12,3630,-33.06,20240104,2040,19.12,20240805,3640,-33.24,20231221,2040,19.12,20240805,1.03,N,046120,500,137 억,,476624,N,N,0,N,00,N 20241125,140535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,50,2,2.12,550527265,227680,75.13,2420,2485,2380,3065,1655,2360,2417.99,1.74,0,73433,2523,2441,2348,2266,2173,2482,2307,137,705,500,1690,5,1,27449486,662,-29.75,1.23,12,0.83,-81.00,1966.00,3640,20231221,-33.79,2040,20240805,18.14,3630,-33.61,20240104,2040,18.14,20240805,3640,-33.79,20231221,2040,18.14,20240805,1.03,N,046120,500,137 억,,476624,N,N,0,N,00,N diff --git a/046210/price/prices-20241101.csv b/046210/price/prices-20241101.csv index 0c1f714dca09..d03af4347d0d 100644 --- a/046210/price/prices-20241101.csv +++ b/046210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2965,-25,5,-0.84,233081795,78529,68.64,3050,3050,2945,3885,2095,2990,2968.10,0.57,0,-1640,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1257,-21.96,1.91,12,0.19,-135.00,1550.00,5450,20240326,-45.60,2520,20241115,17.66,5450,-45.60,20240326,2520,17.66,20241115,5450,-45.60,20240326,2520,17.66,20241115,0.85,N,046210,500,211 억,,242197,N,N,17,N,00,N +20241126,150537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,-20,5,-0.67,225277170,75896,66.34,3050,3050,2945,3885,2095,2990,2968.24,0.57,0,-2594,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1259,-22.00,1.92,12,0.18,-135.00,1550.00,5450,20240326,-45.50,2520,20241115,17.86,5450,-45.50,20240326,2520,17.86,20241115,5450,-45.50,20240326,2520,17.86,20241115,0.85,N,046210,500,211 억,,242197,N,N,9,N,00,N +20241126,140536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,-30,5,-1.00,163785745,55152,48.20,3050,3050,2945,3885,2095,2990,2969.72,0.57,0,-9568,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1254,-21.93,1.91,12,0.13,-135.00,1550.00,5450,20240326,-45.69,2520,20241115,17.46,5450,-45.69,20240326,2520,17.46,20241115,5450,-45.69,20240326,2520,17.46,20241115,0.85,N,046210,500,211 억,,242197,N,N,9,N,00,N +20241126,130535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,-20,5,-0.67,146553760,49316,43.10,3050,3050,2945,3885,2095,2990,2971.73,0.57,0,-9703,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1259,-22.00,1.92,12,0.12,-135.00,1550.00,5450,20240326,-45.50,2520,20241115,17.86,5450,-45.50,20240326,2520,17.86,20241115,5450,-45.50,20240326,2520,17.86,20241115,0.85,N,046210,500,211 억,,242197,N,N,9,N,00,N +20241126,120540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2955,-35,5,-1.17,133670050,44956,39.29,3050,3050,2950,3885,2095,2990,2973.35,0.57,0,-8363,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1252,-21.89,1.91,12,0.11,-135.00,1550.00,5450,20240326,-45.78,2520,20241115,17.26,5450,-45.78,20240326,2520,17.26,20241115,5450,-45.78,20240326,2520,17.26,20241115,0.85,N,046210,500,211 억,,242197,N,N,9,N,00,N +20241126,110543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,-10,5,-0.33,97609090,32768,28.64,3050,3050,2955,3885,2095,2990,2978.79,0.57,0,-8346,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1263,-22.07,1.92,12,0.08,-135.00,1550.00,5450,20240326,-45.32,2520,20241115,18.25,5450,-45.32,20240326,2520,18.25,20241115,5450,-45.32,20240326,2520,18.25,20241115,0.85,N,046210,500,211 억,,242197,N,N,9,N,00,N +20241126,100543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2985,-5,5,-0.17,81740250,27436,23.98,3050,3050,2955,3885,2095,2990,2979.31,0.57,0,-9935,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1265,-22.11,1.93,12,0.06,-135.00,1550.00,5450,20240326,-45.23,2520,20241115,18.45,5450,-45.23,20240326,2520,18.45,20241115,5450,-45.23,20240326,2520,18.45,20241115,0.85,N,046210,500,211 억,,242197,N,N,9,N,00,N +20241126,090537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,-15,5,-0.50,13979020,4639,4.05,3050,3050,2975,3885,2095,2990,3013.37,0.57,0,-3081,3233,3111,3018,2896,2803,3172,2957,212,895,500,500,5,1,42379708,1261,-22.04,1.92,12,0.01,-135.00,1550.00,5450,20240326,-45.41,2520,20241115,18.06,5450,-45.41,20240326,2520,18.06,20241115,5450,-45.41,20240326,2520,18.06,20241115,0.85,N,046210,500,211 억,,242197,N,N,9,N,00,N 20241125,160526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,65,2,2.22,341355080,113847,56.75,2925,3140,2925,3800,2050,2925,2998.37,0.52,0,22328,3108,3016,2958,2866,2808,3000,2850,212,875,500,500,5,1,42379708,1267,-22.15,1.93,12,0.27,-135.00,1550.00,5450,20240326,-45.14,2520,20241115,18.65,5450,-45.14,20240326,2520,18.65,20241115,5450,-45.14,20240326,2520,18.65,20241115,0.85,N,046210,500,211 억,,219965,N,N,9,N,00,N 20241125,150535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3005,80,2,2.74,320600660,106902,53.28,2925,3140,2925,3800,2050,2925,2999.01,0.52,0,21517,3108,3016,2958,2866,2808,3000,2850,212,875,500,500,5,1,42379708,1274,-22.26,1.94,12,0.25,-135.00,1550.00,5450,20240326,-44.86,2520,20241115,19.25,5450,-44.86,20240326,2520,19.25,20241115,5450,-44.86,20240326,2520,19.25,20241115,0.85,N,046210,500,211 억,,219965,N,N,8,N,00,N 20241125,140535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3015,90,2,3.08,287975485,96012,47.86,2925,3140,2925,3800,2050,2925,2999.37,0.52,0,18581,3108,3016,2958,2866,2808,3000,2850,212,875,500,500,5,1,42379708,1278,-22.33,1.95,12,0.23,-135.00,1550.00,5450,20240326,-44.68,2520,20241115,19.64,5450,-44.68,20240326,2520,19.64,20241115,5450,-44.68,20240326,2520,19.64,20241115,0.85,N,046210,500,211 억,,219965,N,N,8,N,00,N diff --git a/046310/price/prices-20241101.csv b/046310/price/prices-20241101.csv index 394d8e418559..a393dcecb25f 100644 --- a/046310/price/prices-20241101.csv +++ b/046310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,-20,5,-0.88,83327940,37008,81.67,2250,2280,2235,2950,1590,2270,2251.62,2.85,0,-2808,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,369,2.75,0.60,12,0.23,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3415,-34.11,20231127,2175,3.45,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N +20241126,150538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-25,5,-1.10,77032735,34208,75.49,2250,2280,2235,2950,1590,2270,2251.89,2.85,0,-2213,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,369,2.75,0.60,12,0.21,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3415,-34.26,20231127,2175,3.22,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N +20241126,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,-20,5,-0.88,45216530,20014,44.17,2250,2280,2250,2950,1590,2270,2259.25,2.85,0,-1294,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,369,2.75,0.60,12,0.12,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3415,-34.11,20231127,2175,3.45,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N +20241126,130536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-10,5,-0.44,37060945,16391,36.17,2250,2280,2250,2950,1590,2270,2261.05,2.85,0,-901,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,371,2.77,0.60,12,0.10,817.00,3746.00,3510,20231122,-35.61,2175,20241115,3.91,3210,-29.60,20240109,2175,3.91,20241115,3415,-33.82,20231127,2175,3.91,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N +20241126,120541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-10,5,-0.44,34294015,15164,33.46,2250,2280,2250,2950,1590,2270,2261.54,2.85,0,-776,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,371,2.77,0.60,12,0.09,817.00,3746.00,3510,20231122,-35.61,2175,20241115,3.91,3210,-29.60,20240109,2175,3.91,20241115,3415,-33.82,20231127,2175,3.91,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N +20241126,110544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-10,5,-0.44,28171140,12449,27.47,2250,2280,2250,2950,1590,2270,2262.92,2.85,0,-453,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,371,2.77,0.60,12,0.08,817.00,3746.00,3510,20231122,-35.61,2175,20241115,3.91,3210,-29.60,20240109,2175,3.91,20241115,3415,-33.82,20231127,2175,3.91,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N +20241126,100543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,-5,5,-0.22,25661815,11338,25.02,2250,2280,2250,2950,1590,2270,2263.35,2.85,0,25,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,372,2.77,0.60,12,0.07,817.00,3746.00,3510,20231122,-35.47,2175,20241115,4.14,3210,-29.44,20240109,2175,4.14,20241115,3415,-33.67,20231127,2175,4.14,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N +20241126,090538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,0,3,0.00,5855280,2602,5.74,2250,2270,2250,2950,1590,2270,2250.30,2.85,0,39,2320,2295,2260,2235,2200,2307,2247,82,680,500,1630,5,1,16418641,373,2.78,0.61,12,0.02,817.00,3746.00,3510,20231122,-35.33,2175,20241115,4.37,3210,-29.28,20240109,2175,4.37,20241115,3415,-33.53,20231127,2175,4.37,20241115,2.98,N,046310,500,82 억,,467173,N,N,0,N,00,N 20241125,160526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,25,2,1.11,102138330,45297,106.09,2245,2285,2225,2915,1575,2245,2254.75,2.85,0,-1364,2271,2257,2236,2222,2201,2265,2230,82,670,500,1610,5,1,16418641,373,2.78,0.61,12,0.28,817.00,3746.00,3510,20231122,-35.33,2175,20241115,4.37,3210,-29.28,20240109,2175,4.37,20241115,3415,-33.53,20231127,2175,4.37,20241115,2.96,N,046310,500,82 억,,468550,N,N,0,N,00,N 20241125,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,20,2,0.89,100186330,44437,104.08,2245,2285,2225,2915,1575,2245,2254.57,2.85,0,-1166,2271,2257,2236,2222,2201,2265,2230,82,670,500,1610,5,1,16418641,372,2.77,0.60,12,0.27,817.00,3746.00,3510,20231122,-35.47,2175,20241115,4.14,3210,-29.44,20240109,2175,4.14,20241115,3415,-33.67,20231127,2175,4.14,20241115,2.96,N,046310,500,82 억,,468550,N,N,0,N,00,N 20241125,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,20,2,0.89,94024440,41714,97.70,2245,2285,2225,2915,1575,2245,2254.03,2.85,0,-409,2271,2257,2236,2222,2201,2265,2230,82,670,500,1610,5,1,16418641,372,2.77,0.60,12,0.25,817.00,3746.00,3510,20231122,-35.47,2175,20241115,4.14,3210,-29.44,20240109,2175,4.14,20241115,3415,-33.67,20231127,2175,4.14,20241115,2.96,N,046310,500,82 억,,468550,N,N,0,N,00,N diff --git a/046390/price/prices-20241101.csv b/046390/price/prices-20241101.csv index 9e9a3b695a13..55c2c4161b50 100644 --- a/046390/price/prices-20241101.csv +++ b/046390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1481,19,2,1.30,233433350,159981,47.21,1442,1486,1442,1900,1024,1462,1459.01,1.25,0,15657,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,639,-51.07,1.05,12,0.37,-29.00,1410.00,2310,20240125,-35.89,1275,20241115,16.16,2310,-35.89,20240125,1275,16.16,20241115,2310,-35.89,20240125,1275,16.16,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N +20241126,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1484,22,2,1.50,216895070,148791,43.91,1442,1486,1442,1900,1024,1462,1457.72,1.25,0,16469,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,641,-51.17,1.05,12,0.34,-29.00,1410.00,2310,20240125,-35.76,1275,20241115,16.39,2310,-35.76,20240125,1275,16.39,20241115,2310,-35.76,20240125,1275,16.39,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N +20241126,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1469,7,2,0.48,170139687,117108,34.56,1442,1479,1442,1900,1024,1462,1452.84,1.25,0,9903,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,634,-50.66,1.04,12,0.27,-29.00,1410.00,2310,20240125,-36.41,1275,20241115,15.22,2310,-36.41,20240125,1275,15.22,20241115,2310,-36.41,20240125,1275,15.22,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N +20241126,130536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1470,8,2,0.55,147678575,101746,30.03,1442,1479,1442,1900,1024,1462,1451.44,1.25,0,15407,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,635,-50.69,1.04,12,0.24,-29.00,1410.00,2310,20240125,-36.36,1275,20241115,15.29,2310,-36.36,20240125,1275,15.29,20241115,2310,-36.36,20240125,1275,15.29,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N +20241126,120541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1474,12,2,0.82,140115093,96584,28.50,1442,1479,1442,1900,1024,1462,1450.71,1.25,0,15846,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,636,-50.83,1.05,12,0.22,-29.00,1410.00,2310,20240125,-36.19,1275,20241115,15.61,2310,-36.19,20240125,1275,15.61,20241115,2310,-36.19,20240125,1275,15.61,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N +20241126,110544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1462,0,3,0.00,121940588,84202,24.85,1442,1479,1442,1900,1024,1462,1448.19,1.25,0,15182,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,631,-50.41,1.04,12,0.20,-29.00,1410.00,2310,20240125,-36.71,1275,20241115,14.67,2310,-36.71,20240125,1275,14.67,20241115,2310,-36.71,20240125,1275,14.67,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N +20241126,100543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1449,-13,5,-0.89,108501757,74990,22.13,1442,1479,1442,1900,1024,1462,1446.88,1.25,0,13492,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,626,-49.97,1.03,12,0.17,-29.00,1410.00,2310,20240125,-37.27,1275,20241115,13.65,2310,-37.27,20240125,1275,13.65,20241115,2310,-37.27,20240125,1275,13.65,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N +20241126,090538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1472,10,2,0.68,67133401,46445,13.71,1442,1479,1442,1900,1024,1462,1445.44,1.25,0,9175,1526,1494,1458,1426,1390,1476,1408,86,438,200,1050,1,1,43172933,636,-50.76,1.04,12,0.11,-29.00,1410.00,2310,20240125,-36.28,1275,20241115,15.45,2310,-36.28,20240125,1275,15.45,20241115,2310,-36.28,20240125,1275,15.45,20241115,3.77,N,046390,200,86 억,,538113,N,N,0,N,00,N 20241125,160527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1462,73,2,5.26,495895163,337539,423.23,1464,1490,1422,1805,973,1389,1469.44,1.21,0,17485,1427,1408,1394,1375,1361,1401,1368,86,416,200,1000,1,1,43172933,631,-50.41,1.04,12,0.78,-29.00,1410.00,2310,20240125,-36.71,1275,20241115,14.67,2310,-36.71,20240125,1275,14.67,20241115,2310,-36.71,20240125,1275,14.67,20241115,3.77,N,046390,200,86 억,,520628,N,N,0,N,00,N 20241125,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1463,74,2,5.33,484421143,329690,413.39,1464,1490,1422,1805,973,1389,1469.62,1.21,0,20602,1427,1408,1394,1375,1361,1401,1368,86,416,200,1000,1,1,43172933,632,-50.45,1.04,12,0.76,-29.00,1410.00,2310,20240125,-36.67,1275,20241115,14.75,2310,-36.67,20240125,1275,14.75,20241115,2310,-36.67,20240125,1275,14.75,20241115,3.77,N,046390,200,86 억,,520628,N,N,0,N,00,N 20241125,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1466,77,2,5.54,473445389,322178,403.97,1464,1490,1422,1805,973,1389,1469.82,1.21,0,20426,1427,1408,1394,1375,1361,1401,1368,86,416,200,1000,1,1,43172933,633,-50.55,1.04,12,0.75,-29.00,1410.00,2310,20240125,-36.54,1275,20241115,14.98,2310,-36.54,20240125,1275,14.98,20241115,2310,-36.54,20240125,1275,14.98,20241115,3.77,N,046390,200,86 억,,520628,N,N,0,N,00,N diff --git a/046440/price/prices-20241101.csv b/046440/price/prices-20241101.csv index 84e41ee80a8d..25ee3db3c9d9 100644 --- a/046440/price/prices-20241101.csv +++ b/046440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4500,280,2,6.64,1489934870,339008,935.27,4235,4640,4180,5480,2955,4220,4394.23,3.95,0,-6708,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1747,4.00,0.49,12,0.87,1124.00,9271.00,5760,20231206,-21.88,4075,20241114,10.43,5720,-21.33,20240215,4075,10.43,20241114,5760,-21.88,20231206,4075,10.43,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N +20241126,150538,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4410,190,2,4.50,1060306940,242703,669.58,4235,4640,4180,5480,2955,4220,4368.74,3.95,0,-22821,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1712,3.92,0.48,12,0.63,1124.00,9271.00,5760,20231206,-23.44,4075,20241114,8.22,5720,-22.90,20240215,4075,8.22,20241114,5760,-23.44,20231206,4075,8.22,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N +20241126,140537,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4210,-10,5,-0.24,131280445,31083,85.75,4235,4265,4195,5480,2955,4220,4223.54,3.95,0,93,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1635,3.75,0.45,12,0.08,1124.00,9271.00,5760,20231206,-26.91,4075,20241114,3.31,5720,-26.40,20240215,4075,3.31,20241114,5760,-26.91,20231206,4075,3.31,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N +20241126,130536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4230,10,2,0.24,127165030,30107,83.06,4235,4265,4195,5480,2955,4220,4223.77,3.95,0,420,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1642,3.76,0.46,12,0.08,1124.00,9271.00,5760,20231206,-26.56,4075,20241114,3.80,5720,-26.05,20240215,4075,3.80,20241114,5760,-26.56,20231206,4075,3.80,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N +20241126,120541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4250,30,2,0.71,107668240,25506,70.37,4235,4265,4195,5480,2955,4220,4221.29,3.95,0,-460,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1650,3.78,0.46,12,0.07,1124.00,9271.00,5760,20231206,-26.22,4075,20241114,4.29,5720,-25.70,20240215,4075,4.29,20241114,5760,-26.22,20231206,4075,4.29,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N +20241126,110544,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,0,3,0.00,71241110,16923,46.69,4235,4235,4195,5480,2955,4220,4209.72,3.95,0,-1468,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1638,3.75,0.46,12,0.04,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N +20241126,100543,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4205,-15,5,-0.36,49162625,11675,32.21,4235,4235,4200,5480,2955,4220,4210.93,3.95,0,-1285,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1633,3.74,0.45,12,0.03,1124.00,9271.00,5760,20231206,-27.00,4075,20241114,3.19,5720,-26.49,20240215,4075,3.19,20241114,5760,-27.00,20231206,4075,3.19,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N +20241126,090538,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4215,-5,5,-0.12,8814535,2088,5.76,4235,4235,4215,5480,2955,4220,4221.52,3.95,0,-130,4276,4247,4206,4177,4136,4262,4192,194,1260,500,3030,5,1,38825568,1636,3.75,0.45,12,0.01,1124.00,9271.00,5760,20231206,-26.82,4075,20241114,3.44,5720,-26.31,20240215,4075,3.44,20241114,5760,-26.82,20231206,4075,3.44,20241114,2.04,N,046440,500,194 억,,1535038,N,N,0,N,00,N 20241125,160527,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,45,2,1.08,151051595,35956,85.42,4175,4235,4165,5420,2925,4175,4201.01,3.97,0,-5319,4261,4217,4196,4152,4131,4207,4142,194,1245,500,3000,5,1,38825568,1638,3.75,0.46,12,0.09,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.03,N,046440,500,194 억,,1539958,N,N,17,N,00,N 20241125,150536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4235,60,2,1.44,131807350,31385,74.56,4175,4235,4165,5420,2925,4175,4199.69,3.97,0,-7115,4261,4217,4196,4152,4131,4207,4142,194,1245,500,3000,5,1,38825568,1644,3.77,0.46,12,0.08,1124.00,9271.00,5760,20231206,-26.48,4075,20241114,3.93,5720,-25.96,20240215,4075,3.93,20241114,5760,-26.48,20231206,4075,3.93,20241114,2.03,N,046440,500,194 억,,1539958,N,N,17,N,00,N 20241125,140536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4210,35,2,0.84,115733415,27575,65.51,4175,4230,4165,5420,2925,4175,4197.04,3.97,0,-6386,4261,4217,4196,4152,4131,4207,4142,194,1245,500,3000,5,1,38825568,1635,3.75,0.45,12,0.07,1124.00,9271.00,5760,20231206,-26.91,4075,20241114,3.31,5720,-26.40,20240215,4075,3.31,20241114,5760,-26.91,20231206,4075,3.31,20241114,2.03,N,046440,500,194 억,,1539958,N,N,17,N,00,N diff --git a/046890/price/prices-20241101.csv b/046890/price/prices-20241101.csv index 04ffc864d994..e2f2495a2775 100644 --- a/046890/price/prices-20241101.csv +++ b/046890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160536,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7350,0,3,0.00,3201251500,436374,34.95,7390,7420,7220,9550,5150,7350,7336.02,10.19,0,4287,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4285,-19.14,0.60,12,0.75,-384.00,12318.00,11960,20240122,-38.55,7220,20241126,1.80,11960,-38.55,20240122,7220,1.80,20241126,11960,-38.55,20240122,7220,1.80,20241126,1.67,N,046890,500,291 억,,5943778,N,N,236,N,00,N +20241126,150539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7350,0,3,0.00,2990336490,407682,32.65,7390,7420,7220,9550,5150,7350,7334.97,10.19,0,11759,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4285,-19.14,0.60,12,0.70,-384.00,12318.00,11960,20240122,-38.55,7220,20241126,1.80,11960,-38.55,20240122,7220,1.80,20241126,11960,-38.55,20240122,7220,1.80,20241126,1.67,N,046890,500,291 억,,5943778,N,N,226,N,00,N +20241126,140537,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7360,10,2,0.14,2618039820,357049,28.60,7390,7420,7220,9550,5150,7350,7332.44,10.19,0,29862,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4291,-19.17,0.60,12,0.61,-384.00,12318.00,11960,20240122,-38.46,7220,20241126,1.94,11960,-38.46,20240122,7220,1.94,20241126,11960,-38.46,20240122,7220,1.94,20241126,1.67,N,046890,500,291 억,,5943778,N,N,226,N,00,N +20241126,130536,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7350,0,3,0.00,2353621500,321061,25.72,7390,7420,7220,9550,5150,7350,7330.76,10.19,0,23296,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4285,-19.14,0.60,12,0.55,-384.00,12318.00,11960,20240122,-38.55,7220,20241126,1.80,11960,-38.55,20240122,7220,1.80,20241126,11960,-38.55,20240122,7220,1.80,20241126,1.67,N,046890,500,291 억,,5943778,N,N,226,N,00,N +20241126,120541,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7330,-20,5,-0.27,1731483180,236389,18.93,7390,7420,7220,9550,5150,7350,7324.72,10.19,0,4784,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4274,-19.09,0.60,12,0.41,-384.00,12318.00,11960,20240122,-38.71,7220,20241126,1.52,11960,-38.71,20240122,7220,1.52,20241126,11960,-38.71,20240122,7220,1.52,20241126,1.67,N,046890,500,291 억,,5943778,N,N,226,N,00,N +20241126,110544,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7340,-10,5,-0.14,1614469410,220431,17.66,7390,7420,7220,9550,5150,7350,7324.15,10.19,0,5092,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4280,-19.11,0.60,12,0.38,-384.00,12318.00,11960,20240122,-38.63,7220,20241126,1.66,11960,-38.63,20240122,7220,1.66,20241126,11960,-38.63,20240122,7220,1.66,20241126,1.67,N,046890,500,291 억,,5943778,N,N,226,N,00,N +20241126,100544,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7340,-10,5,-0.14,1171365350,160130,12.83,7390,7420,7220,9550,5150,7350,7315.09,10.19,0,-16175,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4280,-19.11,0.60,12,0.27,-384.00,12318.00,11960,20240122,-38.63,7220,20241126,1.66,11960,-38.63,20240122,7220,1.66,20241126,11960,-38.63,20240122,7220,1.66,20241126,1.67,N,046890,500,291 억,,5943778,N,N,226,N,00,N +20241126,090539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7340,-10,5,-0.14,178517240,24271,1.94,7390,7420,7320,9550,5150,7350,7355.17,10.19,0,-11766,7816,7582,7466,7232,7116,7525,7175,292,2200,500,5580,10,1,58305400,4280,-19.11,0.60,12,0.04,-384.00,12318.00,11960,20240122,-38.63,7320,20241126,0.27,11960,-38.63,20240122,7320,0.27,20241126,11960,-38.63,20240122,7320,0.27,20241126,1.67,N,046890,500,291 억,,5943778,N,N,226,N,00,N 20241125,160527,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7350,-200,5,-2.65,9211144430,1238451,609.03,7600,7700,7350,9810,5290,7550,7437.65,10.81,0,-306360,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4285,-19.14,0.60,12,2.12,-384.00,12318.00,11960,20240122,-38.55,7350,20241125,0.00,11960,-38.55,20240122,7350,0.00,20241125,11960,-38.55,20240122,7350,0.00,20241125,1.69,N,046890,500,291 억,,6303222,N,N,226,N,00,N 20241125,150536,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7440,-110,5,-1.46,4893329990,651732,320.50,7600,7700,7400,9810,5290,7550,7508.19,10.81,0,-305104,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4338,-19.38,0.60,12,1.12,-384.00,12318.00,11960,20240122,-37.79,7400,20241125,0.54,11960,-37.79,20240122,7400,0.54,20241125,11960,-37.79,20240122,7400,0.54,20241125,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N 20241125,140536,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7430,-120,5,-1.59,3963020740,526763,259.05,7600,7700,7400,9810,5290,7550,7523.35,10.81,0,-247324,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4332,-19.35,0.60,12,0.90,-384.00,12318.00,11960,20240122,-37.88,7400,20241125,0.41,11960,-37.88,20240122,7400,0.41,20241125,11960,-37.88,20240122,7400,0.41,20241125,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N diff --git a/046940/price/prices-20241101.csv b/046940/price/prices-20241101.csv index b6d70ee1aaeb..4d8010e53e76 100644 --- a/046940/price/prices-20241101.csv +++ b/046940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2445,0,3,0.00,484185430,200088,331.04,2440,2490,2395,3175,1715,2445,2419.74,0.41,0,59252,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,442,29.82,0.43,12,1.11,82.00,5713.00,4090,20240731,-40.22,2220,20241025,10.14,4090,-40.22,20240731,2220,10.14,20241025,4090,-40.22,20240731,2220,10.14,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N +20241126,150539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,-5,5,-0.20,470641165,194540,321.86,2440,2490,2395,3175,1715,2445,2419.25,0.41,0,57339,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,441,29.76,0.43,12,1.08,82.00,5713.00,4090,20240731,-40.34,2220,20241025,9.91,4090,-40.34,20240731,2220,9.91,20241025,4090,-40.34,20240731,2220,9.91,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N +20241126,140537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2410,-35,5,-1.43,442290760,182883,302.58,2440,2490,2395,3175,1715,2445,2418.44,0.41,0,52793,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,436,29.39,0.42,12,1.01,82.00,5713.00,4090,20240731,-41.08,2220,20241025,8.56,4090,-41.08,20240731,2220,8.56,20241025,4090,-41.08,20240731,2220,8.56,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N +20241126,130537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,-25,5,-1.02,383053770,158281,261.87,2440,2490,2395,3175,1715,2445,2420.09,0.41,0,52304,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,437,29.51,0.42,12,0.88,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N +20241126,120542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2400,-45,5,-1.84,315280885,130071,215.20,2440,2490,2395,3175,1715,2445,2423.91,0.41,0,45456,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,434,29.27,0.42,12,0.72,82.00,5713.00,4090,20240731,-41.32,2220,20241025,8.11,4090,-41.32,20240731,2220,8.11,20241025,4090,-41.32,20240731,2220,8.11,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N +20241126,110545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,15,2,0.61,102177290,41695,68.98,2440,2490,2435,3175,1715,2445,2450.59,0.41,0,6677,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,445,30.00,0.43,12,0.23,82.00,5713.00,4090,20240731,-39.85,2220,20241025,10.81,4090,-39.85,20240731,2220,10.81,20241025,4090,-39.85,20240731,2220,10.81,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N +20241126,100544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,15,2,0.61,71999905,29416,48.67,2440,2490,2435,3175,1715,2445,2447.64,0.41,0,5390,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,445,30.00,0.43,12,0.16,82.00,5713.00,4090,20240731,-39.85,2220,20241025,10.81,4090,-39.85,20240731,2220,10.81,20241025,4090,-39.85,20240731,2220,10.81,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N +20241126,090539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2445,0,3,0.00,1580090,647,1.07,2440,2445,2435,3175,1715,2445,2442.18,0.41,0,110,2525,2485,2440,2400,2355,2505,2420,90,730,500,1560,5,1,18074350,442,29.82,0.43,12,0.00,82.00,5713.00,4090,20240731,-40.22,2220,20241025,10.14,4090,-40.22,20240731,2220,10.14,20241025,4090,-40.22,20240731,2220,10.14,20241025,1.68,N,046940,500,90 억,,74844,N,N,0,N,00,N 20241125,160527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2445,45,2,1.88,147673505,60342,98.16,2410,2480,2395,3120,1680,2400,2447.28,0.34,0,13405,2460,2430,2415,2385,2370,2422,2377,90,720,500,1530,5,1,18074350,442,29.82,0.43,12,0.33,82.00,5713.00,4090,20240731,-40.22,2220,20241025,10.14,4090,-40.22,20240731,2220,10.14,20241025,4090,-40.22,20240731,2220,10.14,20241025,1.60,N,046940,500,90 억,,61438,N,N,0,N,00,N 20241125,150536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2450,50,2,2.08,137837235,56319,91.62,2410,2480,2395,3120,1680,2400,2447.44,0.34,0,13416,2460,2430,2415,2385,2370,2422,2377,90,720,500,1530,5,1,18074350,443,29.88,0.43,12,0.31,82.00,5713.00,4090,20240731,-40.10,2220,20241025,10.36,4090,-40.10,20240731,2220,10.36,20241025,4090,-40.10,20240731,2220,10.36,20241025,1.60,N,046940,500,90 억,,61438,N,N,0,N,00,N 20241125,140537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2455,55,2,2.29,111089230,45321,73.73,2410,2480,2395,3120,1680,2400,2451.16,0.34,0,9983,2460,2430,2415,2385,2370,2422,2377,90,720,500,1530,5,1,18074350,444,29.94,0.43,12,0.25,82.00,5713.00,4090,20240731,-39.98,2220,20241025,10.59,4090,-39.98,20240731,2220,10.59,20241025,4090,-39.98,20240731,2220,10.59,20241025,1.60,N,046940,500,90 억,,61438,N,N,0,N,00,N diff --git a/046970/price/prices-20241101.csv b/046970/price/prices-20241101.csv index 9da23d8fecbe..31441fbb35ec 100644 --- a/046970/price/prices-20241101.csv +++ b/046970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,-5,5,-0.39,775777621,600740,98.33,1310,1314,1280,1673,901,1287,1291.38,0.36,0,-61486,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,562,-9.50,1.20,12,1.37,-135.00,1072.00,2240,20231211,-42.77,980,20240805,30.82,1945,-34.09,20240110,980,30.82,20240805,2240,-42.77,20231211,980,30.82,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N +20241126,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,0,3,0.00,731954462,566599,92.74,1310,1314,1280,1673,901,1287,1291.84,0.36,0,-61274,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,564,-9.53,1.20,12,1.29,-135.00,1072.00,2240,20231211,-42.54,980,20240805,31.33,1945,-33.83,20240110,980,31.33,20240805,2240,-42.54,20231211,980,31.33,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N +20241126,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,0,3,0.00,672089018,519974,85.11,1310,1314,1280,1673,901,1287,1292.54,0.36,0,-61010,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,564,-9.53,1.20,12,1.19,-135.00,1072.00,2240,20231211,-42.54,980,20240805,31.33,1945,-33.83,20240110,980,31.33,20240805,2240,-42.54,20231211,980,31.33,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N +20241126,130537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,0,3,0.00,638470023,493906,80.84,1310,1314,1280,1673,901,1287,1292.70,0.36,0,-61141,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,564,-9.53,1.20,12,1.13,-135.00,1072.00,2240,20231211,-42.54,980,20240805,31.33,1945,-33.83,20240110,980,31.33,20240805,2240,-42.54,20231211,980,31.33,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N +20241126,120542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1292,5,2,0.39,525821405,406393,66.52,1310,1314,1281,1673,901,1287,1293.87,0.36,0,-53508,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,566,-9.57,1.21,12,0.93,-135.00,1072.00,2240,20231211,-42.32,980,20240805,31.84,1945,-33.57,20240110,980,31.84,20240805,2240,-42.32,20231211,980,31.84,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N +20241126,110545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1293,6,2,0.47,436531815,337333,55.22,1310,1314,1281,1673,901,1287,1294.07,0.36,0,-46276,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,567,-9.58,1.21,12,0.77,-135.00,1072.00,2240,20231211,-42.28,980,20240805,31.94,1945,-33.52,20240110,980,31.94,20240805,2240,-42.28,20231211,980,31.94,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N +20241126,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,4,2,0.31,373248372,288180,47.17,1310,1314,1281,1673,901,1287,1295.19,0.36,0,-46449,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,566,-9.56,1.20,12,0.66,-135.00,1072.00,2240,20231211,-42.37,980,20240805,31.73,1945,-33.62,20240110,980,31.73,20240805,2240,-42.37,20231211,980,31.73,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N +20241126,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1288,1,2,0.08,178656744,136928,22.41,1310,1314,1288,1673,901,1287,1304.75,0.36,0,-43253,1312,1299,1280,1267,1248,1306,1274,219,386,500,820,1,1,43824999,564,-9.54,1.20,12,0.31,-135.00,1072.00,2240,20231211,-42.50,980,20240805,31.43,1945,-33.78,20240110,980,31.43,20240805,2240,-42.50,20231211,980,31.43,20240805,0.64,N,046970,500,219 억,,159884,N,N,0,N,00,N 20241125,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,31,2,2.47,753550427,589215,50.61,1285,1293,1261,1632,880,1256,1278.88,0.28,0,35134,1347,1301,1278,1232,1209,1290,1221,219,376,500,800,1,1,43824999,564,-9.53,1.20,12,1.34,-135.00,1072.00,2240,20231211,-42.54,980,20240805,31.33,1945,-33.83,20240110,980,31.33,20240805,2240,-42.54,20231211,980,31.33,20240805,0.71,N,046970,500,219 억,,124787,N,N,0,N,00,N 20241125,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,26,2,2.07,674154863,527480,45.31,1285,1293,1261,1632,880,1256,1278.07,0.28,0,33540,1347,1301,1278,1232,1209,1290,1221,219,376,500,800,1,1,43824999,562,-9.50,1.20,12,1.20,-135.00,1072.00,2240,20231211,-42.77,980,20240805,30.82,1945,-34.09,20240110,980,30.82,20240805,2240,-42.77,20231211,980,30.82,20240805,0.71,N,046970,500,219 억,,124787,N,N,0,N,00,N 20241125,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1277,21,2,1.67,610108518,477521,41.02,1285,1293,1261,1632,880,1256,1277.66,0.28,0,30317,1347,1301,1278,1232,1209,1290,1221,219,376,500,800,1,1,43824999,560,-9.46,1.19,12,1.09,-135.00,1072.00,2240,20231211,-42.99,980,20240805,30.31,1945,-34.34,20240110,980,30.31,20240805,2240,-42.99,20231211,980,30.31,20240805,0.71,N,046970,500,219 억,,124787,N,N,0,N,00,N diff --git a/047040/price/prices-20241101.csv b/047040/price/prices-20241101.csv index 31bd913ed60e..2a47a897d08f 100644 --- a/047040/price/prices-20241101.csv +++ b/047040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160537,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3745,30,2,0.81,4137399115,1111015,121.17,3680,3760,3620,4825,2605,3715,3723.98,11.80,0,64608,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15565,3.04,0.38,12,0.27,1231.00,9979.00,4965,20240718,-24.57,3375,20241113,10.96,4965,-24.57,20240718,3375,10.96,20241113,4965,-24.57,20240718,3375,10.96,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,156,N,00,N +20241126,150540,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3750,35,2,0.94,3857982735,1036358,113.03,3680,3760,3620,4825,2605,3715,3722.64,11.80,0,46301,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15586,3.05,0.38,12,0.25,1231.00,9979.00,4965,20240718,-24.47,3375,20241113,11.11,4965,-24.47,20240718,3375,11.11,20241113,4965,-24.47,20240718,3375,11.11,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,1446,N,00,N +20241126,140538,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3725,10,2,0.27,2973651435,800351,87.29,3680,3750,3620,4825,2605,3715,3715.43,11.80,0,-789,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15482,3.03,0.37,12,0.19,1231.00,9979.00,4965,20240718,-24.97,3375,20241113,10.37,4965,-24.97,20240718,3375,10.37,20241113,4965,-24.97,20240718,3375,10.37,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,1446,N,00,N +20241126,130537,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3725,10,2,0.27,2693839975,725137,79.09,3680,3750,3620,4825,2605,3715,3714.94,11.80,0,90,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15482,3.03,0.37,12,0.17,1231.00,9979.00,4965,20240718,-24.97,3375,20241113,10.37,4965,-24.97,20240718,3375,10.37,20241113,4965,-24.97,20240718,3375,10.37,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,1446,N,00,N +20241126,120542,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3710,-5,5,-0.13,2491173260,670673,73.15,3680,3750,3620,4825,2605,3715,3714.44,11.80,0,8106,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15420,3.01,0.37,12,0.16,1231.00,9979.00,4965,20240718,-25.28,3375,20241113,9.93,4965,-25.28,20240718,3375,9.93,20241113,4965,-25.28,20240718,3375,9.93,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,1446,N,00,N +20241126,110545,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3715,0,3,0.00,2131459255,573647,62.56,3680,3750,3620,4825,2605,3715,3715.63,11.80,0,22095,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15440,3.02,0.37,12,0.14,1231.00,9979.00,4965,20240718,-25.18,3375,20241113,10.07,4965,-25.18,20240718,3375,10.07,20241113,4965,-25.18,20240718,3375,10.07,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,1446,N,00,N +20241126,100545,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3720,5,2,0.13,1185449140,319767,34.87,3680,3735,3620,4825,2605,3715,3707.22,11.80,0,27550,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15461,3.02,0.37,12,0.08,1231.00,9979.00,4965,20240718,-25.08,3375,20241113,10.22,4965,-25.08,20240718,3375,10.22,20241113,4965,-25.08,20240718,3375,10.22,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,1446,N,00,N +20241126,090540,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3690,-25,5,-0.67,185941025,50650,5.52,3680,3695,3620,4825,2605,3715,3670.92,11.80,0,-6154,3775,3745,3685,3655,3595,3760,3670,20781,1110,5000,2890,5,1,415622638,15336,3.00,0.37,12,0.01,1231.00,9979.00,4965,20240718,-25.68,3375,20241113,9.33,4965,-25.68,20240718,3375,9.33,20241113,4965,-25.68,20240718,3375,9.33,20241113,1.24,N,047040,5000,20781 억,,49048820,N,N,1446,N,00,N 20241125,160528,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3715,90,2,2.48,3349273745,909539,145.19,3645,3715,3625,4710,2540,3625,3682.36,11.75,0,225850,3688,3656,3628,3596,3568,3672,3612,20781,1085,5000,2820,5,1,415622638,15440,3.02,0.37,12,0.22,1231.00,9979.00,4965,20240718,-25.18,3375,20241113,10.07,4965,-25.18,20240718,3375,10.07,20241113,4965,-25.18,20240718,3375,10.07,20241113,1.25,N,047040,5000,20781 억,,48838970,N,N,1446,N,00,N 20241125,150537,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3705,80,2,2.21,2824107380,768064,122.61,3645,3710,3625,4710,2540,3625,3676.92,11.75,0,200390,3688,3656,3628,3596,3568,3672,3612,20781,1085,5000,2820,5,1,415622638,15399,3.01,0.37,12,0.18,1231.00,9979.00,4965,20240718,-25.38,3375,20241113,9.78,4965,-25.38,20240718,3375,9.78,20241113,4965,-25.38,20240718,3375,9.78,20241113,1.25,N,047040,5000,20781 억,,48838970,N,N,793,N,00,N 20241125,140537,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3690,65,2,1.79,1985935625,541489,86.44,3645,3695,3625,4710,2540,3625,3667.55,11.75,0,129971,3688,3656,3628,3596,3568,3672,3612,20781,1085,5000,2820,5,1,415622638,15336,3.00,0.37,12,0.13,1231.00,9979.00,4965,20240718,-25.68,3375,20241113,9.33,4965,-25.68,20240718,3375,9.33,20241113,4965,-25.68,20240718,3375,9.33,20241113,1.25,N,047040,5000,20781 억,,48838970,N,N,793,N,00,N diff --git a/047050/price/prices-20241101.csv b/047050/price/prices-20241101.csv index 223d8fad1b4b..ad6b8cd7022c 100644 --- a/047050/price/prices-20241101.csv +++ b/047050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160538,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50300,-1400,5,-2.71,15409425600,303483,47.17,51300,51600,50200,67200,36200,51700,50777.38,6.93,0,-55921,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,88489,13.12,1.44,12,0.17,3834.00,34859.00,72800,20240614,-30.91,41550,20240419,21.06,72800,-30.91,20240614,41550,21.06,20240419,72800,-30.91,20240614,41550,21.06,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,7626,N,00,N +20241126,150540,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50400,-1300,5,-2.51,14465344600,284733,44.26,51300,51600,50200,67200,36200,51700,50803.19,6.93,0,-52985,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,88665,13.15,1.45,12,0.16,3834.00,34859.00,72800,20240614,-30.77,41550,20240419,21.30,72800,-30.77,20240614,41550,21.30,20240419,72800,-30.77,20240614,41550,21.30,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,1786,N,00,N +20241126,140538,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50300,-1400,5,-2.71,12934608100,254333,39.53,51300,51600,50200,67200,36200,51700,50856.98,6.93,0,-53474,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,88489,13.12,1.44,12,0.14,3834.00,34859.00,72800,20240614,-30.91,41550,20240419,21.06,72800,-30.91,20240614,41550,21.06,20240419,72800,-30.91,20240614,41550,21.06,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,1786,N,00,N +20241126,130538,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50600,-1100,5,-2.13,11300815400,221917,34.49,51300,51600,50500,67200,36200,51700,50923.61,6.93,0,-48923,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,89017,13.20,1.45,12,0.13,3834.00,34859.00,72800,20240614,-30.49,41550,20240419,21.78,72800,-30.49,20240614,41550,21.78,20240419,72800,-30.49,20240614,41550,21.78,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,1786,N,00,N +20241126,120543,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50600,-1100,5,-2.13,10197376700,200096,31.10,51300,51600,50500,67200,36200,51700,50962.42,6.93,0,-45737,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,89017,13.20,1.45,12,0.11,3834.00,34859.00,72800,20240614,-30.49,41550,20240419,21.78,72800,-30.49,20240614,41550,21.78,20240419,72800,-30.49,20240614,41550,21.78,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,1786,N,00,N +20241126,110546,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50800,-900,5,-1.74,8876110000,174070,27.06,51300,51600,50600,67200,36200,51700,50991.61,6.93,0,-38894,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,89369,13.25,1.46,12,0.10,3834.00,34859.00,72800,20240614,-30.22,41550,20240419,22.26,72800,-30.22,20240614,41550,22.26,20240419,72800,-30.22,20240614,41550,22.26,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,1786,N,00,N +20241126,100545,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50700,-1000,5,-1.93,6728546300,131872,20.50,51300,51600,50600,67200,36200,51700,51023.31,6.93,0,-34994,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,89193,13.22,1.45,12,0.07,3834.00,34859.00,72800,20240614,-30.36,41550,20240419,22.02,72800,-30.36,20240614,41550,22.02,20240419,72800,-30.36,20240614,41550,22.02,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,1786,N,00,N +20241126,090540,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,51300,-400,5,-0.77,1556806900,30399,4.73,51300,51400,50900,67200,36200,51700,51212.44,6.93,0,-16028,53800,52750,51350,50300,48900,53275,50825,8796,15500,5000,37220,100,1,175922788,90248,13.38,1.47,12,0.02,3834.00,34859.00,72800,20240614,-29.53,41550,20240419,23.47,72800,-29.53,20240614,41550,23.47,20240419,72800,-29.53,20240614,41550,23.47,20240419,0.73,N,047050,5000,8796 억,,12189960,N,N,1786,N,00,N 20241125,160528,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,51700,2350,2,4.76,32816714200,637948,179.43,50000,52400,49950,64100,34550,49350,51440.64,6.86,0,131675,50283,49816,49233,48766,48183,50050,49000,8796,14750,5000,35530,100,1,175922788,90952,13.48,1.48,12,0.36,3834.00,34859.00,72800,20240614,-28.98,41550,20240419,24.43,72800,-28.98,20240614,41550,24.43,20240419,72800,-28.98,20240614,41550,24.43,20240419,0.74,N,047050,5000,8796 억,,12060817,N,N,1786,N,00,N 20241125,150537,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,51900,2550,2,5.17,26098371100,508047,142.90,50000,52400,49950,64100,34550,49350,51370.47,6.86,0,143802,50283,49816,49233,48766,48183,50050,49000,8796,14750,5000,35530,100,1,175922788,91304,13.54,1.49,12,0.29,3834.00,34859.00,72800,20240614,-28.71,41550,20240419,24.91,72800,-28.71,20240614,41550,24.91,20240419,72800,-28.71,20240614,41550,24.91,20240419,0.74,N,047050,5000,8796 억,,12060817,N,N,1612,N,00,N 20241125,140537,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,51500,2150,2,4.36,22432374500,437336,123.01,50000,52400,49950,64100,34550,49350,51293.76,6.86,0,124086,50283,49816,49233,48766,48183,50050,49000,8796,14750,5000,35530,100,1,175922788,90600,13.43,1.48,12,0.25,3834.00,34859.00,72800,20240614,-29.26,41550,20240419,23.95,72800,-29.26,20240614,41550,23.95,20240419,72800,-29.26,20240614,41550,23.95,20240419,0.74,N,047050,5000,8796 억,,12060817,N,N,1612,N,00,N diff --git a/047080/price/prices-20241101.csv b/047080/price/prices-20241101.csv index 4552638a24c6..0e5835e01f36 100644 --- a/047080/price/prices-20241101.csv +++ b/047080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1338,13,2,0.98,129715203,97573,250.05,1328,1346,1318,1722,928,1325,1329.40,2.31,0,24325,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,332,-3.53,3.30,12,0.39,-379.00,405.00,3845,20240129,-65.20,1150,20241115,16.35,3845,-65.20,20240129,1150,16.35,20241115,3845,-65.20,20240129,1150,16.35,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N +20241126,150540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1340,15,2,1.13,122520691,92194,236.26,1328,1346,1318,1722,928,1325,1328.94,2.31,0,23580,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,333,-3.54,3.31,12,0.37,-379.00,405.00,3845,20240129,-65.15,1150,20241115,16.52,3845,-65.15,20240129,1150,16.52,20241115,3845,-65.15,20240129,1150,16.52,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N +20241126,140538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,2,2,0.15,93057237,70099,179.64,1328,1340,1318,1722,928,1325,1327.51,2.31,0,13777,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,329,-3.50,3.28,12,0.28,-379.00,405.00,3845,20240129,-65.49,1150,20241115,15.39,3845,-65.49,20240129,1150,15.39,20241115,3845,-65.49,20240129,1150,15.39,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N +20241126,130538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1323,-2,5,-0.15,79064793,59557,152.62,1328,1340,1318,1722,928,1325,1327.55,2.31,0,15178,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,328,-3.49,3.27,12,0.24,-379.00,405.00,3845,20240129,-65.59,1150,20241115,15.04,3845,-65.59,20240129,1150,15.04,20241115,3845,-65.59,20240129,1150,15.04,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N +20241126,120543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,2,2,0.15,60883695,45836,117.46,1328,1340,1318,1722,928,1325,1328.29,2.31,0,2946,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,329,-3.50,3.28,12,0.18,-379.00,405.00,3845,20240129,-65.49,1150,20241115,15.39,3845,-65.49,20240129,1150,15.39,20241115,3845,-65.49,20240129,1150,15.39,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N +20241126,110546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1330,5,2,0.38,55628724,41854,107.26,1328,1340,1318,1722,928,1325,1329.11,2.31,0,2668,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,330,-3.51,3.28,12,0.17,-379.00,405.00,3845,20240129,-65.41,1150,20241115,15.65,3845,-65.41,20240129,1150,15.65,20241115,3845,-65.41,20240129,1150,15.65,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N +20241126,100546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1326,1,2,0.08,37209070,27957,71.64,1328,1340,1321,1722,928,1325,1330.94,2.31,0,442,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,329,-3.50,3.27,12,0.11,-379.00,405.00,3845,20240129,-65.51,1150,20241115,15.30,3845,-65.51,20240129,1150,15.30,20241115,3845,-65.51,20240129,1150,15.30,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N +20241126,090540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1335,10,2,0.75,4012813,3019,7.74,1328,1335,1325,1722,928,1325,1329.19,2.31,0,-1565,1354,1339,1315,1300,1276,1347,1308,124,397,500,790,1,1,24822362,331,-3.52,3.30,12,0.01,-379.00,405.00,3845,20240129,-65.28,1150,20241115,16.09,3845,-65.28,20240129,1150,16.09,20241115,3845,-65.28,20240129,1150,16.09,20241115,0.08,N,047080,500,124 억,,573412,N,N,0,N,00,N 20241125,160529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,16,2,1.22,51255033,38922,53.67,1309,1330,1291,1701,917,1309,1316.87,2.25,0,16300,1368,1338,1304,1274,1240,1341,1277,124,392,500,780,1,1,24822362,329,-3.50,3.27,12,0.16,-379.00,405.00,3845,20240129,-65.54,1150,20241115,15.22,3845,-65.54,20240129,1150,15.22,20241115,3845,-65.54,20240129,1150,15.22,20241115,0.08,N,047080,500,124 억,,557463,N,N,0,N,00,N 20241125,150538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,16,2,1.22,48523023,36860,50.82,1309,1330,1291,1701,917,1309,1316.41,2.25,0,16689,1368,1338,1304,1274,1240,1341,1277,124,392,500,780,1,1,24822362,329,-3.50,3.27,12,0.15,-379.00,405.00,3845,20240129,-65.54,1150,20241115,15.22,3845,-65.54,20240129,1150,15.22,20241115,3845,-65.54,20240129,1150,15.22,20241115,0.08,N,047080,500,124 억,,557463,N,N,0,N,00,N 20241125,140538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,19,2,1.45,43022188,32699,45.09,1309,1330,1291,1701,917,1309,1315.70,2.25,0,17008,1368,1338,1304,1274,1240,1341,1277,124,392,500,780,1,1,24822362,330,-3.50,3.28,12,0.13,-379.00,405.00,3845,20240129,-65.46,1150,20241115,15.48,3845,-65.46,20240129,1150,15.48,20241115,3845,-65.46,20240129,1150,15.48,20241115,0.08,N,047080,500,124 억,,557463,N,N,0,N,00,N diff --git a/047310/price/prices-20241101.csv b/047310/price/prices-20241101.csv index 27304030f898..d4e7a5419bdb 100644 --- a/047310/price/prices-20241101.csv +++ b/047310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,95,2,1.93,1713040355,339272,154.89,4935,5140,4930,6410,3455,4935,5049.17,1.21,0,-40243,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1842,10.93,0.94,12,0.93,460.00,5357.00,20450,20240215,-75.40,4340,20241115,15.90,20450,-75.40,20240215,4340,15.90,20241115,20450,-75.40,20240215,4340,15.90,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N +20241126,150540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,105,2,2.13,1681504095,332978,152.02,4935,5140,4930,6410,3455,4935,5049.90,1.21,0,-41591,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1845,10.96,0.94,12,0.91,460.00,5357.00,20450,20240215,-75.35,4340,20241115,16.13,20450,-75.35,20240215,4340,16.13,20241115,20450,-75.35,20240215,4340,16.13,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N +20241126,140539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,85,2,1.72,1534842360,303799,138.70,4935,5140,4930,6410,3455,4935,5052.16,1.21,0,-54053,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1838,10.91,0.94,12,0.83,460.00,5357.00,20450,20240215,-75.45,4340,20241115,15.67,20450,-75.45,20240215,4340,15.67,20241115,20450,-75.45,20240215,4340,15.67,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N +20241126,130538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,105,2,2.13,1445066700,285939,130.54,4935,5140,4930,6410,3455,4935,5053.76,1.21,0,-56850,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1845,10.96,0.94,12,0.78,460.00,5357.00,20450,20240215,-75.35,4340,20241115,16.13,20450,-75.35,20240215,4340,16.13,20241115,20450,-75.35,20240215,4340,16.13,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N +20241126,120543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,85,2,1.72,1358709660,268802,122.72,4935,5140,4930,6410,3455,4935,5054.69,1.21,0,-56151,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1838,10.91,0.94,12,0.73,460.00,5357.00,20450,20240215,-75.45,4340,20241115,15.67,20450,-75.45,20240215,4340,15.67,20241115,20450,-75.45,20240215,4340,15.67,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N +20241126,110546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,105,2,2.13,1270607490,251277,114.72,4935,5140,4930,6410,3455,4935,5056.60,1.21,0,-54408,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1845,10.96,0.94,12,0.69,460.00,5357.00,20450,20240215,-75.35,4340,20241115,16.13,20450,-75.35,20240215,4340,16.13,20241115,20450,-75.35,20240215,4340,16.13,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N +20241126,100546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,135,2,2.74,1089321340,215375,98.33,4935,5140,4930,6410,3455,4935,5057.79,1.21,0,-48228,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1856,11.02,0.95,12,0.59,460.00,5357.00,20450,20240215,-75.21,4340,20241115,16.82,20450,-75.21,20240215,4340,16.82,20241115,20450,-75.21,20240215,4340,16.82,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N +20241126,090541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,65,2,1.32,123745850,24932,11.38,4935,5040,4930,6410,3455,4935,4963.33,1.21,0,4319,5081,5007,4906,4832,4731,5045,4870,185,1475,500,3050,10,1,36610755,1831,10.87,0.93,12,0.07,460.00,5357.00,20450,20240215,-75.55,4340,20241115,15.21,20450,-75.55,20240215,4340,15.21,20241115,20450,-75.55,20240215,4340,15.21,20241115,1.21,N,047310,500,185 억,,441876,N,N,0,N,00,N 20241125,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,85,2,1.75,1063206830,217353,25.32,4855,4980,4805,6300,3395,4850,4891.81,1.10,0,39312,5450,5150,4850,4550,4250,5300,4700,185,1450,500,3000,5,1,36610755,1807,10.73,0.92,12,0.59,460.00,5357.00,20450,20240215,-75.87,4340,20241115,13.71,20450,-75.87,20240215,4340,13.71,20241115,20450,-75.87,20240215,4340,13.71,20241115,1.20,N,047310,500,185 억,,402458,N,N,10,N,00,N 20241125,150538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,105,2,2.16,996990910,203966,23.76,4855,4980,4805,6300,3395,4850,4888.22,1.10,0,38575,5450,5150,4850,4550,4250,5300,4700,185,1450,500,3000,5,1,36610755,1814,10.77,0.92,12,0.56,460.00,5357.00,20450,20240215,-75.77,4340,20241115,14.17,20450,-75.77,20240215,4340,14.17,20241115,20450,-75.77,20240215,4340,14.17,20241115,1.20,N,047310,500,185 억,,402458,N,N,10,N,00,N 20241125,140538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,20,2,0.41,811432090,166386,19.38,4855,4980,4805,6300,3395,4850,4876.97,1.10,0,35111,5450,5150,4850,4550,4250,5300,4700,185,1450,500,3000,5,1,36610755,1783,10.59,0.91,12,0.45,460.00,5357.00,20450,20240215,-76.19,4340,20241115,12.21,20450,-76.19,20240215,4340,12.21,20241115,20450,-76.19,20240215,4340,12.21,20241115,1.20,N,047310,500,185 억,,402458,N,N,10,N,00,N diff --git a/047400/price/prices-20241101.csv b/047400/price/prices-20241101.csv index 9e63b6e1901b..f6b0ebda854a 100644 --- a/047400/price/prices-20241101.csv +++ b/047400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2455,105,2,4.47,6383613660,2606378,841.88,2420,2605,2355,3055,1645,2350,2449.21,0.11,0,-61783,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1031,-5.71,1.62,12,6.21,-430.00,1517.00,3675,20240123,-33.20,1940,20240909,26.55,3675,-33.20,20240123,1940,26.55,20240909,3675,-33.20,20240123,1940,26.55,20240909,1.00,N,047400,500,210 억,,44722,N,N,2,N,00,N +20241126,150541,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2450,100,2,4.26,6201531940,2531924,817.83,2420,2605,2355,3055,1645,2350,2449.34,0.11,0,-75805,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1029,-5.70,1.62,12,6.03,-430.00,1517.00,3675,20240123,-33.33,1940,20240909,26.29,3675,-33.33,20240123,1940,26.29,20240909,3675,-33.33,20240123,1940,26.29,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N +20241126,140539,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2430,80,2,3.40,5746273390,2346604,757.97,2420,2605,2355,3055,1645,2350,2448.76,0.11,0,-98610,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1021,-5.65,1.60,12,5.59,-430.00,1517.00,3675,20240123,-33.88,1940,20240909,25.26,3675,-33.88,20240123,1940,25.26,20240909,3675,-33.88,20240123,1940,25.26,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N +20241126,130539,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,40,2,1.70,5606709835,2288893,739.33,2420,2605,2355,3055,1645,2350,2449.53,0.11,0,-108199,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1004,-5.56,1.58,12,5.45,-430.00,1517.00,3675,20240123,-34.97,1940,20240909,23.20,3675,-34.97,20240123,1940,23.20,20240909,3675,-34.97,20240123,1940,23.20,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N +20241126,120544,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2430,80,2,3.40,5405223825,2205016,712.24,2420,2605,2355,3055,1645,2350,2451.33,0.11,0,-116587,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1021,-5.65,1.60,12,5.25,-430.00,1517.00,3675,20240123,-33.88,1940,20240909,25.26,3675,-33.88,20240123,1940,25.26,20240909,3675,-33.88,20240123,1940,25.26,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N +20241126,110547,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2435,85,2,3.62,5119278765,2087552,674.30,2420,2605,2355,3055,1645,2350,2452.29,0.11,0,-98806,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1023,-5.66,1.61,12,4.97,-430.00,1517.00,3675,20240123,-33.74,1940,20240909,25.52,3675,-33.74,20240123,1940,25.52,20240909,3675,-33.74,20240123,1940,25.52,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N +20241126,100546,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2435,85,2,3.62,4486927515,1828669,590.68,2420,2605,2355,3055,1645,2350,2453.66,0.11,0,-63043,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1023,-5.66,1.61,12,4.35,-430.00,1517.00,3675,20240123,-33.74,1940,20240909,25.52,3675,-33.74,20240123,1940,25.52,20240909,3675,-33.74,20240123,1940,25.52,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N +20241126,090541,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,30,2,1.28,2067907305,837755,270.60,2420,2605,2360,3055,1645,2350,2468.39,0.11,0,-114384,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1000,-5.53,1.57,12,1.99,-430.00,1517.00,3675,20240123,-35.24,1940,20240909,22.68,3675,-35.24,20240123,1940,22.68,20240909,3675,-35.24,20240123,1940,22.68,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N 20241125,160529,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,25,2,1.08,703084140,301389,97.36,2315,2360,2300,3020,1630,2325,2332.81,0.00,0,48370,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,987,-5.47,1.55,12,0.72,-430.00,1517.00,3675,20240123,-36.05,1940,20240909,21.13,3675,-36.05,20240123,1940,21.13,20240909,3675,-36.05,20240123,1940,21.13,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N 20241125,150538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,25,2,1.08,635366230,272488,88.02,2315,2360,2300,3020,1630,2325,2331.73,0.00,0,42967,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,987,-5.47,1.55,12,0.65,-430.00,1517.00,3675,20240123,-36.05,1940,20240909,21.13,3675,-36.05,20240123,1940,21.13,20240909,3675,-36.05,20240123,1940,21.13,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N 20241125,140538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,20,2,0.86,543717505,233451,75.41,2315,2345,2300,3020,1630,2325,2329.05,0.00,0,38886,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,985,-5.45,1.55,12,0.56,-430.00,1517.00,3675,20240123,-36.19,1940,20240909,20.88,3675,-36.19,20240123,1940,20.88,20240909,3675,-36.19,20240123,1940,20.88,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N diff --git a/047560/price/prices-20241101.csv b/047560/price/prices-20241101.csv index 14bbca590564..12ae24e2613b 100644 --- a/047560/price/prices-20241101.csv +++ b/047560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16560,380,2,2.35,7797282020,471704,62.90,16300,17000,15890,21000,11330,16180,16530.74,2.20,0,-16563,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1922,-30.55,2.22,12,4.07,-542.00,7458.00,49800,20240129,-66.75,11220,20240805,47.59,49800,-66.75,20240129,11220,47.59,20240805,49800,-66.75,20240129,11220,47.59,20240805,3.69,N,047560,500,58 억,,255818,N,N,103,N,00,N +20241126,150541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16600,420,2,2.60,7567587020,457818,61.05,16300,17000,15890,21000,11330,16180,16530.46,2.20,0,-16345,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1926,-30.63,2.23,12,3.95,-542.00,7458.00,49800,20240129,-66.67,11220,20240805,47.95,49800,-66.67,20240129,11220,47.95,20240805,49800,-66.67,20240129,11220,47.95,20240805,3.69,N,047560,500,58 억,,255818,N,N,0,N,00,N +20241126,140539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16480,300,2,1.85,7156462150,432940,57.73,16300,17000,15890,21000,11330,16180,16530.74,2.20,0,-20094,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1912,-30.41,2.21,12,3.73,-542.00,7458.00,49800,20240129,-66.91,11220,20240805,46.88,49800,-66.91,20240129,11220,46.88,20240805,49800,-66.91,20240129,11220,46.88,20240805,3.69,N,047560,500,58 억,,255818,N,N,0,N,00,N +20241126,130539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16590,410,2,2.53,6686236890,404289,53.91,16300,17000,15890,21000,11330,16180,16539.17,2.20,0,-27220,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1925,-30.61,2.22,12,3.48,-542.00,7458.00,49800,20240129,-66.69,11220,20240805,47.86,49800,-66.69,20240129,11220,47.86,20240805,49800,-66.69,20240129,11220,47.86,20240805,3.69,N,047560,500,58 억,,255818,N,N,0,N,00,N +20241126,120544,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16640,460,2,2.84,6304545620,381257,50.84,16300,17000,15890,21000,11330,16180,16537.16,2.20,0,-30388,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1931,-30.70,2.23,12,3.29,-542.00,7458.00,49800,20240129,-66.59,11220,20240805,48.31,49800,-66.59,20240129,11220,48.31,20240805,49800,-66.59,20240129,11220,48.31,20240805,3.69,N,047560,500,58 억,,255818,N,N,0,N,00,N +20241126,110547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16690,510,2,3.15,5945058900,359674,47.96,16300,17000,15890,21000,11330,16180,16530.01,2.20,0,-29463,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1937,-30.79,2.24,12,3.10,-542.00,7458.00,49800,20240129,-66.49,11220,20240805,48.75,49800,-66.49,20240129,11220,48.75,20240805,49800,-66.49,20240129,11220,48.75,20240805,3.69,N,047560,500,58 억,,255818,N,N,0,N,00,N +20241126,100547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16610,430,2,2.66,4991346830,302256,40.31,16300,17000,15890,21000,11330,16180,16514.77,2.20,0,-35197,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1927,-30.65,2.23,12,2.60,-542.00,7458.00,49800,20240129,-66.65,11220,20240805,48.04,49800,-66.65,20240129,11220,48.04,20240805,49800,-66.65,20240129,11220,48.04,20240805,3.69,N,047560,500,58 억,,255818,N,N,0,N,00,N +20241126,090541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16000,-180,5,-1.11,668688840,41268,5.50,16300,16410,16000,21000,11330,16180,16204.16,2.20,0,-17451,17386,16782,16036,15432,14686,17085,15735,58,4820,500,10030,10,1,11603992,1857,-29.52,2.15,12,0.36,-542.00,7458.00,49800,20240129,-67.87,11220,20240805,42.60,49800,-67.87,20240129,11220,42.60,20240805,49800,-67.87,20240129,11220,42.60,20240805,3.69,N,047560,500,58 억,,255818,N,N,0,N,00,N 20241125,160529,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16180,890,2,5.82,11794062230,739187,81.16,15410,16640,15290,19870,10710,15290,15955.36,2.15,0,5530,17183,16236,15353,14406,13523,16710,14880,58,4580,500,9470,10,1,11603992,1878,-29.85,2.17,12,6.37,-542.00,7458.00,49800,20240129,-67.51,11220,20240805,44.21,49800,-67.51,20240129,11220,44.21,20240805,49800,-67.51,20240129,11220,44.21,20240805,4.07,N,047560,500,58 억,,249675,N,N,95,N,00,N 20241125,150539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16130,840,2,5.49,11401081010,714868,78.49,15410,16640,15290,19870,10710,15290,15948.51,2.15,0,1182,17183,16236,15353,14406,13523,16710,14880,58,4580,500,9470,10,1,11603992,1872,-29.76,2.16,12,6.16,-542.00,7458.00,49800,20240129,-67.61,11220,20240805,43.76,49800,-67.61,20240129,11220,43.76,20240805,49800,-67.61,20240129,11220,43.76,20240805,4.07,N,047560,500,58 억,,249675,N,N,95,N,00,N 20241125,140539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15900,610,2,3.99,10200325630,640244,70.29,15410,16640,15290,19870,10710,15290,15931.94,2.15,0,7567,17183,16236,15353,14406,13523,16710,14880,58,4580,500,9470,10,1,11603992,1845,-29.34,2.13,12,5.52,-542.00,7458.00,49800,20240129,-68.07,11220,20240805,41.71,49800,-68.07,20240129,11220,41.71,20240805,49800,-68.07,20240129,11220,41.71,20240805,4.07,N,047560,500,58 억,,249675,N,N,95,N,00,N diff --git a/047770/price/prices-20241101.csv b/047770/price/prices-20241101.csv index d608ae6e4a5e..2d02eb206d55 100644 --- a/047770/price/prices-20241101.csv +++ b/047770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160539,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1470,50,2,3.52,232090652,160927,120.09,1420,1470,1403,1846,994,1420,1442.21,0.85,0,38543,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,556,15.00,0.88,12,0.43,98.00,1679.00,2110,20240911,-30.33,1150,20240805,27.83,2110,-30.33,20240911,1150,27.83,20240805,2110,-30.33,20240911,1150,27.83,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N +20241126,150541,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1438,18,2,1.27,220542025,153055,114.22,1420,1470,1403,1846,994,1420,1440.93,0.85,0,39211,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,544,14.67,0.86,12,0.40,98.00,1679.00,2110,20240911,-31.85,1150,20240805,25.04,2110,-31.85,20240911,1150,25.04,20240805,2110,-31.85,20240911,1150,25.04,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N +20241126,140540,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1438,18,2,1.27,201045302,139497,104.10,1420,1470,1403,1846,994,1420,1441.22,0.85,0,30472,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,544,14.67,0.86,12,0.37,98.00,1679.00,2110,20240911,-31.85,1150,20240805,25.04,2110,-31.85,20240911,1150,25.04,20240805,2110,-31.85,20240911,1150,25.04,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N +20241126,130539,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1438,18,2,1.27,200216773,138920,103.67,1420,1470,1403,1846,994,1420,1441.24,0.85,0,30772,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,544,14.67,0.86,12,0.37,98.00,1679.00,2110,20240911,-31.85,1150,20240805,25.04,2110,-31.85,20240911,1150,25.04,20240805,2110,-31.85,20240911,1150,25.04,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N +20241126,120544,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1436,16,2,1.13,195561795,135669,101.25,1420,1470,1403,1846,994,1420,1441.46,0.85,0,30715,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,543,14.65,0.86,12,0.36,98.00,1679.00,2110,20240911,-31.94,1150,20240805,24.87,2110,-31.94,20240911,1150,24.87,20240805,2110,-31.94,20240911,1150,24.87,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N +20241126,110547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1428,8,2,0.56,190740107,132312,98.74,1420,1470,1403,1846,994,1420,1441.59,0.85,0,31153,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,540,14.57,0.85,12,0.35,98.00,1679.00,2110,20240911,-32.32,1150,20240805,24.17,2110,-32.32,20240911,1150,24.17,20240805,2110,-32.32,20240911,1150,24.17,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N +20241126,100547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1448,28,2,1.97,161250193,111621,83.30,1420,1470,1420,1846,994,1420,1444.62,0.85,0,29312,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,548,14.78,0.86,12,0.29,98.00,1679.00,2110,20240911,-31.37,1150,20240805,25.91,2110,-31.37,20240911,1150,25.91,20240805,2110,-31.37,20240911,1150,25.91,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N +20241126,090541,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1432,12,2,0.85,18949678,13337,9.95,1420,1432,1420,1846,994,1420,1420.84,0.85,0,-404,1442,1431,1416,1405,1390,1423,1397,189,426,500,880,1,1,37842602,542,14.61,0.85,12,0.04,98.00,1679.00,2110,20240911,-32.13,1150,20240805,24.52,2110,-32.13,20240911,1150,24.52,20240805,2110,-32.13,20240911,1150,24.52,20240805,3.35,N,047770,500,189 억,,320921,N,N,0,N,00,N 20241125,160530,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1420,-6,5,-0.42,186367302,131786,76.97,1426,1427,1401,1853,999,1426,1414.15,0.83,0,8286,1444,1434,1416,1406,1388,1440,1412,189,427,500,880,1,1,37842602,537,14.49,0.85,12,0.35,98.00,1679.00,2110,20240911,-32.70,1150,20240805,23.48,2110,-32.70,20240911,1150,23.48,20240805,2110,-32.70,20240911,1150,23.48,20240805,3.36,N,047770,500,189 억,,312795,N,N,0,N,00,N 20241125,150539,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1425,-1,5,-0.07,180590121,127717,74.59,1426,1427,1401,1853,999,1426,1413.99,0.83,0,9161,1444,1434,1416,1406,1388,1440,1412,189,427,500,880,1,1,37842602,539,14.54,0.85,12,0.34,98.00,1679.00,2110,20240911,-32.46,1150,20240805,23.91,2110,-32.46,20240911,1150,23.91,20240805,2110,-32.46,20240911,1150,23.91,20240805,3.36,N,047770,500,189 억,,312795,N,N,0,N,00,N 20241125,140539,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1423,-3,5,-0.21,160650153,113689,66.40,1426,1426,1401,1853,999,1426,1413.07,0.83,0,10069,1444,1434,1416,1406,1388,1440,1412,189,427,500,880,1,1,37842602,539,14.52,0.85,12,0.30,98.00,1679.00,2110,20240911,-32.56,1150,20240805,23.74,2110,-32.56,20240911,1150,23.74,20240805,2110,-32.56,20240911,1150,23.74,20240805,3.36,N,047770,500,189 억,,312795,N,N,0,N,00,N diff --git a/047810/price/prices-20241101.csv b/047810/price/prices-20241101.csv index 4eb5f74d7bb0..bb84fc68b2fc 100644 --- a/047810/price/prices-20241101.csv +++ b/047810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160539,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59300,-3000,5,-4.82,66708284500,1115700,74.56,61400,61500,59000,80900,43700,62300,59790.48,35.40,0,191162,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,57803,25.81,3.62,12,1.14,2298.00,16388.00,70600,20241114,-16.01,45750,20231117,29.62,70600,-16.01,20241114,47800,24.06,20240202,70600,-16.01,20241114,45850,29.33,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,4709,N,00,N +20241126,150542,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59400,-2900,5,-4.65,63821152100,1066952,71.31,61400,61500,59000,80900,43700,62300,59815.91,35.40,0,180999,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,57900,25.85,3.62,12,1.09,2298.00,16388.00,70600,20241114,-15.86,45750,20231117,29.84,70600,-15.86,20241114,47800,24.27,20240202,70600,-15.86,20241114,45850,29.55,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,3173,N,00,N +20241126,140540,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59300,-3000,5,-4.82,57880933900,966949,64.62,61400,61500,59000,80900,43700,62300,59858.89,35.40,0,151207,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,57803,25.81,3.62,12,0.99,2298.00,16388.00,70600,20241114,-16.01,45750,20231117,29.62,70600,-16.01,20241114,47800,24.06,20240202,70600,-16.01,20241114,45850,29.33,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,3173,N,00,N +20241126,130540,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59800,-2500,5,-4.01,50456617900,841898,56.27,61400,61500,59100,80900,43700,62300,59931.48,35.40,0,148707,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,58290,26.02,3.65,12,0.86,2298.00,16388.00,70600,20241114,-15.30,45750,20231117,30.71,70600,-15.30,20241114,47800,25.10,20240202,70600,-15.30,20241114,45850,30.43,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,3173,N,00,N +20241126,120544,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60100,-2200,5,-3.53,46786490200,780704,52.18,61400,61500,59100,80900,43700,62300,59928.04,35.40,0,137293,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,58583,26.15,3.67,12,0.80,2298.00,16388.00,70600,20241114,-14.87,45750,20231117,31.37,70600,-14.87,20241114,47800,25.73,20240202,70600,-14.87,20241114,45850,31.08,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,3173,N,00,N +20241126,110548,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60000,-2300,5,-3.69,39022184700,650953,43.50,61400,61500,59100,80900,43700,62300,59945.59,35.40,0,84057,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,58485,26.11,3.66,12,0.67,2298.00,16388.00,70600,20241114,-15.01,45750,20231117,31.15,70600,-15.01,20241114,47800,25.52,20240202,70600,-15.01,20241114,45850,30.86,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,3173,N,00,N +20241126,100547,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59700,-2600,5,-4.17,29011086300,483130,32.29,61400,61500,59100,80900,43700,62300,60047.36,35.40,0,43722,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,58193,25.98,3.64,12,0.50,2298.00,16388.00,70600,20241114,-15.44,45750,20231117,30.49,70600,-15.44,20241114,47800,24.90,20240202,70600,-15.44,20241114,45850,30.21,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,3173,N,00,N +20241126,090542,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,59800,-2500,5,-4.01,6430537600,106073,7.09,61400,61500,59800,80900,43700,62300,60620.85,35.40,0,4231,66833,64566,62633,60366,58433,63600,59400,4874,18600,5000,47340,100,1,97475107,58290,26.02,3.65,12,0.11,2298.00,16388.00,70600,20241114,-15.30,45750,20231117,30.71,70600,-15.30,20241114,47800,25.10,20240202,70600,-15.30,20241114,45850,30.43,20231129,0.78,N,047810,5000,4873 억,,34507792,N,N,3173,N,00,N 20241125,160530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,62300,-1900,5,-2.96,93129165800,1492370,234.96,64800,64900,60700,83400,45000,64200,62403.72,35.28,0,-203047,66066,65132,63966,63032,61866,65600,63500,4874,19200,5000,48790,100,1,97475107,60727,27.11,3.80,12,1.53,2298.00,16388.00,70600,20241114,-11.76,45750,20231117,36.17,70600,-11.76,20241114,47800,30.33,20240202,70600,-11.76,20241114,45850,35.88,20231129,0.77,N,047810,5000,4873 억,,34392467,N,N,3173,N,00,N 20241125,150539,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,62900,-1300,5,-2.02,75701490700,1213330,191.03,64800,64900,60700,83400,45000,64200,62391.51,35.28,0,-120929,66066,65132,63966,63032,61866,65600,63500,4874,19200,5000,48790,100,1,97475107,61312,27.37,3.84,12,1.24,2298.00,16388.00,70600,20241114,-10.91,45750,20231117,37.49,70600,-10.91,20241114,47800,31.59,20240202,70600,-10.91,20241114,45850,37.19,20231129,0.77,N,047810,5000,4873 억,,34392467,N,N,5385,N,00,N 20241125,140539,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,61600,-2600,5,-4.05,57203016300,917024,144.38,64800,64900,60700,83400,45000,64200,62378.97,35.28,0,-44337,66066,65132,63966,63032,61866,65600,63500,4874,19200,5000,48790,100,1,97475107,60045,26.81,3.76,12,0.94,2298.00,16388.00,70600,20241114,-12.75,45750,20231117,34.64,70600,-12.75,20241114,47800,28.87,20240202,70600,-12.75,20241114,45850,34.35,20231129,0.77,N,047810,5000,4873 억,,34392467,N,N,5385,N,00,N diff --git a/047820/price/prices-20241101.csv b/047820/price/prices-20241101.csv index 651b12e552aa..12951f3d28b6 100644 --- a/047820/price/prices-20241101.csv +++ b/047820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160540,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241126,150542,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241126,140540,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241126,130540,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241126,120545,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241126,110548,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241126,100548,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241126,090542,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231117,0.00,5400,20231117,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241125,160530,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231116,0.00,5400,20231116,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241125,150540,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231116,0.00,5400,20231116,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241125,140540,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231116,0.00,5400,20231116,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20241101.csv b/047920/price/prices-20241101.csv index 9ac9a3f55df4..8499c5ebff2a 100644 --- a/047920/price/prices-20241101.csv +++ b/047920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23400,-700,5,-2.90,7252838950,309489,43.28,24150,24200,23100,31300,16900,24100,23434.95,1.52,0,746,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7441,-36.45,8.05,12,0.97,-642.00,2908.00,42050,20240321,-44.35,12000,20231120,95.00,42050,-44.35,20240321,12880,81.68,20240116,42050,-44.35,20240321,12260,90.86,20231206,0.00,N,047920,500,158 억,,483689,N,N,202,N,00,N +20241126,150542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23350,-750,5,-3.11,6994918000,298455,41.74,24150,24200,23100,31300,16900,24100,23437.09,1.52,0,3055,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7425,-36.37,8.03,12,0.94,-642.00,2908.00,42050,20240321,-44.47,12000,20231120,94.58,42050,-44.47,20240321,12880,81.29,20240116,42050,-44.47,20240321,12260,90.46,20231206,0.00,N,047920,500,158 억,,483689,N,N,181,N,00,N +20241126,140541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23350,-750,5,-3.11,6555356250,279599,39.10,24150,24200,23100,31300,16900,24100,23445.56,1.52,0,3714,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7425,-36.37,8.03,12,0.88,-642.00,2908.00,42050,20240321,-44.47,12000,20231120,94.58,42050,-44.47,20240321,12880,81.29,20240116,42050,-44.47,20240321,12260,90.46,20231206,0.00,N,047920,500,158 억,,483689,N,N,181,N,00,N +20241126,130540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23150,-950,5,-3.94,6245099600,266229,37.23,24150,24200,23100,31300,16900,24100,23457.62,1.52,0,5511,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7362,-36.06,7.96,12,0.84,-642.00,2908.00,42050,20240321,-44.95,12000,20231120,92.92,42050,-44.95,20240321,12880,79.74,20240116,42050,-44.95,20240321,12260,88.83,20231206,0.00,N,047920,500,158 억,,483689,N,N,181,N,00,N +20241126,120545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23200,-900,5,-3.73,5480622650,233263,32.62,24150,24200,23100,31300,16900,24100,23495.46,1.52,0,12227,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7378,-36.14,7.98,12,0.73,-642.00,2908.00,42050,20240321,-44.83,12000,20231120,93.33,42050,-44.83,20240321,12880,80.12,20240116,42050,-44.83,20240321,12260,89.23,20231206,0.00,N,047920,500,158 억,,483689,N,N,181,N,00,N +20241126,110548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23400,-700,5,-2.90,4935096350,209870,29.35,24150,24200,23100,31300,16900,24100,23515.02,1.52,0,19139,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7441,-36.45,8.05,12,0.66,-642.00,2908.00,42050,20240321,-44.35,12000,20231120,95.00,42050,-44.35,20240321,12880,81.68,20240116,42050,-44.35,20240321,12260,90.86,20231206,0.00,N,047920,500,158 억,,483689,N,N,181,N,00,N +20241126,100548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23200,-900,5,-3.73,4181392400,177680,24.85,24150,24200,23150,31300,16900,24100,23533.28,1.52,0,18574,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7378,-36.14,7.98,12,0.56,-642.00,2908.00,42050,20240321,-44.83,12000,20231120,93.33,42050,-44.83,20240321,12880,80.12,20240116,42050,-44.83,20240321,12260,89.23,20231206,0.00,N,047920,500,158 억,,483689,N,N,181,N,00,N +20241126,090542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23750,-350,5,-1.45,893660500,37528,5.25,24150,24200,23650,31300,16900,24100,23813.17,1.52,0,4673,25100,24600,23850,23350,22600,24850,23600,159,7200,500,14940,50,1,31799994,7552,-36.99,8.17,12,0.12,-642.00,2908.00,42050,20240321,-43.52,12000,20231120,97.92,42050,-43.52,20240321,12880,84.39,20240116,42050,-43.52,20240321,12260,93.72,20231206,0.00,N,047920,500,158 억,,483689,N,N,181,N,00,N 20241125,160531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24100,400,2,1.69,16904401050,708020,27.57,23850,24350,23100,30800,16600,23700,23875.54,1.57,0,-16204,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7664,-37.54,8.29,12,2.23,-642.00,2908.00,42050,20240321,-42.69,12000,20231120,100.83,42050,-42.69,20240321,12880,87.11,20240116,42050,-42.69,20240321,12260,96.57,20231206,0.00,N,047920,500,158 억,,499672,N,N,181,N,00,N 20241125,150540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24050,350,2,1.48,15830297350,663297,25.83,23850,24350,23100,30800,16600,23700,23866.13,1.57,0,-31981,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7648,-37.46,8.27,12,2.09,-642.00,2908.00,42050,20240321,-42.81,12000,20231120,100.42,42050,-42.81,20240321,12880,86.72,20240116,42050,-42.81,20240321,12260,96.17,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N 20241125,140540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24100,400,2,1.69,13775480800,577908,22.50,23850,24350,23100,30800,16600,23700,23836.85,1.57,0,-13665,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7664,-37.54,8.29,12,1.82,-642.00,2908.00,42050,20240321,-42.69,12000,20231120,100.83,42050,-42.69,20240321,12880,87.11,20240116,42050,-42.69,20240321,12260,96.57,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N diff --git a/048410/price/prices-20241101.csv b/048410/price/prices-20241101.csv index 638f62e558c6..7010a50cc037 100644 --- a/048410/price/prices-20241101.csv +++ b/048410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160540,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14490,-80,5,-0.55,1651366300,114755,46.67,14590,14700,14240,18940,10200,14570,14390.33,8.86,0,-655,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5770,-39.70,12.74,12,0.29,-365.00,1137.00,35100,20231120,-58.72,13200,20241118,9.77,26350,-45.01,20240102,13200,9.77,20241118,30950,-53.18,20231127,13200,9.77,20241118,0.44,N,048410,500,199 억,,3529669,N,N,253,N,00,N +20241126,150543,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14410,-160,5,-1.10,1542729430,107244,43.61,14590,14700,14240,18940,10200,14570,14385.23,8.86,0,-2548,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5738,-39.48,12.67,12,0.27,-365.00,1137.00,35100,20231120,-58.95,13200,20241118,9.17,26350,-45.31,20240102,13200,9.17,20241118,30950,-53.44,20231127,13200,9.17,20241118,0.44,N,048410,500,199 억,,3529669,N,N,193,N,00,N +20241126,140541,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14460,-110,5,-0.75,1351447010,93994,38.22,14590,14700,14240,18940,10200,14570,14378.01,8.86,0,-6063,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5758,-39.62,12.72,12,0.24,-365.00,1137.00,35100,20231120,-58.80,13200,20241118,9.55,26350,-45.12,20240102,13200,9.55,20241118,30950,-53.28,20231127,13200,9.55,20241118,0.44,N,048410,500,199 억,,3529669,N,N,193,N,00,N +20241126,130540,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14390,-180,5,-1.24,1178035910,81972,33.34,14590,14700,14240,18940,10200,14570,14371.20,8.86,0,-7598,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5730,-39.42,12.66,12,0.21,-365.00,1137.00,35100,20231120,-59.00,13200,20241118,9.02,26350,-45.39,20240102,13200,9.02,20241118,30950,-53.51,20231127,13200,9.02,20241118,0.44,N,048410,500,199 억,,3529669,N,N,193,N,00,N +20241126,120545,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14350,-220,5,-1.51,1022022340,71118,28.92,14590,14700,14240,18940,10200,14570,14370.80,8.86,0,-7435,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5714,-39.32,12.62,12,0.18,-365.00,1137.00,35100,20231120,-59.12,13200,20241118,8.71,26350,-45.54,20240102,13200,8.71,20241118,30950,-53.63,20231127,13200,8.71,20241118,0.44,N,048410,500,199 억,,3529669,N,N,193,N,00,N +20241126,110548,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14390,-180,5,-1.24,895740340,62342,25.35,14590,14700,14240,18940,10200,14570,14368.17,8.86,0,-5942,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5730,-39.42,12.66,12,0.16,-365.00,1137.00,35100,20231120,-59.00,13200,20241118,9.02,26350,-45.39,20240102,13200,9.02,20241118,30950,-53.51,20231127,13200,9.02,20241118,0.44,N,048410,500,199 억,,3529669,N,N,193,N,00,N +20241126,100548,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14310,-260,5,-1.78,677963850,47185,19.19,14590,14700,14240,18940,10200,14570,14368.21,8.86,0,-10794,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5698,-39.21,12.59,12,0.12,-365.00,1137.00,35100,20231120,-59.23,13200,20241118,8.41,26350,-45.69,20240102,13200,8.41,20241118,30950,-53.76,20231127,13200,8.41,20241118,0.44,N,048410,500,199 억,,3529669,N,N,193,N,00,N +20241126,090543,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14430,-140,5,-0.96,190054520,13098,5.33,14590,14700,14390,18940,10200,14570,14510.19,8.86,0,-3835,15323,14946,14423,14046,13523,15135,14235,199,4370,500,10780,10,1,39821608,5746,-39.53,12.69,12,0.03,-365.00,1137.00,35100,20231120,-58.89,13200,20241118,9.32,26350,-45.24,20240102,13200,9.32,20241118,30950,-53.38,20231127,13200,9.32,20241118,0.44,N,048410,500,199 억,,3529669,N,N,193,N,00,N 20241125,160531,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14570,570,2,4.07,3535779050,245234,145.87,13950,14800,13900,18200,9800,14000,14417.33,8.71,0,85528,14440,14220,14010,13790,13580,14115,13685,199,4200,500,10360,10,1,39821608,5802,-39.92,12.81,12,0.62,-365.00,1137.00,35100,20231120,-58.49,13200,20241118,10.38,26350,-44.71,20240102,13200,10.38,20241118,30950,-52.92,20231127,13200,10.38,20241118,0.44,N,048410,500,199 억,,3467297,N,N,193,N,00,N 20241125,150540,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14630,630,2,4.50,3194906280,221842,131.96,13950,14800,13900,18200,9800,14000,14401.72,8.71,0,86463,14440,14220,14010,13790,13580,14115,13685,199,4200,500,10360,10,1,39821608,5826,-40.08,12.87,12,0.56,-365.00,1137.00,35100,20231120,-58.32,13200,20241118,10.83,26350,-44.48,20240102,13200,10.83,20241118,30950,-52.73,20231127,13200,10.83,20241118,0.44,N,048410,500,199 억,,3467297,N,N,0,N,00,N 20241125,140540,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14750,750,2,5.36,2762230300,192418,114.45,13950,14800,13900,18200,9800,14000,14355.36,8.71,0,72080,14440,14220,14010,13790,13580,14115,13685,199,4200,500,10360,10,1,39821608,5874,-40.41,12.97,12,0.48,-365.00,1137.00,35100,20231120,-57.98,13200,20241118,11.74,26350,-44.02,20240102,13200,11.74,20241118,30950,-52.34,20231127,13200,11.74,20241118,0.44,N,048410,500,199 억,,3467297,N,N,0,N,00,N diff --git a/048430/price/prices-20241101.csv b/048430/price/prices-20241101.csv index b9f1dbfd16d9..382f5175f9cd 100644 --- a/048430/price/prices-20241101.csv +++ b/048430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,0,3,0.00,49343940,7789,59.14,6310,6380,6310,8260,4460,6360,6335.07,0.81,0,-286,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,733,4.24,0.55,12,0.07,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N +20241126,150543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-40,5,-0.63,41579730,6563,49.83,6310,6380,6310,8260,4460,6360,6335.48,0.81,0,-276,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,728,4.22,0.54,12,0.06,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N +20241126,140541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,0,3,0.00,37079660,5851,44.43,6310,6380,6310,8260,4460,6360,6337.32,0.81,0,-359,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,733,4.24,0.55,12,0.05,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N +20241126,130541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,0,3,0.00,36712280,5793,43.99,6310,6380,6310,8260,4460,6360,6337.35,0.81,0,-359,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,733,4.24,0.55,12,0.05,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N +20241126,120546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-40,5,-0.63,21063660,3319,25.20,6310,6380,6310,8260,4460,6360,6346.39,0.81,0,-910,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,728,4.22,0.54,12,0.03,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N +20241126,110549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-10,5,-0.16,16161340,2545,19.32,6310,6380,6310,8260,4460,6360,6350.23,0.81,0,-910,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,732,4.24,0.55,12,0.02,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N +20241126,100549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,0,3,0.00,10700760,1686,12.80,6310,6380,6310,8260,4460,6360,6346.83,0.81,0,-669,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,733,4.24,0.55,12,0.01,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N +20241126,090543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,0,3,0.00,1994060,316,2.40,6310,6360,6310,8260,4460,6360,6310.32,0.81,0,-63,6466,6412,6366,6312,6266,6390,6290,58,1900,500,4070,10,1,11520000,733,4.24,0.55,12,0.00,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.85,N,048430,500,57 억,,93473,N,N,0,N,00,N 20241125,160531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-30,5,-0.47,83088540,13066,123.28,6390,6420,6320,8300,4480,6390,6359.14,0.81,0,619,6483,6436,6363,6316,6243,6460,6340,58,1910,500,4080,10,1,11520000,733,4.24,0.55,12,0.11,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.86,N,048430,500,57 억,,92854,N,N,0,N,00,N 20241125,150540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-40,5,-0.63,79060690,12432,117.29,6390,6420,6320,8300,4480,6390,6359.45,0.81,0,748,6483,6436,6363,6316,6243,6460,6340,58,1910,500,4080,10,1,11520000,732,4.24,0.55,12,0.11,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.86,N,048430,500,57 억,,92854,N,N,0,N,00,N 20241125,140540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-60,5,-0.94,71162670,11185,105.53,6390,6420,6320,8300,4480,6390,6362.33,0.81,0,791,6483,6436,6363,6316,6243,6460,6340,58,1910,500,4080,10,1,11520000,729,4.22,0.54,12,0.10,1499.00,11641.00,11600,20240328,-45.43,6050,20240806,4.63,11600,-45.43,20240328,6050,4.63,20240806,11600,-45.43,20240328,6050,4.63,20240806,1.86,N,048430,500,57 억,,92854,N,N,0,N,00,N diff --git a/048470/price/prices-20241101.csv b/048470/price/prices-20241101.csv index 1a21341a73a0..1710a19f8962 100644 --- a/048470/price/prices-20241101.csv +++ b/048470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,165,2,4.92,6786320655,1809811,3365.59,3450,4075,3415,4360,2350,3355,3749.76,1.44,0,-77947,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,352,-16.07,0.49,12,18.10,-219.00,7243.00,5980,20240604,-41.14,3275,20241115,7.48,5980,-41.14,20240604,3275,7.48,20241115,5980,-41.14,20240604,3275,7.48,20241115,1.77,N,048470,500,50 억,,144079,N,N,0,N,00,N +20241126,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,140,2,4.17,6706165250,1786902,3322.99,3450,4075,3415,4360,2350,3355,3752.96,1.44,0,-81290,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,350,-15.96,0.48,12,17.87,-219.00,7243.00,5980,20240604,-41.56,3275,20241115,6.72,5980,-41.56,20240604,3275,6.72,20241115,5980,-41.56,20240604,3275,6.72,20241115,1.77,N,048470,500,50 억,,144079,N,N,0,N,00,N +20241126,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,150,2,4.47,6585987875,1752691,3259.36,3450,4075,3415,4360,2350,3355,3757.64,1.44,0,-80412,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,351,-16.00,0.48,12,17.53,-219.00,7243.00,5980,20240604,-41.39,3275,20241115,7.02,5980,-41.39,20240604,3275,7.02,20241115,5980,-41.39,20240604,3275,7.02,20241115,1.77,N,048470,500,50 억,,144079,N,N,0,N,00,N +20241126,130541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,170,2,5.07,6423331330,1706636,3173.72,3450,4075,3415,4360,2350,3355,3763.74,1.44,0,-73710,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,353,-16.10,0.49,12,17.07,-219.00,7243.00,5980,20240604,-41.05,3275,20241115,7.63,5980,-41.05,20240604,3275,7.63,20241115,5980,-41.05,20240604,3275,7.63,20241115,1.77,N,048470,500,50 억,,144079,N,N,0,N,00,N +20241126,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,215,2,6.41,6210717325,1646280,3061.48,3450,4075,3415,4360,2350,3355,3772.58,1.44,0,-72819,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,357,-16.30,0.49,12,16.46,-219.00,7243.00,5980,20240604,-40.30,3275,20241115,9.01,5980,-40.30,20240604,3275,9.01,20241115,5980,-40.30,20240604,3275,9.01,20241115,1.77,N,048470,500,50 억,,144079,N,N,0,N,00,N +20241126,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,210,2,6.26,5991978335,1585235,2947.96,3450,4075,3415,4360,2350,3355,3779.87,1.44,0,-60880,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,357,-16.28,0.49,12,15.85,-219.00,7243.00,5980,20240604,-40.38,3275,20241115,8.85,5980,-40.38,20240604,3275,8.85,20241115,5980,-40.38,20240604,3275,8.85,20241115,1.77,N,048470,500,50 억,,144079,N,N,0,N,00,N +20241126,100549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,255,2,7.60,5564320115,1465474,2725.25,3450,4075,3415,4360,2350,3355,3796.94,1.44,0,-59995,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,361,-16.48,0.50,12,14.65,-219.00,7243.00,5980,20240604,-39.63,3275,20241115,10.23,5980,-39.63,20240604,3275,10.23,20241115,5980,-39.63,20240604,3275,10.23,20241115,1.77,N,048470,500,50 억,,144079,N,N,0,N,00,N +20241126,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,435,2,12.97,712177620,194832,362.32,3450,3790,3415,4360,2350,3355,3655.34,1.44,0,-13655,3471,3412,3376,3317,3281,3395,3300,50,1005,500,2080,5,1,10000000,379,-17.31,0.52,12,1.95,-219.00,7243.00,5980,20240604,-36.62,3275,20241115,15.73,5980,-36.62,20240604,3275,15.73,20241115,5980,-36.62,20240604,3275,15.73,20241115,1.77,N,048470,500,50 억,,144079,Y,N,0,N,00,N 20241125,160532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,10,2,0.30,170220020,50341,16.16,3380,3435,3340,4345,2345,3345,3381.34,1.28,0,16516,3575,3460,3400,3285,3225,3430,3255,50,1000,500,2070,5,1,10000000,336,-15.32,0.46,12,0.50,-219.00,7243.00,5980,20240604,-43.90,3275,20241115,2.44,5980,-43.90,20240604,3275,2.44,20241115,5980,-43.90,20240604,3275,2.44,20241115,1.61,N,048470,500,50 억,,127656,N,N,0,N,00,N 20241125,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,20,2,0.60,154749650,45731,14.68,3380,3435,3340,4345,2345,3345,3383.91,1.28,0,15027,3575,3460,3400,3285,3225,3430,3255,50,1000,500,2070,5,1,10000000,337,-15.37,0.46,12,0.46,-219.00,7243.00,5980,20240604,-43.73,3275,20241115,2.75,5980,-43.73,20240604,3275,2.75,20241115,5980,-43.73,20240604,3275,2.75,20241115,1.61,N,048470,500,50 억,,127656,N,N,0,N,00,N 20241125,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,30,2,0.90,140145650,41385,13.29,3380,3435,3340,4345,2345,3345,3386.39,1.28,0,14174,3575,3460,3400,3285,3225,3430,3255,50,1000,500,2070,5,1,10000000,338,-15.41,0.47,12,0.41,-219.00,7243.00,5980,20240604,-43.56,3275,20241115,3.05,5980,-43.56,20240604,3275,3.05,20241115,5980,-43.56,20240604,3275,3.05,20241115,1.61,N,048470,500,50 억,,127656,N,N,0,N,00,N diff --git a/048530/price/prices-20241101.csv b/048530/price/prices-20241101.csv index 1e037fb34901..6ea021d8fb41 100644 --- a/048530/price/prices-20241101.csv +++ b/048530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160541,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,20,2,0.36,589389060,104767,233.35,5610,6000,5500,7290,3930,5610,5625.71,3.55,0,-12933,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1923,-19.82,1.79,12,0.31,-284.00,3154.00,10380,20231206,-45.76,5220,20241115,7.85,9300,-39.46,20240103,5220,7.85,20241115,10380,-45.76,20231206,5220,7.85,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N +20241126,150544,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,20,2,0.36,570838150,101470,226.01,5610,6000,5500,7290,3930,5610,5625.68,3.55,0,-13328,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1923,-19.82,1.79,12,0.30,-284.00,3154.00,10380,20231206,-45.76,5220,20241115,7.85,9300,-39.46,20240103,5220,7.85,20241115,10380,-45.76,20231206,5220,7.85,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N +20241126,140542,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-20,5,-0.36,521076530,92577,206.20,5610,6000,5500,7290,3930,5610,5628.57,3.55,0,-14487,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1909,-19.68,1.77,12,0.27,-284.00,3154.00,10380,20231206,-46.15,5220,20241115,7.09,9300,-39.89,20240103,5220,7.09,20241115,10380,-46.15,20231206,5220,7.09,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N +20241126,130541,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-20,5,-0.36,464415900,82412,183.56,5610,6000,5500,7290,3930,5610,5635.29,3.55,0,-13785,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1909,-19.68,1.77,12,0.24,-284.00,3154.00,10380,20231206,-46.15,5220,20241115,7.09,9300,-39.89,20240103,5220,7.09,20241115,10380,-46.15,20231206,5220,7.09,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N +20241126,120546,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-10,5,-0.18,66270810,11836,26.36,5610,5630,5570,7290,3930,5610,5599.09,3.55,0,-2722,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1912,-19.72,1.78,12,0.03,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N +20241126,110549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-10,5,-0.18,54155050,9671,21.54,5610,5630,5570,7290,3930,5610,5599.74,3.55,0,-2668,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1912,-19.72,1.78,12,0.03,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N +20241126,100549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-10,5,-0.18,39930640,7126,15.87,5610,5630,5570,7290,3930,5610,5603.51,3.55,0,-2236,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1912,-19.72,1.78,12,0.02,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N +20241126,090544,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-10,5,-0.18,4852580,867,1.93,5610,5630,5590,7290,3930,5610,5596.98,3.55,0,-721,5683,5646,5603,5566,5523,5650,5570,171,1680,500,4150,10,1,34150762,1912,-19.72,1.78,12,0.00,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.35,N,048530,500,170 억,,1212170,N,N,0,N,00,N 20241125,160532,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,0,3,0.00,251225330,44836,64.97,5610,5640,5560,7290,3930,5610,5603.02,3.55,0,345,5870,5740,5670,5540,5470,5705,5505,171,1680,500,4150,10,1,34150762,1916,-19.75,1.78,12,0.13,-284.00,3154.00,10380,20231206,-45.95,5220,20241115,7.47,9300,-39.68,20240103,5220,7.47,20241115,10380,-45.95,20231206,5220,7.47,20241115,3.30,N,048530,500,170 억,,1211298,N,N,211,N,00,N 20241125,150541,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5620,10,2,0.18,223903070,39963,57.91,5610,5640,5560,7290,3930,5610,5602.76,3.55,0,1368,5870,5740,5670,5540,5470,5705,5505,171,1680,500,4150,10,1,34150762,1919,-19.79,1.78,12,0.12,-284.00,3154.00,10380,20231206,-45.86,5220,20241115,7.66,9300,-39.57,20240103,5220,7.66,20241115,10380,-45.86,20231206,5220,7.66,20241115,3.30,N,048530,500,170 억,,1211298,N,N,211,N,00,N 20241125,140541,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5620,10,2,0.18,187541620,33476,48.51,5610,5640,5560,7290,3930,5610,5602.27,3.55,0,1097,5870,5740,5670,5540,5470,5705,5505,171,1680,500,4150,10,1,34150762,1919,-19.79,1.78,12,0.10,-284.00,3154.00,10380,20231206,-45.86,5220,20241115,7.66,9300,-39.57,20240103,5220,7.66,20241115,10380,-45.86,20231206,5220,7.66,20241115,3.30,N,048530,500,170 억,,1211298,N,N,211,N,00,N diff --git a/048550/price/prices-20241101.csv b/048550/price/prices-20241101.csv index 732724063e27..1dd2dca7f5eb 100644 --- a/048550/price/prices-20241101.csv +++ b/048550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1670,21,2,1.27,298063406,179532,75.66,1631,1678,1620,2140,1155,1649,1660.22,1.97,0,38807,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1615,-16.37,1.63,12,0.19,-102.00,1025.00,2400,20240510,-30.42,1501,20240805,11.26,2400,-30.42,20240510,1501,11.26,20240805,2400,-30.42,20240510,1501,11.26,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N +20241126,150544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1673,24,2,1.46,277110519,167014,70.39,1631,1675,1620,2140,1155,1649,1659.21,1.97,0,35656,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1618,-16.40,1.63,12,0.17,-102.00,1025.00,2400,20240510,-30.29,1501,20240805,11.46,2400,-30.29,20240510,1501,11.46,20240805,2400,-30.29,20240510,1501,11.46,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N +20241126,140542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1665,16,2,0.97,216822935,130929,55.18,1631,1671,1620,2140,1155,1649,1656.03,1.97,0,15494,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1610,-16.32,1.62,12,0.14,-102.00,1025.00,2400,20240510,-30.62,1501,20240805,10.93,2400,-30.62,20240510,1501,10.93,20240805,2400,-30.62,20240510,1501,10.93,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N +20241126,130542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1662,13,2,0.79,187496649,113344,47.77,1631,1668,1620,2140,1155,1649,1654.23,1.97,0,21861,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1607,-16.29,1.62,12,0.12,-102.00,1025.00,2400,20240510,-30.75,1501,20240805,10.73,2400,-30.75,20240510,1501,10.73,20240805,2400,-30.75,20240510,1501,10.73,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N +20241126,120547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1661,12,2,0.73,176885842,106948,45.07,1631,1668,1620,2140,1155,1649,1653.94,1.97,0,19643,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1606,-16.28,1.62,12,0.11,-102.00,1025.00,2400,20240510,-30.79,1501,20240805,10.66,2400,-30.79,20240510,1501,10.66,20240805,2400,-30.79,20240510,1501,10.66,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N +20241126,110550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1661,12,2,0.73,132457797,80236,33.81,1631,1662,1620,2140,1155,1649,1650.85,1.97,0,16262,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1606,-16.28,1.62,12,0.08,-102.00,1025.00,2400,20240510,-30.79,1501,20240805,10.66,2400,-30.79,20240510,1501,10.66,20240805,2400,-30.79,20240510,1501,10.66,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N +20241126,100549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1655,6,2,0.36,95353194,57823,24.37,1631,1657,1620,2140,1155,1649,1649.05,1.97,0,9428,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1601,-16.23,1.61,12,0.06,-102.00,1025.00,2400,20240510,-31.04,1501,20240805,10.26,2400,-31.04,20240510,1501,10.26,20240805,2400,-31.04,20240510,1501,10.26,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N +20241126,090544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1650,1,2,0.06,12729402,7800,3.29,1631,1650,1620,2140,1155,1649,1631.97,1.97,0,-62,1687,1667,1637,1617,1587,1678,1628,484,491,500,1220,1,1,96714620,1596,-16.18,1.61,12,0.01,-102.00,1025.00,2400,20240510,-31.25,1501,20240805,9.93,2400,-31.25,20240510,1501,9.93,20240805,2400,-31.25,20240510,1501,9.93,20240805,2.37,N,048550,500,483 억,,1906893,N,N,0,N,00,N 20241125,160532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1649,49,2,3.06,389438463,236760,293.38,1607,1657,1607,2080,1120,1600,1644.86,1.91,0,57579,1638,1619,1607,1588,1576,1613,1582,484,480,500,1180,1,1,96714620,1595,-16.17,1.61,12,0.24,-102.00,1025.00,2400,20240510,-31.29,1501,20240805,9.86,2400,-31.29,20240510,1501,9.86,20240805,2400,-31.29,20240510,1501,9.86,20240805,2.36,N,048550,500,483 억,,1850807,N,N,365,N,00,N 20241125,150541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1650,50,2,3.12,356566824,216799,268.65,1607,1657,1607,2080,1120,1600,1644.69,1.91,0,56145,1638,1619,1607,1588,1576,1613,1582,484,480,500,1180,1,1,96714620,1596,-16.18,1.61,12,0.22,-102.00,1025.00,2400,20240510,-31.25,1501,20240805,9.93,2400,-31.25,20240510,1501,9.93,20240805,2400,-31.25,20240510,1501,9.93,20240805,2.36,N,048550,500,483 억,,1850807,N,N,365,N,00,N 20241125,140541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1641,41,2,2.56,328133561,199515,247.23,1607,1657,1607,2080,1120,1600,1644.66,1.91,0,51317,1638,1619,1607,1588,1576,1613,1582,484,480,500,1180,1,1,96714620,1587,-16.09,1.60,12,0.21,-102.00,1025.00,2400,20240510,-31.62,1501,20240805,9.33,2400,-31.62,20240510,1501,9.33,20240805,2400,-31.62,20240510,1501,9.33,20240805,2.36,N,048550,500,483 억,,1850807,N,N,365,N,00,N diff --git a/048770/price/prices-20241101.csv b/048770/price/prices-20241101.csv index 19c158b7d77e..23393b93012b 100644 --- a/048770/price/prices-20241101.csv +++ b/048770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-5,5,-0.24,23294690,11025,111.03,2110,2145,2090,2740,1480,2110,2112.93,0.17,0,-556,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,330,-4.62,0.74,12,0.07,-456.00,2849.00,5170,20240131,-59.28,1986,20241113,5.99,5170,-59.28,20240131,1986,5.99,20241113,5170,-59.28,20240131,1986,5.99,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N +20241126,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,19198815,9080,91.44,2110,2145,2090,2740,1480,2110,2114.41,0.17,0,-610,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,334,-4.66,0.75,12,0.06,-456.00,2849.00,5170,20240131,-58.90,1986,20241113,7.00,5170,-58.90,20240131,1986,7.00,20241113,5170,-58.90,20240131,1986,7.00,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N +20241126,140543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,10589455,5000,50.35,2110,2145,2090,2740,1480,2110,2117.89,0.17,0,-563,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,334,-4.66,0.75,12,0.03,-456.00,2849.00,5170,20240131,-58.90,1986,20241113,7.00,5170,-58.90,20240131,1986,7.00,20241113,5170,-58.90,20240131,1986,7.00,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N +20241126,130542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,10250125,4840,48.74,2110,2145,2090,2740,1480,2110,2117.79,0.17,0,-481,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,334,-4.66,0.75,12,0.03,-456.00,2849.00,5170,20240131,-58.90,1986,20241113,7.00,5170,-58.90,20240131,1986,7.00,20241113,5170,-58.90,20240131,1986,7.00,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N +20241126,120547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,6385750,3013,30.34,2110,2145,2090,2740,1480,2110,2119.40,0.17,0,-338,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,334,-4.66,0.75,12,0.02,-456.00,2849.00,5170,20240131,-58.90,1986,20241113,7.00,5170,-58.90,20240131,1986,7.00,20241113,5170,-58.90,20240131,1986,7.00,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N +20241126,110550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,30,2,1.42,6030680,2846,28.66,2110,2145,2090,2740,1480,2110,2119.00,0.17,0,-233,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,336,-4.69,0.75,12,0.02,-456.00,2849.00,5170,20240131,-58.61,1986,20241113,7.75,5170,-58.61,20240131,1986,7.75,20241113,5170,-58.61,20240131,1986,7.75,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N +20241126,100550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-10,5,-0.47,2855060,1357,13.67,2110,2125,2090,2740,1480,2110,2103.95,0.17,0,150,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,330,-4.61,0.74,12,0.01,-456.00,2849.00,5170,20240131,-59.38,1986,20241113,5.74,5170,-59.38,20240131,1986,5.74,20241113,5170,-59.38,20240131,1986,5.74,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N +20241126,090544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,143480,68,0.68,2110,2110,2110,2740,1480,2110,2110.00,0.17,0,-10,2146,2127,2101,2082,2056,2137,2092,78,630,500,1300,5,1,15697991,331,-4.63,0.74,12,0.00,-456.00,2849.00,5170,20240131,-59.19,1986,20241113,6.24,5170,-59.19,20240131,1986,6.24,20241113,5170,-59.19,20240131,1986,6.24,20241113,1.17,N,048770,500,78 억,,26934,N,N,0,N,00,N 20241125,160532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,30,2,1.44,20667290,9847,66.65,2080,2120,2075,2700,1460,2080,2098.73,0.18,0,-1090,2153,2116,2083,2046,2013,2135,2065,78,620,500,1280,5,1,15697991,331,-4.63,0.74,12,0.06,-456.00,2849.00,5170,20240131,-59.19,1986,20241113,6.24,5170,-59.19,20240131,1986,6.24,20241113,5170,-59.19,20240131,1986,6.24,20241113,1.17,N,048770,500,78 억,,28024,N,N,0,N,00,N 20241125,150542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,35,2,1.68,19283125,9191,62.21,2080,2120,2075,2700,1460,2080,2098.04,0.18,0,-1078,2153,2116,2083,2046,2013,2135,2065,78,620,500,1280,5,1,15697991,332,-4.64,0.74,12,0.06,-456.00,2849.00,5170,20240131,-59.09,1986,20241113,6.50,5170,-59.09,20240131,1986,6.50,20241113,5170,-59.09,20240131,1986,6.50,20241113,1.17,N,048770,500,78 억,,28024,N,N,0,N,00,N 20241125,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,40,2,1.92,15527915,7416,50.20,2080,2120,2075,2700,1460,2080,2093.84,0.18,0,-834,2153,2116,2083,2046,2013,2135,2065,78,620,500,1280,5,1,15697991,333,-4.65,0.74,12,0.05,-456.00,2849.00,5170,20240131,-58.99,1986,20241113,6.75,5170,-58.99,20240131,1986,6.75,20241113,5170,-58.99,20240131,1986,6.75,20241113,1.17,N,048770,500,78 억,,28024,N,N,0,N,00,N diff --git a/048830/price/prices-20241101.csv b/048830/price/prices-20241101.csv index 7e3e308d64c8..3c91eac62d5e 100644 --- a/048830/price/prices-20241101.csv +++ b/048830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,3,2,0.26,6060525,5325,21.47,1134,1150,1130,1474,794,1134,1138.13,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,213,12.49,0.48,12,0.03,91.00,2377.00,2000,20231211,-43.15,1038,20240805,9.54,1900,-40.16,20240112,1038,9.54,20240805,2000,-43.15,20231211,1038,9.54,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241126,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,16,2,1.41,5587273,4909,19.79,1134,1150,1130,1474,794,1134,1138.17,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,215,12.64,0.48,12,0.03,91.00,2377.00,2000,20231211,-42.50,1038,20240805,10.79,1900,-39.47,20240112,1038,10.79,20240805,2000,-42.50,20231211,1038,10.79,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241126,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,-3,5,-0.26,2130051,1881,7.58,1134,1134,1130,1474,794,1134,1132.40,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,212,12.43,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.45,1038,20240805,8.96,1900,-40.47,20240112,1038,8.96,20240805,2000,-43.45,20231211,1038,8.96,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241126,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-4,5,-0.35,1902867,1680,6.77,1134,1134,1130,1474,794,1134,1132.66,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,212,12.42,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.50,1038,20240805,8.86,1900,-40.53,20240112,1038,8.86,20240805,2000,-43.50,20231211,1038,8.86,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241126,120547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,1114135,983,3.96,1134,1134,1130,1474,794,1134,1133.40,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241126,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,816034,720,2.90,1134,1134,1130,1474,794,1134,1133.38,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241126,100550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,650484,574,2.31,1134,1134,1130,1474,794,1134,1133.25,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241126,090545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,454734,401,1.62,1134,1134,1134,1474,794,1134,1134.00,35.71,0,0,1165,1149,1129,1113,1093,1152,1116,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241125,160533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,27946418,24804,371.37,1134,1145,1109,1474,794,1134,1126.69,35.71,0,0,1149,1141,1129,1121,1109,1144,1124,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.13,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241125,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-11,5,-0.97,26126099,23192,347.24,1134,1145,1109,1474,794,1134,1126.51,35.71,0,61,1149,1141,1129,1121,1109,1144,1124,94,340,500,790,1,1,18723923,210,12.34,0.47,12,0.12,91.00,2377.00,2000,20231211,-43.85,1038,20240805,8.19,1900,-40.89,20240112,1038,8.19,20240805,2000,-43.85,20231211,1038,8.19,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241125,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,25594552,22720,340.17,1134,1145,1109,1474,794,1134,1126.52,35.71,0,157,1149,1141,1129,1121,1109,1144,1124,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.12,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N diff --git a/048870/price/prices-20241101.csv b/048870/price/prices-20241101.csv index 9e0d06510c61..8749196c7d99 100644 --- a/048870/price/prices-20241101.csv +++ b/048870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160542,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,-35,5,-1.41,633934075,258512,133.00,2495,2495,2425,3230,1740,2485,2452.27,13.42,0,-20721,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2026,87.50,1.14,12,0.31,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.32,N,048870,500,413 억,,11098647,N,N,26,N,00,N +20241126,150545,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2455,-30,5,-1.21,609696695,248619,127.91,2495,2495,2425,3230,1740,2485,2452.33,13.42,0,-20895,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2030,87.68,1.14,12,0.30,28.00,2153.00,3870,20240320,-36.56,2100,20240805,16.90,3870,-36.56,20240320,2100,16.90,20240805,3870,-36.56,20240320,2100,16.90,20240805,3.32,N,048870,500,413 억,,11098647,N,N,14,N,00,N +20241126,140543,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,-35,5,-1.41,488972815,199232,102.50,2495,2495,2425,3230,1740,2485,2454.29,13.42,0,-38478,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2026,87.50,1.14,12,0.24,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.32,N,048870,500,413 억,,11098647,N,N,14,N,00,N +20241126,130543,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2440,-45,5,-1.81,439155150,178774,91.98,2495,2495,2425,3230,1740,2485,2456.48,13.42,0,-38869,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2018,87.14,1.13,12,0.22,28.00,2153.00,3870,20240320,-36.95,2100,20240805,16.19,3870,-36.95,20240320,2100,16.19,20240805,3870,-36.95,20240320,2100,16.19,20240805,3.32,N,048870,500,413 억,,11098647,N,N,14,N,00,N +20241126,120548,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2445,-40,5,-1.61,362953170,147500,75.89,2495,2495,2435,3230,1740,2485,2460.70,13.42,0,-32598,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2022,87.32,1.14,12,0.18,28.00,2153.00,3870,20240320,-36.82,2100,20240805,16.43,3870,-36.82,20240320,2100,16.43,20240805,3870,-36.82,20240320,2100,16.43,20240805,3.32,N,048870,500,413 억,,11098647,N,N,14,N,00,N +20241126,110551,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2445,-40,5,-1.61,288723935,117133,60.26,2495,2495,2440,3230,1740,2485,2464.92,13.42,0,-31203,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2022,87.32,1.14,12,0.14,28.00,2153.00,3870,20240320,-36.82,2100,20240805,16.43,3870,-36.82,20240320,2100,16.43,20240805,3870,-36.82,20240320,2100,16.43,20240805,3.32,N,048870,500,413 억,,11098647,N,N,14,N,00,N +20241126,100550,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2460,-25,5,-1.01,206178420,83434,42.93,2495,2495,2445,3230,1740,2485,2471.16,13.42,0,-38370,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2035,87.86,1.14,12,0.10,28.00,2153.00,3870,20240320,-36.43,2100,20240805,17.14,3870,-36.43,20240320,2100,17.14,20240805,3870,-36.43,20240320,2100,17.14,20240805,3.32,N,048870,500,413 억,,11098647,N,N,14,N,00,N +20241126,090545,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2470,-15,5,-0.60,60284825,24309,12.51,2495,2495,2465,3230,1740,2485,2479.94,13.42,0,-17916,2548,2516,2493,2461,2438,2532,2477,414,745,500,1830,5,1,82708344,2043,88.21,1.15,12,0.03,28.00,2153.00,3870,20240320,-36.18,2100,20240805,17.62,3870,-36.18,20240320,2100,17.62,20240805,3870,-36.18,20240320,2100,17.62,20240805,3.32,N,048870,500,413 억,,11098647,N,N,14,N,00,N 20241125,160533,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2485,10,2,0.40,481943920,193232,60.39,2475,2525,2470,3215,1735,2475,2494.18,13.36,0,52097,2568,2521,2493,2446,2418,2507,2432,414,740,500,1830,5,1,82708344,2055,88.75,1.15,12,0.23,28.00,2153.00,3870,20240320,-35.79,2100,20240805,18.33,3870,-35.79,20240320,2100,18.33,20240805,3870,-35.79,20240320,2100,18.33,20240805,3.30,N,048870,500,413 억,,11049404,N,N,14,N,00,N 20241125,150542,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2485,10,2,0.40,441124280,176782,55.25,2475,2525,2470,3215,1735,2475,2495.30,13.36,0,50098,2568,2521,2493,2446,2418,2507,2432,414,740,500,1830,5,1,82708344,2055,88.75,1.15,12,0.21,28.00,2153.00,3870,20240320,-35.79,2100,20240805,18.33,3870,-35.79,20240320,2100,18.33,20240805,3870,-35.79,20240320,2100,18.33,20240805,3.30,N,048870,500,413 억,,11049404,N,N,13,N,00,N 20241125,140542,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2505,30,2,1.21,320676510,128234,40.07,2475,2525,2475,3215,1735,2475,2500.71,13.36,0,50102,2568,2521,2493,2446,2418,2507,2432,414,740,500,1830,5,1,82708344,2072,89.46,1.16,12,0.16,28.00,2153.00,3870,20240320,-35.27,2100,20240805,19.29,3870,-35.27,20240320,2100,19.29,20240805,3870,-35.27,20240320,2100,19.29,20240805,3.30,N,048870,500,413 억,,11049404,N,N,13,N,00,N diff --git a/048910/price/prices-20241101.csv b/048910/price/prices-20241101.csv index 71442bdf41fb..40e0b93f4e78 100644 --- a/048910/price/prices-20241101.csv +++ b/048910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7600,-60,5,-0.78,112069310,14652,50.63,7660,7710,7580,9950,5370,7660,7649.15,1.58,0,-5191,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,956,15.38,0.91,12,0.12,494.00,8314.00,14370,20240124,-47.11,7120,20241115,6.74,14370,-47.11,20240124,7120,6.74,20241115,14370,-47.11,20240124,7120,6.74,20241115,3.02,N,048910,500,63 억,,198656,N,N,346,N,00,N +20241126,150545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7600,-60,5,-0.78,109530170,14318,49.48,7660,7710,7580,9950,5370,7660,7649.82,1.58,0,-5116,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,956,15.38,0.91,12,0.11,494.00,8314.00,14370,20240124,-47.11,7120,20241115,6.74,14370,-47.11,20240124,7120,6.74,20241115,14370,-47.11,20240124,7120,6.74,20241115,3.02,N,048910,500,63 억,,198656,N,N,1,N,00,N +20241126,140543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7640,-20,5,-0.26,103468490,13520,46.72,7660,7710,7580,9950,5370,7660,7652.99,1.58,0,-5017,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,961,15.47,0.92,12,0.11,494.00,8314.00,14370,20240124,-46.83,7120,20241115,7.30,14370,-46.83,20240124,7120,7.30,20241115,14370,-46.83,20240124,7120,7.30,20241115,3.02,N,048910,500,63 억,,198656,N,N,1,N,00,N +20241126,130543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7610,-50,5,-0.65,89829610,11726,40.52,7660,7710,7600,9950,5370,7660,7660.72,1.58,0,-4161,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,957,15.40,0.92,12,0.09,494.00,8314.00,14370,20240124,-47.04,7120,20241115,6.88,14370,-47.04,20240124,7120,6.88,20241115,14370,-47.04,20240124,7120,6.88,20241115,3.02,N,048910,500,63 억,,198656,N,N,1,N,00,N +20241126,120548,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7620,-40,5,-0.52,75773140,9883,34.15,7660,7710,7600,9950,5370,7660,7667.02,1.58,0,-3691,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,959,15.43,0.92,12,0.08,494.00,8314.00,14370,20240124,-46.97,7120,20241115,7.02,14370,-46.97,20240124,7120,7.02,20241115,14370,-46.97,20240124,7120,7.02,20241115,3.02,N,048910,500,63 억,,198656,N,N,1,N,00,N +20241126,110551,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7680,20,2,0.26,52777240,6878,23.77,7660,7710,7600,9950,5370,7660,7673.34,1.58,0,-2266,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,966,15.55,0.92,12,0.05,494.00,8314.00,14370,20240124,-46.56,7120,20241115,7.87,14370,-46.56,20240124,7120,7.87,20241115,14370,-46.56,20240124,7120,7.87,20241115,3.02,N,048910,500,63 억,,198656,N,N,1,N,00,N +20241126,100551,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7680,20,2,0.26,44568190,5807,20.07,7660,7710,7600,9950,5370,7660,7674.91,1.58,0,-1576,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,966,15.55,0.92,12,0.05,494.00,8314.00,14370,20240124,-46.56,7120,20241115,7.87,14370,-46.56,20240124,7120,7.87,20241115,14370,-46.56,20240124,7120,7.87,20241115,3.02,N,048910,500,63 억,,198656,N,N,1,N,00,N +20241126,090545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7620,-40,5,-0.52,7101340,928,3.21,7660,7700,7600,9950,5370,7660,7652.31,1.58,0,-500,7793,7726,7593,7526,7393,7760,7560,63,2290,500,5510,10,1,12578946,959,15.43,0.92,12,0.01,494.00,8314.00,14370,20240124,-46.97,7120,20241115,7.02,14370,-46.97,20240124,7120,7.02,20241115,14370,-46.97,20240124,7120,7.02,20241115,3.02,N,048910,500,63 억,,198656,N,N,1,N,00,N 20241125,160533,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7660,150,2,2.00,218794750,28858,289.36,7510,7660,7460,9760,5260,7510,7581.23,1.47,0,13430,7650,7580,7520,7450,7390,7615,7485,63,2250,500,5400,10,1,12578946,964,15.51,0.92,12,0.23,494.00,8314.00,14370,20240124,-46.69,7120,20241115,7.58,14370,-46.69,20240124,7120,7.58,20241115,14370,-46.69,20240124,7120,7.58,20241115,3.04,N,048910,500,63 억,,185247,N,N,1,N,00,N 20241125,150542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7590,80,2,1.07,209627370,27656,277.31,7510,7660,7460,9760,5260,7510,7579.82,1.47,0,13498,7650,7580,7520,7450,7390,7615,7485,63,2250,500,5400,10,1,12578946,955,15.36,0.91,12,0.22,494.00,8314.00,14370,20240124,-47.18,7120,20241115,6.60,14370,-47.18,20240124,7120,6.60,20241115,14370,-47.18,20240124,7120,6.60,20241115,3.04,N,048910,500,63 억,,185247,N,N,98,N,00,N 20241125,140543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7600,90,2,1.20,175306560,23139,232.02,7510,7660,7460,9760,5260,7510,7576.24,1.47,0,10793,7650,7580,7520,7450,7390,7615,7485,63,2250,500,5400,10,1,12578946,956,15.38,0.91,12,0.18,494.00,8314.00,14370,20240124,-47.11,7120,20241115,6.74,14370,-47.11,20240124,7120,6.74,20241115,14370,-47.11,20240124,7120,6.74,20241115,3.04,N,048910,500,63 억,,185247,N,N,98,N,00,N diff --git a/049070/price/prices-20241101.csv b/049070/price/prices-20241101.csv index 43c2fa340421..00cdfb8fadec 100644 --- a/049070/price/prices-20241101.csv +++ b/049070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160543,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19380,300,2,1.57,799009150,41550,104.10,19070,19380,18900,24800,13360,19080,19229.67,7.63,0,11333,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3333,12.05,0.51,12,0.24,1608.00,38283.00,38400,20240117,-49.53,17230,20241115,12.48,38400,-49.53,20240117,17230,12.48,20241115,38400,-49.53,20240117,17230,12.48,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N +20241126,150545,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19330,250,2,1.31,734138120,38199,95.70,19070,19380,18900,24800,13360,19080,19218.78,7.63,0,10183,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3325,12.02,0.50,12,0.22,1608.00,38283.00,38400,20240117,-49.66,17230,20241115,12.19,38400,-49.66,20240117,17230,12.19,20241115,38400,-49.66,20240117,17230,12.19,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N +20241126,140544,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19250,170,2,0.89,680262110,35407,88.71,19070,19380,18900,24800,13360,19080,19212.64,7.63,0,8347,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3311,11.97,0.50,12,0.21,1608.00,38283.00,38400,20240117,-49.87,17230,20241115,11.72,38400,-49.87,20240117,17230,11.72,20241115,38400,-49.87,20240117,17230,11.72,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N +20241126,130543,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19310,230,2,1.21,628599530,32728,81.99,19070,19380,18900,24800,13360,19080,19206.78,7.63,0,9576,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3321,12.01,0.50,12,0.19,1608.00,38283.00,38400,20240117,-49.71,17230,20241115,12.07,38400,-49.71,20240117,17230,12.07,20241115,38400,-49.71,20240117,17230,12.07,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N +20241126,120548,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19160,80,2,0.42,544453690,28357,71.04,19070,19380,18900,24800,13360,19080,19199.97,7.63,0,9230,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3296,11.92,0.50,12,0.16,1608.00,38283.00,38400,20240117,-50.10,17230,20241115,11.20,38400,-50.10,20240117,17230,11.20,20241115,38400,-50.10,20240117,17230,11.20,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N +20241126,110551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19130,50,2,0.26,298360090,15584,39.04,19070,19260,18900,24800,13360,19080,19145.28,7.63,0,225,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3290,11.90,0.50,12,0.09,1608.00,38283.00,38400,20240117,-50.18,17230,20241115,11.03,38400,-50.18,20240117,17230,11.03,20241115,38400,-50.18,20240117,17230,11.03,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N +20241126,100551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19070,-10,5,-0.05,214109490,11189,28.03,19070,19260,18900,24800,13360,19080,19135.71,7.63,0,-165,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3280,11.86,0.50,12,0.07,1608.00,38283.00,38400,20240117,-50.34,17230,20241115,10.68,38400,-50.34,20240117,17230,10.68,20241115,38400,-50.34,20240117,17230,10.68,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N +20241126,090546,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19030,-50,5,-0.26,12113280,635,1.59,19070,19130,19030,24800,13360,19080,19076.03,7.63,0,-255,19386,19232,19076,18922,18766,19310,19000,86,5720,500,13730,10,1,17200000,3273,11.83,0.50,12,0.00,1608.00,38283.00,38400,20240117,-50.44,17230,20241115,10.45,38400,-50.44,20240117,17230,10.45,20241115,38400,-50.44,20240117,17230,10.45,20241115,4.74,N,049070,500,86 억,,1311890,N,N,54,N,00,N 20241125,160534,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19080,80,2,0.42,756586820,39706,70.63,18990,19230,18920,24700,13300,19000,19054.72,7.60,0,10531,19493,19246,19073,18826,18653,19210,18790,86,5700,500,13680,10,1,17200000,3282,11.87,0.50,12,0.23,1608.00,38283.00,38400,20240117,-50.31,17230,20241115,10.74,38400,-50.31,20240117,17230,10.74,20241115,38400,-50.31,20240117,17230,10.74,20241115,4.77,N,049070,500,86 억,,1307840,N,N,54,N,00,N 20241125,150543,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19090,90,2,0.47,727844880,38201,67.96,18990,19230,18920,24700,13300,19000,19053.03,7.60,0,10646,19493,19246,19073,18826,18653,19210,18790,86,5700,500,13680,10,1,17200000,3283,11.87,0.50,12,0.22,1608.00,38283.00,38400,20240117,-50.29,17230,20241115,10.80,38400,-50.29,20240117,17230,10.80,20241115,38400,-50.29,20240117,17230,10.80,20241115,4.77,N,049070,500,86 억,,1307840,N,N,0,N,00,N 20241125,140543,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19050,50,2,0.26,590136820,30984,55.12,18990,19230,18920,24700,13300,19000,19046.50,7.60,0,7927,19493,19246,19073,18826,18653,19210,18790,86,5700,500,13680,10,1,17200000,3277,11.85,0.50,12,0.18,1608.00,38283.00,38400,20240117,-50.39,17230,20241115,10.56,38400,-50.39,20240117,17230,10.56,20241115,38400,-50.39,20240117,17230,10.56,20241115,4.77,N,049070,500,86 억,,1307840,N,N,0,N,00,N diff --git a/049080/price/prices-20241101.csv b/049080/price/prices-20241101.csv index 48c2eb97b457..afbc0c4d5561 100644 --- a/049080/price/prices-20241101.csv +++ b/049080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,4,2,0.64,68844449,109326,100.53,627,636,624,815,439,627,629.72,0.65,0,8879,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,536,-4.78,0.97,12,0.13,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.78,N,049080,500,424 억,,552393,N,N,90,N,00,N +20241126,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,634,7,2,1.12,66609347,105791,97.27,627,636,624,815,439,627,629.63,0.65,0,9171,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,538,-4.80,0.97,12,0.12,-132.00,651.00,1543,20240111,-58.91,599,20241115,5.84,1543,-58.91,20240111,599,5.84,20241115,1543,-58.91,20240111,599,5.84,20241115,1.78,N,049080,500,424 억,,552393,N,N,0,N,00,N +20241126,140544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,629,2,2,0.32,63361273,100647,92.54,627,636,624,815,439,627,629.54,0.65,0,9023,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,534,-4.77,0.97,12,0.12,-132.00,651.00,1543,20240111,-59.24,599,20241115,5.01,1543,-59.24,20240111,599,5.01,20241115,1543,-59.24,20240111,599,5.01,20241115,1.78,N,049080,500,424 억,,552393,N,N,0,N,00,N +20241126,130543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,634,7,2,1.12,49483581,78615,72.29,627,636,624,815,439,627,629.44,0.65,0,2865,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,538,-4.80,0.97,12,0.09,-132.00,651.00,1543,20240111,-58.91,599,20241115,5.84,1543,-58.91,20240111,599,5.84,20241115,1543,-58.91,20240111,599,5.84,20241115,1.78,N,049080,500,424 억,,552393,N,N,0,N,00,N +20241126,120548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,633,6,2,0.96,44858714,71271,65.53,627,636,624,815,439,627,629.41,0.65,0,815,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,537,-4.80,0.97,12,0.08,-132.00,651.00,1543,20240111,-58.98,599,20241115,5.68,1543,-58.98,20240111,599,5.68,20241115,1543,-58.98,20240111,599,5.68,20241115,1.78,N,049080,500,424 억,,552393,N,N,0,N,00,N +20241126,110552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,634,7,2,1.12,39934298,63473,58.36,627,636,624,815,439,627,629.15,0.65,0,-705,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,538,-4.80,0.97,12,0.07,-132.00,651.00,1543,20240111,-58.91,599,20241115,5.84,1543,-58.91,20240111,599,5.84,20241115,1543,-58.91,20240111,599,5.84,20241115,1.78,N,049080,500,424 억,,552393,N,N,0,N,00,N +20241126,100551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,628,1,2,0.16,9378809,14933,13.73,627,635,625,815,439,627,628.06,0.65,0,-3038,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,533,-4.76,0.96,12,0.02,-132.00,651.00,1543,20240111,-59.30,599,20241115,4.84,1543,-59.30,20240111,599,4.84,20241115,1543,-59.30,20240111,599,4.84,20241115,1.78,N,049080,500,424 억,,552393,N,N,0,N,00,N +20241126,090546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,0,3,0.00,82217,131,0.12,627,635,627,815,439,627,627.61,0.65,0,75,642,634,628,620,614,638,624,424,188,500,370,1,1,84883347,532,-4.75,0.96,12,0.00,-132.00,651.00,1543,20240111,-59.36,599,20241115,4.67,1543,-59.36,20240111,599,4.67,20241115,1543,-59.36,20240111,599,4.67,20241115,1.78,N,049080,500,424 억,,552393,N,N,0,N,00,N 20241125,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,1,2,0.16,67864507,108350,140.07,626,636,622,813,439,626,626.34,0.65,0,-2988,642,633,626,617,610,638,622,424,187,500,370,1,1,84883347,532,-4.75,0.96,12,0.13,-132.00,651.00,1543,20240111,-59.36,599,20241115,4.67,1543,-59.36,20240111,599,4.67,20241115,1543,-59.36,20240111,599,4.67,20241115,1.78,N,049080,500,424 억,,555381,N,N,7,N,00,N 20241125,150543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,1,2,0.16,64071014,102299,132.25,626,636,622,813,439,626,626.31,0.65,0,-2909,642,633,626,617,610,638,622,424,187,500,370,1,1,84883347,532,-4.75,0.96,12,0.12,-132.00,651.00,1543,20240111,-59.36,599,20241115,4.67,1543,-59.36,20240111,599,4.67,20241115,1543,-59.36,20240111,599,4.67,20241115,1.78,N,049080,500,424 억,,555381,N,N,7,N,00,N 20241125,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,1,2,0.16,52500056,83873,108.43,626,636,622,813,439,626,625.95,0.65,0,-1868,642,633,626,617,610,638,622,424,187,500,370,1,1,84883347,532,-4.75,0.96,12,0.10,-132.00,651.00,1543,20240111,-59.36,599,20241115,4.67,1543,-59.36,20240111,599,4.67,20241115,1543,-59.36,20240111,599,4.67,20241115,1.78,N,049080,500,424 억,,555381,N,N,7,N,00,N diff --git a/049120/price/prices-20241101.csv b/049120/price/prices-20241101.csv index 8c84f98dadc2..5c8d4de3b082 100644 --- a/049120/price/prices-20241101.csv +++ b/049120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1167,78,2,7.16,139597844,120320,763.45,1088,1229,1071,1415,763,1089,1160.22,0.00,0,6443,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,544,-3.72,1.37,12,0.26,-314.00,850.00,1682,20240319,-30.62,986,20241113,18.36,1682,-30.62,20240319,986,18.36,20241113,1682,-30.62,20240319,986,18.36,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241126,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1180,91,2,8.36,84899875,74126,470.34,1088,1180,1071,1415,763,1089,1145.35,0.00,0,2192,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,551,-3.76,1.39,12,0.16,-314.00,850.00,1682,20240319,-29.85,986,20241113,19.68,1682,-29.85,20240319,986,19.68,20241113,1682,-29.85,20240319,986,19.68,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241126,140544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1158,69,2,6.34,37200791,33488,212.49,1088,1164,1071,1415,763,1089,1110.87,0.00,0,-567,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,540,-3.69,1.36,12,0.07,-314.00,850.00,1682,20240319,-31.15,986,20241113,17.44,1682,-31.15,20240319,986,17.44,20241113,1682,-31.15,20240319,986,17.44,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241126,130544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1107,18,2,1.65,21094718,19368,122.89,1088,1114,1071,1415,763,1089,1089.15,0.00,0,928,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,516,-3.53,1.30,12,0.04,-314.00,850.00,1682,20240319,-34.19,986,20241113,12.27,1682,-34.19,20240319,986,12.27,20241113,1682,-34.19,20240319,986,12.27,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241126,120549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1107,18,2,1.65,21094718,19368,122.89,1088,1114,1071,1415,763,1089,1089.15,0.00,0,928,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,516,-3.53,1.30,12,0.04,-314.00,850.00,1682,20240319,-34.19,986,20241113,12.27,1682,-34.19,20240319,986,12.27,20241113,1682,-34.19,20240319,986,12.27,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241126,110552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1094,5,2,0.46,19592376,17996,114.19,1088,1114,1071,1415,763,1089,1088.71,0.00,0,929,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,510,-3.48,1.29,12,0.04,-314.00,850.00,1682,20240319,-34.96,986,20241113,10.95,1682,-34.96,20240319,986,10.95,20241113,1682,-34.96,20240319,986,10.95,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241126,100552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1089,0,3,0.00,18667851,17147,108.80,1088,1114,1071,1415,763,1089,1088.69,0.00,0,1060,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,508,-3.47,1.28,12,0.04,-314.00,850.00,1682,20240319,-35.26,986,20241113,10.45,1682,-35.26,20240319,986,10.45,20241113,1682,-35.26,20240319,986,10.45,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241126,090546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1087,-2,5,-0.18,119640,110,0.70,1088,1088,1087,1415,763,1089,1087.64,0.00,0,-69,1129,1108,1072,1051,1015,1119,1062,233,326,500,760,1,1,46653532,507,-3.46,1.28,12,0.00,-314.00,850.00,1682,20240319,-35.37,986,20241113,10.24,1682,-35.37,20240319,986,10.24,20241113,1682,-35.37,20240319,986,10.24,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241125,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1089,29,2,2.74,16677938,15760,68.76,1036,1093,1036,1378,742,1060,1058.24,0.00,0,163,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,508,-3.47,1.28,12,0.03,-314.00,850.00,1682,20240319,-35.26,986,20241113,10.45,1682,-35.26,20240319,986,10.45,20241113,1682,-35.26,20240319,986,10.45,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241125,150543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1090,30,2,2.83,16545073,15638,68.23,1036,1093,1036,1378,742,1060,1058.00,0.00,0,176,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,509,-3.47,1.28,12,0.03,-314.00,850.00,1682,20240319,-35.20,986,20241113,10.55,1682,-35.20,20240319,986,10.55,20241113,1682,-35.20,20240319,986,10.55,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241125,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1062,2,2,0.19,12526236,11886,51.86,1036,1093,1036,1378,742,1060,1053.86,0.00,0,196,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,495,-3.38,1.25,12,0.03,-314.00,850.00,1682,20240319,-36.86,986,20241113,7.71,1682,-36.86,20240319,986,7.71,20241113,1682,-36.86,20240319,986,7.71,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N diff --git a/049180/price/prices-20241101.csv b/049180/price/prices-20241101.csv index 9c3d25a4b474..23282c2fba64 100644 --- a/049180/price/prices-20241101.csv +++ b/049180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-20,5,-0.86,1643673455,701503,140.91,2325,2435,2285,3020,1630,2325,2343.08,0.57,0,-9323,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1187,-2.64,4.39,12,1.36,-872.00,525.00,4415,20241004,-47.79,1351,20240805,70.61,4415,-47.79,20241004,1351,70.61,20240805,4415,-47.79,20241004,1351,70.61,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N +20241126,150546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-20,5,-0.86,1590984820,678614,136.31,2325,2435,2285,3020,1630,2325,2344.46,0.57,0,-6859,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1187,-2.64,4.39,12,1.32,-872.00,525.00,4415,20241004,-47.79,1351,20240805,70.61,4415,-47.79,20241004,1351,70.61,20240805,4415,-47.79,20241004,1351,70.61,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N +20241126,140545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-25,5,-1.08,1476990890,628898,126.33,2325,2435,2285,3020,1630,2325,2348.54,0.57,0,-11516,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1185,-2.64,4.38,12,1.22,-872.00,525.00,4415,20241004,-47.90,1351,20240805,70.24,4415,-47.90,20241004,1351,70.24,20240805,4415,-47.90,20241004,1351,70.24,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N +20241126,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,-30,5,-1.29,1333881410,566399,113.77,2325,2435,2290,3020,1630,2325,2355.02,0.57,0,-10589,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1182,-2.63,4.37,12,1.10,-872.00,525.00,4415,20241004,-48.02,1351,20240805,69.87,4415,-48.02,20241004,1351,69.87,20240805,4415,-48.02,20241004,1351,69.87,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N +20241126,120549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,0,3,0.00,1093094735,461957,92.79,2325,2435,2300,3020,1630,2325,2366.23,0.57,0,-2297,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1198,-2.67,4.43,12,0.90,-872.00,525.00,4415,20241004,-47.34,1351,20240805,72.09,4415,-47.34,20241004,1351,72.09,20240805,4415,-47.34,20241004,1351,72.09,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N +20241126,110552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,20,2,0.86,970381640,409133,82.18,2325,2435,2300,3020,1630,2325,2371.81,0.57,0,7979,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1208,-2.69,4.47,12,0.79,-872.00,525.00,4415,20241004,-46.89,1351,20240805,73.58,4415,-46.89,20241004,1351,73.58,20240805,4415,-46.89,20241004,1351,73.58,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N +20241126,100552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,15,2,0.65,851655475,358241,71.96,2325,2435,2300,3020,1630,2325,2377.33,0.57,0,-12026,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1205,-2.68,4.46,12,0.70,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N +20241126,090547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-15,5,-0.65,46282510,19949,4.01,2325,2335,2305,3020,1630,2325,2320.03,0.57,0,-6348,2391,2357,2306,2272,2221,2375,2290,258,695,500,1480,5,1,51515906,1190,-2.65,4.40,12,0.04,-872.00,525.00,4415,20241004,-47.68,1351,20240805,70.98,4415,-47.68,20241004,1351,70.98,20240805,4415,-47.68,20241004,1351,70.98,20240805,0.22,N,049180,500,257 억,,292493,N,N,0,N,00,N 20241125,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,55,2,2.42,1136051205,491719,41.55,2270,2340,2255,2950,1590,2270,2310.37,0.29,0,116930,2533,2401,2328,2196,2123,2365,2160,258,680,500,1450,5,1,51515906,1198,-2.67,4.43,12,0.95,-872.00,525.00,4415,20241004,-47.34,1351,20240805,72.09,4415,-47.34,20241004,1351,72.09,20240805,4415,-47.34,20241004,1351,72.09,20240805,0.25,N,049180,500,257 억,,148488,N,N,0,N,00,N 20241125,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,50,2,2.20,1065016980,461141,38.97,2270,2340,2255,2950,1590,2270,2309.53,0.29,0,104508,2533,2401,2328,2196,2123,2365,2160,258,680,500,1450,5,1,51515906,1195,-2.66,4.42,12,0.90,-872.00,525.00,4415,20241004,-47.45,1351,20240805,71.72,4415,-47.45,20241004,1351,71.72,20240805,4415,-47.45,20241004,1351,71.72,20240805,0.25,N,049180,500,257 억,,148488,N,N,0,N,00,N 20241125,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,50,2,2.20,946169885,410024,34.65,2270,2340,2255,2950,1590,2270,2307.60,0.29,0,104970,2533,2401,2328,2196,2123,2365,2160,258,680,500,1450,5,1,51515906,1195,-2.66,4.42,12,0.80,-872.00,525.00,4415,20241004,-47.45,1351,20240805,71.72,4415,-47.45,20241004,1351,71.72,20240805,4415,-47.45,20241004,1351,71.72,20240805,0.25,N,049180,500,257 억,,148488,N,N,0,N,00,N diff --git a/049430/price/prices-20241101.csv b/049430/price/prices-20241101.csv index 559cd8cf0595..404346de5a7d 100644 --- a/049430/price/prices-20241101.csv +++ b/049430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10150,160,2,1.60,913512610,91379,15.35,9990,10200,9830,12980,7000,9990,9996.96,17.17,0,-19292,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,918,6.00,0.44,12,1.01,1693.00,22952.00,11920,20241118,-14.85,8060,20240805,25.93,11920,-14.85,20241118,8060,25.93,20240805,11920,-14.85,20241118,8060,25.93,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N +20241126,150547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10160,170,2,1.70,890331640,89096,14.97,9990,10200,9830,12980,7000,9990,9992.95,17.17,0,-19194,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,919,6.00,0.44,12,0.98,1693.00,22952.00,11920,20241118,-14.77,8060,20240805,26.05,11920,-14.77,20241118,8060,26.05,20240805,11920,-14.77,20241118,8060,26.05,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N +20241126,140545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10020,30,2,0.30,820615930,82204,13.81,9990,10160,9830,12980,7000,9990,9982.68,17.17,0,-22905,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,907,5.92,0.44,12,0.91,1693.00,22952.00,11920,20241118,-15.94,8060,20240805,24.32,11920,-15.94,20241118,8060,24.32,20240805,11920,-15.94,20241118,8060,24.32,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N +20241126,130544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,10,2,0.10,651899730,65441,11.00,9990,10090,9830,12980,7000,9990,9961.64,17.17,0,-27973,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,905,5.91,0.44,12,0.72,1693.00,22952.00,11920,20241118,-16.11,8060,20240805,24.07,11920,-16.11,20241118,8060,24.07,20240805,11920,-16.11,20241118,8060,24.07,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N +20241126,120549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,10,2,0.10,562510980,56465,9.49,9990,10090,9830,12980,7000,9990,9962.12,17.17,0,-27661,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,905,5.91,0.44,12,0.62,1693.00,22952.00,11920,20241118,-16.11,8060,20240805,24.07,11920,-16.11,20241118,8060,24.07,20240805,11920,-16.11,20241118,8060,24.07,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N +20241126,110552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,10,2,0.10,538908940,54097,9.09,9990,10090,9830,12980,7000,9990,9961.90,17.17,0,-27379,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,905,5.91,0.44,12,0.60,1693.00,22952.00,11920,20241118,-16.11,8060,20240805,24.07,11920,-16.11,20241118,8060,24.07,20240805,11920,-16.11,20241118,8060,24.07,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N +20241126,100552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,-60,5,-0.60,399069230,40046,6.73,9990,10090,9830,12980,7000,9990,9965.27,17.17,0,-22923,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,898,5.87,0.43,12,0.44,1693.00,22952.00,11920,20241118,-16.69,8060,20240805,23.20,11920,-16.69,20241118,8060,23.20,20240805,11920,-16.69,20241118,8060,23.20,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N +20241126,090547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9940,-50,5,-0.50,66196900,6678,1.12,9990,10040,9830,12980,7000,9990,9912.68,17.17,0,-4875,12623,11306,10503,9186,8383,10905,8785,45,2990,500,6990,10,1,9048000,899,5.87,0.43,12,0.07,1693.00,22952.00,11920,20241118,-16.61,8060,20240805,23.33,11920,-16.61,20241118,8060,23.33,20240805,11920,-16.61,20241118,8060,23.33,20240805,3.54,N,049430,500,45 억,,1553304,N,N,0,N,00,N 20241125,160535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9990,-1400,5,-12.29,6420722420,590982,323.43,11400,11820,9700,14800,7980,11390,10867.24,16.92,0,26220,11783,11586,11373,11176,10963,11685,11275,45,3410,500,7970,10,1,9048000,904,5.90,0.44,12,6.53,1693.00,22952.00,11920,20241118,-16.19,8060,20240805,23.95,11920,-16.19,20241118,8060,23.95,20240805,11920,-16.19,20241118,8060,23.95,20240805,3.38,N,049430,500,45 억,,1530755,N,N,0,N,00,N 20241125,150544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9960,-1430,5,-12.55,6158713830,564637,309.02,11400,11820,9700,14800,7980,11390,10907.39,16.92,0,29144,11783,11586,11373,11176,10963,11685,11275,45,3410,500,7970,10,1,9048000,901,5.88,0.43,12,6.24,1693.00,22952.00,11920,20241118,-16.44,8060,20240805,23.57,11920,-16.44,20241118,8060,23.57,20240805,11920,-16.44,20241118,8060,23.57,20240805,3.38,N,049430,500,45 억,,1530755,N,N,0,N,00,N 20241125,140544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11270,-120,5,-1.05,3353027670,290991,159.25,11400,11820,11120,14800,7980,11390,11522.79,16.92,0,2377,11783,11586,11373,11176,10963,11685,11275,45,3410,500,7970,10,1,9048000,1020,6.66,0.49,12,3.22,1693.00,22952.00,11920,20241118,-5.45,8060,20240805,39.83,11920,-5.45,20241118,8060,39.83,20240805,11920,-5.45,20241118,8060,39.83,20240805,3.38,N,049430,500,45 억,,1530755,N,N,0,N,00,N diff --git a/049470/price/prices-20241101.csv b/049470/price/prices-20241101.csv index 2a53e6ef3fd1..c85b8a0d2920 100644 --- a/049470/price/prices-20241101.csv +++ b/049470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,3,2,1.01,71127938,243018,77.78,299,306,285,384,208,296,292.69,6.34,0,17559,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,176,-2.06,0.46,12,0.41,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N +20241126,150547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,290,-6,5,-2.03,62897669,215067,68.83,299,306,285,384,208,296,292.46,6.34,0,25590,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,171,-2.00,0.44,12,0.37,-145.00,654.00,679,20240826,-57.29,280,20241120,3.57,679,-57.29,20240826,280,3.57,20241120,679,-57.29,20240826,280,3.57,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N +20241126,140545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,292,-4,5,-1.35,62060210,212186,67.91,299,306,285,384,208,296,292.48,6.34,0,25619,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,172,-2.01,0.45,12,0.36,-145.00,654.00,679,20240826,-57.00,280,20241120,4.29,679,-57.00,20240826,280,4.29,20241120,679,-57.00,20240826,280,4.29,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N +20241126,130544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,291,-5,5,-1.69,60490979,206792,66.18,299,306,285,384,208,296,292.52,6.34,0,29799,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,171,-2.01,0.44,12,0.35,-145.00,654.00,679,20240826,-57.14,280,20241120,3.93,679,-57.14,20240826,280,3.93,20241120,679,-57.14,20240826,280,3.93,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N +20241126,120550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,296,0,3,0.00,29494741,99789,31.94,299,306,290,384,208,296,295.57,6.34,0,21703,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,174,-2.04,0.45,12,0.17,-145.00,654.00,679,20240826,-56.41,280,20241120,5.71,679,-56.41,20240826,280,5.71,20241120,679,-56.41,20240826,280,5.71,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N +20241126,110553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,3,2,1.01,27264966,92306,29.54,299,306,290,384,208,296,295.38,6.34,0,23550,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,176,-2.06,0.46,12,0.16,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N +20241126,100553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,297,1,2,0.34,25739575,87184,27.90,299,306,290,384,208,296,295.23,6.34,0,25921,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,175,-2.05,0.45,12,0.15,-145.00,654.00,679,20240826,-56.26,280,20241120,6.07,679,-56.26,20240826,280,6.07,20241120,679,-56.26,20240826,280,6.07,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N +20241126,090547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,297,1,2,0.34,3055234,10240,3.28,299,300,297,384,208,296,298.36,6.34,0,-26,314,305,295,286,276,300,281,59,88,100,170,1,1,58862249,175,-2.05,0.45,12,0.02,-145.00,654.00,679,20240826,-56.26,280,20241120,6.07,679,-56.26,20240826,280,6.07,20241120,679,-56.26,20240826,280,6.07,20241120,0.00,N,049470,100,58 억,,3729899,N,N,0,N,00,N 20241125,160535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,296,7,2,2.42,91265377,311989,129.37,304,304,285,375,203,289,292.53,6.34,0,-939,308,298,290,280,272,294,276,59,86,100,170,1,1,58862249,174,-2.04,0.45,12,0.53,-145.00,654.00,679,20240826,-56.41,280,20241120,5.71,679,-56.41,20240826,280,5.71,20241120,679,-56.41,20240826,280,5.71,20241120,0.00,N,049470,100,58 억,,3730838,N,N,0,N,00,N 20241125,150544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,297,8,2,2.77,73949479,254355,105.47,304,304,285,375,203,289,290.73,6.34,0,11079,308,298,290,280,272,294,276,59,86,100,170,1,1,58862249,175,-2.05,0.45,12,0.43,-145.00,654.00,679,20240826,-56.26,280,20241120,6.07,679,-56.26,20240826,280,6.07,20241120,679,-56.26,20240826,280,6.07,20241120,0.00,N,049470,100,58 억,,3730838,N,N,0,N,00,N 20241125,140545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,290,1,2,0.35,65263071,224729,93.18,304,304,285,375,203,289,290.41,6.34,0,12369,308,298,290,280,272,294,276,59,86,100,170,1,1,58862249,171,-2.00,0.44,12,0.38,-145.00,654.00,679,20240826,-57.29,280,20241120,3.57,679,-57.29,20240826,280,3.57,20241120,679,-57.29,20240826,280,3.57,20241120,0.00,N,049470,100,58 억,,3730838,N,N,0,N,00,N diff --git a/049480/price/prices-20241101.csv b/049480/price/prices-20241101.csv index 527dc690424b..17e5763bf7e4 100644 --- a/049480/price/prices-20241101.csv +++ b/049480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,70,2,3.04,1179219155,500279,28.01,2350,2390,2325,2990,1610,2300,2357.04,1.34,0,145128,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,745,14.28,0.92,12,1.59,166.00,2588.00,2800,20240902,-15.36,2180,20240805,8.72,2800,-15.36,20240902,2180,8.72,20240805,2800,-15.36,20240902,2180,8.72,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N +20241126,150547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,65,2,2.83,1117499455,474248,26.56,2350,2390,2325,2990,1610,2300,2356.36,1.34,0,142677,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,743,14.25,0.91,12,1.51,166.00,2588.00,2800,20240902,-15.54,2180,20240805,8.49,2800,-15.54,20240902,2180,8.49,20240805,2800,-15.54,20240902,2180,8.49,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N +20241126,140545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,55,2,2.39,1016106655,431338,24.15,2350,2390,2325,2990,1610,2300,2355.71,1.34,0,116741,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,740,14.19,0.91,12,1.37,166.00,2588.00,2800,20240902,-15.89,2180,20240805,8.03,2800,-15.89,20240902,2180,8.03,20240805,2800,-15.89,20240902,2180,8.03,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N +20241126,130545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,75,2,3.26,968400455,411141,23.02,2350,2390,2325,2990,1610,2300,2355.40,1.34,0,107157,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,746,14.31,0.92,12,1.31,166.00,2588.00,2800,20240902,-15.18,2180,20240805,8.94,2800,-15.18,20240902,2180,8.94,20240805,2800,-15.18,20240902,2180,8.94,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N +20241126,120550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,70,2,3.04,803518305,341447,19.12,2350,2390,2325,2990,1610,2300,2353.27,1.34,0,81020,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,745,14.28,0.92,12,1.09,166.00,2588.00,2800,20240902,-15.36,2180,20240805,8.72,2800,-15.36,20240902,2180,8.72,20240805,2800,-15.36,20240902,2180,8.72,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N +20241126,110553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,65,2,2.83,733698725,312008,17.47,2350,2390,2325,2990,1610,2300,2351.54,1.34,0,78998,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,743,14.25,0.91,12,0.99,166.00,2588.00,2800,20240902,-15.54,2180,20240805,8.49,2800,-15.54,20240902,2180,8.49,20240805,2800,-15.54,20240902,2180,8.49,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N +20241126,100553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,50,2,2.17,534215675,227709,12.75,2350,2370,2325,2990,1610,2300,2346.05,1.34,0,53940,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,738,14.16,0.91,12,0.72,166.00,2588.00,2800,20240902,-16.07,2180,20240805,7.80,2800,-16.07,20240902,2180,7.80,20240805,2800,-16.07,20240902,2180,7.80,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N +20241126,090547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,55,2,2.39,201258155,85656,4.80,2350,2360,2335,2990,1610,2300,2349.61,1.34,0,-758,2596,2447,2346,2197,2096,2522,2272,157,690,500,1700,5,1,31422383,740,14.19,0.91,12,0.27,166.00,2588.00,2800,20240902,-15.89,2180,20240805,8.03,2800,-15.89,20240902,2180,8.03,20240805,2800,-15.89,20240902,2180,8.03,20240805,2.72,N,049480,500,157 억,,419563,N,N,0,N,00,N 20241125,160535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,55,2,2.45,4202232035,1771161,2429.51,2245,2495,2245,2915,1575,2245,2372.60,1.46,0,-40002,2288,2266,2248,2226,2208,2277,2237,157,670,500,1660,5,1,31422383,723,13.86,0.89,12,5.64,166.00,2588.00,2800,20240902,-17.86,2180,20240805,5.50,2800,-17.86,20240902,2180,5.50,20240805,2800,-17.86,20240902,2180,5.50,20240805,2.74,N,049480,500,157 억,,459564,N,N,0,N,00,N 20241125,150545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,65,2,2.90,4065332885,1711691,2347.93,2245,2495,2245,2915,1575,2245,2375.04,1.46,0,-37671,2288,2266,2248,2226,2208,2277,2237,157,670,500,1660,5,1,31422383,726,13.92,0.89,12,5.45,166.00,2588.00,2800,20240902,-17.50,2180,20240805,5.96,2800,-17.50,20240902,2180,5.96,20240805,2800,-17.50,20240902,2180,5.96,20240805,2.74,N,049480,500,157 억,,459564,N,N,0,N,00,N 20241125,140545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,55,2,2.45,3784872005,1589664,2180.55,2245,2495,2245,2915,1575,2245,2380.93,1.46,0,-37332,2288,2266,2248,2226,2208,2277,2237,157,670,500,1660,5,1,31422383,723,13.86,0.89,12,5.06,166.00,2588.00,2800,20240902,-17.86,2180,20240805,5.50,2800,-17.86,20240902,2180,5.50,20240805,2800,-17.86,20240902,2180,5.50,20240805,2.74,N,049480,500,157 억,,459564,N,N,0,N,00,N diff --git a/049520/price/prices-20241101.csv b/049520/price/prices-20241101.csv index 946ff212198a..b69402725f66 100644 --- a/049520/price/prices-20241101.csv +++ b/049520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,75,2,1.67,256537950,57245,134.00,4540,4575,4435,5850,3150,4500,4481.40,3.73,0,25051,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,997,8.80,0.61,12,0.26,520.00,7560.00,7890,20240524,-42.02,4315,20241122,6.03,7890,-42.02,20240524,4315,6.03,20241122,7890,-42.02,20240524,4315,6.03,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N +20241126,150548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4540,40,2,0.89,242122065,54072,126.58,4540,4545,4435,5850,3150,4500,4477.77,3.73,0,24934,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,989,8.73,0.60,12,0.25,520.00,7560.00,7890,20240524,-42.46,4315,20241122,5.21,7890,-42.46,20240524,4315,5.21,20241122,7890,-42.46,20240524,4315,5.21,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N +20241126,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,0,3,0.00,233890885,52242,122.29,4540,4545,4435,5850,3150,4500,4477.07,3.73,0,24802,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,980,8.65,0.60,12,0.24,520.00,7560.00,7890,20240524,-42.97,4315,20241122,4.29,7890,-42.97,20240524,4315,4.29,20241122,7890,-42.97,20240524,4315,4.29,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N +20241126,130545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,0,3,0.00,192789045,43077,100.84,4540,4545,4435,5850,3150,4500,4475.45,3.73,0,19162,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,980,8.65,0.60,12,0.20,520.00,7560.00,7890,20240524,-42.97,4315,20241122,4.29,7890,-42.97,20240524,4315,4.29,20241122,7890,-42.97,20240524,4315,4.29,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N +20241126,120550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4515,15,2,0.33,156728935,35057,82.06,4540,4545,4435,5850,3150,4500,4470.69,3.73,0,16400,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,984,8.68,0.60,12,0.16,520.00,7560.00,7890,20240524,-42.78,4315,20241122,4.63,7890,-42.78,20240524,4315,4.63,20241122,7890,-42.78,20240524,4315,4.63,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N +20241126,110554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4530,30,2,0.67,108709890,24359,57.02,4540,4545,4435,5850,3150,4500,4462.82,3.73,0,9909,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,987,8.71,0.60,12,0.11,520.00,7560.00,7890,20240524,-42.59,4315,20241122,4.98,7890,-42.59,20240524,4315,4.98,20241122,7890,-42.59,20240524,4315,4.98,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N +20241126,100553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4490,-10,5,-0.22,95302380,21387,50.06,4540,4545,4435,5850,3150,4500,4456.09,3.73,0,9918,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,978,8.63,0.59,12,0.10,520.00,7560.00,7890,20240524,-43.09,4315,20241122,4.06,7890,-43.09,20240524,4315,4.06,20241122,7890,-43.09,20240524,4315,4.06,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N +20241126,090548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4510,10,2,0.22,4052785,898,2.10,4540,4545,4505,5850,3150,4500,4513.12,3.73,0,78,4613,4556,4473,4416,4333,4585,4445,111,1350,500,3240,5,1,21784936,983,8.67,0.60,12,0.00,520.00,7560.00,7890,20240524,-42.84,4315,20241122,4.52,7890,-42.84,20240524,4315,4.52,20241122,7890,-42.84,20240524,4315,4.52,20241122,4.25,N,049520,500,111 억,,812403,N,N,0,N,00,N 20241125,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,80,2,1.81,191097960,42719,26.95,4420,4530,4390,5740,3095,4420,4473.37,3.69,0,7841,4616,4517,4416,4317,4216,4467,4267,111,1320,500,3180,5,1,21784936,980,8.65,0.60,12,0.20,520.00,7560.00,7890,20240524,-42.97,4315,20241122,4.29,7890,-42.97,20240524,4315,4.29,20241122,7890,-42.97,20240524,4315,4.29,20241122,4.28,N,049520,500,111 억,,804588,N,N,0,N,00,N 20241125,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4515,95,2,2.15,163763825,36660,23.13,4420,4515,4390,5740,3095,4420,4467.10,3.69,0,6104,4616,4517,4416,4317,4216,4467,4267,111,1320,500,3180,5,1,21784936,984,8.68,0.60,12,0.17,520.00,7560.00,7890,20240524,-42.78,4315,20241122,4.63,7890,-42.78,20240524,4315,4.63,20241122,7890,-42.78,20240524,4315,4.63,20241122,4.28,N,049520,500,111 억,,804588,N,N,0,N,00,N 20241125,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,80,2,1.81,147792130,33106,20.88,4420,4515,4390,5740,3095,4420,4464.21,3.69,0,4715,4616,4517,4416,4317,4216,4467,4267,111,1320,500,3180,5,1,21784936,980,8.65,0.60,12,0.15,520.00,7560.00,7890,20240524,-42.97,4315,20241122,4.29,7890,-42.97,20240524,4315,4.29,20241122,7890,-42.97,20240524,4315,4.29,20241122,4.28,N,049520,500,111 억,,804588,N,N,0,N,00,N diff --git a/049550/price/prices-20241101.csv b/049550/price/prices-20241101.csv index 39dfdbeb449c..1c29194e7202 100644 --- a/049550/price/prices-20241101.csv +++ b/049550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,70,2,1.91,9216385,2472,4.46,3650,3850,3645,4755,2565,3660,3728.31,0.18,0,-244,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,731,19.74,1.00,12,0.01,189.00,3736.00,4670,20240522,-20.13,3335,20241120,11.84,4670,-20.13,20240522,3335,11.84,20241120,4670,-20.13,20240522,3335,11.84,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N +20241126,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,65,2,1.78,8358485,2242,4.05,3650,3850,3645,4755,2565,3660,3728.14,0.18,0,-35,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,730,19.71,1.00,12,0.01,189.00,3736.00,4670,20240522,-20.24,3335,20241120,11.69,4670,-20.24,20240522,3335,11.69,20241120,4670,-20.24,20240522,3335,11.69,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N +20241126,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,70,2,1.91,7859335,2108,3.80,3650,3850,3645,4755,2565,3660,3728.34,0.18,0,2,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,731,19.74,1.00,12,0.01,189.00,3736.00,4670,20240522,-20.13,3335,20241120,11.84,4670,-20.13,20240522,3335,11.84,20241120,4670,-20.13,20240522,3335,11.84,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N +20241126,130545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,70,2,1.91,7859335,2108,3.80,3650,3850,3645,4755,2565,3660,3728.34,0.18,0,2,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,731,19.74,1.00,12,0.01,189.00,3736.00,4670,20240522,-20.13,3335,20241120,11.84,4670,-20.13,20240522,3335,11.84,20241120,4670,-20.13,20240522,3335,11.84,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N +20241126,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3690,30,2,0.82,7235950,1940,3.50,3650,3850,3645,4755,2565,3660,3729.87,0.18,0,2,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,723,19.52,0.99,12,0.01,189.00,3736.00,4670,20240522,-20.99,3335,20241120,10.64,4670,-20.99,20240522,3335,10.64,20241120,4670,-20.99,20240522,3335,10.64,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N +20241126,110554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,105,2,2.87,2733350,732,1.32,3650,3850,3645,4755,2565,3660,3734.08,0.18,0,-202,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,738,19.92,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.38,3335,20241120,12.89,4670,-19.38,20240522,3335,12.89,20241120,4670,-19.38,20240522,3335,12.89,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N +20241126,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,95,2,2.60,2481710,665,1.20,3650,3850,3645,4755,2565,3660,3731.89,0.18,0,-201,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,736,19.87,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.59,3335,20241120,12.59,4670,-19.59,20240522,3335,12.59,20241120,4670,-19.59,20240522,3335,12.59,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N +20241126,090548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,0,3,0.00,339460,93,0.17,3650,3660,3650,4755,2565,3660,3650.11,0.18,0,-92,3913,3786,3718,3591,3523,3757,3562,101,1095,500,2630,5,1,19606277,718,19.37,0.98,12,0.00,189.00,3736.00,4670,20240522,-21.63,3335,20241120,9.75,4670,-21.63,20240522,3335,9.75,20241120,4670,-21.63,20240522,3335,9.75,20241120,0.09,N,049550,500,101 억,,34541,N,N,0,N,00,N 20241125,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,0,3,0.00,203905990,55410,606.44,3660,3845,3650,4755,2565,3660,3679.99,0.16,0,2792,3803,3731,3618,3546,3433,3675,3490,101,1095,500,2630,5,1,19606277,718,19.37,0.98,12,0.28,189.00,3736.00,4670,20240522,-21.63,3335,20241120,9.75,4670,-21.63,20240522,3335,9.75,20241120,4670,-21.63,20240522,3335,9.75,20241120,0.09,N,049550,500,101 억,,31856,N,N,0,N,00,N 20241125,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,75,2,2.05,196678630,53441,584.89,3660,3845,3650,4755,2565,3660,3680.29,0.16,0,4008,3803,3731,3618,3546,3433,3675,3490,101,1095,500,2630,5,1,19606277,732,19.76,1.00,12,0.27,189.00,3736.00,4670,20240522,-20.02,3335,20241120,11.99,4670,-20.02,20240522,3335,11.99,20241120,4670,-20.02,20240522,3335,11.99,20241120,0.09,N,049550,500,101 억,,31856,N,N,0,N,00,N 20241125,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,140,2,3.83,189032725,51380,562.33,3660,3845,3650,4755,2565,3660,3679.11,0.16,0,2620,3803,3731,3618,3546,3433,3675,3490,101,1095,500,2630,5,1,19606277,745,20.11,1.02,12,0.26,189.00,3736.00,4670,20240522,-18.63,3335,20241120,13.94,4670,-18.63,20240522,3335,13.94,20241120,4670,-18.63,20240522,3335,13.94,20241120,0.09,N,049550,500,101 억,,31856,N,N,0,N,00,N diff --git a/049630/price/prices-20241101.csv b/049630/price/prices-20241101.csv index 1be69b71f2e5..1ce7bef53019 100644 --- a/049630/price/prices-20241101.csv +++ b/049630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,653,1,2,0.15,200590818,310390,200.51,652,658,638,847,457,652,646.25,1.41,0,-6210,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,546,43.53,0.86,12,0.37,15.00,757.00,812,20240529,-19.58,558,20240208,17.03,812,-19.58,20240529,558,17.03,20240208,812,-19.58,20240529,558,17.03,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N +20241126,150548,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,652,0,3,0.00,166436541,257611,166.41,652,658,638,847,457,652,646.08,1.41,0,-7285,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,546,43.47,0.86,12,0.31,15.00,757.00,812,20240529,-19.70,558,20240208,16.85,812,-19.70,20240529,558,16.85,20240208,812,-19.70,20240529,558,16.85,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N +20241126,140546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,650,-2,5,-0.31,148267958,229655,148.35,652,658,638,847,457,652,645.61,1.41,0,-12112,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,544,43.33,0.86,12,0.27,15.00,757.00,812,20240529,-19.95,558,20240208,16.49,812,-19.95,20240529,558,16.49,20240208,812,-19.95,20240529,558,16.49,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N +20241126,130546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,649,-3,5,-0.46,142934583,221440,143.05,652,658,638,847,457,652,645.48,1.41,0,-12134,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,543,43.27,0.86,12,0.26,15.00,757.00,812,20240529,-20.07,558,20240208,16.31,812,-20.07,20240529,558,16.31,20240208,812,-20.07,20240529,558,16.31,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N +20241126,120551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,644,-8,5,-1.23,118161510,183057,118.25,652,658,638,847,457,652,645.49,1.41,0,-8345,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,539,42.93,0.85,12,0.22,15.00,757.00,812,20240529,-20.69,558,20240208,15.41,812,-20.69,20240529,558,15.41,20240208,812,-20.69,20240529,558,15.41,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N +20241126,110554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,648,-4,5,-0.61,65421074,100858,65.15,652,658,643,847,457,652,648.65,1.41,0,-13409,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,542,43.20,0.86,12,0.12,15.00,757.00,812,20240529,-20.20,558,20240208,16.13,812,-20.20,20240529,558,16.13,20240208,812,-20.20,20240529,558,16.13,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N +20241126,100554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,647,-5,5,-0.77,59857219,92274,59.61,652,658,643,847,457,652,648.69,1.41,0,-9993,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,541,43.13,0.85,12,0.11,15.00,757.00,812,20240529,-20.32,558,20240208,15.95,812,-20.32,20240529,558,15.95,20240208,812,-20.32,20240529,558,15.95,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N +20241126,090548,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,657,5,2,0.77,2240341,3420,2.21,652,657,652,847,457,652,655.07,1.41,0,-1058,670,660,656,646,642,659,645,418,195,500,460,1,1,83668507,550,43.80,0.87,12,0.00,15.00,757.00,812,20240529,-19.09,558,20240208,17.74,812,-19.09,20240529,558,17.74,20240208,812,-19.09,20240529,558,17.74,20240208,1.41,N,049630,500,418 억,,1181062,N,N,0,N,00,N 20241125,160536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,652,-7,5,-1.06,102027189,154780,62.60,665,666,652,856,462,659,659.18,1.43,0,-11741,693,675,662,644,631,685,654,418,197,500,470,1,1,83668507,546,43.47,0.86,12,0.18,15.00,757.00,812,20240529,-19.70,558,20240208,16.85,812,-19.70,20240529,558,16.85,20240208,812,-19.70,20240529,558,16.85,20240208,1.43,N,049630,500,418 억,,1192803,N,N,0,N,00,N 20241125,150546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,660,1,2,0.15,86973690,131783,53.30,665,666,655,856,462,659,659.98,1.43,0,-13409,693,675,662,644,631,685,654,418,197,500,470,1,1,83668507,552,44.00,0.87,12,0.16,15.00,757.00,812,20240529,-18.72,558,20240208,18.28,812,-18.72,20240529,558,18.28,20240208,812,-18.72,20240529,558,18.28,20240208,1.43,N,049630,500,418 억,,1192803,N,N,0,N,00,N 20241125,140546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,662,3,2,0.46,60570559,91667,37.07,665,666,657,856,462,659,660.77,1.43,0,-8894,693,675,662,644,631,685,654,418,197,500,470,1,1,83668507,554,44.13,0.87,12,0.11,15.00,757.00,812,20240529,-18.47,558,20240208,18.64,812,-18.47,20240529,558,18.64,20240208,812,-18.47,20240529,558,18.64,20240208,1.43,N,049630,500,418 억,,1192803,N,N,0,N,00,N diff --git a/049720/price/prices-20241101.csv b/049720/price/prices-20241101.csv index 84669e3bfddd..d24580c8e2ac 100644 --- a/049720/price/prices-20241101.csv +++ b/049720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10020,80,2,0.80,296368180,29570,70.64,9980,10080,9930,12920,6960,9940,10022.60,0.82,0,12293,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1433,12.17,3.13,12,0.21,823.00,3203.00,11630,20240416,-13.84,9100,20231214,10.11,11630,-13.84,20240416,9440,6.14,20240102,11630,-13.84,20240416,9100,10.11,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N +20241126,150549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10070,130,2,1.31,281358440,28075,67.07,9980,10080,9930,12920,6960,9940,10021.67,0.82,0,11702,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1440,12.24,3.14,12,0.20,823.00,3203.00,11630,20240416,-13.41,9100,20231214,10.66,11630,-13.41,20240416,9440,6.67,20240102,11630,-13.41,20240416,9100,10.66,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N +20241126,140547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10020,80,2,0.80,180280980,18021,43.05,9980,10030,9930,12920,6960,9940,10003.94,0.82,0,10586,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1433,12.17,3.13,12,0.13,823.00,3203.00,11630,20240416,-13.84,9100,20231214,10.11,11630,-13.84,20240416,9440,6.14,20240102,11630,-13.84,20240416,9100,10.11,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N +20241126,130546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,90,2,0.91,164761080,16473,39.35,9980,10030,9930,12920,6960,9940,10001.89,0.82,0,10112,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1434,12.19,3.13,12,0.12,823.00,3203.00,11630,20240416,-13.76,9100,20231214,10.22,11630,-13.76,20240416,9440,6.25,20240102,11630,-13.76,20240416,9100,10.22,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N +20241126,120551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10020,80,2,0.80,131427110,13148,31.41,9980,10030,9930,12920,6960,9940,9995.98,0.82,0,7299,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1433,12.17,3.13,12,0.09,823.00,3203.00,11630,20240416,-13.84,9100,20231214,10.11,11630,-13.84,20240416,9440,6.14,20240102,11630,-13.84,20240416,9100,10.11,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N +20241126,110554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10010,70,2,0.70,112158270,11222,26.81,9980,10030,9930,12920,6960,9940,9994.50,0.82,0,6627,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1431,12.16,3.13,12,0.08,823.00,3203.00,11630,20240416,-13.93,9100,20231214,10.00,11630,-13.93,20240416,9440,6.04,20240102,11630,-13.93,20240416,9100,10.00,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N +20241126,100554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,60,2,0.60,94384960,9446,22.57,9980,10030,9930,12920,6960,9940,9992.06,0.82,0,6030,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1430,12.15,3.12,12,0.07,823.00,3203.00,11630,20240416,-14.02,9100,20231214,9.89,11630,-14.02,20240416,9440,5.93,20240102,11630,-14.02,20240416,9100,9.89,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N +20241126,090549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9960,20,2,0.20,2235320,224,0.54,9980,9980,9960,12920,6960,9940,9979.11,0.82,0,-22,10046,9992,9926,9872,9806,9960,9840,72,2980,500,7750,10,1,14300000,1424,12.10,3.11,12,0.00,823.00,3203.00,11630,20240416,-14.36,9100,20231214,9.45,11630,-14.36,20240416,9440,5.51,20240102,11630,-14.36,20240416,9100,9.45,20231214,0.50,N,049720,500,71 억,,117754,N,N,0,N,00,N 20241125,160536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,10,2,0.10,414812770,41853,205.74,9950,9980,9860,12900,6960,9930,9911.18,0.74,0,11522,10063,9996,9933,9866,9803,10030,9900,72,2970,500,7740,10,1,14300000,1421,12.08,3.10,12,0.29,823.00,3203.00,11630,20240416,-14.53,9100,20231214,9.23,11630,-14.53,20240416,9440,5.30,20240102,11630,-14.53,20240416,9100,9.23,20231214,0.49,N,049720,500,71 억,,106236,N,N,0,N,00,N 20241125,150546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9930,0,3,0.00,410599700,41429,203.65,9950,9980,9860,12900,6960,9930,9910.92,0.74,0,11388,10063,9996,9933,9866,9803,10030,9900,72,2970,500,7740,10,1,14300000,1420,12.07,3.10,12,0.29,823.00,3203.00,11630,20240416,-14.62,9100,20231214,9.12,11630,-14.62,20240416,9440,5.19,20240102,11630,-14.62,20240416,9100,9.12,20231214,0.49,N,049720,500,71 억,,106236,N,N,0,N,00,N 20241125,140546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9950,20,2,0.20,364579110,36795,180.87,9950,9980,9860,12900,6960,9930,9908.39,0.74,0,8633,10063,9996,9933,9866,9803,10030,9900,72,2970,500,7740,10,1,14300000,1423,12.09,3.11,12,0.26,823.00,3203.00,11630,20240416,-14.45,9100,20231214,9.34,11630,-14.45,20240416,9440,5.40,20240102,11630,-14.45,20240416,9100,9.34,20231214,0.49,N,049720,500,71 억,,106236,N,N,0,N,00,N diff --git a/049770/price/prices-20241101.csv b/049770/price/prices-20241101.csv index 62b3d7687445..6071ddbf6a06 100644 --- a/049770/price/prices-20241101.csv +++ b/049770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160546,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31600,-50,5,-0.16,592887700,18873,112.14,31650,31700,31100,41100,22200,31650,31414.50,10.65,0,2682,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6097,5.60,0.63,12,0.10,5641.00,50436.00,48900,20240617,-35.38,30050,20231201,5.16,48900,-35.38,20240617,30050,5.16,20241114,48900,-35.38,20240617,30050,5.16,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,85,N,00,N +20241126,150549,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31650,0,3,0.00,557344950,17750,105.47,31650,31700,31100,41100,22200,31650,31399.72,10.65,0,3025,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6107,5.61,0.63,12,0.09,5641.00,50436.00,48900,20240617,-35.28,30050,20231201,5.32,48900,-35.28,20240617,30050,5.32,20241114,48900,-35.28,20240617,30050,5.32,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,10,N,00,N +20241126,140547,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31400,-250,5,-0.79,417037600,13312,79.10,31650,31700,31100,41100,22200,31650,31327.94,10.65,0,2795,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6059,5.57,0.62,12,0.07,5641.00,50436.00,48900,20240617,-35.79,30050,20231201,4.49,48900,-35.79,20240617,30050,4.49,20241114,48900,-35.79,20240617,30050,4.49,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,10,N,00,N +20241126,130546,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31250,-400,5,-1.26,210557700,6721,39.93,31650,31700,31100,41100,22200,31650,31328.33,10.65,0,-1701,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6030,5.54,0.62,12,0.03,5641.00,50436.00,48900,20240617,-36.09,30050,20231201,3.99,48900,-36.09,20240617,30050,3.99,20241114,48900,-36.09,20240617,30050,3.99,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,10,N,00,N +20241126,120552,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31200,-450,5,-1.42,159298450,5077,30.17,31650,31700,31200,41100,22200,31650,31376.49,10.65,0,-1160,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6020,5.53,0.62,12,0.03,5641.00,50436.00,48900,20240617,-36.20,30050,20231201,3.83,48900,-36.20,20240617,30050,3.83,20241114,48900,-36.20,20240617,30050,3.83,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,10,N,00,N +20241126,110555,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31300,-350,5,-1.11,132572950,4222,25.09,31650,31700,31250,41100,22200,31650,31400.51,10.65,0,-788,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6040,5.55,0.62,12,0.02,5641.00,50436.00,48900,20240617,-35.99,30050,20231201,4.16,48900,-35.99,20240617,30050,4.16,20241114,48900,-35.99,20240617,30050,4.16,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,10,N,00,N +20241126,100555,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31450,-200,5,-0.63,63864050,2027,12.04,31650,31700,31350,41100,22200,31650,31506.68,10.65,0,-166,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6068,5.58,0.62,12,0.01,5641.00,50436.00,48900,20240617,-35.69,30050,20231201,4.66,48900,-35.69,20240617,30050,4.66,20241114,48900,-35.69,20240617,30050,4.66,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,10,N,00,N +20241126,090549,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31500,-150,5,-0.47,1801900,57,0.34,31650,31650,31500,41100,22200,31650,31612.28,10.65,0,-16,32116,31882,31516,31282,30916,31700,31100,193,9450,1000,23420,50,1,19295620,6078,5.58,0.62,12,0.00,5641.00,50436.00,48900,20240617,-35.58,30050,20231201,4.83,48900,-35.58,20240617,30050,4.83,20241114,48900,-35.58,20240617,30050,4.83,20231201,0.21,N,049770,1000,192 억,,2054243,N,N,10,N,00,N 20241125,160537,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31650,150,2,0.48,527204050,16727,159.76,31750,31750,31150,40950,22050,31500,31518.15,10.62,0,1910,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6107,5.61,0.63,12,0.09,5641.00,50436.00,48900,20240617,-35.28,30050,20231201,5.32,48900,-35.28,20240617,30050,5.32,20241114,48900,-35.28,20240617,30050,5.32,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,10,N,00,N 20241125,150546,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31600,100,2,0.32,444147800,14102,134.69,31750,31750,31150,40950,22050,31500,31495.38,10.62,0,1234,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6097,5.60,0.63,12,0.07,5641.00,50436.00,48900,20240617,-35.38,30050,20231201,5.16,48900,-35.38,20240617,30050,5.16,20241114,48900,-35.38,20240617,30050,5.16,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N 20241125,140546,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31550,50,2,0.16,334775000,10637,101.60,31750,31750,31150,40950,22050,31500,31472.69,10.62,0,125,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6088,5.59,0.63,12,0.06,5641.00,50436.00,48900,20240617,-35.48,30050,20231201,4.99,48900,-35.48,20240617,30050,4.99,20241114,48900,-35.48,20240617,30050,4.99,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N diff --git a/049800/price/prices-20241101.csv b/049800/price/prices-20241101.csv index 6edfcd3e907d..88dc2bf9cd1d 100644 --- a/049800/price/prices-20241101.csv +++ b/049800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160546,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,40,2,1.92,34746040,16647,8.48,2100,2140,2050,2700,1460,2080,2087.23,1.25,0,802,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,424,7.00,0.40,12,0.08,303.00,5321.00,3415,20231219,-37.92,2000,20241125,6.00,3195,-33.65,20240417,2000,6.00,20241125,3415,-37.92,20231219,2000,6.00,20241125,1.25,N,049800,500,100 억,,250845,N,N,1,N,00,N +20241126,150549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2135,55,2,2.64,33860450,16230,8.27,2100,2140,2050,2700,1460,2080,2086.29,1.25,0,855,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,427,7.05,0.40,12,0.08,303.00,5321.00,3415,20231219,-37.48,2000,20241125,6.75,3195,-33.18,20240417,2000,6.75,20241125,3415,-37.48,20231219,2000,6.75,20241125,1.25,N,049800,500,100 억,,250845,N,N,0,N,00,N +20241126,140547,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,35,2,1.68,25938570,12518,6.38,2100,2125,2050,2700,1460,2080,2072.10,1.25,0,833,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,423,6.98,0.40,12,0.06,303.00,5321.00,3415,20231219,-38.07,2000,20241125,5.75,3195,-33.80,20240417,2000,5.75,20241125,3415,-38.07,20231219,2000,5.75,20241125,1.25,N,049800,500,100 억,,250845,N,N,0,N,00,N +20241126,130547,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2125,45,2,2.16,25349750,12239,6.24,2100,2125,2050,2700,1460,2080,2071.23,1.25,0,846,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,425,7.01,0.40,12,0.06,303.00,5321.00,3415,20231219,-37.77,2000,20241125,6.25,3195,-33.49,20240417,2000,6.25,20241125,3415,-37.77,20231219,2000,6.25,20241125,1.25,N,049800,500,100 억,,250845,N,N,0,N,00,N +20241126,120552,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2085,5,2,0.24,23817170,11509,5.87,2100,2100,2050,2700,1460,2080,2069.44,1.25,0,712,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,417,6.88,0.39,12,0.06,303.00,5321.00,3415,20231219,-38.95,2000,20241125,4.25,3195,-34.74,20240417,2000,4.25,20241125,3415,-38.95,20231219,2000,4.25,20241125,1.25,N,049800,500,100 억,,250845,N,N,0,N,00,N +20241126,110555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2080,0,3,0.00,22807410,11023,5.62,2100,2100,2050,2700,1460,2080,2069.07,1.25,0,661,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,416,6.86,0.39,12,0.06,303.00,5321.00,3415,20231219,-39.09,2000,20241125,4.00,3195,-34.90,20240417,2000,4.00,20241125,3415,-39.09,20231219,2000,4.00,20241125,1.25,N,049800,500,100 억,,250845,N,N,0,N,00,N +20241126,100555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2075,-5,5,-0.24,20831545,10069,5.13,2100,2100,2050,2700,1460,2080,2068.88,1.25,0,643,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,415,6.85,0.39,12,0.05,303.00,5321.00,3415,20231219,-39.24,2000,20241125,3.75,3195,-35.05,20240417,2000,3.75,20241125,3415,-39.24,20231219,2000,3.75,20241125,1.25,N,049800,500,100 억,,250845,N,N,0,N,00,N +20241126,090549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2090,10,2,0.48,475495,227,0.12,2100,2100,2090,2700,1460,2080,2094.69,1.25,0,0,2666,2372,2186,1892,1706,2280,1800,100,620,500,1450,5,1,20000000,418,6.90,0.39,12,0.00,303.00,5321.00,3415,20231219,-38.80,2000,20241125,4.50,3195,-34.59,20240417,2000,4.50,20241125,3415,-38.80,20231219,2000,4.50,20241125,1.25,N,049800,500,100 억,,250845,N,N,0,N,00,N 20241125,160537,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2080,-25,5,-1.19,430797585,196092,931.33,2105,2480,2000,2735,1475,2105,2196.96,1.22,0,6058,2188,2146,2118,2076,2048,2132,2062,100,630,500,1470,5,1,20000000,416,6.86,0.39,12,0.98,303.00,5321.00,3415,20231219,-39.09,2000,20241125,4.00,3195,-34.90,20240417,2000,4.00,20241125,3415,-39.09,20231219,2000,4.00,20241125,1.25,N,049800,500,100 억,,244801,N,N,0,N,00,N 20241125,150547,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2075,-30,5,-1.43,416656070,189270,898.93,2105,2480,2000,2735,1475,2105,2201.38,1.22,0,7877,2188,2146,2118,2076,2048,2132,2062,100,630,500,1470,5,1,20000000,415,6.85,0.39,12,0.95,303.00,5321.00,3415,20231219,-39.24,2000,20241125,3.75,3195,-35.05,20240417,2000,3.75,20241125,3415,-39.24,20231219,2000,3.75,20241125,1.25,N,049800,500,100 억,,244801,N,N,0,N,00,N 20241125,140547,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2180,75,2,3.56,317551190,141921,674.05,2105,2480,2105,2735,1475,2105,2237.52,1.22,0,2752,2188,2146,2118,2076,2048,2132,2062,100,630,500,1470,5,1,20000000,436,7.19,0.41,12,0.71,303.00,5321.00,3415,20231219,-36.16,2090,20241122,4.31,3195,-31.77,20240417,2090,4.31,20241122,3415,-36.16,20231219,2090,4.31,20241122,1.25,N,049800,500,100 억,,244801,N,N,0,N,00,N diff --git a/049830/price/prices-20241101.csv b/049830/price/prices-20241101.csv index 926b06b9a691..3d42ef0f53d0 100644 --- a/049830/price/prices-20241101.csv +++ b/049830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,10,2,0.13,81546820,10875,111.68,7430,7530,7430,9730,5250,7490,7498.56,0.14,0,434,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,460,110.29,0.31,12,0.18,68.00,23959.00,11480,20231122,-34.67,6590,20241115,13.81,10400,-27.88,20240102,6590,13.81,20241115,10500,-28.57,20231222,6590,13.81,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N +20241126,150549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,20,2,0.27,81044420,10808,110.99,7430,7530,7430,9730,5250,7490,7498.56,0.14,0,434,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,461,110.44,0.31,12,0.18,68.00,23959.00,11480,20231122,-34.58,6590,20241115,13.96,10400,-27.79,20240102,6590,13.96,20241115,10500,-28.48,20231222,6590,13.96,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N +20241126,140547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,20,2,0.27,78326110,10446,107.27,7430,7530,7430,9730,5250,7490,7498.19,0.14,0,414,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,461,110.44,0.31,12,0.17,68.00,23959.00,11480,20231122,-34.58,6590,20241115,13.96,10400,-27.79,20240102,6590,13.96,20241115,10500,-28.48,20231222,6590,13.96,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N +20241126,130547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,10,2,0.13,76663410,10223,104.98,7430,7530,7430,9730,5250,7490,7499.11,0.14,0,398,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,460,110.29,0.31,12,0.17,68.00,23959.00,11480,20231122,-34.67,6590,20241115,13.81,10400,-27.88,20240102,6590,13.81,20241115,10500,-28.57,20231222,6590,13.81,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N +20241126,120552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,10,2,0.13,68189270,9093,93.38,7430,7530,7430,9730,5250,7490,7499.09,0.14,0,317,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,460,110.29,0.31,12,0.15,68.00,23959.00,11480,20231122,-34.67,6590,20241115,13.81,10400,-27.88,20240102,6590,13.81,20241115,10500,-28.57,20231222,6590,13.81,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N +20241126,110555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,0,3,0.00,64852050,8648,88.81,7430,7530,7430,9730,5250,7490,7499.08,0.14,0,317,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,459,110.15,0.31,12,0.14,68.00,23959.00,11480,20231122,-34.76,6590,20241115,13.66,10400,-27.98,20240102,6590,13.66,20241115,10500,-28.67,20231222,6590,13.66,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N +20241126,100555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,40,2,0.53,55861790,7451,76.51,7430,7530,7430,9730,5250,7490,7497.22,0.14,0,317,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,462,110.74,0.31,12,0.12,68.00,23959.00,11480,20231122,-34.41,6590,20241115,14.26,10400,-27.60,20240102,6590,14.26,20241115,10500,-28.29,20231222,6590,14.26,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N +20241126,090550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,-60,5,-0.80,3610980,486,4.99,7430,7430,7430,9730,5250,7490,7430.00,0.14,0,0,7723,7606,7373,7256,7023,7665,7315,31,2240,500,5390,10,1,6132112,456,109.26,0.31,12,0.01,68.00,23959.00,11480,20231122,-35.28,6590,20241115,12.75,10400,-28.56,20240102,6590,12.75,20241115,10500,-29.24,20231222,6590,12.75,20241115,0.39,N,049830,500,30 억,,8834,N,N,0,N,00,N 20241125,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,290,2,4.03,71716310,9721,408.96,7210,7490,7140,9360,5040,7200,7364.56,0.14,0,-43,7280,7240,7160,7120,7040,7260,7140,31,2160,500,5180,10,1,6132112,459,110.15,0.31,12,0.16,68.00,23959.00,11480,20231122,-34.76,6590,20241115,13.66,10400,-27.98,20240102,6590,13.66,20241115,10500,-28.67,20231222,6590,13.66,20241115,0.39,N,049830,500,30 억,,8877,N,N,0,N,00,N 20241125,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,230,2,3.19,32761700,4500,189.31,7210,7460,7140,9360,5040,7200,7280.38,0.14,0,8,7280,7240,7160,7120,7040,7260,7140,31,2160,500,5180,10,1,6132112,456,109.26,0.31,12,0.07,68.00,23959.00,11480,20231122,-35.28,6590,20241115,12.75,10400,-28.56,20240102,6590,12.75,20241115,10500,-29.24,20231222,6590,12.75,20241115,0.39,N,049830,500,30 억,,8877,N,N,0,N,00,N 20241125,140547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,120,2,1.67,11314820,1553,65.33,7210,7320,7200,9360,5040,7200,7285.78,0.14,0,-9,7280,7240,7160,7120,7040,7260,7140,31,2160,500,5180,10,1,6132112,449,107.65,0.31,12,0.03,68.00,23959.00,11480,20231122,-36.24,6590,20241115,11.08,10400,-29.62,20240102,6590,11.08,20241115,10500,-30.29,20231222,6590,11.08,20241115,0.39,N,049830,500,30 억,,8877,N,N,0,N,00,N diff --git a/049950/price/prices-20241101.csv b/049950/price/prices-20241101.csv index 3a5fbcde9b83..10b1325cd11b 100644 --- a/049950/price/prices-20241101.csv +++ b/049950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16920,70,2,0.42,325611820,19294,97.67,16950,17110,16680,21900,11800,16850,16876.31,1.45,0,4652,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1492,42.19,1.05,12,0.22,401.00,16046.00,37450,20231220,-54.82,15100,20241115,12.05,35000,-51.66,20240102,15100,12.05,20241115,37450,-54.82,20231220,15100,12.05,20241115,2.91,N,049950,500,44 억,,127648,N,N,1,N,00,N +20241126,150550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16880,30,2,0.18,301065050,17837,90.30,16950,17110,16680,21900,11800,16850,16878.68,1.45,0,3908,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1488,42.09,1.05,12,0.20,401.00,16046.00,37450,20231220,-54.93,15100,20241115,11.79,35000,-51.77,20240102,15100,11.79,20241115,37450,-54.93,20231220,15100,11.79,20241115,2.91,N,049950,500,44 억,,127648,N,N,0,N,00,N +20241126,140548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17090,240,2,1.42,162493760,9612,48.66,16950,17110,16680,21900,11800,16850,16905.30,1.45,0,1552,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1507,42.62,1.07,12,0.11,401.00,16046.00,37450,20231220,-54.37,15100,20241115,13.18,35000,-51.17,20240102,15100,13.18,20241115,37450,-54.37,20231220,15100,13.18,20241115,2.91,N,049950,500,44 억,,127648,N,N,0,N,00,N +20241126,130547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17020,170,2,1.01,145310190,8604,43.56,16950,17110,16680,21900,11800,16850,16888.68,1.45,0,1836,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1501,42.44,1.06,12,0.10,401.00,16046.00,37450,20231220,-54.55,15100,20241115,12.72,35000,-51.37,20240102,15100,12.72,20241115,37450,-54.55,20231220,15100,12.72,20241115,2.91,N,049950,500,44 억,,127648,N,N,0,N,00,N +20241126,120552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17100,250,2,1.48,123551400,7330,37.11,16950,17110,16680,21900,11800,16850,16855.58,1.45,0,2146,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1508,42.64,1.07,12,0.08,401.00,16046.00,37450,20231220,-54.34,15100,20241115,13.25,35000,-51.14,20240102,15100,13.25,20241115,37450,-54.34,20231220,15100,13.25,20241115,2.91,N,049950,500,44 억,,127648,N,N,0,N,00,N +20241126,110556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16830,-20,5,-0.12,83255910,4958,25.10,16950,16950,16680,21900,11800,16850,16792.24,1.45,0,1570,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1484,41.97,1.05,12,0.06,401.00,16046.00,37450,20231220,-55.06,15100,20241115,11.46,35000,-51.91,20240102,15100,11.46,20241115,37450,-55.06,20231220,15100,11.46,20241115,2.91,N,049950,500,44 억,,127648,N,N,0,N,00,N +20241126,100556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16760,-90,5,-0.53,28088570,1668,8.44,16950,16950,16680,21900,11800,16850,16839.67,1.45,0,247,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1478,41.80,1.04,12,0.02,401.00,16046.00,37450,20231220,-55.25,15100,20241115,10.99,35000,-52.11,20240102,15100,10.99,20241115,37450,-55.25,20231220,15100,10.99,20241115,2.91,N,049950,500,44 억,,127648,N,N,0,N,00,N +20241126,090550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16820,-30,5,-0.18,1280630,76,0.38,16950,16950,16820,21900,11800,16850,16850.39,1.45,0,-75,17336,17092,16706,16462,16076,17215,16585,44,5050,500,12460,10,1,8817884,1483,41.95,1.05,12,0.00,401.00,16046.00,37450,20231220,-55.09,15100,20241115,11.39,35000,-51.94,20240102,15100,11.39,20241115,37450,-55.09,20231220,15100,11.39,20241115,2.91,N,049950,500,44 억,,127648,N,N,0,N,00,N 20241125,160538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16850,650,2,4.01,330809610,19754,84.30,16400,16950,16320,21050,11340,16200,16746.46,1.35,0,8451,17000,16600,16400,16000,15800,16500,15900,44,4850,500,11980,10,1,8817884,1486,42.02,1.05,12,0.22,401.00,16046.00,37450,20231220,-55.01,15100,20241115,11.59,35000,-51.86,20240102,15100,11.59,20241115,37450,-55.01,20231220,15100,11.59,20241115,2.92,N,049950,500,44 억,,119308,N,N,1,N,00,N 20241125,150547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16850,650,2,4.01,309802220,18509,78.98,16400,16950,16320,21050,11340,16200,16737.92,1.35,0,7793,17000,16600,16400,16000,15800,16500,15900,44,4850,500,11980,10,1,8817884,1486,42.02,1.05,12,0.21,401.00,16046.00,37450,20231220,-55.01,15100,20241115,11.59,35000,-51.86,20240102,15100,11.59,20241115,37450,-55.01,20231220,15100,11.59,20241115,2.92,N,049950,500,44 억,,119308,N,N,1,N,00,N 20241125,140547,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16790,590,2,3.64,243839830,14584,62.23,16400,16950,16320,21050,11340,16200,16719.68,1.35,0,5670,17000,16600,16400,16000,15800,16500,15900,44,4850,500,11980,10,1,8817884,1481,41.87,1.05,12,0.17,401.00,16046.00,37450,20231220,-55.17,15100,20241115,11.19,35000,-52.03,20240102,15100,11.19,20241115,37450,-55.17,20231220,15100,11.19,20241115,2.92,N,049950,500,44 억,,119308,N,N,1,N,00,N diff --git a/049960/price/prices-20241101.csv b/049960/price/prices-20241101.csv index 4fd6684aaf61..79362e40ae46 100644 --- a/049960/price/prices-20241101.csv +++ b/049960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13960,70,2,0.50,124386360,8966,66.93,13740,13960,13740,18050,9730,13890,13873.12,2.75,0,-823,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1312,20.80,0.97,12,0.10,671.00,14453.00,16950,20240710,-17.64,10580,20231117,31.95,16950,-17.64,20240710,11050,26.33,20240104,16950,-17.64,20240710,10900,28.07,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N +20241126,150550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13940,50,2,0.36,93568100,6757,50.44,13740,13940,13740,18050,9730,13890,13847.58,2.75,0,-810,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1310,20.77,0.96,12,0.07,671.00,14453.00,16950,20240710,-17.76,10580,20231117,31.76,16950,-17.76,20240710,11050,26.15,20240104,16950,-17.76,20240710,10900,27.89,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N +20241126,140548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13890,0,3,0.00,61193180,4427,33.05,13740,13900,13740,18050,9730,13890,13822.72,2.75,0,-1747,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1306,20.70,0.96,12,0.05,671.00,14453.00,16950,20240710,-18.05,10580,20231117,31.29,16950,-18.05,20240710,11050,25.70,20240104,16950,-18.05,20240710,10900,27.43,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N +20241126,130547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13800,-90,5,-0.65,38035290,2755,20.57,13740,13870,13740,18050,9730,13890,13805.91,2.75,0,-1443,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1297,20.57,0.95,12,0.03,671.00,14453.00,16950,20240710,-18.58,10580,20231117,30.43,16950,-18.58,20240710,11050,24.89,20240104,16950,-18.58,20240710,10900,26.61,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N +20241126,120553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13740,-150,5,-1.08,37732260,2733,20.40,13740,13870,13740,18050,9730,13890,13806.17,2.75,0,-1442,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1292,20.48,0.95,12,0.03,671.00,14453.00,16950,20240710,-18.94,10580,20231117,29.87,16950,-18.94,20240710,11050,24.34,20240104,16950,-18.94,20240710,10900,26.06,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N +20241126,110556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13820,-70,5,-0.50,21831500,1578,11.78,13740,13870,13740,18050,9730,13890,13834.92,2.75,0,-943,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1299,20.60,0.96,12,0.02,671.00,14453.00,16950,20240710,-18.47,10580,20231117,30.62,16950,-18.47,20240710,11050,25.07,20240104,16950,-18.47,20240710,10900,26.79,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N +20241126,100556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13860,-30,5,-0.22,13222960,956,7.14,13740,13870,13740,18050,9730,13890,13831.55,2.75,0,-618,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1303,20.66,0.96,12,0.01,671.00,14453.00,16950,20240710,-18.23,10580,20231117,31.00,16950,-18.23,20240710,11050,25.43,20240104,16950,-18.23,20240710,10900,27.16,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N +20241126,090550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13860,-30,5,-0.22,1676940,121,0.90,13740,13860,13740,18050,9730,13890,13859.01,2.75,0,-120,14110,14000,13840,13730,13570,14055,13785,47,4160,500,10270,10,1,9400000,1303,20.66,0.96,12,0.00,671.00,14453.00,16950,20240710,-18.23,10580,20231117,31.00,16950,-18.23,20240710,11050,25.43,20240104,16950,-18.23,20240710,10900,27.16,20231127,1.03,N,049960,500,47 억,,258510,N,N,0,N,00,N 20241125,160538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13890,100,2,0.73,185671400,13396,50.96,13790,13950,13680,17920,9660,13790,13860.21,2.76,0,-709,14323,14056,13743,13476,13163,13900,13320,47,4130,500,10200,10,1,9400000,1306,20.70,0.96,12,0.14,671.00,14453.00,16950,20240710,-18.05,10580,20231117,31.29,16950,-18.05,20240710,11050,25.70,20240104,16950,-18.05,20240710,10900,27.43,20231127,1.02,N,049960,500,47 억,,259177,N,N,0,N,00,N 20241125,150548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13800,10,2,0.07,168953760,12192,46.38,13790,13950,13680,17920,9660,13790,13857.76,2.76,0,-607,14323,14056,13743,13476,13163,13900,13320,47,4130,500,10200,10,1,9400000,1297,20.57,0.95,12,0.13,671.00,14453.00,16950,20240710,-18.58,10580,20231117,30.43,16950,-18.58,20240710,11050,24.89,20240104,16950,-18.58,20240710,10900,26.61,20231127,1.02,N,049960,500,47 억,,259177,N,N,0,N,00,N 20241125,140548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13810,20,2,0.15,126703010,9143,34.78,13790,13950,13680,17920,9660,13790,13857.93,2.76,0,-259,14323,14056,13743,13476,13163,13900,13320,47,4130,500,10200,10,1,9400000,1298,20.58,0.96,12,0.10,671.00,14453.00,16950,20240710,-18.53,10580,20231117,30.53,16950,-18.53,20240710,11050,24.98,20240104,16950,-18.53,20240710,10900,26.70,20231127,1.02,N,049960,500,47 억,,259177,N,N,0,N,00,N diff --git a/050090/price/prices-20241101.csv b/050090/price/prices-20241101.csv index 7ac3fd153e29..a99bc626d508 100644 --- a/050090/price/prices-20241101.csv +++ b/050090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,720,82,2,12.85,3093487055,3973544,5079.96,638,829,638,829,447,638,778.56,0.65,0,-11043,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,142,-3.23,0.78,12,20.08,-223.00,926.00,1690,20231123,-57.40,602,20241125,19.60,1456,-50.55,20240404,602,19.60,20241125,1506,-52.19,20231127,602,19.60,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N +20241126,150550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,741,103,2,16.14,3041799751,3902144,4988.68,638,829,638,829,447,638,779.52,0.65,0,-6605,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,147,-3.32,0.80,12,19.72,-223.00,926.00,1690,20231123,-56.15,602,20241125,23.09,1456,-49.11,20240404,602,23.09,20241125,1506,-50.80,20231127,602,23.09,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N +20241126,140548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,763,125,2,19.59,2892294693,3706500,4738.56,638,829,638,829,447,638,780.33,0.65,0,-10632,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,151,-3.42,0.82,12,18.73,-223.00,926.00,1690,20231123,-54.85,602,20241125,26.74,1456,-47.60,20240404,602,26.74,20241125,1506,-49.34,20231127,602,26.74,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N +20241126,130548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,776,138,2,21.63,2776846712,3555960,4546.10,638,829,638,829,447,638,780.90,0.65,0,-8036,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,154,-3.48,0.84,12,17.97,-223.00,926.00,1690,20231123,-54.08,602,20241125,28.90,1456,-46.70,20240404,602,28.90,20241125,1506,-48.47,20231127,602,28.90,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N +20241126,120553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,747,109,2,17.08,2424192356,3101179,3964.69,638,829,638,829,447,638,781.70,0.65,0,-16695,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,148,-3.35,0.81,12,15.67,-223.00,926.00,1690,20231123,-55.80,602,20241125,24.09,1456,-48.70,20240404,602,24.09,20241125,1506,-50.40,20231127,602,24.09,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N +20241126,110556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,132,2,20.69,2225025306,2843657,3635.46,638,829,638,829,447,638,782.45,0.65,0,-14676,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,152,-3.45,0.83,12,14.37,-223.00,926.00,1690,20231123,-54.44,602,20241125,27.91,1456,-47.12,20240404,602,27.91,20241125,1506,-48.87,20231127,602,27.91,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N +20241126,100556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,806,168,2,26.33,1815424082,2323697,2970.72,638,829,638,829,447,638,781.27,0.65,0,-15317,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,159,-3.61,0.87,12,11.74,-223.00,926.00,1690,20231123,-52.31,602,20241125,33.89,1456,-44.64,20240404,602,33.89,20241125,1506,-46.48,20231127,602,33.89,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N +20241126,090551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,662,24,2,3.76,11838556,18445,23.58,638,662,638,829,447,638,641.83,0.65,0,-1750,671,654,628,611,585,641,598,99,191,500,380,1,1,19784735,131,-2.97,0.71,12,0.09,-223.00,926.00,1690,20231123,-60.83,602,20241125,9.97,1456,-54.53,20240404,602,9.97,20241125,1506,-56.04,20231127,602,9.97,20241125,0.00,N,050090,500,98 억,,127649,N,N,0,N,00,N 20241125,160538,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,638,-7,5,-1.09,49092120,78219,75.33,645,645,602,838,452,645,627.62,0.66,0,-3414,727,686,658,617,589,672,603,99,193,500,380,1,1,19784735,126,-2.86,0.69,12,0.40,-223.00,926.00,1690,20231123,-62.25,602,20241125,5.98,1456,-56.18,20240404,602,5.98,20241125,1506,-57.64,20231127,602,5.98,20241125,0.00,N,050090,500,98 억,,130931,N,N,0,N,00,N 20241125,150548,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,645,0,3,0.00,47948336,76436,73.62,645,645,602,838,452,645,627.30,0.66,0,-3414,727,686,658,617,589,672,603,99,193,500,380,1,1,19784735,128,-2.89,0.70,12,0.39,-223.00,926.00,1690,20231123,-61.83,602,20241125,7.14,1456,-55.70,20240404,602,7.14,20241125,1506,-57.17,20231127,602,7.14,20241125,0.00,N,050090,500,98 억,,130931,N,N,0,N,00,N 20241125,140548,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,645,0,3,0.00,47480466,75710,72.92,645,645,602,838,452,645,627.14,0.66,0,-3513,727,686,658,617,589,672,603,99,193,500,380,1,1,19784735,128,-2.89,0.70,12,0.38,-223.00,926.00,1690,20231123,-61.83,602,20241125,7.14,1456,-55.70,20240404,602,7.14,20241125,1506,-57.17,20231127,602,7.14,20241125,0.00,N,050090,500,98 억,,130931,N,N,0,N,00,N diff --git a/050110/price/prices-20241101.csv b/050110/price/prices-20241101.csv index e97ed8233d83..b3ff455d1cb5 100644 --- a/050110/price/prices-20241101.csv +++ b/050110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,947,-23,5,-2.37,144157359,151044,91.38,970,970,946,1261,679,970,954.41,1.33,0,-30255,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,699,-4.96,0.85,12,0.20,-191.00,1108.00,1815,20240131,-47.82,900,20241115,5.22,1815,-47.82,20240131,900,5.22,20241115,1815,-47.82,20240131,900,5.22,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N +20241126,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,953,-17,5,-1.75,136199311,142648,86.30,970,970,946,1261,679,970,954.79,1.33,0,-27794,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,704,-4.99,0.86,12,0.19,-191.00,1108.00,1815,20240131,-47.49,900,20241115,5.89,1815,-47.49,20240131,900,5.89,20241115,1815,-47.49,20240131,900,5.89,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N +20241126,140549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,952,-18,5,-1.86,88923475,92835,56.16,970,970,948,1261,679,970,957.87,1.33,0,-40348,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,703,-4.98,0.86,12,0.13,-191.00,1108.00,1815,20240131,-47.55,900,20241115,5.78,1815,-47.55,20240131,900,5.78,20241115,1815,-47.55,20240131,900,5.78,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N +20241126,130548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,954,-16,5,-1.65,69168544,72114,43.63,970,970,948,1261,679,970,959.16,1.33,0,-22097,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,704,-4.99,0.86,12,0.10,-191.00,1108.00,1815,20240131,-47.44,900,20241115,6.00,1815,-47.44,20240131,900,6.00,20241115,1815,-47.44,20240131,900,6.00,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N +20241126,120553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,957,-13,5,-1.34,63238040,65909,39.87,970,970,948,1261,679,970,959.48,1.33,0,-18978,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,706,-5.01,0.86,12,0.09,-191.00,1108.00,1815,20240131,-47.27,900,20241115,6.33,1815,-47.27,20240131,900,6.33,20241115,1815,-47.27,20240131,900,6.33,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N +20241126,110557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,960,-10,5,-1.03,35647078,36989,22.38,970,970,956,1261,679,970,963.72,1.33,0,-8358,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,709,-5.03,0.87,12,0.05,-191.00,1108.00,1815,20240131,-47.11,900,20241115,6.67,1815,-47.11,20240131,900,6.67,20241115,1815,-47.11,20240131,900,6.67,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N +20241126,100557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,965,-5,5,-0.52,20188813,20893,12.64,970,970,962,1261,679,970,966.30,1.33,0,1343,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,712,-5.05,0.87,12,0.03,-191.00,1108.00,1815,20240131,-46.83,900,20241115,7.22,1815,-46.83,20240131,900,7.22,20241115,1815,-46.83,20240131,900,7.22,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N +20241126,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,966,-4,5,-0.41,3007814,3113,1.88,970,970,966,1261,679,970,966.21,1.33,0,1780,983,976,968,961,953,980,965,369,291,500,690,1,1,73824118,713,-5.06,0.87,12,0.00,-191.00,1108.00,1815,20240131,-46.78,900,20241115,7.33,1815,-46.78,20240131,900,7.33,20241115,1815,-46.78,20240131,900,7.33,20241115,4.54,N,050110,500,369 억,,982939,N,N,0,N,00,N 20241125,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,970,8,2,0.83,159991458,165291,91.80,960,975,960,1250,674,962,967.89,1.32,0,9194,1002,982,969,949,936,975,942,369,288,500,690,1,1,73824118,716,-5.08,0.88,12,0.22,-191.00,1108.00,1815,20240131,-46.56,900,20241115,7.78,1815,-46.56,20240131,900,7.78,20241115,1815,-46.56,20240131,900,7.78,20241115,4.54,N,050110,500,369 억,,973745,N,N,0,N,00,N 20241125,150548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,971,9,2,0.94,142016524,146747,81.50,960,975,960,1250,674,962,967.76,1.32,0,14213,1002,982,969,949,936,975,942,369,288,500,690,1,1,73824118,717,-5.08,0.88,12,0.20,-191.00,1108.00,1815,20240131,-46.50,900,20241115,7.89,1815,-46.50,20240131,900,7.89,20241115,1815,-46.50,20240131,900,7.89,20241115,4.54,N,050110,500,369 억,,973745,N,N,0,N,00,N 20241125,140548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,968,6,2,0.62,87111260,90103,50.04,960,975,960,1250,674,962,966.80,1.32,0,18207,1002,982,969,949,936,975,942,369,288,500,690,1,1,73824118,715,-5.07,0.87,12,0.12,-191.00,1108.00,1815,20240131,-46.67,900,20241115,7.56,1815,-46.67,20240131,900,7.56,20241115,1815,-46.67,20240131,900,7.56,20241115,4.54,N,050110,500,369 억,,973745,N,N,0,N,00,N diff --git a/050120/price/prices-20241101.csv b/050120/price/prices-20241101.csv index 365e59286986..8e9482e645d7 100644 --- a/050120/price/prices-20241101.csv +++ b/050120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1683,23,2,1.39,6810370,4089,69.71,1660,1684,1656,2155,1162,1660,1665.53,2.94,0,-173,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,228,-0.82,0.27,12,0.03,-2060.00,6158.00,3270,20240220,-48.53,1407,20240805,19.62,3270,-48.53,20240220,1407,19.62,20240805,3270,-48.53,20240220,1407,19.62,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N +20241126,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,0,3,0.00,5346569,3207,54.67,1660,1684,1660,2155,1162,1660,1667.16,2.94,0,-158,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,225,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-49.24,1407,20240805,17.98,3270,-49.24,20240220,1407,17.98,20240805,3270,-49.24,20240220,1407,17.98,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N +20241126,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1683,23,2,1.39,4441651,2666,45.45,1660,1684,1660,2155,1162,1660,1666.04,2.94,0,-24,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,228,-0.82,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-48.53,1407,20240805,19.62,3270,-48.53,20240220,1407,19.62,20240805,3270,-48.53,20240220,1407,19.62,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N +20241126,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,0,3,0.00,4352443,2613,44.54,1660,1684,1660,2155,1162,1660,1665.69,2.94,0,-24,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,225,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-49.24,1407,20240805,17.98,3270,-49.24,20240220,1407,17.98,20240805,3270,-49.24,20240220,1407,17.98,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N +20241126,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1684,24,2,1.45,2862681,1723,29.37,1660,1684,1660,2155,1162,1660,1661.45,2.94,0,-30,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,228,-0.82,0.27,12,0.01,-2060.00,6158.00,3270,20240220,-48.50,1407,20240805,19.69,3270,-48.50,20240220,1407,19.69,20240805,3270,-48.50,20240220,1407,19.69,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N +20241126,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1661,1,2,0.06,2845894,1713,29.20,1660,1684,1660,2155,1162,1660,1661.35,2.94,0,-30,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,225,-0.81,0.27,12,0.01,-2060.00,6158.00,3270,20240220,-49.20,1407,20240805,18.05,3270,-49.20,20240220,1407,18.05,20240805,3270,-49.20,20240220,1407,18.05,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N +20241126,100557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1684,24,2,1.45,2820749,1698,28.95,1660,1684,1660,2155,1162,1660,1661.22,2.94,0,-29,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,228,-0.82,0.27,12,0.01,-2060.00,6158.00,3270,20240220,-48.50,1407,20240805,19.69,3270,-48.50,20240220,1407,19.69,20240805,3270,-48.50,20240220,1407,19.69,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N +20241126,090551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1661,1,2,0.06,1977189,1191,20.30,1660,1661,1660,2155,1162,1660,1660.11,2.94,0,-82,1673,1666,1661,1654,1649,1664,1652,691,495,5000,1020,1,1,13564086,225,-0.81,0.27,12,0.01,-2060.00,6158.00,3270,20240220,-49.20,1407,20240805,18.05,3270,-49.20,20240220,1407,18.05,20240805,3270,-49.20,20240220,1407,18.05,20240805,0.05,N,050120,5000,690 억,,398115,N,N,0,N,00,N 20241125,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,-4,5,-0.24,9765448,5865,13.55,1664,1668,1656,2160,1165,1664,1665.04,2.92,0,2097,1748,1706,1685,1643,1622,1695,1632,691,496,5000,1030,1,1,13564086,225,-0.81,0.27,12,0.04,-2060.00,6158.00,3270,20240220,-49.24,1407,20240805,17.98,3270,-49.24,20240220,1407,17.98,20240805,3270,-49.24,20240220,1407,17.98,20240805,0.05,N,050120,5000,690 억,,396003,N,N,0,N,00,N 20241125,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1663,-1,5,-0.06,8088283,4858,11.22,1664,1668,1656,2160,1165,1664,1664.94,2.92,0,1445,1748,1706,1685,1643,1622,1695,1632,691,496,5000,1030,1,1,13564086,226,-0.81,0.27,12,0.04,-2060.00,6158.00,3270,20240220,-49.14,1407,20240805,18.19,3270,-49.14,20240220,1407,18.19,20240805,3270,-49.14,20240220,1407,18.19,20240805,0.05,N,050120,5000,690 억,,396003,N,N,0,N,00,N 20241125,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1666,2,2,0.12,4916267,2954,6.82,1664,1666,1656,2160,1165,1664,1664.27,2.92,0,515,1748,1706,1685,1643,1622,1695,1632,691,496,5000,1030,1,1,13564086,226,-0.81,0.27,12,0.02,-2060.00,6158.00,3270,20240220,-49.05,1407,20240805,18.41,3270,-49.05,20240220,1407,18.41,20240805,3270,-49.05,20240220,1407,18.41,20240805,0.05,N,050120,5000,690 억,,396003,N,N,0,N,00,N diff --git a/050760/price/prices-20241101.csv b/050760/price/prices-20241101.csv index 7d2eb31ad094..3b17b58822f7 100644 --- a/050760/price/prices-20241101.csv +++ b/050760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,9,2,0.69,72094971,52721,196.76,1303,1434,1303,1684,908,1296,1367.48,0.53,0,3006,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,213,-3.90,0.34,12,0.32,-335.00,3846.00,2475,20231117,-47.27,1270,20241119,2.76,2280,-42.76,20240117,1270,2.76,20241119,2295,-43.14,20231219,1270,2.76,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N +20241126,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,33,2,2.55,68253297,49783,185.79,1303,1434,1303,1684,908,1296,1371.02,0.53,0,4375,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,217,-3.97,0.35,12,0.30,-335.00,3846.00,2475,20231117,-46.30,1270,20241119,4.65,2280,-41.71,20240117,1270,4.65,20241119,2295,-42.09,20231219,1270,4.65,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N +20241126,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,33,2,2.55,67690389,49357,184.20,1303,1434,1303,1684,908,1296,1371.44,0.53,0,4375,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,217,-3.97,0.35,12,0.30,-335.00,3846.00,2475,20231117,-46.30,1270,20241119,4.65,2280,-41.71,20240117,1270,4.65,20241119,2295,-42.09,20231219,1270,4.65,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N +20241126,130549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1312,16,2,1.23,65337064,47574,177.55,1303,1434,1303,1684,908,1296,1373.38,0.53,0,4376,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,214,-3.92,0.34,12,0.29,-335.00,3846.00,2475,20231117,-46.99,1270,20241119,3.31,2280,-42.46,20240117,1270,3.31,20241119,2295,-42.83,20231219,1270,3.31,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N +20241126,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,20,2,1.54,7929427,5966,22.27,1303,1337,1303,1684,908,1296,1329.10,0.53,0,164,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,215,-3.93,0.34,12,0.04,-335.00,3846.00,2475,20231117,-46.83,1270,20241119,3.62,2280,-42.28,20240117,1270,3.62,20241119,2295,-42.66,20231219,1270,3.62,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N +20241126,110557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,29,2,2.24,798273,606,2.26,1303,1325,1303,1684,908,1296,1317.28,0.53,0,-67,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,216,-3.96,0.34,12,0.00,-335.00,3846.00,2475,20231117,-46.46,1270,20241119,4.33,2280,-41.89,20240117,1270,4.33,20241119,2295,-42.27,20231219,1270,4.33,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N +20241126,100558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,28,2,2.16,524105,399,1.49,1303,1324,1303,1684,908,1296,1313.55,0.53,0,-14,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,216,-3.95,0.34,12,0.00,-335.00,3846.00,2475,20231117,-46.51,1270,20241119,4.25,2280,-41.93,20240117,1270,4.25,20241119,2295,-42.31,20231219,1270,4.25,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N +20241126,090551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,14,2,1.08,246822,189,0.71,1303,1310,1303,1684,908,1296,1305.94,0.53,0,-9,1318,1306,1293,1281,1268,1300,1275,82,388,500,900,1,1,16334678,214,-3.91,0.34,12,0.00,-335.00,3846.00,2475,20231117,-47.07,1270,20241119,3.15,2280,-42.54,20240117,1270,3.15,20241119,2295,-42.92,20231219,1270,3.15,20241119,1.05,N,050760,500,81 억,,86879,N,N,0,N,00,N 20241125,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,-8,5,-0.61,34741837,26795,887.55,1297,1305,1280,1695,913,1304,1296.58,0.53,0,-217,1332,1317,1308,1293,1284,1313,1289,82,391,500,910,1,1,16334678,212,-3.87,0.34,12,0.16,-335.00,3846.00,2475,20231117,-47.64,1270,20241119,2.05,2280,-43.16,20240117,1270,2.05,20241119,2295,-43.53,20231219,1270,2.05,20241119,1.05,N,050760,500,81 억,,87096,N,N,0,N,00,N 20241125,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,-11,5,-0.84,34163787,26349,872.77,1297,1305,1280,1695,913,1304,1296.59,0.53,0,-200,1332,1317,1308,1293,1284,1313,1289,82,391,500,910,1,1,16334678,211,-3.86,0.34,12,0.16,-335.00,3846.00,2475,20231117,-47.76,1270,20241119,1.81,2280,-43.29,20240117,1270,1.81,20241119,2295,-43.66,20231219,1270,1.81,20241119,1.05,N,050760,500,81 억,,87096,N,N,0,N,00,N 20241125,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,-8,5,-0.61,24678472,19013,629.78,1297,1305,1280,1695,913,1304,1297.98,0.53,0,-247,1332,1317,1308,1293,1284,1313,1289,82,391,500,910,1,1,16334678,212,-3.87,0.34,12,0.12,-335.00,3846.00,2475,20231117,-47.64,1270,20241119,2.05,2280,-43.16,20240117,1270,2.05,20241119,2295,-43.53,20231219,1270,2.05,20241119,1.05,N,050760,500,81 억,,87096,N,N,0,N,00,N diff --git a/050860/price/prices-20241101.csv b/050860/price/prices-20241101.csv index db9bb2397b0c..fa841333c78c 100644 --- a/050860/price/prices-20241101.csv +++ b/050860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,50,2,2.27,794307315,346021,744.53,2265,2410,2240,2860,1540,2200,2295.55,0.52,0,4414,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,506,10.98,0.37,06,1.54,205.00,6149.00,2800,20240605,-19.64,2005,20240805,12.22,2800,-19.64,20240605,2005,12.22,20240805,2800,-19.64,20240605,2005,12.22,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N +20241126,150552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,60,2,2.73,784611115,341712,735.26,2265,2410,2240,2860,1540,2200,2296.12,0.52,0,4532,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,509,11.02,0.37,06,1.52,205.00,6149.00,2800,20240605,-19.29,2005,20240805,12.72,2800,-19.29,20240605,2005,12.72,20240805,2800,-19.29,20240605,2005,12.72,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N +20241126,140550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,50,2,2.27,767191005,333998,718.66,2265,2410,2240,2860,1540,2200,2296.99,0.52,0,2321,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,506,10.98,0.37,06,1.48,205.00,6149.00,2800,20240605,-19.64,2005,20240805,12.22,2800,-19.64,20240605,2005,12.22,20240805,2800,-19.64,20240605,2005,12.22,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N +20241126,130549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,45,2,2.05,745081910,324189,697.56,2265,2410,2240,2860,1540,2200,2298.29,0.52,0,3440,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,505,10.95,0.37,06,1.44,205.00,6149.00,2800,20240605,-19.82,2005,20240805,11.97,2800,-19.82,20240605,2005,11.97,20240805,2800,-19.82,20240605,2005,11.97,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N +20241126,120554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,100,2,4.55,698798860,303763,653.61,2265,2410,2245,2860,1540,2200,2300.47,0.52,0,3533,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,518,11.22,0.37,06,1.35,205.00,6149.00,2800,20240605,-17.86,2005,20240805,14.71,2800,-17.86,20240605,2005,14.71,20240805,2800,-17.86,20240605,2005,14.71,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N +20241126,110558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,90,2,4.09,646696270,281100,604.84,2265,2410,2245,2860,1540,2200,2300.59,0.52,0,3041,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,515,11.17,0.37,06,1.25,205.00,6149.00,2800,20240605,-18.21,2005,20240805,14.21,2800,-18.21,20240605,2005,14.21,20240805,2800,-18.21,20240605,2005,14.21,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N +20241126,100558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,75,2,3.41,602740810,261923,563.58,2265,2410,2245,2860,1540,2200,2301.21,0.52,0,878,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,512,11.10,0.37,06,1.16,205.00,6149.00,2800,20240605,-18.75,2005,20240805,13.47,2800,-18.75,20240605,2005,13.47,20240805,2800,-18.75,20240605,2005,13.47,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N +20241126,090552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,165,2,7.50,210741480,91408,196.68,2265,2410,2245,2860,1540,2200,2305.50,0.52,0,-7005,2253,2226,2193,2166,2133,2240,2180,113,660,500,1580,5,1,22500000,532,11.54,0.38,06,0.41,205.00,6149.00,2800,20240605,-15.54,2005,20240805,17.96,2800,-15.54,20240605,2005,17.96,20240805,2800,-15.54,20240605,2005,17.96,20240805,1.08,N,050860,500,112 억,,118022,N,N,0,N,00,N 20241125,160539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,30,2,1.38,96798725,44311,41.23,2175,2220,2160,2820,1520,2170,2184.19,0.50,0,4676,2240,2205,2185,2150,2130,2195,2140,113,650,500,1560,5,1,22500000,495,10.73,0.36,06,0.20,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,0.96,N,050860,500,112 억,,113289,N,N,0,N,00,N 20241125,150549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,20,2,0.92,92060970,42157,39.23,2175,2220,2160,2820,1520,2170,2183.76,0.50,0,4653,2240,2205,2185,2150,2130,2195,2140,113,650,500,1560,5,1,22500000,493,10.68,0.36,06,0.19,205.00,6149.00,2800,20240605,-21.79,2005,20240805,9.23,2800,-21.79,20240605,2005,9.23,20240805,2800,-21.79,20240605,2005,9.23,20240805,0.96,N,050860,500,112 억,,113289,N,N,0,N,00,N 20241125,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,10,2,0.46,81701000,37410,34.81,2175,2220,2160,2820,1520,2170,2183.93,0.50,0,3099,2240,2205,2185,2150,2130,2195,2140,113,650,500,1560,5,1,22500000,491,10.63,0.35,06,0.17,205.00,6149.00,2800,20240605,-22.14,2005,20240805,8.73,2800,-22.14,20240605,2005,8.73,20240805,2800,-22.14,20240605,2005,8.73,20240805,0.96,N,050860,500,112 억,,113289,N,N,0,N,00,N diff --git a/050890/price/prices-20241101.csv b/050890/price/prices-20241101.csv index 314971bf77c7..f124190693df 100644 --- a/050890/price/prices-20241101.csv +++ b/050890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5040,85,2,1.72,1338525745,268907,109.53,4980,5050,4900,6440,3470,4955,4977.29,5.20,0,29012,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,10,1,61095231,3079,7.54,1.12,12,0.44,668.00,4492.00,7370,20240116,-31.61,4035,20240909,24.91,7370,-31.61,20240116,4035,24.91,20240909,7370,-31.61,20240116,4035,24.91,20240909,3.47,N,050890,500,306 억,,3177647,N,N,94,N,00,N +20241126,150552,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,75,2,1.51,1145080295,230516,93.89,4980,5030,4900,6440,3470,4955,4967.47,5.20,0,30636,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,10,1,61095231,3073,7.53,1.12,12,0.38,668.00,4492.00,7370,20240116,-31.75,4035,20240909,24.66,7370,-31.75,20240116,4035,24.66,20240909,7370,-31.75,20240116,4035,24.66,20240909,3.47,N,050890,500,306 억,,3177647,N,N,1,N,00,N +20241126,140550,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5000,45,2,0.91,961872630,193903,78.98,4980,5010,4900,6440,3470,4955,4960.59,5.20,0,21949,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,10,1,61095231,3055,7.49,1.11,12,0.32,668.00,4492.00,7370,20240116,-32.16,4035,20240909,23.92,7370,-32.16,20240116,4035,23.92,20240909,7370,-32.16,20240116,4035,23.92,20240909,3.47,N,050890,500,306 억,,3177647,N,N,1,N,00,N +20241126,130549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4980,25,2,0.50,764595935,154406,62.89,4980,5000,4900,6440,3470,4955,4951.85,5.20,0,16873,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,5,1,61095231,3043,7.46,1.11,12,0.25,668.00,4492.00,7370,20240116,-32.43,4035,20240909,23.42,7370,-32.43,20240116,4035,23.42,20240909,7370,-32.43,20240116,4035,23.42,20240909,3.47,N,050890,500,306 억,,3177647,N,N,1,N,00,N +20241126,120555,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4955,0,3,0.00,510539130,103377,42.11,4980,4980,4900,6440,3470,4955,4938.61,5.20,0,-7416,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,5,1,61095231,3027,7.42,1.10,12,0.17,668.00,4492.00,7370,20240116,-32.77,4035,20240909,22.80,7370,-32.77,20240116,4035,22.80,20240909,7370,-32.77,20240116,4035,22.80,20240909,3.47,N,050890,500,306 억,,3177647,N,N,1,N,00,N +20241126,110558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4960,5,2,0.10,452698470,91702,37.35,4980,4980,4900,6440,3470,4955,4936.63,5.20,0,-5702,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,5,1,61095231,3030,7.43,1.10,12,0.15,668.00,4492.00,7370,20240116,-32.70,4035,20240909,22.92,7370,-32.70,20240116,4035,22.92,20240909,7370,-32.70,20240116,4035,22.92,20240909,3.47,N,050890,500,306 억,,3177647,N,N,1,N,00,N +20241126,100558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4920,-35,5,-0.71,235307120,47646,19.41,4980,4980,4920,6440,3470,4955,4938.65,5.20,0,-15429,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,5,1,61095231,3006,7.37,1.10,12,0.08,668.00,4492.00,7370,20240116,-33.24,4035,20240909,21.93,7370,-33.24,20240116,4035,21.93,20240909,7370,-33.24,20240116,4035,21.93,20240909,3.47,N,050890,500,306 억,,3177647,N,N,1,N,00,N +20241126,090552,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4955,0,3,0.00,55655775,11234,4.58,4980,4980,4925,6440,3470,4955,4954.23,5.20,0,-6602,5081,5017,4896,4832,4711,5050,4865,306,1485,500,3660,5,1,61095231,3027,7.42,1.10,12,0.02,668.00,4492.00,7370,20240116,-32.77,4035,20240909,22.80,7370,-32.77,20240116,4035,22.80,20240909,7370,-32.77,20240116,4035,22.80,20240909,3.47,N,050890,500,306 억,,3177647,N,N,1,N,00,N 20241125,160540,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4955,85,2,1.75,1198361435,243917,63.29,4890,4960,4775,6330,3410,4870,4912.81,5.13,0,45425,5070,4970,4910,4810,4750,4940,4780,306,1460,500,3600,5,1,61095231,3027,7.42,1.10,12,0.40,668.00,4492.00,7370,20240116,-32.77,4035,20240909,22.80,7370,-32.77,20240116,4035,22.80,20240909,7370,-32.77,20240116,4035,22.80,20240909,3.50,N,050890,500,306 억,,3132360,N,N,1,N,00,N 20241125,150549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4950,80,2,1.64,1115086640,227108,58.93,4890,4960,4775,6330,3410,4870,4909.94,5.13,0,46178,5070,4970,4910,4810,4750,4940,4780,306,1460,500,3600,5,1,61095231,3024,7.41,1.10,12,0.37,668.00,4492.00,7370,20240116,-32.84,4035,20240909,22.68,7370,-32.84,20240116,4035,22.68,20240909,7370,-32.84,20240116,4035,22.68,20240909,3.50,N,050890,500,306 억,,3132360,N,N,74,N,00,N 20241125,140550,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4950,80,2,1.64,982969800,200381,51.99,4890,4960,4775,6330,3410,4870,4905.51,5.13,0,48414,5070,4970,4910,4810,4750,4940,4780,306,1460,500,3600,5,1,61095231,3024,7.41,1.10,12,0.33,668.00,4492.00,7370,20240116,-32.84,4035,20240909,22.68,7370,-32.84,20240116,4035,22.68,20240909,7370,-32.84,20240116,4035,22.68,20240909,3.50,N,050890,500,306 억,,3132360,N,N,74,N,00,N diff --git a/050960/price/prices-20241101.csv b/050960/price/prices-20241101.csv index 78fb80865faa..9a74487c3066 100644 --- a/050960/price/prices-20241101.csv +++ b/050960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8590,-400,5,-4.45,357601260,41382,21.28,8900,8960,8530,11680,6300,8990,8639.87,0.42,0,-954,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,580,10.40,0.69,12,0.61,826.00,12522.00,14200,20240325,-39.51,8420,20241125,2.02,14200,-39.51,20240325,8420,2.02,20241125,14200,-39.51,20240325,8420,2.02,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N +20241126,150552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8630,-360,5,-4.00,347068240,40157,20.65,8900,8960,8530,11680,6300,8990,8641.13,0.42,0,-620,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,583,10.45,0.69,12,0.59,826.00,12522.00,14200,20240325,-39.23,8420,20241125,2.49,14200,-39.23,20240325,8420,2.49,20241125,14200,-39.23,20240325,8420,2.49,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N +20241126,140550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8560,-430,5,-4.78,305712510,35325,18.16,8900,8960,8530,11680,6300,8990,8652.47,0.42,0,-275,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,578,10.36,0.68,12,0.52,826.00,12522.00,14200,20240325,-39.72,8420,20241125,1.66,14200,-39.72,20240325,8420,1.66,20241125,14200,-39.72,20240325,8420,1.66,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N +20241126,130550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8570,-420,5,-4.67,299622360,34613,17.80,8900,8960,8530,11680,6300,8990,8654.51,0.42,0,21,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,579,10.38,0.68,12,0.51,826.00,12522.00,14200,20240325,-39.65,8420,20241125,1.78,14200,-39.65,20240325,8420,1.78,20241125,14200,-39.65,20240325,8420,1.78,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N +20241126,120555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8560,-430,5,-4.78,248443580,28622,14.72,8900,8960,8540,11680,6300,8990,8678.09,0.42,0,225,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,578,10.36,0.68,12,0.42,826.00,12522.00,14200,20240325,-39.72,8420,20241125,1.66,14200,-39.72,20240325,8420,1.66,20241125,14200,-39.72,20240325,8420,1.66,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N +20241126,110558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8600,-390,5,-4.34,205583210,23656,12.16,8900,8960,8540,11680,6300,8990,8688.11,0.42,0,504,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,581,10.41,0.69,12,0.35,826.00,12522.00,14200,20240325,-39.44,8420,20241125,2.14,14200,-39.44,20240325,8420,2.14,20241125,14200,-39.44,20240325,8420,2.14,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N +20241126,100558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8800,-190,5,-2.11,135885920,15545,7.99,8900,8960,8630,11680,6300,8990,8738.38,0.42,0,851,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,594,10.65,0.70,12,0.23,826.00,12522.00,14200,20240325,-38.03,8420,20241125,4.51,14200,-38.03,20240325,8420,4.51,20241125,14200,-38.03,20240325,8420,4.51,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N +20241126,090552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8830,-160,5,-1.78,25819550,2920,1.50,8900,8960,8630,11680,6300,8990,8832.03,0.42,0,145,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,596,10.69,0.71,12,0.04,826.00,12522.00,14200,20240325,-37.82,8420,20241125,4.87,14200,-37.82,20240325,8420,4.87,20241125,14200,-37.82,20240325,8420,4.87,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N 20241125,160540,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8990,280,2,3.21,1827231510,191441,4175.38,9090,10360,8420,11320,6100,8710,9545.00,0.46,0,-3276,8863,8786,8653,8576,8443,8825,8615,34,2610,500,6090,10,1,6751000,607,10.88,0.72,12,2.84,826.00,12522.00,14200,20240325,-36.69,8420,20241125,6.77,14200,-36.69,20240325,8420,6.77,20241125,14200,-36.69,20240325,8420,6.77,20241125,1.28,N,050960,500,33 억,,31302,N,N,0,N,00,N 20241125,150550,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9000,290,2,3.33,1683775400,175689,3831.82,9090,10360,8420,11320,6100,8710,9583.84,0.46,0,-2684,8863,8786,8653,8576,8443,8825,8615,34,2610,500,6090,10,1,6751000,608,10.90,0.72,12,2.60,826.00,12522.00,14200,20240325,-36.62,8420,20241125,6.89,14200,-36.62,20240325,8420,6.89,20241125,14200,-36.62,20240325,8420,6.89,20241125,1.28,N,050960,500,33 억,,31302,N,N,0,N,00,N 20241125,140550,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8640,-70,5,-0.80,41612370,4848,105.74,9090,9090,8420,11320,6100,8710,8583.41,0.46,0,-180,8863,8786,8653,8576,8443,8825,8615,34,2610,500,6090,10,1,6751000,583,10.46,0.69,12,0.07,826.00,12522.00,14200,20240325,-39.15,8420,20241125,2.61,14200,-39.15,20240325,8420,2.61,20241125,14200,-39.15,20240325,8420,2.61,20241125,1.28,N,050960,500,33 억,,31302,N,N,0,N,00,N diff --git a/051160/price/prices-20241101.csv b/051160/price/prices-20241101.csv index 41f0b8037fe3..7abacf19f7f7 100644 --- a/051160/price/prices-20241101.csv +++ b/051160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,100,2,1.12,343358160,38362,109.37,8880,9120,8830,11570,6230,8900,8950.48,7.47,0,17207,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1393,13.18,1.04,12,0.25,683.00,8692.00,12900,20240626,-30.23,7100,20240419,26.76,12900,-30.23,20240626,7100,26.76,20240419,12900,-30.23,20240626,7100,26.76,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N +20241126,150553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,100,2,1.12,333533540,37270,106.25,8880,9120,8830,11570,6230,8900,8949.12,7.47,0,16663,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1393,13.18,1.04,12,0.24,683.00,8692.00,12900,20240626,-30.23,7100,20240419,26.76,12900,-30.23,20240626,7100,26.76,20240419,12900,-30.23,20240626,7100,26.76,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N +20241126,140551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8920,20,2,0.22,300231510,33555,95.66,8880,9120,8830,11570,6230,8900,8947.44,7.47,0,13812,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1380,13.06,1.03,12,0.22,683.00,8692.00,12900,20240626,-30.85,7100,20240419,25.63,12900,-30.85,20240626,7100,25.63,20240419,12900,-30.85,20240626,7100,25.63,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N +20241126,130550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8950,50,2,0.56,234312340,26150,74.55,8880,9120,8830,11570,6230,8900,8960.32,7.47,0,11199,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1385,13.10,1.03,12,0.17,683.00,8692.00,12900,20240626,-30.62,7100,20240419,26.06,12900,-30.62,20240626,7100,26.06,20240419,12900,-30.62,20240626,7100,26.06,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N +20241126,120555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,80,2,0.90,156677980,17552,50.04,8880,9000,8830,11570,6230,8900,8926.50,7.47,0,9581,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1390,13.15,1.03,12,0.11,683.00,8692.00,12900,20240626,-30.39,7100,20240419,26.48,12900,-30.39,20240626,7100,26.48,20240419,12900,-30.39,20240626,7100,26.48,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N +20241126,110558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8950,50,2,0.56,109973350,12344,35.19,8880,8990,8830,11570,6230,8900,8909.05,7.47,0,4802,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1385,13.10,1.03,12,0.08,683.00,8692.00,12900,20240626,-30.62,7100,20240419,26.06,12900,-30.62,20240626,7100,26.06,20240419,12900,-30.62,20240626,7100,26.06,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N +20241126,100559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8920,20,2,0.22,52519640,5901,16.82,8880,8990,8830,11570,6230,8900,8900.13,7.47,0,1557,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1380,13.06,1.03,12,0.04,683.00,8692.00,12900,20240626,-30.85,7100,20240419,25.63,12900,-30.85,20240626,7100,25.63,20240419,12900,-30.85,20240626,7100,25.63,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N +20241126,090553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8920,20,2,0.22,29943140,3382,9.64,8880,8920,8830,11570,6230,8900,8853.68,7.47,0,2065,9160,9030,8850,8720,8540,8940,8630,77,2670,500,6400,10,1,15474430,1380,13.06,1.03,12,0.02,683.00,8692.00,12900,20240626,-30.85,7100,20240419,25.63,12900,-30.85,20240626,7100,25.63,20240419,12900,-30.85,20240626,7100,25.63,20240419,1.54,N,051160,500,77 억,,1155254,N,N,0,N,00,N 20241125,160540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8900,30,2,0.34,308409610,35005,60.78,8980,8980,8670,11530,6210,8870,8810.29,7.42,0,6641,9503,9186,9003,8686,8503,9095,8595,77,2660,500,6380,10,1,15474430,1377,13.03,1.02,12,0.23,683.00,8692.00,12900,20240626,-31.01,7100,20240419,25.35,12900,-31.01,20240626,7100,25.35,20240419,12900,-31.01,20240626,7100,25.35,20240419,1.54,N,051160,500,77 억,,1148572,N,N,0,N,00,N 20241125,150550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8890,20,2,0.23,280222000,31828,55.27,8980,8980,8670,11530,6210,8870,8804.26,7.42,0,6518,9503,9186,9003,8686,8503,9095,8595,77,2660,500,6380,10,1,15474430,1376,13.02,1.02,12,0.21,683.00,8692.00,12900,20240626,-31.09,7100,20240419,25.21,12900,-31.09,20240626,7100,25.21,20240419,12900,-31.09,20240626,7100,25.21,20240419,1.54,N,051160,500,77 억,,1148572,N,N,0,N,00,N 20241125,140550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8880,10,2,0.11,254737730,28951,50.27,8980,8980,8670,11530,6210,8870,8798.93,7.42,0,6015,9503,9186,9003,8686,8503,9095,8595,77,2660,500,6380,10,1,15474430,1374,13.00,1.02,12,0.19,683.00,8692.00,12900,20240626,-31.16,7100,20240419,25.07,12900,-31.16,20240626,7100,25.07,20240419,12900,-31.16,20240626,7100,25.07,20240419,1.54,N,051160,500,77 억,,1148572,N,N,0,N,00,N diff --git a/051360/price/prices-20241101.csv b/051360/price/prices-20241101.csv index 6a12843fd995..a2d495c0c692 100644 --- a/051360/price/prices-20241101.csv +++ b/051360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17220,-450,5,-2.55,1480637390,85437,212.22,17680,17790,17030,22950,12370,17670,17330.24,8.99,0,1550,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2784,24.25,1.41,12,0.53,710.00,12193.00,24150,20240619,-28.70,13530,20240201,27.27,24150,-28.70,20240619,13530,27.27,20240201,24150,-28.70,20240619,13530,27.27,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N +20241126,150553,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17270,-400,5,-2.26,1419452420,81887,203.41,17680,17790,17030,22950,12370,17670,17334.28,8.99,0,724,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2792,24.32,1.42,12,0.51,710.00,12193.00,24150,20240619,-28.49,13530,20240201,27.64,24150,-28.49,20240619,13530,27.64,20240201,24150,-28.49,20240619,13530,27.64,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N +20241126,140551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17210,-460,5,-2.60,1308824660,75478,187.49,17680,17790,17030,22950,12370,17670,17340.48,8.99,0,934,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2782,24.24,1.41,12,0.47,710.00,12193.00,24150,20240619,-28.74,13530,20240201,27.20,24150,-28.74,20240619,13530,27.20,20240201,24150,-28.74,20240619,13530,27.20,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N +20241126,130550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17190,-480,5,-2.72,1162341650,66933,166.26,17680,17790,17040,22950,12370,17670,17365.75,8.99,0,-2325,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2779,24.21,1.41,12,0.41,710.00,12193.00,24150,20240619,-28.82,13530,20240201,27.05,24150,-28.82,20240619,13530,27.05,20240201,24150,-28.82,20240619,13530,27.05,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N +20241126,120556,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17180,-490,5,-2.77,1070433210,61585,152.98,17680,17790,17040,22950,12370,17670,17381.39,8.99,0,-4305,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2778,24.20,1.41,12,0.38,710.00,12193.00,24150,20240619,-28.86,13530,20240201,26.98,24150,-28.86,20240619,13530,26.98,20240201,24150,-28.86,20240619,13530,26.98,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N +20241126,110559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17250,-420,5,-2.38,765492970,43838,108.89,17680,17790,17250,22950,12370,17670,17461.86,8.99,0,387,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2789,24.30,1.41,12,0.27,710.00,12193.00,24150,20240619,-28.57,13530,20240201,27.49,24150,-28.57,20240619,13530,27.49,20240201,24150,-28.57,20240619,13530,27.49,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N +20241126,100559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17430,-240,5,-1.36,422864250,24063,59.77,17680,17790,17390,22950,12370,17670,17573.21,8.99,0,-1016,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2818,24.55,1.43,12,0.15,710.00,12193.00,24150,20240619,-27.83,13530,20240201,28.82,24150,-27.83,20240619,13530,28.82,20240201,24150,-27.83,20240619,13530,28.82,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N +20241126,090553,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17600,-70,5,-0.40,44854900,2547,6.33,17680,17700,17460,22950,12370,17670,17610.88,8.99,0,107,18363,18016,17733,17386,17103,18190,17560,84,5280,500,13070,10,1,16167058,2845,24.79,1.44,12,0.02,710.00,12193.00,24150,20240619,-27.12,13530,20240201,30.08,24150,-27.12,20240619,13530,30.08,20240201,24150,-27.12,20240619,13530,30.08,20240201,2.27,N,051360,500,83 억,,1452906,N,N,0,N,00,N 20241125,160541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17670,-10,5,-0.06,716284820,40234,110.15,17650,18080,17450,22950,12380,17680,17803.30,9.01,0,-1718,17833,17756,17633,17556,17433,17795,17595,84,5270,500,13080,10,1,16167058,2857,24.89,1.45,12,0.25,710.00,12193.00,24150,20240619,-26.83,13530,20240201,30.60,24150,-26.83,20240619,13530,30.60,20240201,24150,-26.83,20240619,13530,30.60,20240201,2.30,N,051360,500,83 억,,1456778,N,N,5,N,00,N 20241125,150550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17660,-20,5,-0.11,675957820,37949,103.90,17650,18080,17450,22950,12380,17680,17812.27,9.01,0,-1020,17833,17756,17633,17556,17433,17795,17595,84,5270,500,13080,10,1,16167058,2855,24.87,1.45,12,0.23,710.00,12193.00,24150,20240619,-26.87,13530,20240201,30.52,24150,-26.87,20240619,13530,30.52,20240201,24150,-26.87,20240619,13530,30.52,20240201,2.30,N,051360,500,83 억,,1456778,N,N,5,N,00,N 20241125,140551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17760,80,2,0.45,479227120,26842,73.49,17650,18080,17450,22950,12380,17680,17853.63,9.01,0,-445,17833,17756,17633,17556,17433,17795,17595,84,5270,500,13080,10,1,16167058,2871,25.01,1.46,12,0.17,710.00,12193.00,24150,20240619,-26.46,13530,20240201,31.26,24150,-26.46,20240619,13530,31.26,20240201,24150,-26.46,20240619,13530,31.26,20240201,2.30,N,051360,500,83 억,,1456778,N,N,5,N,00,N diff --git a/051370/price/prices-20241101.csv b/051370/price/prices-20241101.csv index bbc817c54f24..a45e62bf89b3 100644 --- a/051370/price/prices-20241101.csv +++ b/051370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160550,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9170,60,2,0.66,574904530,63111,92.07,9120,9180,9000,11840,6380,9110,9109.23,4.22,0,10173,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2139,7.83,0.97,12,0.27,1171.00,9452.00,22050,20240130,-58.41,8440,20241115,8.65,22050,-58.41,20240130,8440,8.65,20241115,22050,-58.41,20240130,8440,8.65,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N +20241126,150553,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9170,60,2,0.66,528347370,58015,84.64,9120,9180,9000,11840,6380,9110,9107.08,4.22,0,8178,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2139,7.83,0.97,12,0.25,1171.00,9452.00,22050,20240130,-58.41,8440,20241115,8.65,22050,-58.41,20240130,8440,8.65,20241115,22050,-58.41,20240130,8440,8.65,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N +20241126,140551,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9110,0,3,0.00,454204520,49896,72.79,9120,9180,9000,11840,6380,9110,9103.02,4.22,0,3814,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2125,7.78,0.96,12,0.21,1171.00,9452.00,22050,20240130,-58.68,8440,20241115,7.94,22050,-58.68,20240130,8440,7.94,20241115,22050,-58.68,20240130,8440,7.94,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N +20241126,130551,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9140,30,2,0.33,348256530,38253,55.81,9120,9180,9000,11840,6380,9110,9104.03,4.22,0,609,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2132,7.81,0.97,12,0.16,1171.00,9452.00,22050,20240130,-58.55,8440,20241115,8.29,22050,-58.55,20240130,8440,8.29,20241115,22050,-58.55,20240130,8440,8.29,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N +20241126,120556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9110,0,3,0.00,331727830,36441,53.16,9120,9180,9000,11840,6380,9110,9103.15,4.22,0,-198,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2125,7.78,0.96,12,0.16,1171.00,9452.00,22050,20240130,-58.68,8440,20241115,7.94,22050,-58.68,20240130,8440,7.94,20241115,22050,-58.68,20240130,8440,7.94,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N +20241126,110559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9080,-30,5,-0.33,278503490,30602,44.64,9120,9180,9000,11840,6380,9110,9100.83,4.22,0,-2341,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2118,7.75,0.96,12,0.13,1171.00,9452.00,22050,20240130,-58.82,8440,20241115,7.58,22050,-58.82,20240130,8440,7.58,20241115,22050,-58.82,20240130,8440,7.58,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N +20241126,100559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9100,-10,5,-0.11,224411200,24640,35.95,9120,9180,9000,11840,6380,9110,9107.60,4.22,0,-4129,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2123,7.77,0.96,12,0.11,1171.00,9452.00,22050,20240130,-58.73,8440,20241115,7.82,22050,-58.73,20240130,8440,7.82,20241115,22050,-58.73,20240130,8440,7.82,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N +20241126,090553,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9030,-80,5,-0.88,27651250,3042,4.44,9120,9120,9000,11840,6380,9110,9089.83,4.22,0,-2118,9323,9216,9043,8936,8763,9270,8990,117,2730,500,5830,10,1,23327472,2106,7.71,0.96,12,0.01,1171.00,9452.00,22050,20240130,-59.05,8440,20241115,6.99,22050,-59.05,20240130,8440,6.99,20241115,22050,-59.05,20240130,8440,6.99,20241115,2.75,N,051370,500,116 억,,983421,N,N,0,N,00,N 20241125,160541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9110,210,2,2.36,617862420,68294,95.93,8910,9150,8870,11570,6230,8900,9046.64,4.20,0,4265,9146,9022,8856,8732,8566,9085,8795,117,2670,500,5690,10,1,23327472,2125,7.78,0.96,12,0.29,1171.00,9452.00,22050,20240130,-58.68,8440,20241115,7.94,22050,-58.68,20240130,8440,7.94,20241115,22050,-58.68,20240130,8440,7.94,20241115,2.73,N,051370,500,116 억,,979142,N,N,0,N,00,N 20241125,150551,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9100,200,2,2.25,583331260,64492,90.59,8910,9150,8870,11570,6230,8900,9045.02,4.20,0,4657,9146,9022,8856,8732,8566,9085,8795,117,2670,500,5690,10,1,23327472,2123,7.77,0.96,12,0.28,1171.00,9452.00,22050,20240130,-58.73,8440,20241115,7.82,22050,-58.73,20240130,8440,7.82,20241115,22050,-58.73,20240130,8440,7.82,20241115,2.73,N,051370,500,116 억,,979142,N,N,0,N,00,N 20241125,140551,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9080,180,2,2.02,508557680,56238,78.99,8910,9150,8870,11570,6230,8900,9042.95,4.20,0,3341,9146,9022,8856,8732,8566,9085,8795,117,2670,500,5690,10,1,23327472,2118,7.75,0.96,12,0.24,1171.00,9452.00,22050,20240130,-58.82,8440,20241115,7.58,22050,-58.82,20240130,8440,7.58,20241115,22050,-58.82,20240130,8440,7.58,20241115,2.73,N,051370,500,116 억,,979142,N,N,0,N,00,N diff --git a/051380/price/prices-20241101.csv b/051380/price/prices-20241101.csv index 9b02c9d49c54..31f6e6782c53 100644 --- a/051380/price/prices-20241101.csv +++ b/051380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,165,2,7.07,3942673960,1540515,4195.99,2545,2745,2345,3035,1635,2335,2559.35,1.23,0,-85974,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,384,50.00,0.89,12,10.04,50.00,2806.00,5200,20231220,-51.92,2130,20240909,17.37,4570,-45.30,20240109,2130,17.37,20240909,8900,-71.91,20231213,2130,17.37,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N +20241126,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,215,2,9.21,3752674625,1464463,3988.84,2545,2745,2345,3035,1635,2335,2562.49,1.23,0,-92562,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,391,51.00,0.91,12,9.55,50.00,2806.00,5200,20231220,-50.96,2130,20240909,19.72,4570,-44.20,20240109,2130,19.72,20240909,8900,-71.35,20231213,2130,19.72,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N +20241126,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,85,2,3.64,518646300,214987,585.57,2545,2545,2345,3035,1635,2335,2412.45,1.23,0,-45637,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,371,48.40,0.86,12,1.40,50.00,2806.00,5200,20231220,-53.46,2130,20240909,13.62,4570,-47.05,20240109,2130,13.62,20240909,8900,-72.81,20231213,2130,13.62,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N +20241126,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,70,2,3.00,402093275,167450,456.09,2545,2545,2345,3035,1635,2335,2401.27,1.23,0,-41223,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,369,48.10,0.86,12,1.09,50.00,2806.00,5200,20231220,-53.75,2130,20240909,12.91,4570,-47.37,20240109,2130,12.91,20240909,8900,-72.98,20231213,2130,12.91,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N +20241126,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,40,2,1.71,376980125,156958,427.52,2545,2545,2345,3035,1635,2335,2401.79,1.23,0,-38980,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,364,47.50,0.85,12,1.02,50.00,2806.00,5200,20231220,-54.33,2130,20240909,11.50,4570,-48.03,20240109,2130,11.50,20240909,8900,-73.31,20231213,2130,11.50,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N +20241126,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,65,2,2.78,364132775,151561,412.82,2545,2545,2345,3035,1635,2335,2402.55,1.23,0,-38491,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,368,48.00,0.86,12,0.99,50.00,2806.00,5200,20231220,-53.85,2130,20240909,12.68,4570,-47.48,20240109,2130,12.68,20240909,8900,-73.03,20231213,2130,12.68,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N +20241126,100600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,40,2,1.71,284342760,118141,321.79,2545,2545,2345,3035,1635,2335,2406.81,1.23,0,-38456,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,364,47.50,0.85,12,0.77,50.00,2806.00,5200,20231220,-54.33,2130,20240909,11.50,4570,-48.03,20240109,2130,11.50,20240909,8900,-73.31,20231213,2130,11.50,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N +20241126,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,40,2,1.71,122517395,50297,137.00,2545,2545,2375,3035,1635,2335,2435.88,1.23,0,-17642,2405,2370,2310,2275,2215,2387,2292,77,700,500,1440,5,1,15340072,364,47.50,0.85,12,0.33,50.00,2806.00,5200,20231220,-54.33,2130,20240909,11.50,4570,-48.03,20240109,2130,11.50,20240909,8900,-73.31,20231213,2130,11.50,20240909,1.89,N,051380,500,76 억,,188389,N,N,0,N,00,N 20241125,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,70,2,3.09,84221765,36629,118.48,2255,2345,2250,2940,1590,2265,2299.32,1.13,0,16720,2358,2311,2288,2241,2218,2300,2230,77,675,500,1400,5,1,15340072,358,46.70,0.83,12,0.24,50.00,2806.00,5200,20231220,-55.10,2130,20240909,9.62,4570,-48.91,20240109,2130,9.62,20240909,8900,-73.76,20231213,2130,9.62,20240909,1.90,N,051380,500,76 억,,172669,N,N,0,N,00,N 20241125,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,65,2,2.87,72743510,31669,102.43,2255,2345,2250,2940,1590,2265,2297.00,1.13,0,17054,2358,2311,2288,2241,2218,2300,2230,77,675,500,1400,5,1,15340072,357,46.60,0.83,12,0.21,50.00,2806.00,5200,20231220,-55.19,2130,20240909,9.39,4570,-49.02,20240109,2130,9.39,20240909,8900,-73.82,20231213,2130,9.39,20240909,1.90,N,051380,500,76 억,,172669,N,N,0,N,00,N 20241125,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,65,2,2.87,59085165,25765,83.34,2255,2345,2250,2940,1590,2265,2293.23,1.13,0,13916,2358,2311,2288,2241,2218,2300,2230,77,675,500,1400,5,1,15340072,357,46.60,0.83,12,0.17,50.00,2806.00,5200,20231220,-55.19,2130,20240909,9.39,4570,-49.02,20240109,2130,9.39,20240909,8900,-73.82,20231213,2130,9.39,20240909,1.90,N,051380,500,76 억,,172669,N,N,0,N,00,N diff --git a/051390/price/prices-20241101.csv b/051390/price/prices-20241101.csv index e073c1778337..1785177a28a5 100644 --- a/051390/price/prices-20241101.csv +++ b/051390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,5,2,0.13,5435785,1462,72.77,3725,3730,3710,4825,2605,3715,3718.05,0.13,0,-19,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,422,7.91,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.68,3400,20240805,9.41,4360,-14.68,20240405,3400,9.41,20240805,4360,-14.68,20240405,3400,9.41,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N +20241126,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,10,2,0.27,4527910,1218,60.63,3725,3730,3710,4825,2605,3715,3717.50,0.13,0,6,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,423,7.93,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4360,-14.56,20240405,3400,9.56,20240805,4360,-14.56,20240405,3400,9.56,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N +20241126,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,10,2,0.27,3972200,1069,53.21,3725,3730,3710,4825,2605,3715,3715.81,0.13,0,18,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,423,7.93,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4360,-14.56,20240405,3400,9.56,20240805,4360,-14.56,20240405,3400,9.56,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N +20241126,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,15,2,0.40,3949845,1063,52.91,3725,3730,3710,4825,2605,3715,3715.75,0.13,0,18,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,424,7.94,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4360,-14.45,20240405,3400,9.71,20240805,4360,-14.45,20240405,3400,9.71,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N +20241126,120557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,15,2,0.40,3404315,916,45.59,3725,3730,3710,4825,2605,3715,3716.50,0.13,0,22,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,424,7.94,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4360,-14.45,20240405,3400,9.71,20240805,4360,-14.45,20240405,3400,9.71,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N +20241126,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,-5,5,-0.13,3203190,862,42.91,3725,3725,3710,4825,2605,3715,3716.00,0.13,0,56,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,421,7.89,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.91,3400,20240805,9.12,4360,-14.91,20240405,3400,9.12,20240805,4360,-14.91,20240405,3400,9.12,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N +20241126,100600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,5,2,0.13,2029675,546,27.18,3725,3725,3715,4825,2605,3715,3717.35,0.13,0,48,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,422,7.91,0.47,12,0.00,470.00,7968.00,4360,20240405,-14.68,3400,20240805,9.41,4360,-14.68,20240405,3400,9.41,20240805,4360,-14.68,20240405,3400,9.41,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N +20241126,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,10,2,0.27,3725,1,0.05,3725,3725,3725,4825,2605,3715,3725.00,0.13,0,0,3778,3746,3723,3691,3668,3735,3680,57,1110,500,2740,5,1,11355368,423,7.93,0.47,12,0.00,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4360,-14.56,20240405,3400,9.56,20240805,4360,-14.56,20240405,3400,9.56,20240805,0.41,N,051390,500,56 억,,14296,N,N,0,N,00,N 20241125,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,10,2,0.27,7462075,2006,144.52,3725,3755,3700,4815,2595,3705,3719.88,0.13,0,-54,3781,3742,3721,3682,3661,3732,3672,57,1110,500,2740,5,1,11355368,422,7.90,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.79,3400,20240805,9.26,4360,-14.79,20240405,3400,9.26,20240805,4360,-14.79,20240405,3400,9.26,20240805,0.42,N,051390,500,56 억,,14350,N,N,0,N,00,N 20241125,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,35,2,0.94,6945365,1867,134.51,3725,3755,3700,4815,2595,3705,3720.07,0.13,0,-29,3781,3742,3721,3682,3661,3732,3672,57,1110,500,2740,5,1,11355368,425,7.96,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.22,3400,20240805,10.00,4360,-14.22,20240405,3400,10.00,20240805,4360,-14.22,20240405,3400,10.00,20240805,0.42,N,051390,500,56 억,,14350,N,N,0,N,00,N 20241125,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,15,2,0.40,6799580,1828,131.70,3725,3755,3700,4815,2595,3705,3719.68,0.13,0,-24,3781,3742,3721,3682,3661,3732,3672,57,1110,500,2740,5,1,11355368,422,7.91,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.68,3400,20240805,9.41,4360,-14.68,20240405,3400,9.41,20240805,4360,-14.68,20240405,3400,9.41,20240805,0.42,N,051390,500,56 억,,14350,N,N,0,N,00,N diff --git a/051490/price/prices-20241101.csv b/051490/price/prices-20241101.csv index 17516a70e260..1ebc1b27bdc8 100644 --- a/051490/price/prices-20241101.csv +++ b/051490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,-60,5,-1.42,202946070,48434,58.71,4240,4240,4160,5510,2970,4240,4190.16,1.20,0,-11369,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,594,6.72,0.59,12,0.34,622.00,7105.00,6770,20240215,-38.26,3760,20240806,11.17,6770,-38.26,20240215,3760,11.17,20240806,6770,-38.26,20240215,3760,11.17,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N +20241126,150554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,-55,5,-1.30,192885225,46028,55.80,4240,4240,4160,5510,2970,4240,4190.61,1.20,0,-11319,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,594,6.73,0.59,12,0.32,622.00,7105.00,6770,20240215,-38.18,3760,20240806,11.30,6770,-38.18,20240215,3760,11.30,20240806,6770,-38.18,20240215,3760,11.30,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N +20241126,140552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,-70,5,-1.65,155196905,36982,44.83,4240,4240,4170,5510,2970,4240,4196.55,1.20,0,-13301,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,592,6.70,0.59,12,0.26,622.00,7105.00,6770,20240215,-38.40,3760,20240806,10.90,6770,-38.40,20240215,3760,10.90,20240806,6770,-38.40,20240215,3760,10.90,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N +20241126,130552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,-50,5,-1.18,123111055,29308,35.53,4240,4240,4180,5510,2970,4240,4200.60,1.20,0,-12104,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,595,6.74,0.59,12,0.21,622.00,7105.00,6770,20240215,-38.11,3760,20240806,11.44,6770,-38.11,20240215,3760,11.44,20240806,6770,-38.11,20240215,3760,11.44,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N +20241126,120557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,-45,5,-1.06,96116405,22862,27.71,4240,4240,4180,5510,2970,4240,4204.20,1.20,0,-7154,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,596,6.74,0.59,12,0.16,622.00,7105.00,6770,20240215,-38.04,3760,20240806,11.57,6770,-38.04,20240215,3760,11.57,20240806,6770,-38.04,20240215,3760,11.57,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N +20241126,110600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,-25,5,-0.59,86604065,20592,24.96,4240,4240,4180,5510,2970,4240,4205.71,1.20,0,-7171,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,599,6.78,0.59,12,0.15,622.00,7105.00,6770,20240215,-37.74,3760,20240806,12.10,6770,-37.74,20240215,3760,12.10,20240806,6770,-37.74,20240215,3760,12.10,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N +20241126,100600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-35,5,-0.83,83026365,19740,23.93,4240,4240,4180,5510,2970,4240,4206.00,1.20,0,-7184,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,597,6.76,0.59,12,0.14,622.00,7105.00,6770,20240215,-37.89,3760,20240806,11.84,6770,-37.89,20240215,3760,11.84,20240806,6770,-37.89,20240215,3760,11.84,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N +20241126,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,-25,5,-0.59,12988410,3068,3.72,4240,4240,4210,5510,2970,4240,4233.51,1.20,0,-960,4356,4297,4206,4147,4056,4327,4177,72,1270,500,3050,5,1,14200000,599,6.78,0.59,12,0.02,622.00,7105.00,6770,20240215,-37.74,3760,20240806,12.10,6770,-37.74,20240215,3760,12.10,20240806,6770,-37.74,20240215,3760,12.10,20240806,3.05,N,051490,500,72 억,,170440,N,N,0,N,00,N 20241125,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,125,2,3.04,346028550,82031,107.75,4115,4265,4115,5340,2885,4115,4218.14,0.98,0,31866,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,602,6.82,0.60,12,0.58,622.00,7105.00,6770,20240215,-37.37,3760,20240806,12.77,6770,-37.37,20240215,3760,12.77,20240806,6770,-37.37,20240215,3760,12.77,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N 20241125,150552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,110,2,2.67,308870120,73247,96.22,4115,4265,4115,5340,2885,4115,4216.83,0.98,0,25517,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,600,6.79,0.59,12,0.52,622.00,7105.00,6770,20240215,-37.59,3760,20240806,12.37,6770,-37.59,20240215,3760,12.37,20240806,6770,-37.59,20240215,3760,12.37,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N 20241125,140552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,100,2,2.43,299137225,70939,93.18,4115,4265,4115,5340,2885,4115,4216.82,0.98,0,24059,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,599,6.78,0.59,12,0.50,622.00,7105.00,6770,20240215,-37.74,3760,20240806,12.10,6770,-37.74,20240215,3760,12.10,20240806,6770,-37.74,20240215,3760,12.10,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N diff --git a/051500/price/prices-20241101.csv b/051500/price/prices-20241101.csv index fdfc9719bdc9..6df65debcbc9 100644 --- a/051500/price/prices-20241101.csv +++ b/051500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17440,-240,5,-1.36,331439840,19035,188.35,17710,17900,17250,22950,12380,17680,17412.13,13.60,0,-4041,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2070,3.80,0.71,12,0.16,4589.00,24396.00,27500,20240205,-36.58,16800,20241113,3.81,27500,-36.58,20240205,16800,3.81,20241113,27500,-36.58,20240205,16800,3.81,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,2,N,00,N +20241126,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,-370,5,-2.09,315970790,18144,179.54,17710,17900,17250,22950,12380,17680,17414.62,13.60,0,-3939,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2055,3.77,0.71,12,0.15,4589.00,24396.00,27500,20240205,-37.05,16800,20241113,3.04,27500,-37.05,20240205,16800,3.04,20241113,27500,-37.05,20240205,16800,3.04,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,3,N,00,N +20241126,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17250,-430,5,-2.43,279090460,16011,158.43,17710,17900,17250,22950,12380,17680,17431.17,13.60,0,-4251,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2048,3.76,0.71,12,0.13,4589.00,24396.00,27500,20240205,-37.27,16800,20241113,2.68,27500,-37.27,20240205,16800,2.68,20241113,27500,-37.27,20240205,16800,2.68,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,3,N,00,N +20241126,130552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17270,-410,5,-2.32,251621650,14420,142.69,17710,17900,17270,22950,12380,17680,17449.49,13.60,0,-3960,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2050,3.76,0.71,12,0.12,4589.00,24396.00,27500,20240205,-37.20,16800,20241113,2.80,27500,-37.20,20240205,16800,2.80,20241113,27500,-37.20,20240205,16800,2.80,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,3,N,00,N +20241126,120557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,-370,5,-2.09,225455480,12907,127.72,17710,17900,17310,22950,12380,17680,17467.69,13.60,0,-3555,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2055,3.77,0.71,12,0.11,4589.00,24396.00,27500,20240205,-37.05,16800,20241113,3.04,27500,-37.05,20240205,16800,3.04,20241113,27500,-37.05,20240205,16800,3.04,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,3,N,00,N +20241126,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17340,-340,5,-1.92,185652900,10610,104.99,17710,17900,17320,22950,12380,17680,17497.92,13.60,0,-2638,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2059,3.78,0.71,12,0.09,4589.00,24396.00,27500,20240205,-36.95,16800,20241113,3.21,27500,-36.95,20240205,16800,3.21,20241113,27500,-36.95,20240205,16800,3.21,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,3,N,00,N +20241126,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17330,-350,5,-1.98,131918450,7512,74.33,17710,17900,17330,22950,12380,17680,17561.03,13.60,0,-2958,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2057,3.78,0.71,12,0.06,4589.00,24396.00,27500,20240205,-36.98,16800,20241113,3.15,27500,-36.98,20240205,16800,3.15,20241113,27500,-36.98,20240205,16800,3.15,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,3,N,00,N +20241126,090555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17900,220,2,1.24,2586220,146,1.44,17710,17900,17660,22950,12380,17680,17713.84,13.60,0,-37,17986,17832,17696,17542,17406,17910,17620,119,5270,1000,13080,10,1,11871586,2125,3.90,0.73,12,0.00,4589.00,24396.00,27500,20240205,-34.91,16800,20241113,6.55,27500,-34.91,20240205,16800,6.55,20241113,27500,-34.91,20240205,16800,6.55,20241113,1.40,N,051500,1000,118 억,,1614383,N,N,3,N,00,N 20241125,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17680,70,2,0.40,178524460,10106,99.07,17620,17850,17560,22850,12330,17610,17665.19,13.60,0,-84,17796,17702,17626,17532,17456,17750,17580,119,5240,1000,13030,10,1,11871586,2099,3.85,0.72,12,0.09,4589.00,24396.00,27500,20240205,-35.71,16800,20241113,5.24,27500,-35.71,20240205,16800,5.24,20241113,27500,-35.71,20240205,16800,5.24,20241113,1.41,N,051500,1000,118 억,,1614762,N,N,3,N,00,N 20241125,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17630,20,2,0.11,176901220,10014,98.17,17620,17850,17560,22850,12330,17610,17665.39,13.60,0,-71,17796,17702,17626,17532,17456,17750,17580,119,5240,1000,13030,10,1,11871586,2093,3.84,0.72,12,0.08,4589.00,24396.00,27500,20240205,-35.89,16800,20241113,4.94,27500,-35.89,20240205,16800,4.94,20241113,27500,-35.89,20240205,16800,4.94,20241113,1.41,N,051500,1000,118 억,,1614762,N,N,4,N,00,N 20241125,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17660,50,2,0.28,162772130,9213,90.31,17620,17850,17560,22850,12330,17610,17667.66,13.60,0,-105,17796,17702,17626,17532,17456,17750,17580,119,5240,1000,13030,10,1,11871586,2097,3.85,0.72,12,0.08,4589.00,24396.00,27500,20240205,-35.78,16800,20241113,5.12,27500,-35.78,20240205,16800,5.12,20241113,27500,-35.78,20240205,16800,5.12,20241113,1.41,N,051500,1000,118 억,,1614762,N,N,4,N,00,N diff --git a/051600/price/prices-20241101.csv b/051600/price/prices-20241101.csv index 3557ef6e2925..942035b485c7 100644 --- a/051600/price/prices-20241101.csv +++ b/051600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160552,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,47150,250,2,0.53,8196000000,174133,116.05,46600,47400,46400,60900,32850,46900,47067.44,14.61,0,-7147,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,21218,13.04,1.67,12,0.39,3615.00,28280.00,47900,20241121,-1.57,32950,20240417,43.10,47900,-1.57,20241121,32950,43.10,20240417,47900,-1.57,20241121,32950,43.10,20240417,0.64,N,051600,200,90 억,,6573709,N,N,774,N,00,N +20241126,150555,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46950,50,2,0.11,6952031450,147733,98.45,46600,47400,46400,60900,32850,46900,47058.21,14.61,0,-7507,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,21128,12.99,1.66,12,0.33,3615.00,28280.00,47900,20241121,-1.98,32950,20240417,42.49,47900,-1.98,20241121,32950,42.49,20240417,47900,-1.98,20241121,32950,42.49,20240417,0.64,N,051600,200,90 억,,6573709,N,N,447,N,00,N +20241126,140553,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,47000,100,2,0.21,5921483650,125838,83.86,46600,47400,46400,60900,32850,46900,47056.55,14.61,0,-3239,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,21150,13.00,1.66,12,0.28,3615.00,28280.00,47900,20241121,-1.88,32950,20240417,42.64,47900,-1.88,20241121,32950,42.64,20240417,47900,-1.88,20241121,32950,42.64,20240417,0.64,N,051600,200,90 억,,6573709,N,N,447,N,00,N +20241126,130552,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,47250,350,2,0.75,5092899500,108212,72.12,46600,47400,46400,60900,32850,46900,47064.27,14.61,0,1723,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,21263,13.07,1.67,12,0.24,3615.00,28280.00,47900,20241121,-1.36,32950,20240417,43.40,47900,-1.36,20241121,32950,43.40,20240417,47900,-1.36,20241121,32950,43.40,20240417,0.64,N,051600,200,90 억,,6573709,N,N,447,N,00,N +20241126,120558,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,47400,500,2,1.07,4483473900,95326,63.53,46600,47400,46400,60900,32850,46900,47033.23,14.61,0,3509,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,21330,13.11,1.68,12,0.21,3615.00,28280.00,47900,20241121,-1.04,32950,20240417,43.85,47900,-1.04,20241121,32950,43.85,20240417,47900,-1.04,20241121,32950,43.85,20240417,0.64,N,051600,200,90 억,,6573709,N,N,447,N,00,N +20241126,110600,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,47300,400,2,0.85,3719803400,79195,52.78,46600,47400,46400,60900,32850,46900,46970.28,14.61,0,2943,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,21285,13.08,1.67,12,0.18,3615.00,28280.00,47900,20241121,-1.25,32950,20240417,43.55,47900,-1.25,20241121,32950,43.55,20240417,47900,-1.25,20241121,32950,43.55,20240417,0.64,N,051600,200,90 억,,6573709,N,N,447,N,00,N +20241126,100601,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,47150,250,2,0.53,2434659700,51995,34.65,46600,47250,46400,60900,32850,46900,46824.71,14.61,0,-1393,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,21218,13.04,1.67,12,0.12,3615.00,28280.00,47900,20241121,-1.57,32950,20240417,43.10,47900,-1.57,20241121,32950,43.10,20240417,47900,-1.57,20241121,32950,43.10,20240417,0.64,N,051600,200,90 억,,6573709,N,N,447,N,00,N +20241126,090555,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46400,-500,5,-1.07,408987750,8783,5.85,46600,46900,46400,60900,32850,46900,46561.36,14.61,0,-3894,47433,47166,46633,46366,45833,47300,46500,90,14000,200,36580,50,1,45000000,20880,12.84,1.64,12,0.02,3615.00,28280.00,47900,20241121,-3.13,32950,20240417,40.82,47900,-3.13,20241121,32950,40.82,20240417,47900,-3.13,20241121,32950,40.82,20240417,0.64,N,051600,200,90 억,,6573709,N,N,447,N,00,N 20241125,160542,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46900,550,2,1.19,6972809800,149740,119.24,46750,46900,46100,60200,32450,46350,46565.30,14.58,0,-17054,47350,46850,46350,45850,45350,47100,46100,90,13850,200,36150,50,1,45000000,21105,12.97,1.66,12,0.33,3615.00,28280.00,47900,20241121,-2.09,32950,20240417,42.34,47900,-2.09,20241121,32950,42.34,20240417,47900,-2.09,20241121,32950,42.34,20240417,0.61,N,051600,200,90 억,,6561897,N,N,447,N,00,N 20241125,150552,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46750,400,2,0.86,5643361750,121326,96.62,46750,46850,46100,60200,32450,46350,46514.03,14.58,0,-12425,47350,46850,46350,45850,45350,47100,46100,90,13850,200,36150,50,1,45000000,21038,12.93,1.65,12,0.27,3615.00,28280.00,47900,20241121,-2.40,32950,20240417,41.88,47900,-2.40,20241121,32950,41.88,20240417,47900,-2.40,20241121,32950,41.88,20240417,0.61,N,051600,200,90 억,,6561897,N,N,16,N,00,N 20241125,140552,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46700,350,2,0.76,4986563850,107271,85.42,46750,46850,46100,60200,32450,46350,46485.67,14.58,0,-13159,47350,46850,46350,45850,45350,47100,46100,90,13850,200,36150,50,1,45000000,21015,12.92,1.65,12,0.24,3615.00,28280.00,47900,20241121,-2.51,32950,20240417,41.73,47900,-2.51,20241121,32950,41.73,20240417,47900,-2.51,20241121,32950,41.73,20240417,0.61,N,051600,200,90 억,,6561897,N,N,16,N,00,N diff --git a/051630/price/prices-20241101.csv b/051630/price/prices-20241101.csv index 3375b1461ea8..69b6eeb3489c 100644 --- a/051630/price/prices-20241101.csv +++ b/051630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160552,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2350,-60,5,-2.49,306667800,132945,74.02,2395,2400,2235,3130,1690,2410,2306.73,0.16,0,-3022,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,498,-18.36,1.22,12,0.63,-128.00,1924.00,3420,20240610,-31.29,2235,20241126,5.15,3420,-31.29,20240610,2235,5.15,20241126,3760,-37.50,20240610,2235,5.15,20241126,0.00,N,051630,500,106 억,,34702,N,N,1,N,00,N +20241126,150555,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2345,-65,5,-2.70,300195485,130187,72.49,2395,2400,2235,3130,1690,2410,2305.88,0.16,0,-3079,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,497,-18.32,1.22,12,0.61,-128.00,1924.00,3420,20240610,-31.43,2235,20241126,4.92,3420,-31.43,20240610,2235,4.92,20241126,3760,-37.63,20240610,2235,4.92,20241126,0.00,N,051630,500,106 억,,34702,N,N,0,N,00,N +20241126,140553,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2280,-130,5,-5.39,253546585,110331,61.43,2395,2395,2235,3130,1690,2410,2298.05,0.16,0,-1592,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,483,-17.81,1.19,12,0.52,-128.00,1924.00,3420,20240610,-33.33,2235,20241126,2.01,3420,-33.33,20240610,2235,2.01,20241126,3760,-39.36,20240610,2235,2.01,20241126,0.00,N,051630,500,106 억,,34702,N,N,0,N,00,N +20241126,130552,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2270,-140,5,-5.81,196123120,84950,47.30,2395,2395,2270,3130,1690,2410,2308.69,0.16,0,884,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,481,-17.73,1.18,12,0.40,-128.00,1924.00,3420,20240610,-33.63,2270,20241126,0.00,3420,-33.63,20240610,2270,0.00,20241126,3760,-39.63,20240610,2270,0.00,20241126,0.00,N,051630,500,106 억,,34702,N,N,0,N,00,N +20241126,120558,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2310,-100,5,-4.15,142697175,61645,34.32,2395,2395,2270,3130,1690,2410,2314.82,0.16,0,1233,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,490,-18.05,1.20,12,0.29,-128.00,1924.00,3420,20240610,-32.46,2270,20241126,1.76,3420,-32.46,20240610,2270,1.76,20241126,3760,-38.56,20240610,2270,1.76,20241126,0.00,N,051630,500,106 억,,34702,N,N,0,N,00,N +20241126,110601,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2310,-100,5,-4.15,139130410,60101,33.46,2395,2395,2270,3130,1690,2410,2314.94,0.16,0,1391,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,490,-18.05,1.20,12,0.28,-128.00,1924.00,3420,20240610,-32.46,2270,20241126,1.76,3420,-32.46,20240610,2270,1.76,20241126,3760,-38.56,20240610,2270,1.76,20241126,0.00,N,051630,500,106 억,,34702,N,N,0,N,00,N +20241126,100601,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2315,-95,5,-3.94,73056435,31453,17.51,2395,2395,2295,3130,1690,2410,2322.72,0.16,0,2318,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,491,-18.09,1.20,12,0.15,-128.00,1924.00,3420,20240610,-32.31,2295,20241126,0.87,3420,-32.31,20240610,2295,0.87,20241126,3760,-38.43,20240610,2295,0.87,20241126,0.00,N,051630,500,106 억,,34702,N,N,0,N,00,N +20241126,090555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2370,-40,5,-1.66,5018305,2109,1.17,2395,2395,2365,3130,1690,2410,2379.47,0.16,0,1038,2636,2522,2441,2327,2246,2482,2287,106,720,500,1680,5,1,21200000,502,-18.52,1.23,12,0.01,-128.00,1924.00,3420,20240610,-30.70,2360,20241125,0.42,3420,-30.70,20240610,2360,0.42,20241125,3760,-36.97,20240610,2360,0.42,20241125,0.00,N,051630,500,106 억,,34702,N,N,0,N,00,N 20241125,160543,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2410,-235,5,-8.88,435627055,179169,168.66,2500,2555,2360,3435,1855,2645,2431.40,0.19,0,-6151,2841,2742,2686,2587,2531,2715,2560,106,790,500,1850,5,1,21200000,511,-18.83,1.25,12,0.85,-128.00,1924.00,3420,20240610,-29.53,2360,20241125,2.12,3420,-29.53,20240610,2360,2.12,20241125,3760,-35.90,20240610,2360,2.12,20241125,0.00,N,051630,500,106 억,,40853,N,N,0,N,00,N 20241125,150553,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2410,-235,5,-8.88,432615185,177921,167.49,2500,2555,2360,3435,1855,2645,2431.50,0.19,0,-5431,2841,2742,2686,2587,2531,2715,2560,106,790,500,1850,5,1,21200000,511,-18.83,1.25,12,0.84,-128.00,1924.00,3420,20240610,-29.53,2360,20241125,2.12,3420,-29.53,20240610,2360,2.12,20241125,3760,-35.90,20240610,2360,2.12,20241125,0.00,N,051630,500,106 억,,40853,N,N,0,N,00,N 20241125,140553,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2480,-165,5,-6.24,396830185,163274,153.70,2500,2555,2360,3435,1855,2645,2430.46,0.19,0,-6022,2841,2742,2686,2587,2531,2715,2560,106,790,500,1850,5,1,21200000,526,-19.38,1.29,12,0.77,-128.00,1924.00,3420,20240610,-27.49,2360,20241125,5.08,3420,-27.49,20240610,2360,5.08,20241125,3760,-34.04,20240610,2360,5.08,20241125,0.00,N,051630,500,106 억,,40853,N,N,0,N,00,N diff --git a/051780/price/prices-20241101.csv b/051780/price/prices-20241101.csv index eebfaa219e08..ff86173cacaa 100644 --- a/051780/price/prices-20241101.csv +++ b/051780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241126,150555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241126,140553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241126,130553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241126,120558,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241126,110601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241126,100602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N +20241126,090556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,111,111,111,111,111,111,111,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N 20241125,160543,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,116,113,109,106,102,115,108,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N 20241125,150553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,116,113,109,106,102,115,108,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N 20241125,140553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,111,0,3,0.00,0,0,0.00,0,0,0,144,78,111,0.00,1.22,0,0,116,113,109,106,102,115,108,682,33,500,0,1,1,136422450,151,-2.06,0.37,12,0.00,-54.00,303.00,406,20231123,-72.66,104,20241115,6.73,395,-71.90,20240103,104,6.73,20241115,395,-71.90,20240103,104,6.73,20241115,0.00,N,051780,500,682 억,,1666701,N,N,0,N,00,N diff --git a/051900/price/prices-20241101.csv b/051900/price/prices-20241101.csv index 5649da139329..fef0212abb30 100644 --- a/051900/price/prices-20241101.csv +++ b/051900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160553,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324500,-1500,5,-0.46,7710090000,23670,27.22,326500,329500,324000,423500,228500,326000,325734.92,29.05,0,-8135,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,50681,40.28,1.04,12,0.15,8057.00,310665.00,480000,20240523,-32.40,300000,20240201,8.17,480000,-32.40,20240523,300000,8.17,20240201,480000,-32.40,20240523,300000,8.17,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,42,N,00,N +20241126,150556,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-1000,5,-0.31,7284770000,22360,25.72,326500,329500,324000,423500,228500,326000,325794.72,29.05,0,-7410,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,50759,40.34,1.05,12,0.14,8057.00,310665.00,480000,20240523,-32.29,300000,20240201,8.33,480000,-32.29,20240523,300000,8.33,20240201,480000,-32.29,20240523,300000,8.33,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,54,N,00,N +20241126,140554,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325500,-500,5,-0.15,6591145000,20227,23.26,326500,329500,324000,423500,228500,326000,325858.75,29.05,0,-7158,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,50837,40.40,1.05,12,0.13,8057.00,310665.00,480000,20240523,-32.19,300000,20240201,8.50,480000,-32.19,20240523,300000,8.50,20240201,480000,-32.19,20240523,300000,8.50,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,54,N,00,N +20241126,130553,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-1000,5,-0.31,5741490500,17610,20.25,326500,329500,324000,423500,228500,326000,326035.80,29.05,0,-6161,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,50759,40.34,1.05,12,0.11,8057.00,310665.00,480000,20240523,-32.29,300000,20240201,8.33,480000,-32.29,20240523,300000,8.33,20240201,480000,-32.29,20240523,300000,8.33,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,54,N,00,N +20241126,120559,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-1000,5,-0.31,5217426000,15997,18.40,326500,329500,324000,423500,228500,326000,326150.28,29.05,0,-5674,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,50759,40.34,1.05,12,0.10,8057.00,310665.00,480000,20240523,-32.29,300000,20240201,8.33,480000,-32.29,20240523,300000,8.33,20240201,480000,-32.29,20240523,300000,8.33,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,54,N,00,N +20241126,110601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325500,-500,5,-0.15,4422720000,13551,15.59,326500,329500,324500,423500,228500,326000,326375.91,29.05,0,-4913,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,50837,40.40,1.05,12,0.09,8057.00,310665.00,480000,20240523,-32.19,300000,20240201,8.50,480000,-32.19,20240523,300000,8.50,20240201,480000,-32.19,20240523,300000,8.50,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,54,N,00,N +20241126,100602,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,0,3,0.00,3634682500,11134,12.81,326500,329500,324500,423500,228500,326000,326448.94,29.05,0,-4119,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,50915,40.46,1.05,12,0.07,8057.00,310665.00,480000,20240523,-32.08,300000,20240201,8.67,480000,-32.08,20240523,300000,8.67,20240201,480000,-32.08,20240523,300000,8.67,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,54,N,00,N +20241126,090556,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327500,1500,2,0.46,930142000,2837,3.26,326500,329500,326500,423500,228500,326000,327861.12,29.05,0,-1271,342666,334332,330166,321832,317666,332250,319750,781,97500,5000,234720,500,1,15618197,51150,40.65,1.05,12,0.02,8057.00,310665.00,480000,20240523,-31.77,300000,20240201,9.17,480000,-31.77,20240523,300000,9.17,20240201,480000,-31.77,20240523,300000,9.17,20240201,0.40,N,051900,5000,780 억,,4537702,N,N,54,N,00,N 20241125,160543,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,500,2,0.15,28718607000,86770,138.22,330000,338500,326000,423000,228000,325500,330974.26,29.01,0,14076,338166,331832,323166,316832,308166,335000,320000,781,97500,5000,234360,500,1,15618197,50915,40.46,1.05,12,0.56,8057.00,310665.00,480000,20240523,-32.08,300000,20240201,8.67,480000,-32.08,20240523,300000,8.67,20240201,480000,-32.08,20240523,300000,8.67,20240201,0.40,N,051900,5000,780 억,,4531067,N,N,54,N,00,N 20241125,150553,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329500,4000,2,1.23,16661485500,49832,79.38,330000,338500,329500,423000,228000,325500,334353.14,29.01,0,12903,338166,331832,323166,316832,308166,335000,320000,781,97500,5000,234360,500,1,15618197,51462,40.90,1.06,12,0.32,8057.00,310665.00,480000,20240523,-31.35,300000,20240201,9.83,480000,-31.35,20240523,300000,9.83,20240201,480000,-31.35,20240523,300000,9.83,20240201,0.40,N,051900,5000,780 억,,4531067,N,N,2,N,00,N 20241125,140553,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,333500,8000,2,2.46,13189273500,39353,62.68,330000,338500,329500,423000,228000,325500,335152.94,29.01,0,14144,338166,331832,323166,316832,308166,335000,320000,781,97500,5000,234360,500,1,15618197,52087,41.39,1.07,12,0.25,8057.00,310665.00,480000,20240523,-30.52,300000,20240201,11.17,480000,-30.52,20240523,300000,11.17,20240201,480000,-30.52,20240523,300000,11.17,20240201,0.40,N,051900,5000,780 억,,4531067,N,N,2,N,00,N diff --git a/051910/price/prices-20241101.csv b/051910/price/prices-20241101.csv index f7ff7e6a2294..d9d47cdba55c 100644 --- a/051910/price/prices-20241101.csv +++ b/051910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160553,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,307000,500,2,0.16,57605236000,187355,48.22,303500,311000,303000,398000,215000,306500,307466.13,34.21,0,-48497,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,216718,17.96,0.75,12,0.27,17090.00,411247.00,537000,20231124,-42.83,263500,20240805,16.51,520000,-40.96,20240219,263500,16.51,20240805,520000,-40.96,20231127,263500,16.51,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,5178,N,00,N +20241126,150556,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308000,1500,2,0.49,52709555500,171425,44.12,303500,311000,303000,398000,215000,306500,307479.05,34.21,0,-44831,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,217424,18.02,0.75,12,0.24,17090.00,411247.00,537000,20231124,-42.64,263500,20240805,16.89,520000,-40.77,20240219,263500,16.89,20240805,520000,-40.77,20231127,263500,16.89,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,3873,N,00,N +20241126,140554,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,307000,500,2,0.16,47107685000,153220,39.43,303500,311000,303000,398000,215000,306500,307451.53,34.21,0,-42503,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,216718,17.96,0.75,12,0.22,17090.00,411247.00,537000,20231124,-42.83,263500,20240805,16.51,520000,-40.96,20240219,263500,16.51,20240805,520000,-40.96,20231127,263500,16.51,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,3873,N,00,N +20241126,130553,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308000,1500,2,0.49,41145825500,133786,34.43,303500,311000,303000,398000,215000,306500,307549.88,34.21,0,-34907,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,217424,18.02,0.75,12,0.19,17090.00,411247.00,537000,20231124,-42.64,263500,20240805,16.89,520000,-40.77,20240219,263500,16.89,20240805,520000,-40.77,20231127,263500,16.89,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,3873,N,00,N +20241126,120559,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,307000,500,2,0.16,35518305500,115462,29.72,303500,311000,303000,398000,215000,306500,307619.40,34.21,0,-27707,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,216718,17.96,0.75,12,0.16,17090.00,411247.00,537000,20231124,-42.83,263500,20240805,16.51,520000,-40.96,20240219,263500,16.51,20240805,520000,-40.96,20231127,263500,16.51,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,3873,N,00,N +20241126,110602,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,307000,500,2,0.16,29143634500,94694,24.37,303500,311000,303000,398000,215000,306500,307766.98,34.21,0,-22063,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,216718,17.96,0.75,12,0.13,17090.00,411247.00,537000,20231124,-42.83,263500,20240805,16.51,520000,-40.96,20240219,263500,16.51,20240805,520000,-40.96,20231127,263500,16.51,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,3873,N,00,N +20241126,100602,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,306500,0,3,0.00,21659574000,70336,18.10,303500,311000,303000,398000,215000,306500,307945.20,34.21,0,-14778,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,216366,17.93,0.75,12,0.10,17090.00,411247.00,537000,20231124,-42.92,263500,20240805,16.32,520000,-41.06,20240219,263500,16.32,20240805,520000,-41.06,20231127,263500,16.32,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,3873,N,00,N +20241126,090556,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,306500,0,3,0.00,5044682500,16535,4.26,303500,308500,303000,398000,215000,306500,305087.67,34.21,0,-2519,317833,312166,305833,300166,293833,315000,303000,3530,91500,5000,226810,500,1,70592343,216366,17.93,0.75,12,0.02,17090.00,411247.00,537000,20231124,-42.92,263500,20240805,16.32,520000,-41.06,20240219,263500,16.32,20240805,520000,-41.06,20231127,263500,16.32,20240805,0.55,N,051910,5000,3529 억,,24150492,N,N,3873,N,00,N 20241125,160544,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,306500,8500,2,2.85,100743554500,327552,136.00,301000,311500,299500,387000,209000,298000,307568.02,34.22,0,-42556,305333,301666,299333,295666,293333,300500,294500,3530,89000,5000,220520,500,1,70592343,216366,17.93,0.75,12,0.46,17090.00,411247.00,537000,20231124,-42.92,263500,20240805,16.32,520000,-41.06,20240219,263500,16.32,20240805,520000,-41.06,20231127,263500,16.32,20240805,0.55,N,051910,5000,3529 억,,24159332,N,N,3873,N,00,N 20241125,150554,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,306500,8500,2,2.85,72077531000,234075,97.19,301000,311500,299500,387000,209000,298000,307926.98,34.22,0,-30563,305333,301666,299333,295666,293333,300500,294500,3530,89000,5000,220520,500,1,70592343,216366,17.93,0.75,12,0.33,17090.00,411247.00,537000,20231124,-42.92,263500,20240805,16.32,520000,-41.06,20240219,263500,16.32,20240805,520000,-41.06,20231127,263500,16.32,20240805,0.55,N,051910,5000,3529 억,,24159332,N,N,2914,N,00,N 20241125,140553,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308000,10000,2,3.36,62830791500,204037,84.72,301000,311500,299500,387000,209000,298000,307940.56,34.22,0,-21105,305333,301666,299333,295666,293333,300500,294500,3530,89000,5000,220520,500,1,70592343,217424,18.02,0.75,12,0.29,17090.00,411247.00,537000,20231124,-42.64,263500,20240805,16.89,520000,-40.77,20240219,263500,16.89,20240805,520000,-40.77,20231127,263500,16.89,20240805,0.55,N,051910,5000,3529 억,,24159332,N,N,2914,N,00,N diff --git a/051980/price/prices-20241101.csv b/051980/price/prices-20241101.csv index 0fc87388e0e9..44812a1c8f6a 100644 --- a/051980/price/prices-20241101.csv +++ b/051980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,-430,5,-4.55,10811687960,1200144,131.60,9480,9480,8800,12280,6620,9450,9008.56,4.07,0,-153428,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,9016,-13.60,10.99,12,1.20,-663.00,821.00,15950,20241015,-43.45,1697,20231117,431.53,15950,-43.45,20241015,2050,340.00,20240102,15950,-43.45,20241015,1876,380.81,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N +20241126,150556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-460,5,-4.87,10173613590,1129521,123.86,9480,9480,8800,12280,6620,9450,9006.92,4.07,0,-140835,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,8986,-13.56,10.95,12,1.13,-663.00,821.00,15950,20241015,-43.64,1697,20231117,429.76,15950,-43.64,20241015,2050,338.54,20240102,15950,-43.64,20241015,1876,379.21,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N +20241126,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,-650,5,-6.88,8528908330,946706,103.81,9480,9480,8800,12280,6620,9450,9008.92,4.07,0,-117176,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,8797,-13.27,10.72,12,0.95,-663.00,821.00,15950,20241015,-44.83,1697,20231117,418.56,15950,-44.83,20241015,2050,329.27,20240102,15950,-44.83,20241015,1876,369.08,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N +20241126,130554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8920,-530,5,-5.61,7255604480,802650,88.02,9480,9480,8800,12280,6620,9450,9039.43,4.07,0,-97195,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,8917,-13.45,10.86,12,0.80,-663.00,821.00,15950,20241015,-44.08,1697,20231117,425.63,15950,-44.08,20241015,2050,335.12,20240102,15950,-44.08,20241015,1876,375.48,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N +20241126,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8860,-590,5,-6.24,6722222010,742761,81.45,9480,9480,8800,12280,6620,9450,9050.18,4.07,0,-84145,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,8857,-13.36,10.79,12,0.74,-663.00,821.00,15950,20241015,-44.45,1697,20231117,422.10,15950,-44.45,20241015,2050,332.20,20240102,15950,-44.45,20241015,1876,372.28,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N +20241126,110602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,-540,5,-5.71,5107944410,560846,61.50,9480,9480,8890,12280,6620,9450,9107.42,4.07,0,-74303,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,8907,-13.44,10.85,12,0.56,-663.00,821.00,15950,20241015,-44.14,1697,20231117,425.04,15950,-44.14,20241015,2050,334.63,20240102,15950,-44.14,20241015,1876,374.95,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N +20241126,100602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-450,5,-4.76,3338595660,363445,39.85,9480,9480,8980,12280,6620,9450,9185.79,4.07,0,-21162,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,8996,-13.57,10.96,12,0.36,-663.00,821.00,15950,20241015,-43.57,1697,20231117,430.35,15950,-43.57,20241015,2050,339.02,20240102,15950,-43.57,20241015,1876,379.74,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N +20241126,090557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9350,-100,5,-1.06,460694240,49176,5.39,9480,9480,9250,12280,6620,9450,9367.86,4.07,0,-12115,9863,9656,9243,9036,8623,9760,9140,502,2830,500,6040,10,1,99961003,9346,-14.10,11.39,12,0.05,-663.00,821.00,15950,20241015,-41.38,1697,20231117,450.97,15950,-41.38,20241015,2050,356.10,20240102,15950,-41.38,20241015,1876,398.40,20231201,0.20,N,051980,500,502 억,,4063838,N,N,0,N,00,N 20241125,160544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9450,470,2,5.23,8289454350,903726,63.17,9110,9450,8830,11670,6290,8980,9171.33,3.97,0,98789,9953,9466,9183,8696,8413,9325,8555,502,2690,500,5740,10,1,99961003,9446,-14.25,11.51,12,0.90,-663.00,821.00,15950,20241015,-40.75,1697,20231117,456.87,15950,-40.75,20241015,2050,360.98,20240102,15950,-40.75,20241015,1876,403.73,20231201,0.21,N,051980,500,502 억,,3965692,N,N,0,N,00,N 20241125,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9290,310,2,3.45,6964933280,762904,53.32,9110,9360,8830,11670,6290,8980,9129.52,3.97,0,83591,9953,9466,9183,8696,8413,9325,8555,502,2690,500,5740,10,1,99961003,9286,-14.01,11.32,12,0.76,-663.00,821.00,15950,20241015,-41.76,1697,20231117,447.44,15950,-41.76,20241015,2050,353.17,20240102,15950,-41.76,20241015,1876,395.20,20231201,0.21,N,051980,500,502 억,,3965692,N,N,0,N,00,N 20241125,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9190,210,2,2.34,5704611580,626843,43.81,9110,9330,8830,11670,6290,8980,9100.56,3.97,0,28323,9953,9466,9183,8696,8413,9325,8555,502,2690,500,5740,10,1,99961003,9186,-13.86,11.19,12,0.63,-663.00,821.00,15950,20241015,-42.38,1697,20231117,441.54,15950,-42.38,20241015,2050,348.29,20240102,15950,-42.38,20241015,1876,389.87,20231201,0.21,N,051980,500,502 억,,3965692,N,N,0,N,00,N diff --git a/052020/price/prices-20241101.csv b/052020/price/prices-20241101.csv index d490a9fbecf2..6b2780442616 100644 --- a/052020/price/prices-20241101.csv +++ b/052020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-250,5,-4.15,1515993070,263134,55.41,5920,5920,5640,7820,4220,6020,5761.24,3.78,0,-36927,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2854,-10.93,7.58,12,0.53,-528.00,761.00,11691,20240103,-50.65,4004,20240417,44.11,11691,-50.65,20240103,4004,44.11,20240417,12700,-54.57,20240103,4350,32.64,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N +20241126,150557,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-260,5,-4.32,1436598450,249385,52.52,5920,5920,5640,7820,4220,6020,5760.56,3.78,0,-31844,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2849,-10.91,7.57,12,0.50,-528.00,761.00,11691,20240103,-50.73,4004,20240417,43.86,11691,-50.73,20240103,4004,43.86,20240417,12700,-54.65,20240103,4350,32.41,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N +20241126,140555,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-320,5,-5.32,1281041410,222339,46.82,5920,5920,5640,7820,4220,6020,5761.66,3.78,0,-25906,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2820,-10.80,7.49,12,0.45,-528.00,761.00,11691,20240103,-51.24,4004,20240417,42.36,11691,-51.24,20240103,4004,42.36,20240417,12700,-55.12,20240103,4350,31.03,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N +20241126,130554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-340,5,-5.65,1103978950,191192,40.26,5920,5920,5680,7820,4220,6020,5774.19,3.78,0,-21963,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2810,-10.76,7.46,12,0.39,-528.00,761.00,11691,20240103,-51.42,4004,20240417,41.86,11691,-51.42,20240103,4004,41.86,20240417,12700,-55.28,20240103,4350,30.57,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N +20241126,120600,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-190,5,-3.16,903274070,156286,32.91,5920,5920,5680,7820,4220,6020,5779.62,3.78,0,-26646,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2884,-11.04,7.66,12,0.32,-528.00,761.00,11691,20240103,-50.13,4004,20240417,45.60,11691,-50.13,20240103,4004,45.60,20240417,12700,-54.09,20240103,4350,34.02,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N +20241126,110602,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-200,5,-3.32,789955350,136778,28.80,5920,5920,5680,7820,4220,6020,5775.46,3.78,0,-23491,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2879,-11.02,7.65,12,0.28,-528.00,761.00,11691,20240103,-50.22,4004,20240417,45.35,11691,-50.22,20240103,4004,45.35,20240417,12700,-54.17,20240103,4350,33.79,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N +20241126,100603,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-270,5,-4.49,598646830,103737,21.85,5920,5920,5680,7820,4220,6020,5770.81,3.78,0,-22984,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2844,-10.89,7.56,12,0.21,-528.00,761.00,11691,20240103,-50.82,4004,20240417,43.61,11691,-50.82,20240103,4004,43.61,20240417,12700,-54.72,20240103,4350,32.18,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N +20241126,090557,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-150,5,-2.49,100156800,17139,3.61,5920,5920,5740,7820,4220,6020,5843.79,3.78,0,-2699,6560,6290,6060,5790,5560,6175,5675,247,1800,500,0,10,1,49466105,2904,-11.12,7.71,12,0.03,-528.00,761.00,11691,20240103,-49.79,4004,20240417,46.60,11691,-49.79,20240103,4004,46.60,20240417,12700,-53.78,20240103,4350,34.94,20240417,0.00,N,052020,500,247 억,,1869221,N,N,0,N,00,N 20241125,160544,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,10,2,0.17,2847670440,472736,47.17,6040,6330,5830,7810,4210,6010,6023.82,3.81,0,-17550,7196,6602,5806,5212,4416,6900,5510,247,1800,500,0,10,1,49466105,2978,-11.40,7.91,12,0.96,-528.00,761.00,11691,20240103,-48.51,4004,20240417,50.35,11691,-48.51,20240103,4004,50.35,20240417,12700,-52.60,20240103,4350,38.39,20240417,0.00,N,052020,500,247 억,,1887045,N,N,0,N,00,N 20241125,150554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,50,2,0.83,2463189390,408866,40.80,6040,6330,5830,7810,4210,6010,6024.45,3.81,0,-14772,7196,6602,5806,5212,4416,6900,5510,247,1800,500,0,10,1,49466105,2998,-11.48,7.96,12,0.83,-528.00,761.00,11691,20240103,-48.17,4004,20240417,51.35,11691,-48.17,20240103,4004,51.35,20240417,12700,-52.28,20240103,4350,39.31,20240417,0.00,N,052020,500,247 억,,1887045,N,N,0,N,00,N 20241125,140554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,10,2,0.17,2091085100,347181,34.64,6040,6330,5830,7810,4210,6010,6023.05,3.81,0,-23495,7196,6602,5806,5212,4416,6900,5510,247,1800,500,0,10,1,49466105,2978,-11.40,7.91,12,0.70,-528.00,761.00,11691,20240103,-48.51,4004,20240417,50.35,11691,-48.51,20240103,4004,50.35,20240417,12700,-52.60,20240103,4350,38.39,20240417,0.00,N,052020,500,247 억,,1887045,N,N,0,N,00,N diff --git a/052220/price/prices-20241101.csv b/052220/price/prices-20241101.csv index 73186e54b8eb..55424acb8496 100644 --- a/052220/price/prices-20241101.csv +++ b/052220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,131072550,54549,57.68,2420,2445,2380,3145,1695,2420,2402.84,1.05,0,17965,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.24,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N +20241126,150557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,127520110,53078,56.13,2420,2445,2380,3145,1695,2420,2402.50,1.05,0,18299,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.23,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N +20241126,140555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,-30,5,-1.24,117503205,48906,51.72,2420,2445,2380,3145,1695,2420,2402.63,1.05,0,18822,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,550,26.56,0.94,12,0.21,90.00,2544.00,3980,20240725,-39.95,2240,20241115,6.70,3980,-39.95,20240725,2240,6.70,20241115,3980,-39.95,20240725,2240,6.70,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N +20241126,130554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,112811295,46945,49.64,2420,2445,2380,3145,1695,2420,2403.05,1.05,0,18673,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.20,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N +20241126,120600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,105480280,43901,46.42,2420,2445,2380,3145,1695,2420,2402.69,1.05,0,20329,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.19,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N +20241126,110603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,100068740,41644,44.04,2420,2445,2380,3145,1695,2420,2402.96,1.05,0,18885,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.18,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N +20241126,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,98738515,41091,43.45,2420,2445,2380,3145,1695,2420,2402.92,1.05,0,19140,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.18,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N +20241126,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2430,10,2,0.41,21196025,8740,9.24,2420,2435,2410,3145,1695,2420,2425.17,1.05,0,-16,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,559,27.00,0.96,12,0.04,90.00,2544.00,3980,20240725,-38.94,2240,20241115,8.48,3980,-38.94,20240725,2240,8.48,20241115,3980,-38.94,20240725,2240,8.48,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N 20241125,160545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,50,2,2.11,186585980,77693,192.50,2370,2420,2350,3080,1660,2370,2401.57,1.00,0,11414,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,557,26.89,0.95,12,0.34,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N 20241125,150555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2400,30,2,1.27,108501725,45374,112.43,2370,2405,2350,3080,1660,2370,2391.28,1.00,0,14459,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,552,26.67,0.94,12,0.20,90.00,2544.00,3980,20240725,-39.70,2240,20241115,7.14,3980,-39.70,20240725,2240,7.14,20241115,3980,-39.70,20240725,2240,7.14,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N 20241125,140554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2400,30,2,1.27,93247015,38995,96.62,2370,2405,2350,3080,1660,2370,2391.26,1.00,0,10688,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,552,26.67,0.94,12,0.17,90.00,2544.00,3980,20240725,-39.70,2240,20241115,7.14,3980,-39.70,20240725,2240,7.14,20241115,3980,-39.70,20240725,2240,7.14,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N diff --git a/052260/price/prices-20241101.csv b/052260/price/prices-20241101.csv index 7cd58619377f..5a3fbe2fec78 100644 --- a/052260/price/prices-20241101.csv +++ b/052260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160554,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4370,65,2,1.51,494408820,113482,192.41,4415,4440,4305,5590,3015,4305,4356.69,2.70,0,-2596,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1311,16.25,0.96,12,0.38,269.00,4533.00,7900,20240517,-44.68,4025,20241115,8.57,7900,-44.68,20240517,4025,8.57,20241115,13380,-67.34,20240516,4025,8.57,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N +20241126,150557,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4350,45,2,1.05,441977660,101479,172.06,4415,4440,4305,5590,3015,4305,4355.36,2.70,0,-5714,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1305,16.17,0.96,12,0.34,269.00,4533.00,7900,20240517,-44.94,4025,20241115,8.07,7900,-44.94,20240517,4025,8.07,20241115,13380,-67.49,20240516,4025,8.07,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N +20241126,140555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4350,45,2,1.05,396549340,91036,154.35,4415,4440,4305,5590,3015,4305,4355.96,2.70,0,-9393,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1305,16.17,0.96,12,0.30,269.00,4533.00,7900,20240517,-44.94,4025,20241115,8.07,7900,-44.94,20240517,4025,8.07,20241115,13380,-67.49,20240516,4025,8.07,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N +20241126,130555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4340,35,2,0.81,348392880,79952,135.56,4415,4440,4305,5590,3015,4305,4357.53,2.70,0,-10578,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1302,16.13,0.96,12,0.27,269.00,4533.00,7900,20240517,-45.06,4025,20241115,7.83,7900,-45.06,20240517,4025,7.83,20241115,13380,-67.56,20240516,4025,7.83,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N +20241126,120600,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4330,25,2,0.58,336636915,77238,130.96,4415,4440,4305,5590,3015,4305,4358.44,2.70,0,-11154,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1299,16.10,0.96,12,0.26,269.00,4533.00,7900,20240517,-45.19,4025,20241115,7.58,7900,-45.19,20240517,4025,7.58,20241115,13380,-67.64,20240516,4025,7.58,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N +20241126,110603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4360,55,2,1.28,283643945,65044,110.28,4415,4440,4305,5590,3015,4305,4360.80,2.70,0,-16719,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1308,16.21,0.96,12,0.22,269.00,4533.00,7900,20240517,-44.81,4025,20241115,8.32,7900,-44.81,20240517,4025,8.32,20241115,13380,-67.41,20240516,4025,8.32,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N +20241126,100603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4305,0,3,0.00,245044700,56152,95.21,4415,4440,4305,5590,3015,4305,4363.95,2.70,0,-16148,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1292,16.00,0.95,12,0.19,269.00,4533.00,7900,20240517,-45.51,4025,20241115,6.96,7900,-45.51,20240517,4025,6.96,20241115,13380,-67.83,20240516,4025,6.96,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N +20241126,090558,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4375,70,2,1.63,79535855,18068,30.63,4415,4440,4355,5590,3015,4305,4402.03,2.70,0,-1667,4368,4336,4298,4266,4228,4352,4282,150,1285,500,2840,5,1,30000000,1313,16.26,0.97,12,0.06,269.00,4533.00,7900,20240517,-44.62,4025,20241115,8.70,7900,-44.62,20240517,4025,8.70,20241115,13380,-67.30,20240516,4025,8.70,20241115,2.44,N,052260,500,150 억,,811307,N,N,0,N,00,N 20241125,160545,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4305,30,2,0.70,254153935,58979,72.75,4260,4330,4260,5550,2995,4275,4309.24,2.70,0,1554,4358,4316,4278,4236,4198,4337,4257,150,1275,500,2820,5,1,30000000,1292,16.00,0.95,12,0.20,269.00,4533.00,7900,20240517,-45.51,4025,20241115,6.96,7900,-45.51,20240517,4025,6.96,20241115,13380,-67.83,20240516,4025,6.96,20241115,2.38,N,052260,500,150 억,,811500,N,N,0,N,00,N 20241125,150555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4305,30,2,0.70,240768385,55872,68.92,4260,4330,4260,5550,2995,4275,4309.29,2.70,0,2323,4358,4316,4278,4236,4198,4337,4257,150,1275,500,2820,5,1,30000000,1292,16.00,0.95,12,0.19,269.00,4533.00,7900,20240517,-45.51,4025,20241115,6.96,7900,-45.51,20240517,4025,6.96,20241115,13380,-67.83,20240516,4025,6.96,20241115,2.38,N,052260,500,150 억,,811500,N,N,0,N,00,N 20241125,140555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4295,20,2,0.47,212690270,49342,60.86,4260,4330,4260,5550,2995,4275,4310.53,2.70,0,4665,4358,4316,4278,4236,4198,4337,4257,150,1275,500,2820,5,1,30000000,1289,15.97,0.95,12,0.16,269.00,4533.00,7900,20240517,-45.63,4025,20241115,6.71,7900,-45.63,20240517,4025,6.71,20241115,13380,-67.90,20240516,4025,6.71,20241115,2.38,N,052260,500,150 억,,811500,N,N,0,N,00,N diff --git a/052300/price/prices-20241101.csv b/052300/price/prices-20241101.csv index 4b81c8a7caf0..14e0de959e6c 100644 --- a/052300/price/prices-20241101.csv +++ b/052300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,343,3,2,0.88,31959034,93762,34.74,340,343,338,442,238,340,340.85,0.10,0,-6938,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,578,-2.04,0.24,12,0.06,-168.00,1447.00,695,20231212,-50.65,316,20241121,8.54,544,-36.95,20240110,316,8.54,20241121,695,-50.65,20231212,316,8.54,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N +20241126,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,343,3,2,0.88,30966700,90859,33.66,340,343,338,442,238,340,340.82,0.10,0,-6692,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,578,-2.04,0.24,12,0.05,-168.00,1447.00,695,20231212,-50.65,316,20241121,8.54,544,-36.95,20240110,316,8.54,20241121,695,-50.65,20231212,316,8.54,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N +20241126,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,343,3,2,0.88,30166856,88527,32.80,340,343,338,442,238,340,340.76,0.10,0,-6690,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,578,-2.04,0.24,12,0.05,-168.00,1447.00,695,20231212,-50.65,316,20241121,8.54,544,-36.95,20240110,316,8.54,20241121,695,-50.65,20231212,316,8.54,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N +20241126,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,340,0,3,0.00,25120656,73732,27.32,340,343,338,442,238,340,340.70,0.10,0,-2662,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,573,-2.02,0.23,12,0.04,-168.00,1447.00,695,20231212,-51.08,316,20241121,7.59,544,-37.50,20240110,316,7.59,20241121,695,-51.08,20231212,316,7.59,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N +20241126,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,1,2,0.29,23868997,70055,25.95,340,343,338,442,238,340,340.72,0.10,0,-1343,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,575,-2.03,0.24,12,0.04,-168.00,1447.00,695,20231212,-50.94,316,20241121,7.91,544,-37.32,20240110,316,7.91,20241121,695,-50.94,20231212,316,7.91,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N +20241126,110603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,1,2,0.29,16652192,48794,18.08,340,343,339,442,238,340,341.28,0.10,0,-1343,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,575,-2.03,0.24,12,0.03,-168.00,1447.00,695,20231212,-50.94,316,20241121,7.91,544,-37.32,20240110,316,7.91,20241121,695,-50.94,20231212,316,7.91,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N +20241126,100604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,342,2,2,0.59,13146349,38510,14.27,340,343,339,442,238,340,341.37,0.10,0,-1343,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,577,-2.04,0.24,12,0.02,-168.00,1447.00,695,20231212,-50.79,316,20241121,8.23,544,-37.13,20240110,316,8.23,20241121,695,-50.79,20231212,316,8.23,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N +20241126,090558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,342,2,2,0.59,2063419,6054,2.24,340,342,339,442,238,340,340.84,0.10,0,-931,351,345,337,331,323,348,334,843,102,500,230,1,1,168651433,577,-2.04,0.24,12,0.00,-168.00,1447.00,695,20231212,-50.79,316,20241121,8.23,544,-37.13,20240110,316,8.23,20241121,695,-50.79,20231212,316,8.23,20241121,0.01,N,052300,500,843 억,,162214,N,N,0,N,00,N 20241125,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,340,7,2,2.10,90950960,269925,188.43,332,343,329,432,234,333,336.95,0.09,0,13697,344,338,331,325,318,341,328,843,99,500,230,1,1,168651433,573,-2.02,0.23,12,0.16,-168.00,1447.00,695,20231212,-51.08,316,20241121,7.59,544,-37.50,20240110,316,7.59,20241121,695,-51.08,20231212,316,7.59,20241121,0.01,N,052300,500,843 억,,148517,N,N,0,N,00,N 20241125,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,340,7,2,2.10,86400991,256551,179.09,332,343,329,432,234,333,336.78,0.09,0,13398,344,338,331,325,318,341,328,843,99,500,230,1,1,168651433,573,-2.02,0.23,12,0.15,-168.00,1447.00,695,20231212,-51.08,316,20241121,7.59,544,-37.50,20240110,316,7.59,20241121,695,-51.08,20231212,316,7.59,20241121,0.01,N,052300,500,843 억,,148517,N,N,0,N,00,N 20241125,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,337,4,2,1.20,78483437,233142,162.75,332,343,329,432,234,333,336.63,0.09,0,12962,344,338,331,325,318,341,328,843,99,500,230,1,1,168651433,568,-2.01,0.23,12,0.14,-168.00,1447.00,695,20231212,-51.51,316,20241121,6.65,544,-38.05,20240110,316,6.65,20241121,695,-51.51,20231212,316,6.65,20241121,0.01,N,052300,500,843 억,,148517,N,N,0,N,00,N diff --git a/052330/price/prices-20241101.csv b/052330/price/prices-20241101.csv index 93846e30013e..bb1d59b9abd0 100644 --- a/052330/price/prices-20241101.csv +++ b/052330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,0,3,0.00,49488200,6384,105.84,7770,7790,7720,10100,5440,7770,7751.91,10.45,0,538,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1210,15.27,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.37,6190,20231201,25.53,8480,-8.37,20241107,6350,22.36,20240122,8480,-8.37,20241107,6190,25.53,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N +20241126,150558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,-10,5,-0.13,48291980,6230,103.28,7770,7790,7720,10100,5440,7770,7751.52,10.45,0,535,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1209,15.25,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.49,6190,20231201,25.36,8480,-8.49,20241107,6350,22.20,20240122,8480,-8.49,20241107,6190,25.36,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N +20241126,140556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7780,10,2,0.13,48237640,6223,103.17,7770,7790,7720,10100,5440,7770,7751.51,10.45,0,530,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1212,15.28,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.25,6190,20231201,25.69,8480,-8.25,20241107,6350,22.52,20240122,8480,-8.25,20241107,6190,25.69,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N +20241126,130555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,-10,5,-0.13,48222080,6221,103.13,7770,7790,7720,10100,5440,7770,7751.50,10.45,0,532,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1209,15.25,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.49,6190,20231201,25.36,8480,-8.49,20241107,6350,22.20,20240122,8480,-8.49,20241107,6190,25.36,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N +20241126,120601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,-30,5,-0.39,47670590,6150,101.96,7770,7790,7720,10100,5440,7770,7751.32,10.45,0,463,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1205,15.21,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.73,6190,20231201,25.04,8480,-8.73,20241107,6350,21.89,20240122,8480,-8.73,20241107,6190,25.04,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N +20241126,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,0,3,0.00,46939850,6056,100.40,7770,7790,7720,10100,5440,7770,7750.97,10.45,0,418,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1210,15.27,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.37,6190,20231201,25.53,8480,-8.37,20241107,6350,22.36,20240122,8480,-8.37,20241107,6190,25.53,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N +20241126,100604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7720,-50,5,-0.64,42066930,5427,89.97,7770,7790,7720,10100,5440,7770,7751.42,10.45,0,-39,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1202,15.17,0.36,12,0.03,509.00,21632.00,8480,20241107,-8.96,6190,20231201,24.72,8480,-8.96,20241107,6350,21.57,20240122,8480,-8.96,20241107,6190,24.72,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N +20241126,090558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,-10,5,-0.13,1072250,138,2.29,7770,7770,7760,10100,5440,7770,7769.93,10.45,0,5,7836,7802,7736,7702,7636,7820,7720,78,2330,500,5590,10,1,15574552,1209,15.25,0.36,12,0.00,509.00,21632.00,8480,20241107,-8.49,6190,20231201,25.36,8480,-8.49,20241107,6350,22.20,20240122,8480,-8.49,20241107,6190,25.36,20231201,1.05,N,052330,500,77 억,,1627859,N,N,0,N,00,N 20241125,160545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,90,2,1.17,46531390,6032,104.25,7730,7770,7670,9980,5380,7680,7714.09,10.46,0,-1173,7800,7740,7670,7610,7540,7770,7640,78,2300,500,5520,10,1,15574552,1210,15.27,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.37,6190,20231201,25.53,8480,-8.37,20241107,6350,22.36,20240122,8480,-8.37,20241107,6190,25.53,20231201,1.06,N,052330,500,77 억,,1628609,N,N,0,N,00,N 20241125,150556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7730,50,2,0.65,45685020,5923,102.37,7730,7730,7670,9980,5380,7680,7713.16,10.46,0,-1168,7800,7740,7670,7610,7540,7770,7640,78,2300,500,5520,10,1,15574552,1204,15.19,0.36,12,0.04,509.00,21632.00,8480,20241107,-8.84,6190,20231201,24.88,8480,-8.84,20241107,6350,21.73,20240122,8480,-8.84,20241107,6190,24.88,20231201,1.06,N,052330,500,77 억,,1628609,N,N,0,N,00,N 20241125,140555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7730,50,2,0.65,34445600,4469,77.24,7730,7730,7670,9980,5380,7680,7707.68,10.46,0,-848,7800,7740,7670,7610,7540,7770,7640,78,2300,500,5520,10,1,15574552,1204,15.19,0.36,12,0.03,509.00,21632.00,8480,20241107,-8.84,6190,20231201,24.88,8480,-8.84,20241107,6350,21.73,20240122,8480,-8.84,20241107,6190,24.88,20231201,1.06,N,052330,500,77 억,,1628609,N,N,0,N,00,N diff --git a/052400/price/prices-20241101.csv b/052400/price/prices-20241101.csv index 215e35b54571..b7057ca64d72 100644 --- a/052400/price/prices-20241101.csv +++ b/052400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14790,-10,5,-0.07,369395740,25360,16.62,14530,14970,14310,19240,10360,14800,14566.08,1.23,0,4781,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2204,7.60,1.05,12,0.17,1945.00,14089.00,20750,20240409,-28.72,12000,20240805,23.25,20750,-28.72,20240409,12000,23.25,20240805,20750,-28.72,20240409,12000,23.25,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N +20241126,150558,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14830,30,2,0.20,339022940,23295,15.27,14530,14970,14310,19240,10360,14800,14553.46,1.23,0,4085,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2210,7.62,1.05,12,0.16,1945.00,14089.00,20750,20240409,-28.53,12000,20240805,23.58,20750,-28.53,20240409,12000,23.58,20240805,20750,-28.53,20240409,12000,23.58,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N +20241126,140556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14790,-10,5,-0.07,282538830,19496,12.78,14530,14850,14310,19240,10360,14800,14492.14,1.23,0,4748,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2204,7.60,1.05,12,0.13,1945.00,14089.00,20750,20240409,-28.72,12000,20240805,23.25,20750,-28.72,20240409,12000,23.25,20240805,20750,-28.72,20240409,12000,23.25,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N +20241126,130556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14710,-90,5,-0.61,260790690,18023,11.81,14530,14740,14310,19240,10360,14800,14469.88,1.23,0,5061,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2192,7.56,1.04,12,0.12,1945.00,14089.00,20750,20240409,-29.11,12000,20240805,22.58,20750,-29.11,20240409,12000,22.58,20240805,20750,-29.11,20240409,12000,22.58,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N +20241126,120601,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14540,-260,5,-1.76,241956680,16736,10.97,14530,14740,14310,19240,10360,14800,14457.26,1.23,0,4303,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2166,7.48,1.03,12,0.11,1945.00,14089.00,20750,20240409,-29.93,12000,20240805,21.17,20750,-29.93,20240409,12000,21.17,20240805,20750,-29.93,20240409,12000,21.17,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N +20241126,110604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14570,-230,5,-1.55,236345800,16351,10.72,14530,14740,14310,19240,10360,14800,14454.52,1.23,0,4535,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2171,7.49,1.03,12,0.11,1945.00,14089.00,20750,20240409,-29.78,12000,20240805,21.42,20750,-29.78,20240409,12000,21.42,20240805,20750,-29.78,20240409,12000,21.42,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N +20241126,100604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14360,-440,5,-2.97,221046120,15294,10.02,14530,14740,14310,19240,10360,14800,14453.13,1.23,0,3925,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2140,7.38,1.02,12,0.10,1945.00,14089.00,20750,20240409,-30.80,12000,20240805,19.67,20750,-30.80,20240409,12000,19.67,20240805,20750,-30.80,20240409,12000,19.67,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N +20241126,090559,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14440,-360,5,-2.43,108217270,7465,4.89,14530,14740,14310,19240,10360,14800,14496.62,1.23,0,1509,16900,15850,14940,13890,12980,16375,14415,78,4440,500,10060,10,1,14899999,2152,7.42,1.02,12,0.05,1945.00,14089.00,20750,20240409,-30.41,12000,20240805,20.33,20750,-30.41,20240409,12000,20.33,20240805,20750,-30.41,20240409,12000,20.33,20240805,2.29,N,052400,500,77 억,,182888,N,N,0,N,00,N 20241125,160546,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14800,640,2,4.52,2287036780,150576,730.56,14140,15990,14030,18400,9920,14160,15190.60,1.32,0,-13303,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2205,7.61,1.05,12,1.01,1945.00,14089.00,20750,20240409,-28.67,12000,20240805,23.33,20750,-28.67,20240409,12000,23.33,20240805,20750,-28.67,20240409,12000,23.33,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N 20241125,150556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15130,970,2,6.85,2143365120,140937,683.80,14140,15990,14030,18400,9920,14160,15207.97,1.32,0,-12900,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2254,7.78,1.07,12,0.95,1945.00,14089.00,20750,20240409,-27.08,12000,20240805,26.08,20750,-27.08,20240409,12000,26.08,20240805,20750,-27.08,20240409,12000,26.08,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N 20241125,140555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14240,80,2,0.56,123067970,8706,42.24,14140,14280,14030,18400,9920,14160,14135.99,1.32,0,1190,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2122,7.32,1.01,12,0.06,1945.00,14089.00,20750,20240409,-31.37,12000,20240805,18.67,20750,-31.37,20240409,12000,18.67,20240805,20750,-31.37,20240409,12000,18.67,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N diff --git a/052420/price/prices-20241101.csv b/052420/price/prices-20241101.csv index 415a446b36ff..857e912b918c 100644 --- a/052420/price/prices-20241101.csv +++ b/052420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1464,26,2,1.81,3055892528,2101315,164.10,1445,1467,1438,1869,1007,1438,1454.27,2.22,0,374808,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1264,9.76,0.53,12,2.43,150.00,2762.00,2915,20240812,-49.78,1290,20240416,13.49,2915,-49.78,20240812,1290,13.49,20240416,2915,-49.78,20240812,1290,13.49,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N +20241126,150559,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1460,22,2,1.53,2783258000,1914937,149.55,1445,1464,1438,1869,1007,1438,1453.45,2.22,0,276934,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1260,9.73,0.53,12,2.22,150.00,2762.00,2915,20240812,-49.91,1290,20240416,13.18,2915,-49.91,20240812,1290,13.18,20240416,2915,-49.91,20240812,1290,13.18,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N +20241126,140557,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1453,15,2,1.04,2349944735,1617815,126.34,1445,1464,1438,1869,1007,1438,1452.54,2.22,0,138523,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1254,9.69,0.53,12,1.87,150.00,2762.00,2915,20240812,-50.15,1290,20240416,12.64,2915,-50.15,20240812,1290,12.64,20240416,2915,-50.15,20240812,1290,12.64,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N +20241126,130556,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1451,13,2,0.90,2154548610,1483126,115.82,1445,1464,1438,1869,1007,1438,1452.71,2.22,0,71068,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1252,9.67,0.53,12,1.72,150.00,2762.00,2915,20240812,-50.22,1290,20240416,12.48,2915,-50.22,20240812,1290,12.48,20240416,2915,-50.22,20240812,1290,12.48,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N +20241126,120601,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1452,14,2,0.97,1976910428,1360752,106.27,1445,1464,1438,1869,1007,1438,1452.81,2.22,0,24882,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1253,9.68,0.53,12,1.58,150.00,2762.00,2915,20240812,-50.19,1290,20240416,12.56,2915,-50.19,20240812,1290,12.56,20240416,2915,-50.19,20240812,1290,12.56,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N +20241126,110604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1454,16,2,1.11,1767575455,1216551,95.01,1445,1464,1438,1869,1007,1438,1452.94,2.22,0,20414,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1255,9.69,0.53,12,1.41,150.00,2762.00,2915,20240812,-50.12,1290,20240416,12.71,2915,-50.12,20240812,1290,12.71,20240416,2915,-50.12,20240812,1290,12.71,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N +20241126,100605,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1445,7,2,0.49,1276175835,878839,68.63,1445,1464,1438,1869,1007,1438,1452.12,2.22,0,77802,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1247,9.63,0.52,12,1.02,150.00,2762.00,2915,20240812,-50.43,1290,20240416,12.02,2915,-50.43,20240812,1290,12.02,20240416,2915,-50.43,20240812,1290,12.02,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N +20241126,090559,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1448,10,2,0.70,248647293,171788,13.42,1445,1453,1442,1869,1007,1438,1447.41,2.22,0,24197,1459,1448,1438,1427,1417,1454,1433,445,431,500,940,1,1,86315192,1250,9.65,0.52,12,0.20,150.00,2762.00,2915,20240812,-50.33,1290,20240416,12.25,2915,-50.33,20240812,1290,12.25,20240416,2915,-50.33,20240812,1290,12.25,20240416,7.08,N,052420,500,445 억,,1917957,N,N,0,N,00,N 20241125,160546,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1438,17,2,1.20,1792009566,1245671,48.10,1428,1449,1428,1847,995,1421,1438.61,1.83,0,336911,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1241,9.59,0.52,12,1.44,150.00,2762.00,2915,20240812,-50.67,1290,20240416,11.47,2915,-50.67,20240812,1290,11.47,20240416,2915,-50.67,20240812,1290,11.47,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N 20241125,150556,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1440,19,2,1.34,1666695007,1158540,44.73,1428,1449,1428,1847,995,1421,1438.63,1.83,0,319919,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1243,9.60,0.52,12,1.34,150.00,2762.00,2915,20240812,-50.60,1290,20240416,11.63,2915,-50.60,20240812,1290,11.63,20240416,2915,-50.60,20240812,1290,11.63,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N 20241125,140556,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1436,15,2,1.06,1373775570,954676,36.86,1428,1449,1428,1847,995,1421,1439.01,1.83,0,238866,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1239,9.57,0.52,12,1.11,150.00,2762.00,2915,20240812,-50.74,1290,20240416,11.32,2915,-50.74,20240812,1290,11.32,20240416,2915,-50.74,20240812,1290,11.32,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N diff --git a/052460/price/prices-20241101.csv b/052460/price/prices-20241101.csv index f292d189ce55..04744bd0bb70 100644 --- a/052460/price/prices-20241101.csv +++ b/052460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,40,2,1.87,5040961800,2133460,6569.34,2135,2580,2055,2775,1495,2135,2363.57,1.06,0,-33178,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,318,6.97,0.70,12,14.60,312.00,3106.00,5130,20231122,-57.60,2000,20241113,8.75,4800,-54.69,20240109,2000,8.75,20241113,4800,-54.69,20240109,2000,8.75,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N +20241126,150559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,70,2,3.28,4795286425,2020410,6221.24,2135,2580,2055,2775,1495,2135,2373.42,1.06,0,-54396,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,322,7.07,0.71,12,13.83,312.00,3106.00,5130,20231122,-57.02,2000,20241113,10.25,4800,-54.06,20240109,2000,10.25,20241113,4800,-54.06,20240109,2000,10.25,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N +20241126,140557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-60,5,-2.81,112225005,53719,165.41,2135,2145,2055,2775,1495,2135,2089.11,1.06,0,244,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,303,6.65,0.67,12,0.37,312.00,3106.00,5130,20231122,-59.55,2000,20241113,3.75,4800,-56.77,20240109,2000,3.75,20241113,4800,-56.77,20240109,2000,3.75,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N +20241126,130556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-55,5,-2.58,95371510,45558,140.28,2135,2145,2055,2775,1495,2135,2093.41,1.06,0,998,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,304,6.67,0.67,12,0.31,312.00,3106.00,5130,20231122,-59.45,2000,20241113,4.00,4800,-56.67,20240109,2000,4.00,20241113,4800,-56.67,20240109,2000,4.00,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N +20241126,120602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-35,5,-1.64,52328655,24770,76.27,2135,2145,2065,2775,1495,2135,2112.58,1.06,0,814,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,307,6.73,0.68,12,0.17,312.00,3106.00,5130,20231122,-59.06,2000,20241113,5.00,4800,-56.25,20240109,2000,5.00,20241113,4800,-56.25,20240109,2000,5.00,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N +20241126,110605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-20,5,-0.94,45527075,21512,66.24,2135,2145,2065,2775,1495,2135,2116.36,1.06,0,-22,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,309,6.78,0.68,12,0.15,312.00,3106.00,5130,20231122,-58.77,2000,20241113,5.75,4800,-55.94,20240109,2000,5.75,20241113,4800,-55.94,20240109,2000,5.75,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N +20241126,100605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-20,5,-0.94,32550290,15299,47.11,2135,2145,2100,2775,1495,2135,2127.61,1.06,0,-1517,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,309,6.78,0.68,12,0.10,312.00,3106.00,5130,20231122,-58.77,2000,20241113,5.75,4800,-55.94,20240109,2000,5.75,20241113,4800,-55.94,20240109,2000,5.75,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N +20241126,090559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-10,5,-0.47,1211240,568,1.75,2135,2135,2125,2775,1495,2135,2132.46,1.06,0,-212,2201,2167,2111,2077,2021,2185,2095,73,640,500,1530,5,1,14607936,310,6.81,0.68,12,0.00,312.00,3106.00,5130,20231122,-58.58,2000,20241113,6.25,4800,-55.73,20240109,2000,6.25,20241113,4800,-55.73,20240109,2000,6.25,20241113,2.58,N,052460,500,73 억,,155264,N,N,0,N,00,N 20241125,160546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,55,2,2.64,68235275,32474,264.49,2080,2145,2055,2700,1460,2080,2101.23,1.06,0,247,2100,2090,2080,2070,2060,2095,2075,73,620,500,1490,5,1,14607936,312,6.84,0.69,12,0.22,312.00,3106.00,5130,20231122,-58.38,2000,20241113,6.75,4800,-55.52,20240109,2000,6.75,20241113,4800,-55.52,20240109,2000,6.75,20241113,2.70,N,052460,500,73 억,,155017,N,N,0,N,00,N 20241125,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,55,2,2.64,67658875,32204,262.29,2080,2145,2055,2700,1460,2080,2100.95,1.06,0,248,2100,2090,2080,2070,2060,2095,2075,73,620,500,1490,5,1,14607936,312,6.84,0.69,12,0.22,312.00,3106.00,5130,20231122,-58.38,2000,20241113,6.75,4800,-55.52,20240109,2000,6.75,20241113,4800,-55.52,20240109,2000,6.75,20241113,2.70,N,052460,500,73 억,,155017,N,N,0,N,00,N 20241125,140556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,60,2,2.88,66569115,31692,258.12,2080,2145,2055,2700,1460,2080,2100.50,1.06,0,341,2100,2090,2080,2070,2060,2095,2075,73,620,500,1490,5,1,14607936,313,6.86,0.69,12,0.22,312.00,3106.00,5130,20231122,-58.28,2000,20241113,7.00,4800,-55.42,20240109,2000,7.00,20241113,4800,-55.42,20240109,2000,7.00,20241113,2.70,N,052460,500,73 억,,155017,N,N,0,N,00,N diff --git a/052600/price/prices-20241101.csv b/052600/price/prices-20241101.csv index 24c441d18ccf..84c89d8070b3 100644 --- a/052600/price/prices-20241101.csv +++ b/052600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,35,2,0.82,232188370,54254,35.42,4265,4305,4245,5550,2990,4270,4279.65,2.80,0,24499,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,498,20.21,1.36,12,0.47,213.00,3167.00,6460,20231214,-33.36,3250,20240805,32.46,5400,-20.28,20240215,3250,32.46,20240805,6460,-33.36,20231214,3250,32.46,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N +20241126,150559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4300,30,2,0.70,217230510,50778,33.15,4265,4305,4245,5550,2990,4270,4278.04,2.80,0,24207,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,497,20.19,1.36,12,0.44,213.00,3167.00,6460,20231214,-33.44,3250,20240805,32.31,5400,-20.37,20240215,3250,32.31,20240805,6460,-33.44,20231214,3250,32.31,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N +20241126,140557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4295,25,2,0.59,174922810,40929,26.72,4265,4295,4245,5550,2990,4270,4273.81,2.80,0,19272,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,497,20.16,1.36,12,0.35,213.00,3167.00,6460,20231214,-33.51,3250,20240805,32.15,5400,-20.46,20240215,3250,32.15,20240805,6460,-33.51,20231214,3250,32.15,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N +20241126,130557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4280,10,2,0.23,148590175,34788,22.71,4265,4295,4245,5550,2990,4270,4271.31,2.80,0,16559,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,495,20.09,1.35,12,0.30,213.00,3167.00,6460,20231214,-33.75,3250,20240805,31.69,5400,-20.74,20240215,3250,31.69,20240805,6460,-33.75,20231214,3250,31.69,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N +20241126,120602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4265,-5,5,-0.12,124583315,29174,19.04,4265,4295,4245,5550,2990,4270,4270.35,2.80,0,14310,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,493,20.02,1.35,12,0.25,213.00,3167.00,6460,20231214,-33.98,3250,20240805,31.23,5400,-21.02,20240215,3250,31.23,20240805,6460,-33.98,20231214,3250,31.23,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N +20241126,110605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4275,5,2,0.12,73210760,17160,11.20,4265,4295,4245,5550,2990,4270,4266.36,2.80,0,6525,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,494,20.07,1.35,12,0.15,213.00,3167.00,6460,20231214,-33.82,3250,20240805,31.54,5400,-20.83,20240215,3250,31.54,20240805,6460,-33.82,20231214,3250,31.54,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N +20241126,100606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4285,15,2,0.35,65884300,15446,10.08,4265,4295,4245,5550,2990,4270,4265.46,2.80,0,5316,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,496,20.12,1.35,12,0.13,213.00,3167.00,6460,20231214,-33.67,3250,20240805,31.85,5400,-20.65,20240215,3250,31.85,20240805,6460,-33.67,20231214,3250,31.85,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N +20241126,090600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-20,5,-0.47,8826815,2075,1.35,4265,4280,4250,5550,2990,4270,4253.89,2.80,0,-309,4416,4342,4246,4172,4076,4380,4210,58,1280,500,2730,5,1,11563700,491,19.95,1.34,12,0.02,213.00,3167.00,6460,20231214,-34.21,3250,20240805,30.77,5400,-21.30,20240215,3250,30.77,20240805,6460,-34.21,20231214,3250,30.77,20240805,3.92,N,052600,500,57 억,,323891,N,N,0,N,00,N 20241125,160547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4270,115,2,2.77,650324975,152866,311.11,4155,4320,4150,5400,2910,4155,4254.21,2.34,0,53337,4228,4191,4148,4111,4068,4210,4130,58,1245,500,2650,5,1,11563700,494,20.05,1.35,12,1.32,213.00,3167.00,6460,20231214,-33.90,3250,20240805,31.38,5400,-20.93,20240215,3250,31.38,20240805,6460,-33.90,20231214,3250,31.38,20240805,3.94,N,052600,500,57 억,,270266,N,N,0,N,00,N 20241125,150557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4245,90,2,2.17,638638345,150120,305.53,4155,4320,4150,5400,2910,4155,4254.19,2.34,0,52071,4228,4191,4148,4111,4068,4210,4130,58,1245,500,2650,5,1,11563700,491,19.93,1.34,12,1.30,213.00,3167.00,6460,20231214,-34.29,3250,20240805,30.62,5400,-21.39,20240215,3250,30.62,20240805,6460,-34.29,20231214,3250,30.62,20240805,3.94,N,052600,500,57 억,,270266,N,N,0,N,00,N 20241125,140556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4260,105,2,2.53,563902375,132506,269.68,4155,4320,4150,5400,2910,4155,4255.67,2.34,0,45843,4228,4191,4148,4111,4068,4210,4130,58,1245,500,2650,5,1,11563700,493,20.00,1.35,12,1.15,213.00,3167.00,6460,20231214,-34.06,3250,20240805,31.08,5400,-21.11,20240215,3250,31.08,20240805,6460,-34.06,20231214,3250,31.08,20240805,3.94,N,052600,500,57 억,,270266,N,N,0,N,00,N diff --git a/052670/price/prices-20241101.csv b/052670/price/prices-20241101.csv index ce6e293fc378..504c6190d83f 100644 --- a/052670/price/prices-20241101.csv +++ b/052670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160556,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241126,150600,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241126,140557,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241126,130557,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241126,120602,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241126,110605,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241126,100606,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241126,090600,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231117,0.00,2080,20231117,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241125,160547,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231116,0.00,2080,20231116,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241125,150557,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231116,0.00,2080,20231116,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241125,140557,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231116,0.00,2080,20231116,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231127,2080,0.00,20231127,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20241101.csv b/052690/price/prices-20241101.csv index 905387ab4887..2c9675d6a2c7 100644 --- a/052690/price/prices-20241101.csv +++ b/052690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160557,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71700,0,3,0.00,7734943700,108419,96.06,71300,71900,70500,93200,50200,71700,71340.50,8.88,0,16583,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,27404,83.96,4.91,12,0.28,854.00,14589.00,98100,20240718,-26.91,53800,20240419,33.27,98100,-26.91,20240718,53800,33.27,20240419,98100,-26.91,20240718,53800,33.27,20240419,1.24,N,052690,200,76 억,,3395207,N,N,19,N,00,N +20241126,150600,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71400,-300,5,-0.42,6806525100,95457,84.58,71300,71900,70500,93200,50200,71700,71304.14,8.88,0,13997,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,27289,83.61,4.89,12,0.25,854.00,14589.00,98100,20240718,-27.22,53800,20240419,32.71,98100,-27.22,20240718,53800,32.71,20240419,98100,-27.22,20240718,53800,32.71,20240419,1.24,N,052690,200,76 억,,3395207,N,N,307,N,00,N +20241126,140558,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71200,-500,5,-0.70,4951991000,69482,61.56,71300,71900,70500,93200,50200,71700,71269.41,8.88,0,8925,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,27213,83.37,4.88,12,0.18,854.00,14589.00,98100,20240718,-27.42,53800,20240419,32.34,98100,-27.42,20240718,53800,32.34,20240419,98100,-27.42,20240718,53800,32.34,20240419,1.24,N,052690,200,76 억,,3395207,N,N,307,N,00,N +20241126,130557,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71400,-300,5,-0.42,4364242200,61216,54.24,71300,71900,70500,93200,50200,71700,71291.73,8.88,0,7332,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,27289,83.61,4.89,12,0.16,854.00,14589.00,98100,20240718,-27.22,53800,20240419,32.71,98100,-27.22,20240718,53800,32.71,20240419,98100,-27.22,20240718,53800,32.71,20240419,1.24,N,052690,200,76 억,,3395207,N,N,307,N,00,N +20241126,120603,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71500,-200,5,-0.28,3975033700,55761,49.41,71300,71900,70500,93200,50200,71700,71286.13,8.88,0,5267,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,27327,83.72,4.90,12,0.15,854.00,14589.00,98100,20240718,-27.12,53800,20240419,32.90,98100,-27.12,20240718,53800,32.90,20240419,98100,-27.12,20240718,53800,32.90,20240419,1.24,N,052690,200,76 억,,3395207,N,N,307,N,00,N +20241126,110605,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71500,-200,5,-0.28,3519700600,49391,43.76,71300,71900,70500,93200,50200,71700,71260.95,8.88,0,4514,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,27327,83.72,4.90,12,0.13,854.00,14589.00,98100,20240718,-27.12,53800,20240419,32.90,98100,-27.12,20240718,53800,32.90,20240419,98100,-27.12,20240718,53800,32.90,20240419,1.24,N,052690,200,76 억,,3395207,N,N,307,N,00,N +20241126,100606,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71600,-100,5,-0.14,2418362800,34033,30.15,71300,71600,70500,93200,50200,71700,71057.16,8.88,0,787,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,27366,83.84,4.91,12,0.09,854.00,14589.00,98100,20240718,-27.01,53800,20240419,33.09,98100,-27.01,20240718,53800,33.09,20240419,98100,-27.01,20240718,53800,33.09,20240419,1.24,N,052690,200,76 억,,3395207,N,N,307,N,00,N +20241126,090600,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70600,-1100,5,-1.53,836159600,11787,10.44,71300,71400,70500,93200,50200,71700,70931.57,8.88,0,-3238,72566,72132,71466,71032,70366,72350,71250,76,21500,200,51620,100,1,38220000,26983,82.67,4.84,12,0.03,854.00,14589.00,98100,20240718,-28.03,53800,20240419,31.23,98100,-28.03,20240718,53800,31.23,20240419,98100,-28.03,20240718,53800,31.23,20240419,1.24,N,052690,200,76 억,,3395207,N,N,307,N,00,N 20241125,160547,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71700,500,2,0.70,7963728500,111773,50.17,71500,71900,70800,92500,49900,71200,71248.00,8.85,0,13511,73066,72132,70566,69632,68066,72600,70100,76,21300,200,51260,100,1,38220000,27404,83.96,4.91,12,0.29,854.00,14589.00,98100,20240718,-26.91,53800,20240419,33.27,98100,-26.91,20240718,53800,33.27,20240419,98100,-26.91,20240718,53800,33.27,20240419,1.25,N,052690,200,76 억,,3381148,N,N,307,N,00,N 20241125,150557,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71200,0,3,0.00,6518703000,91595,41.12,71500,71900,70800,92500,49900,71200,71168.76,8.85,0,8418,73066,72132,70566,69632,68066,72600,70100,76,21300,200,51260,100,1,38220000,27213,83.37,4.88,12,0.24,854.00,14589.00,98100,20240718,-27.42,53800,20240419,32.34,98100,-27.42,20240718,53800,32.34,20240419,98100,-27.42,20240718,53800,32.34,20240419,1.25,N,052690,200,76 억,,3381148,N,N,77,N,00,N 20241125,140557,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,71100,-100,5,-0.14,5868018500,82449,37.01,71500,71900,70800,92500,49900,71200,71171.49,8.85,0,4207,73066,72132,70566,69632,68066,72600,70100,76,21300,200,51260,100,1,38220000,27174,83.26,4.87,12,0.22,854.00,14589.00,98100,20240718,-27.52,53800,20240419,32.16,98100,-27.52,20240718,53800,32.16,20240419,98100,-27.52,20240718,53800,32.16,20240419,1.25,N,052690,200,76 억,,3381148,N,N,77,N,00,N diff --git a/052710/price/prices-20241101.csv b/052710/price/prices-20241101.csv index 775599335ecc..e34b718fa287 100644 --- a/052710/price/prices-20241101.csv +++ b/052710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,-40,5,-1.18,95713630,28235,144.55,3405,3480,3335,4420,2380,3400,3389.89,1.61,0,-2127,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,491,-3.34,0.30,12,0.19,-1005.00,11290.00,9340,20240215,-64.03,3020,20241115,11.26,9340,-64.03,20240215,3020,11.26,20241115,9340,-64.03,20240215,3020,11.26,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N +20241126,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,-35,5,-1.03,89209300,26293,134.61,3405,3480,3340,4420,2380,3400,3392.89,1.61,0,-2370,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,492,-3.35,0.30,12,0.18,-1005.00,11290.00,9340,20240215,-63.97,3020,20241115,11.42,9340,-63.97,20240215,3020,11.42,20241115,9340,-63.97,20240215,3020,11.42,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N +20241126,140558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3345,-55,5,-1.62,84036670,24749,126.70,3405,3480,3340,4420,2380,3400,3395.56,1.61,0,-2891,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,489,-3.33,0.30,12,0.17,-1005.00,11290.00,9340,20240215,-64.19,3020,20241115,10.76,9340,-64.19,20240215,3020,10.76,20241115,9340,-64.19,20240215,3020,10.76,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N +20241126,130558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3380,-20,5,-0.59,73407895,21577,110.46,3405,3480,3360,4420,2380,3400,3402.14,1.61,0,-2925,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,494,-3.36,0.30,12,0.15,-1005.00,11290.00,9340,20240215,-63.81,3020,20241115,11.92,9340,-63.81,20240215,3020,11.92,20241115,9340,-63.81,20240215,3020,11.92,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N +20241126,120603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-25,5,-0.74,63006915,18494,94.68,3405,3480,3365,4420,2380,3400,3406.88,1.61,0,-2183,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,493,-3.36,0.30,12,0.13,-1005.00,11290.00,9340,20240215,-63.87,3020,20241115,11.75,9340,-63.87,20240215,3020,11.75,20241115,9340,-63.87,20240215,3020,11.75,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N +20241126,110606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,-5,5,-0.15,57874360,16975,86.90,3405,3480,3365,4420,2380,3400,3409.39,1.61,0,-2676,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,496,-3.38,0.30,12,0.12,-1005.00,11290.00,9340,20240215,-63.65,3020,20241115,12.42,9340,-63.65,20240215,3020,12.42,20241115,9340,-63.65,20240215,3020,12.42,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N +20241126,100607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,10,2,0.29,35361530,10327,52.87,3405,3480,3405,4420,2380,3400,3424.18,1.61,0,-2396,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,498,-3.39,0.30,12,0.07,-1005.00,11290.00,9340,20240215,-63.49,3020,20241115,12.91,9340,-63.49,20240215,3020,12.91,20241115,9340,-63.49,20240215,3020,12.91,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N +20241126,090601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3415,15,2,0.44,4166200,1214,6.22,3405,3480,3405,4420,2380,3400,3431.80,1.61,0,-516,3543,3471,3433,3361,3323,3452,3342,73,1020,500,2380,5,1,14615109,499,-3.40,0.30,12,0.01,-1005.00,11290.00,9340,20240215,-63.44,3020,20241115,13.08,9340,-63.44,20240215,3020,13.08,20241115,9340,-63.44,20240215,3020,13.08,20241115,0.34,N,052710,500,73 억,,235033,N,N,0,N,00,N 20241125,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,0,3,0.00,66963700,19533,21.47,3405,3505,3395,4420,2380,3400,3428.26,1.62,0,-2015,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,497,-3.38,0.30,12,0.13,-1005.00,11290.00,9340,20240215,-63.60,3020,20241115,12.58,9340,-63.60,20240215,3020,12.58,20241115,9340,-63.60,20240215,3020,12.58,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N 20241125,150558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3405,5,2,0.15,63720095,18580,20.42,3405,3505,3395,4420,2380,3400,3429.50,1.62,0,-1385,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,498,-3.39,0.30,12,0.13,-1005.00,11290.00,9340,20240215,-63.54,3020,20241115,12.75,9340,-63.54,20240215,3020,12.75,20241115,9340,-63.54,20240215,3020,12.75,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N 20241125,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,20,2,0.59,57444805,16737,18.39,3405,3505,3405,4420,2380,3400,3432.20,1.62,0,-65,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,500,-3.40,0.30,12,0.11,-1005.00,11290.00,9340,20240215,-63.38,3020,20241115,13.25,9340,-63.38,20240215,3020,13.25,20241115,9340,-63.38,20240215,3020,13.25,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N diff --git a/052770/price/prices-20241101.csv b/052770/price/prices-20241101.csv index b2d200e004d8..340414d2a52e 100644 --- a/052770/price/prices-20241101.csv +++ b/052770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1433,96,2,7.18,1671629511,1189925,475.48,1336,1448,1331,1738,936,1337,1404.82,0.40,0,316246,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,702,-12.57,5.17,12,2.43,-114.00,277.00,2450,20240312,-41.51,916,20231227,56.44,2450,-41.51,20240312,1028,39.40,20240105,2450,-41.51,20240312,916,56.44,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N +20241126,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,103,2,7.70,1632089467,1162342,464.46,1336,1448,1331,1738,936,1337,1404.14,0.40,0,314796,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,705,-12.63,5.20,12,2.37,-114.00,277.00,2450,20240312,-41.22,916,20231227,57.21,2450,-41.22,20240312,1028,40.08,20240105,2450,-41.22,20240312,916,57.21,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N +20241126,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1428,91,2,6.81,1280673497,917332,366.55,1336,1434,1331,1738,936,1337,1396.09,0.40,0,241389,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,699,-12.53,5.16,12,1.87,-114.00,277.00,2450,20240312,-41.71,916,20231227,55.90,2450,-41.71,20240312,1028,38.91,20240105,2450,-41.71,20240312,916,55.90,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N +20241126,130558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1406,69,2,5.16,1190215095,853391,341.00,1336,1434,1331,1738,936,1337,1394.69,0.40,0,251344,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,689,-12.33,5.08,12,1.74,-114.00,277.00,2450,20240312,-42.61,916,20231227,53.49,2450,-42.61,20240312,1028,36.77,20240105,2450,-42.61,20240312,916,53.49,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N +20241126,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,63,2,4.71,1086162493,778669,311.15,1336,1434,1331,1738,936,1337,1394.90,0.40,0,220901,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,686,-12.28,5.05,12,1.59,-114.00,277.00,2450,20240312,-42.86,916,20231227,52.84,2450,-42.86,20240312,1028,36.19,20240105,2450,-42.86,20240312,916,52.84,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N +20241126,110606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,68,2,5.09,627992406,455062,181.84,1336,1413,1331,1738,936,1337,1380.02,0.40,0,133293,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,688,-12.32,5.07,12,0.93,-114.00,277.00,2450,20240312,-42.65,916,20231227,53.38,2450,-42.65,20240312,1028,36.67,20240105,2450,-42.65,20240312,916,53.38,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N +20241126,100607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1367,30,2,2.24,312833834,227867,91.05,1336,1406,1331,1738,936,1337,1372.88,0.40,0,33957,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,670,-11.99,4.94,12,0.47,-114.00,277.00,2450,20240312,-44.20,916,20231227,49.24,2450,-44.20,20240312,1028,32.98,20240105,2450,-44.20,20240312,916,49.24,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N +20241126,090601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1343,6,2,0.45,32293691,24153,9.65,1336,1343,1333,1738,936,1337,1337.05,0.40,0,-8007,1426,1381,1340,1295,1254,1361,1275,245,401,500,900,1,1,48979946,658,-11.78,4.85,12,0.05,-114.00,277.00,2450,20240312,-45.18,916,20231227,46.62,2450,-45.18,20240312,1028,30.64,20240105,2450,-45.18,20240312,916,46.62,20231227,0.19,N,052770,500,244 억,,196646,N,N,0,N,00,N 20241125,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1337,-14,5,-1.04,330220051,250199,68.15,1351,1385,1299,1756,946,1351,1319.80,0.61,0,-104808,1402,1376,1334,1308,1266,1389,1321,245,405,500,910,1,1,48979946,655,-11.73,4.83,12,0.51,-114.00,277.00,2450,20240312,-45.43,916,20231227,45.96,2450,-45.43,20240312,1028,30.06,20240105,2450,-45.43,20240312,916,45.96,20231227,0.17,N,052770,500,244 억,,300720,N,N,0,N,00,N 20241125,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1329,-22,5,-1.63,313069392,237289,64.64,1351,1385,1299,1756,946,1351,1319.36,0.61,0,-104917,1402,1376,1334,1308,1266,1389,1321,245,405,500,910,1,1,48979946,651,-11.66,4.80,12,0.48,-114.00,277.00,2450,20240312,-45.76,916,20231227,45.09,2450,-45.76,20240312,1028,29.28,20240105,2450,-45.76,20240312,916,45.09,20231227,0.17,N,052770,500,244 억,,300720,N,N,0,N,00,N 20241125,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1305,-46,5,-3.40,287850816,218128,59.42,1351,1385,1299,1756,946,1351,1319.64,0.61,0,-94341,1402,1376,1334,1308,1266,1389,1321,245,405,500,910,1,1,48979946,639,-11.45,4.71,12,0.45,-114.00,277.00,2450,20240312,-46.73,916,20231227,42.47,2450,-46.73,20240312,1028,26.95,20240105,2450,-46.73,20240312,916,42.47,20231227,0.17,N,052770,500,244 억,,300720,N,N,0,N,00,N diff --git a/052790/price/prices-20241101.csv b/052790/price/prices-20241101.csv index a9df71142d53..dc711daef270 100644 --- a/052790/price/prices-20241101.csv +++ b/052790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,-50,5,-0.72,690912720,100783,9.80,6960,7020,6690,9040,4880,6960,6855.11,48.28,0,25877,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,783,2.30,0.31,12,0.89,3004.00,22339.00,11900,20231127,-41.93,5660,20241113,22.08,11350,-39.12,20240130,5660,22.08,20241113,11900,-41.93,20231127,5660,22.08,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N +20241126,150601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6850,-110,5,-1.58,644884270,94074,9.15,6960,7020,6690,9040,4880,6960,6854.85,48.28,0,23847,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,776,2.28,0.31,12,0.83,3004.00,22339.00,11900,20231127,-42.44,5660,20241113,21.02,11350,-39.65,20240130,5660,21.02,20241113,11900,-42.44,20231127,5660,21.02,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N +20241126,140559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6790,-170,5,-2.44,578758200,84376,8.21,6960,7020,6690,9040,4880,6960,6859.04,48.28,0,19590,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,769,2.26,0.30,12,0.74,3004.00,22339.00,11900,20231127,-42.94,5660,20241113,19.96,11350,-40.18,20240130,5660,19.96,20241113,11900,-42.94,20231127,5660,19.96,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N +20241126,130558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,-140,5,-2.01,517899150,75448,7.34,6960,7020,6690,9040,4880,6960,6864.06,48.28,0,18692,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,773,2.27,0.31,12,0.67,3004.00,22339.00,11900,20231127,-42.69,5660,20241113,20.49,11350,-39.91,20240130,5660,20.49,20241113,11900,-42.69,20231127,5660,20.49,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N +20241126,120603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6850,-110,5,-1.58,483279740,70390,6.85,6960,7020,6690,9040,4880,6960,6865.48,48.28,0,17818,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,776,2.28,0.31,12,0.62,3004.00,22339.00,11900,20231127,-42.44,5660,20241113,21.02,11350,-39.65,20240130,5660,21.02,20241113,11900,-42.44,20231127,5660,21.02,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N +20241126,110606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6930,-30,5,-0.43,425515980,61989,6.03,6960,7020,6690,9040,4880,6960,6864.07,48.28,0,14684,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,785,2.31,0.31,12,0.55,3004.00,22339.00,11900,20231127,-41.76,5660,20241113,22.44,11350,-38.94,20240130,5660,22.44,20241113,11900,-41.76,20231127,5660,22.44,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N +20241126,100607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6890,-70,5,-1.01,330042580,48188,4.69,6960,7020,6690,9040,4880,6960,6848.60,48.28,0,11110,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,781,2.29,0.31,12,0.43,3004.00,22339.00,11900,20231127,-42.10,5660,20241113,21.73,11350,-39.30,20240130,5660,21.73,20241113,11900,-42.10,20231127,5660,21.73,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N +20241126,090601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6840,-120,5,-1.72,118944110,17222,1.68,6960,7020,6840,9040,4880,6960,6905.89,48.28,0,3691,9153,8056,7163,6066,5173,8605,6615,57,2080,500,4870,10,1,11330638,775,2.28,0.31,12,0.15,3004.00,22339.00,11900,20231127,-42.52,5660,20241113,20.85,11350,-39.74,20240130,5660,20.85,20241113,11900,-42.52,20231127,5660,20.85,20241113,2.59,N,052790,500,56 억,,5470179,N,N,0,N,00,N 20241125,160548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,600,2,9.43,7778126980,1020942,12155.52,6340,8260,6270,8260,4460,6360,7619.55,48.31,0,-3266,6493,6426,6313,6246,6133,6460,6280,57,1900,500,4450,10,1,11330638,789,2.32,0.31,12,9.01,3004.00,22339.00,11900,20231127,-41.51,5660,20241113,22.97,11350,-38.68,20240130,5660,22.97,20241113,11900,-41.51,20231127,5660,22.97,20241113,2.63,N,052790,500,56 억,,5473287,N,N,0,N,00,N 20241125,150558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7140,780,2,12.26,7222948570,940911,11202.66,6340,8260,6270,8260,4460,6360,7676.55,48.31,0,-14875,6493,6426,6313,6246,6133,6460,6280,57,1900,500,4450,10,1,11330638,809,2.38,0.32,12,8.30,3004.00,22339.00,11900,20231127,-40.00,5660,20241113,26.15,11350,-37.09,20240130,5660,26.15,20241113,11900,-40.00,20231127,5660,26.15,20241113,2.63,N,052790,500,56 억,,5473287,N,N,0,N,00,N 20241125,140558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6830,470,2,7.39,369305470,55065,655.61,6340,6910,6270,8260,4460,6360,6706.72,48.31,0,514,6493,6426,6313,6246,6133,6460,6280,57,1900,500,4450,10,1,11330638,774,2.27,0.31,12,0.49,3004.00,22339.00,11900,20231127,-42.61,5660,20241113,20.67,11350,-39.82,20240130,5660,20.67,20241113,11900,-42.61,20231127,5660,20.67,20241113,2.63,N,052790,500,56 억,,5473287,N,N,0,N,00,N diff --git a/052860/price/prices-20241101.csv b/052860/price/prices-20241101.csv index 98c96413b011..081b89b371d9 100644 --- a/052860/price/prices-20241101.csv +++ b/052860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1597,15,2,0.95,7665573,4846,40.43,1562,1608,1562,2055,1108,1582,1581.84,1.35,0,-407,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,285,-93.94,0.59,12,0.03,-17.00,2725.00,3710,20240124,-56.95,1400,20241113,14.07,3710,-56.95,20240124,1400,14.07,20241113,3710,-56.95,20240124,1400,14.07,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N +20241126,150601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1598,16,2,1.01,6047812,3833,31.98,1562,1608,1562,2055,1108,1582,1577.83,1.35,0,246,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,285,-94.00,0.59,12,0.02,-17.00,2725.00,3710,20240124,-56.93,1400,20241113,14.14,3710,-56.93,20240124,1400,14.14,20241113,3710,-56.93,20240124,1400,14.14,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N +20241126,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1580,-2,5,-0.13,4453244,2825,23.57,1562,1608,1562,2055,1108,1582,1576.37,1.35,0,212,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,282,-92.94,0.58,12,0.02,-17.00,2725.00,3710,20240124,-57.41,1400,20241113,12.86,3710,-57.41,20240124,1400,12.86,20241113,3710,-57.41,20240124,1400,12.86,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N +20241126,130559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1580,-2,5,-0.13,3810903,2418,20.18,1562,1608,1562,2055,1108,1582,1576.06,1.35,0,312,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,282,-92.94,0.58,12,0.01,-17.00,2725.00,3710,20240124,-57.41,1400,20241113,12.86,3710,-57.41,20240124,1400,12.86,20241113,3710,-57.41,20240124,1400,12.86,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N +20241126,120604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1594,12,2,0.76,3303686,2098,17.51,1562,1608,1562,2055,1108,1582,1574.68,1.35,0,545,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,285,-93.76,0.58,12,0.01,-17.00,2725.00,3710,20240124,-57.04,1400,20241113,13.86,3710,-57.04,20240124,1400,13.86,20241113,3710,-57.04,20240124,1400,13.86,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N +20241126,110606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1593,11,2,0.70,3127567,1987,16.58,1562,1608,1562,2055,1108,1582,1574.01,1.35,0,577,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,285,-93.71,0.58,12,0.01,-17.00,2725.00,3710,20240124,-57.06,1400,20241113,13.79,3710,-57.06,20240124,1400,13.79,20241113,3710,-57.06,20240124,1400,13.79,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N +20241126,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1606,24,2,1.52,2477755,1577,13.16,1562,1608,1562,2055,1108,1582,1571.18,1.35,0,888,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,287,-94.47,0.59,12,0.01,-17.00,2725.00,3710,20240124,-56.71,1400,20241113,14.71,3710,-56.71,20240124,1400,14.71,20241113,3710,-56.71,20240124,1400,14.71,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N +20241126,090601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1563,-19,5,-1.20,1387111,888,7.41,1562,1581,1562,2055,1108,1582,1562.06,1.35,0,588,1714,1648,1572,1506,1430,1681,1539,89,473,500,1040,1,1,17862854,279,-91.94,0.57,12,0.00,-17.00,2725.00,3710,20240124,-57.87,1400,20241113,11.64,3710,-57.87,20240124,1400,11.64,20241113,3710,-57.87,20240124,1400,11.64,20241113,1.13,N,052860,500,89 억,,241348,N,N,0,N,00,N 20241125,160549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1582,2,2,0.13,18911756,11960,106.76,1569,1638,1496,2050,1106,1580,1581.25,1.34,0,2675,1621,1600,1568,1547,1515,1611,1558,89,470,500,1040,1,1,17862854,283,-93.06,0.58,12,0.07,-17.00,2725.00,3710,20240124,-57.36,1400,20241113,13.00,3710,-57.36,20240124,1400,13.00,20241113,3710,-57.36,20240124,1400,13.00,20241113,1.13,N,052860,500,89 억,,238673,N,N,0,N,00,N 20241125,150559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1592,12,2,0.76,16182121,10236,91.37,1569,1638,1496,2050,1106,1580,1580.90,1.34,0,2871,1621,1600,1568,1547,1515,1611,1558,89,470,500,1040,1,1,17862854,284,-93.65,0.58,12,0.06,-17.00,2725.00,3710,20240124,-57.09,1400,20241113,13.71,3710,-57.09,20240124,1400,13.71,20241113,3710,-57.09,20240124,1400,13.71,20241113,1.13,N,052860,500,89 억,,238673,N,N,0,N,00,N 20241125,140558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1582,2,2,0.13,16014466,10130,90.42,1569,1638,1496,2050,1106,1580,1580.89,1.34,0,2871,1621,1600,1568,1547,1515,1611,1558,89,470,500,1040,1,1,17862854,283,-93.06,0.58,12,0.06,-17.00,2725.00,3710,20240124,-57.36,1400,20241113,13.00,3710,-57.36,20240124,1400,13.00,20241113,3710,-57.36,20240124,1400,13.00,20241113,1.13,N,052860,500,89 억,,238673,N,N,0,N,00,N diff --git a/052900/price/prices-20241101.csv b/052900/price/prices-20241101.csv index a31fd473a7ad..520954fa43d7 100644 --- a/052900/price/prices-20241101.csv +++ b/052900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,40396837,44679,21.96,906,911,898,1180,636,908,904.07,1.20,0,-7130,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,500,11.35,0.42,12,0.08,80.00,2165.00,1700,20240402,-46.59,812,20241114,11.82,1700,-46.59,20240402,812,11.82,20241114,1700,-46.59,20240402,812,11.82,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N +20241126,150601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,34602679,38296,18.82,906,911,898,1180,636,908,903.56,1.20,0,-6862,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,500,11.35,0.42,12,0.07,80.00,2165.00,1700,20240402,-46.59,812,20241114,11.82,1700,-46.59,20240402,812,11.82,20241114,1700,-46.59,20240402,812,11.82,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N +20241126,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-7,5,-0.77,29908247,33110,16.27,906,911,898,1180,636,908,903.30,1.20,0,-6798,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,497,11.26,0.42,12,0.06,80.00,2165.00,1700,20240402,-47.00,812,20241114,10.96,1700,-47.00,20240402,812,10.96,20241114,1700,-47.00,20240402,812,10.96,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N +20241126,130559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,23345153,25823,12.69,906,911,899,1180,636,908,904.04,1.20,0,-6213,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,499,11.31,0.42,12,0.05,80.00,2165.00,1700,20240402,-46.76,812,20241114,11.45,1700,-46.76,20240402,812,11.45,20241114,1700,-46.76,20240402,812,11.45,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N +20241126,120604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,17782189,19651,9.66,906,911,899,1180,636,908,904.90,1.20,0,-6514,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,500,11.35,0.42,12,0.04,80.00,2165.00,1700,20240402,-46.59,812,20241114,11.82,1700,-46.59,20240402,812,11.82,20241114,1700,-46.59,20240402,812,11.82,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N +20241126,110607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,1,2,0.11,17617290,19469,9.57,906,911,899,1180,636,908,904.89,1.20,0,-6426,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,501,11.36,0.42,12,0.04,80.00,2165.00,1700,20240402,-46.53,812,20241114,11.95,1700,-46.53,20240402,812,11.95,20241114,1700,-46.53,20240402,812,11.95,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N +20241126,100608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,1,2,0.11,6267534,6901,3.39,906,911,899,1180,636,908,908.21,1.20,0,-4052,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,501,11.36,0.42,12,0.01,80.00,2165.00,1700,20240402,-46.53,812,20241114,11.95,1700,-46.53,20240402,812,11.95,20241114,1700,-46.53,20240402,812,11.95,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N +20241126,090602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,652005,720,0.35,906,906,899,1180,636,908,905.56,1.20,0,-717,954,930,902,878,850,943,891,276,272,500,630,1,1,55107517,499,11.31,0.42,12,0.00,80.00,2165.00,1700,20240402,-46.76,812,20241114,11.45,1700,-46.76,20240402,812,11.45,20241114,1700,-46.76,20240402,812,11.45,20241114,3.34,N,052900,500,275 억,,659834,N,N,0,N,00,N 20241125,160549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,34,2,3.89,183486455,203477,192.13,874,926,874,1136,612,874,901.76,1.19,0,4844,900,886,878,864,856,894,872,276,262,500,610,1,1,55107517,500,11.35,0.42,12,0.37,80.00,2165.00,1700,20240402,-46.59,812,20241114,11.82,1700,-46.59,20240402,812,11.82,20241114,1700,-46.59,20240402,812,11.82,20241114,3.34,N,052900,500,275 억,,655529,N,N,0,N,00,N 20241125,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,26,2,2.97,172932171,191722,181.03,874,926,874,1136,612,874,901.99,1.19,0,1694,900,886,878,864,856,894,872,276,262,500,610,1,1,55107517,496,11.25,0.42,12,0.35,80.00,2165.00,1700,20240402,-47.06,812,20241114,10.84,1700,-47.06,20240402,812,10.84,20241114,1700,-47.06,20240402,812,10.84,20241114,3.34,N,052900,500,275 억,,655529,N,N,0,N,00,N 20241125,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,35,2,4.00,165112761,183054,172.85,874,926,874,1136,612,874,901.99,1.19,0,1575,900,886,878,864,856,894,872,276,262,500,610,1,1,55107517,501,11.36,0.42,12,0.33,80.00,2165.00,1700,20240402,-46.53,812,20241114,11.95,1700,-46.53,20240402,812,11.95,20241114,1700,-46.53,20240402,812,11.95,20241114,3.34,N,052900,500,275 억,,655529,N,N,0,N,00,N diff --git a/052960/price/prices-20241101.csv b/052960/price/prices-20241101.csv index 104b904d663f..20c8e387ccbc 100644 --- a/052960/price/prices-20241101.csv +++ b/052960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160558,57,100.00,KONEX,,,N,N,N,N, ,N,4270,480,2,12.66,4270,1,50.00,4270,4270,4270,4355,3225,3790,4270.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,209,7.68,0.57,12,0.00,556.00,7470.00,4550,20240419,-6.15,3300,20241122,29.39,4550,-6.15,20240419,3300,29.39,20241122,4550,-6.15,20240419,3300,29.39,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241126,150602,57,100.00,KONEX,,,N,N,N,N, ,N,4270,480,2,12.66,4270,1,50.00,4270,4270,4270,4355,3225,3790,4270.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,209,7.68,0.57,12,0.00,556.00,7470.00,4550,20240419,-6.15,3300,20241122,29.39,4550,-6.15,20240419,3300,29.39,20241122,4550,-6.15,20240419,3300,29.39,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241126,140600,57,100.00,KONEX,,,N,N,N,N, ,N,4270,480,2,12.66,4270,1,50.00,4270,4270,4270,4355,3225,3790,4270.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,209,7.68,0.57,12,0.00,556.00,7470.00,4550,20240419,-6.15,3300,20241122,29.39,4550,-6.15,20240419,3300,29.39,20241122,4550,-6.15,20240419,3300,29.39,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241126,130559,57,100.00,KONEX,,,N,N,N,N, ,N,4270,480,2,12.66,4270,1,50.00,4270,4270,4270,4355,3225,3790,4270.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,209,7.68,0.57,12,0.00,556.00,7470.00,4550,20240419,-6.15,3300,20241122,29.39,4550,-6.15,20240419,3300,29.39,20241122,4550,-6.15,20240419,3300,29.39,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241126,120604,57,100.00,KONEX,,,N,N,N,N, ,N,4270,480,2,12.66,4270,1,50.00,4270,4270,4270,4355,3225,3790,4270.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,209,7.68,0.57,12,0.00,556.00,7470.00,4550,20240419,-6.15,3300,20241122,29.39,4550,-6.15,20240419,3300,29.39,20241122,4550,-6.15,20240419,3300,29.39,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241126,110607,57,100.00,KONEX,,,N,N,N,N, ,N,4270,480,2,12.66,4270,1,50.00,4270,4270,4270,4355,3225,3790,4270.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,209,7.68,0.57,12,0.00,556.00,7470.00,4550,20240419,-6.15,3300,20241122,29.39,4550,-6.15,20240419,3300,29.39,20241122,4550,-6.15,20240419,3300,29.39,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241126,100608,57,100.00,KONEX,,,N,N,N,N, ,N,4270,480,2,12.66,4270,1,50.00,4270,4270,4270,4355,3225,3790,4270.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,209,7.68,0.57,12,0.00,556.00,7470.00,4550,20240419,-6.15,3300,20241122,29.39,4550,-6.15,20240419,3300,29.39,20241122,4550,-6.15,20240419,3300,29.39,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241126,090602,57,100.00,KONEX,,,N,N,N,N, ,N,3790,0,3,0.00,0,0,0.00,0,0,0,4355,3225,3790,0.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,24,565,500,2570,5,1,4887078,185,6.82,0.51,12,0.00,556.00,7470.00,4550,20240419,-16.70,3300,20241122,14.85,4550,-16.70,20240419,3300,14.85,20241122,4550,-16.70,20240419,3300,14.85,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241125,160549,57,100.00,KONEX,,,N,N,N,N, ,N,3790,345,2,10.01,7580,2,4.55,3790,3790,3790,3960,2930,3445,3790.00,0.00,0,0,3735,3590,3445,3300,3155,3517,3227,24,515,500,2340,5,1,4887078,185,6.82,0.51,12,0.00,556.00,7470.00,4550,20240419,-16.70,3300,20241122,14.85,4550,-16.70,20240419,3300,14.85,20241122,4550,-16.70,20240419,3300,14.85,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241125,150559,57,100.00,KONEX,,,N,N,N,N, ,N,3790,345,2,10.01,7580,2,4.55,3790,3790,3790,3960,2930,3445,3790.00,0.00,0,0,3735,3590,3445,3300,3155,3517,3227,24,515,500,2340,5,1,4887078,185,6.82,0.51,12,0.00,556.00,7470.00,4550,20240419,-16.70,3300,20241122,14.85,4550,-16.70,20240419,3300,14.85,20241122,4550,-16.70,20240419,3300,14.85,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241125,140559,57,100.00,KONEX,,,N,N,N,N, ,N,3790,345,2,10.01,7580,2,4.55,3790,3790,3790,3960,2930,3445,3790.00,0.00,0,0,3735,3590,3445,3300,3155,3517,3227,24,515,500,2340,5,1,4887078,185,6.82,0.51,12,0.00,556.00,7470.00,4550,20240419,-16.70,3300,20241122,14.85,4550,-16.70,20240419,3300,14.85,20241122,4550,-16.70,20240419,3300,14.85,20241122,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20241101.csv b/053030/price/prices-20241101.csv index e1f1a47ae02a..24d73b7b7ef1 100644 --- a/053030/price/prices-20241101.csv +++ b/053030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16570,-330,5,-1.95,12894146390,768730,86.77,17100,17150,16380,21950,11830,16900,16773.59,6.81,0,2118,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5416,112.72,2.75,12,2.35,147.00,6020.00,27300,20240924,-39.30,7710,20231204,114.92,27300,-39.30,20240924,8190,102.32,20240117,27300,-39.30,20240924,7710,114.92,20231204,6.77,N,053030,500,163 억,,2227255,N,N,413,N,00,N +20241126,150602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16540,-360,5,-2.13,12450696240,741928,83.75,17100,17150,16380,21950,11830,16900,16781.54,6.81,0,-4957,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5406,112.52,2.75,12,2.27,147.00,6020.00,27300,20240924,-39.41,7710,20231204,114.53,27300,-39.41,20240924,8190,101.95,20240117,27300,-39.41,20240924,7710,114.53,20231204,6.77,N,053030,500,163 억,,2227255,N,N,214,N,00,N +20241126,140600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16540,-360,5,-2.13,11299452230,672467,75.91,17100,17150,16380,21950,11830,16900,16802.98,6.81,0,-33755,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5406,112.52,2.75,12,2.06,147.00,6020.00,27300,20240924,-39.41,7710,20231204,114.53,27300,-39.41,20240924,8190,101.95,20240117,27300,-39.41,20240924,7710,114.53,20231204,6.77,N,053030,500,163 억,,2227255,N,N,214,N,00,N +20241126,130559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16540,-360,5,-2.13,9867092450,585411,66.08,17100,17150,16510,21950,11830,16900,16854.98,6.81,0,-39405,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5406,112.52,2.75,12,1.79,147.00,6020.00,27300,20240924,-39.41,7710,20231204,114.53,27300,-39.41,20240924,8190,101.95,20240117,27300,-39.41,20240924,7710,114.53,20231204,6.77,N,053030,500,163 억,,2227255,N,N,214,N,00,N +20241126,120605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16620,-280,5,-1.66,8840685560,523555,59.10,17100,17150,16570,21950,11830,16900,16885.88,6.81,0,-32162,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5432,113.06,2.76,12,1.60,147.00,6020.00,27300,20240924,-39.12,7710,20231204,115.56,27300,-39.12,20240924,8190,102.93,20240117,27300,-39.12,20240924,7710,115.56,20231204,6.77,N,053030,500,163 억,,2227255,N,N,214,N,00,N +20241126,110607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16860,-40,5,-0.24,7156970550,422566,47.70,17100,17150,16700,21950,11830,16900,16936.93,6.81,0,-29846,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5511,114.69,2.80,12,1.29,147.00,6020.00,27300,20240924,-38.24,7710,20231204,118.68,27300,-38.24,20240924,8190,105.86,20240117,27300,-38.24,20240924,7710,118.68,20231204,6.77,N,053030,500,163 억,,2227255,N,N,214,N,00,N +20241126,100608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16850,-50,5,-0.30,4559541960,269631,30.44,17100,17100,16700,21950,11830,16900,16910.30,6.81,0,-36140,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5507,114.63,2.80,12,0.82,147.00,6020.00,27300,20240924,-38.28,7710,20231204,118.55,27300,-38.28,20240924,8190,105.74,20240117,27300,-38.28,20240924,7710,118.55,20231204,6.77,N,053030,500,163 억,,2227255,N,N,214,N,00,N +20241126,090602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16780,-120,5,-0.71,1226599070,72345,8.17,17100,17100,16770,21950,11830,16900,16954.86,6.81,0,-25430,17340,17120,16710,16490,16080,17230,16600,163,5050,500,10470,10,1,32684188,5484,114.15,2.79,12,0.22,147.00,6020.00,27300,20240924,-38.53,7710,20231204,117.64,27300,-38.53,20240924,8190,104.88,20240117,27300,-38.53,20240924,7710,117.64,20231204,6.77,N,053030,500,163 억,,2227255,N,N,214,N,00,N 20241125,160550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16900,640,2,3.94,14576833130,876567,83.49,16330,16930,16300,21100,11390,16260,16629.00,6.37,0,150968,17313,16786,16473,15946,15633,16630,15790,163,4840,500,10080,10,1,32684188,5524,114.97,2.81,12,2.68,147.00,6020.00,27300,20240924,-38.10,7710,20231204,119.20,27300,-38.10,20240924,8190,106.35,20240117,27300,-38.10,20240924,7710,119.20,20231204,6.77,N,053030,500,163 억,,2081478,N,N,214,N,00,N 20241125,150600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16850,590,2,3.63,13747127300,827459,78.82,16330,16930,16300,21100,11390,16260,16613.77,6.37,0,135282,17313,16786,16473,15946,15633,16630,15790,163,4840,500,10080,10,1,32684188,5507,114.63,2.80,12,2.53,147.00,6020.00,27300,20240924,-38.28,7710,20231204,118.55,27300,-38.28,20240924,8190,105.74,20240117,27300,-38.28,20240924,7710,118.55,20231204,6.77,N,053030,500,163 억,,2081478,N,N,2983,N,00,N 20241125,140559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16810,550,2,3.38,11352536570,685160,65.26,16330,16830,16300,21100,11390,16260,16569.28,6.37,0,94378,17313,16786,16473,15946,15633,16630,15790,163,4840,500,10080,10,1,32684188,5494,114.35,2.79,12,2.10,147.00,6020.00,27300,20240924,-38.42,7710,20231204,118.03,27300,-38.42,20240924,8190,105.25,20240117,27300,-38.42,20240924,7710,118.03,20231204,6.77,N,053030,500,163 억,,2081478,N,N,2983,N,00,N diff --git a/053050/price/prices-20241101.csv b/053050/price/prices-20241101.csv index bbc0118ed750..69fff9af30be 100644 --- a/053050/price/prices-20241101.csv +++ b/053050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160559,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3625,-25,5,-0.68,3478409110,964502,78.38,3600,3655,3560,4745,2555,3650,3605.49,0.38,0,165410,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1087,19.49,1.17,12,3.22,186.00,3088.00,5480,20240604,-33.85,3120,20240312,16.19,5480,-33.85,20240604,3120,16.19,20240312,5480,-33.85,20240604,3120,16.19,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N +20241126,150602,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3630,-20,5,-0.55,3195881940,886581,72.04,3600,3655,3560,4745,2555,3650,3603.77,0.38,0,145847,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1089,19.52,1.18,12,2.96,186.00,3088.00,5480,20240604,-33.76,3120,20240312,16.35,5480,-33.76,20240604,3120,16.35,20240312,5480,-33.76,20240604,3120,16.35,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N +20241126,140600,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3630,-20,5,-0.55,2780055370,771900,62.73,3600,3655,3560,4745,2555,3650,3600.39,0.38,0,142383,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1089,19.52,1.18,12,2.57,186.00,3088.00,5480,20240604,-33.76,3120,20240312,16.35,5480,-33.76,20240604,3120,16.35,20240312,5480,-33.76,20240604,3120,16.35,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N +20241126,130600,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3600,-50,5,-1.37,2457107960,682726,55.48,3600,3645,3560,4745,2555,3650,3597.56,0.38,0,133464,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1080,19.35,1.17,12,2.28,186.00,3088.00,5480,20240604,-34.31,3120,20240312,15.38,5480,-34.31,20240604,3120,15.38,20240312,5480,-34.31,20240604,3120,15.38,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N +20241126,120605,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3595,-55,5,-1.51,2189461930,608535,49.45,3600,3645,3560,4745,2555,3650,3596.30,0.38,0,121917,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1078,19.33,1.16,12,2.03,186.00,3088.00,5480,20240604,-34.40,3120,20240312,15.22,5480,-34.40,20240604,3120,15.22,20240312,5480,-34.40,20240604,3120,15.22,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N +20241126,110608,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3610,-40,5,-1.10,2035068915,565713,45.97,3600,3645,3560,4745,2555,3650,3595.59,0.38,0,123723,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1083,19.41,1.17,12,1.89,186.00,3088.00,5480,20240604,-34.12,3120,20240312,15.71,5480,-34.12,20240604,3120,15.71,20240312,5480,-34.12,20240604,3120,15.71,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N +20241126,100609,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3570,-80,5,-2.19,1488091385,413453,33.60,3600,3645,3560,4745,2555,3650,3596.82,0.38,0,86504,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1071,19.19,1.16,12,1.38,186.00,3088.00,5480,20240604,-34.85,3120,20240312,14.42,5480,-34.85,20240604,3120,14.42,20240312,5480,-34.85,20240604,3120,14.42,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N +20241126,090603,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3620,-30,5,-0.82,494777570,137148,11.14,3600,3630,3585,4745,2555,3650,3601.07,0.38,0,8585,3776,3712,3676,3612,3576,3695,3595,153,1095,500,2260,5,1,29987597,1086,19.46,1.17,12,0.46,186.00,3088.00,5480,20240604,-33.94,3120,20240312,16.03,5480,-33.94,20240604,3120,16.03,20240312,5480,-33.94,20240604,3120,16.03,20240312,7.27,N,053050,500,153 억,,114286,N,N,0,N,00,N 20241125,160550,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3650,-55,5,-1.48,4388647865,1192237,11.01,3655,3740,3640,4815,2595,3705,3680.41,0.03,0,105725,4338,4021,3848,3531,3358,3935,3445,153,1110,500,2290,5,1,29987597,1095,19.62,1.18,12,3.98,186.00,3088.00,5480,20240604,-33.39,3120,20240312,16.99,5480,-33.39,20240604,3120,16.99,20240312,5480,-33.39,20240604,3120,16.99,20240312,7.12,N,053050,500,153 억,,8697,N,N,0,N,00,N 20241125,150600,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3675,-30,5,-0.81,3995993385,1084916,10.02,3655,3740,3640,4815,2595,3705,3682.50,0.03,0,97298,4338,4021,3848,3531,3358,3935,3445,153,1110,500,2290,5,1,29987597,1102,19.76,1.19,12,3.62,186.00,3088.00,5480,20240604,-32.94,3120,20240312,17.79,5480,-32.94,20240604,3120,17.79,20240312,5480,-32.94,20240604,3120,17.79,20240312,7.12,N,053050,500,153 억,,8697,N,N,0,N,00,N 20241125,140559,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3670,-35,5,-0.94,3604420375,978278,9.04,3655,3740,3640,4815,2595,3705,3683.69,0.03,0,81041,4338,4021,3848,3531,3358,3935,3445,153,1110,500,2290,5,1,29987597,1101,19.73,1.19,12,3.26,186.00,3088.00,5480,20240604,-33.03,3120,20240312,17.63,5480,-33.03,20240604,3120,17.63,20240312,5480,-33.03,20240604,3120,17.63,20240312,7.12,N,053050,500,153 억,,8697,N,N,0,N,00,N diff --git a/053060/price/prices-20241101.csv b/053060/price/prices-20241101.csv index a2775948f286..32803da54175 100644 --- a/053060/price/prices-20241101.csv +++ b/053060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,-2,5,-0.19,9528483,9135,36.34,1044,1050,1039,1357,731,1044,1043.07,0.50,0,-1091,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,184,1.88,0.49,12,0.05,555.00,2120.00,2040,20231117,-48.92,1021,20241114,2.06,1996,-47.80,20240220,1021,2.06,20241114,1996,-47.80,20240220,1021,2.06,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N +20241126,150603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-3,5,-0.29,9181540,8802,35.01,1044,1050,1039,1357,731,1044,1043.12,0.50,0,-990,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,184,1.88,0.49,12,0.05,555.00,2120.00,2040,20231117,-48.97,1021,20241114,1.96,1996,-47.85,20240220,1021,1.96,20241114,1996,-47.85,20240220,1021,1.96,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N +20241126,140601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,-5,5,-0.48,8661878,8303,33.03,1044,1050,1039,1357,731,1044,1043.22,0.50,0,-744,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,183,1.87,0.49,12,0.05,555.00,2120.00,2040,20231117,-49.07,1021,20241114,1.76,1996,-47.95,20240220,1021,1.76,20241114,1996,-47.95,20240220,1021,1.76,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N +20241126,130600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,-4,5,-0.38,8045113,7710,30.67,1044,1050,1040,1357,731,1044,1043.46,0.50,0,-743,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,184,1.87,0.49,12,0.04,555.00,2120.00,2040,20231117,-49.02,1021,20241114,1.86,1996,-47.90,20240220,1021,1.86,20241114,1996,-47.90,20240220,1021,1.86,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N +20241126,120605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-3,5,-0.29,6111096,5851,23.27,1044,1050,1040,1357,731,1044,1044.45,0.50,0,-667,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,184,1.88,0.49,12,0.03,555.00,2120.00,2040,20231117,-48.97,1021,20241114,1.96,1996,-47.85,20240220,1021,1.96,20241114,1996,-47.85,20240220,1021,1.96,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N +20241126,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,-2,5,-0.19,5820780,5572,22.16,1044,1050,1040,1357,731,1044,1044.65,0.50,0,-600,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,184,1.88,0.49,12,0.03,555.00,2120.00,2040,20231117,-48.92,1021,20241114,2.06,1996,-47.80,20240220,1021,2.06,20241114,1996,-47.80,20240220,1021,2.06,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N +20241126,100609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,0,3,0.00,5463550,5229,20.80,1044,1050,1040,1357,731,1044,1044.86,0.50,0,-581,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,184,1.88,0.49,12,0.03,555.00,2120.00,2040,20231117,-48.82,1021,20241114,2.25,1996,-47.70,20240220,1021,2.25,20241114,1996,-47.70,20240220,1021,2.25,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N +20241126,090603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,5,2,0.48,2351268,2247,8.94,1044,1050,1044,1357,731,1044,1046.40,0.50,0,-159,1066,1054,1042,1030,1018,1061,1037,88,313,500,730,1,1,17657419,185,1.89,0.49,12,0.01,555.00,2120.00,2040,20231117,-48.58,1021,20241114,2.74,1996,-47.44,20240220,1021,2.74,20241114,1996,-47.44,20240220,1021,2.74,20241114,0.01,N,053060,500,88 억,,88314,N,N,0,N,00,N 20241125,160550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,6,2,0.58,26243889,25132,52.76,1038,1054,1030,1349,727,1038,1044.24,0.50,0,666,1049,1043,1034,1028,1019,1046,1031,88,311,500,720,1,1,17657419,184,1.88,0.49,12,0.14,555.00,2120.00,2065,20231116,-49.44,1021,20241114,2.25,1996,-47.70,20240220,1021,2.25,20241114,1996,-47.70,20240220,1021,2.25,20241114,0.01,N,053060,500,88 억,,87677,N,N,0,N,00,N 20241125,150600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1046,8,2,0.77,26018354,24916,52.31,1038,1054,1030,1349,727,1038,1044.24,0.50,0,706,1049,1043,1034,1028,1019,1046,1031,88,311,500,720,1,1,17657419,185,1.88,0.49,12,0.14,555.00,2120.00,2065,20231116,-49.35,1021,20241114,2.45,1996,-47.60,20240220,1021,2.45,20241114,1996,-47.60,20240220,1021,2.45,20241114,0.01,N,053060,500,88 억,,87677,N,N,0,N,00,N 20241125,140600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1043,5,2,0.48,24837118,23784,49.93,1038,1054,1030,1349,727,1038,1044.28,0.50,0,737,1049,1043,1034,1028,1019,1046,1031,88,311,500,720,1,1,17657419,184,1.88,0.49,12,0.13,555.00,2120.00,2065,20231116,-49.49,1021,20241114,2.15,1996,-47.75,20240220,1021,2.15,20241114,1996,-47.75,20240220,1021,2.15,20241114,0.01,N,053060,500,88 억,,87677,N,N,0,N,00,N diff --git a/053080/price/prices-20241101.csv b/053080/price/prices-20241101.csv index a2d233258474..9c7cae6d290f 100644 --- a/053080/price/prices-20241101.csv +++ b/053080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160600,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13950,-70,5,-0.50,858796510,61695,108.10,14070,14090,13710,18220,9820,14020,13919.92,1.18,0,-3409,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1813,16.07,1.07,12,0.47,868.00,13035.00,24450,20240411,-42.94,11850,20240805,17.72,24450,-42.94,20240411,11850,17.72,20240805,24450,-42.94,20240411,11850,17.72,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N +20241126,150603,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13920,-100,5,-0.71,821930290,59053,103.47,14070,14090,13710,18220,9820,14020,13918.52,1.18,0,-4119,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1810,16.04,1.07,12,0.45,868.00,13035.00,24450,20240411,-43.07,11850,20240805,17.47,24450,-43.07,20240411,11850,17.47,20240805,24450,-43.07,20240411,11850,17.47,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N +20241126,140601,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13850,-170,5,-1.21,755662660,54297,95.14,14070,14090,13710,18220,9820,14020,13917.21,1.18,0,-6822,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1800,15.96,1.06,12,0.42,868.00,13035.00,24450,20240411,-43.35,11850,20240805,16.88,24450,-43.35,20240411,11850,16.88,20240805,24450,-43.35,20240411,11850,16.88,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N +20241126,130600,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14000,-20,5,-0.14,672337550,48292,84.62,14070,14090,13710,18220,9820,14020,13922.34,1.18,0,-6040,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1820,16.13,1.07,12,0.37,868.00,13035.00,24450,20240411,-42.74,11850,20240805,18.14,24450,-42.74,20240411,11850,18.14,20240805,24450,-42.74,20240411,11850,18.14,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N +20241126,120606,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13930,-90,5,-0.64,617041890,44322,77.66,14070,14090,13710,18220,9820,14020,13921.80,1.18,0,-6432,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1811,16.05,1.07,12,0.34,868.00,13035.00,24450,20240411,-43.03,11850,20240805,17.55,24450,-43.03,20240411,11850,17.55,20240805,24450,-43.03,20240411,11850,17.55,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N +20241126,110608,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13930,-90,5,-0.64,552865070,39708,69.58,14070,14090,13710,18220,9820,14020,13923.27,1.18,0,-5910,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1811,16.05,1.07,12,0.31,868.00,13035.00,24450,20240411,-43.03,11850,20240805,17.55,24450,-43.03,20240411,11850,17.55,20240805,24450,-43.03,20240411,11850,17.55,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N +20241126,100609,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13710,-310,5,-2.21,411056590,29506,51.70,14070,14090,13710,18220,9820,14020,13931.29,1.18,0,-7387,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1782,15.79,1.05,12,0.23,868.00,13035.00,24450,20240411,-43.93,11850,20240805,15.70,24450,-43.93,20240411,11850,15.70,20240805,24450,-43.93,20240411,11850,15.70,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N +20241126,090603,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13980,-40,5,-0.29,100975230,7198,12.61,14070,14090,13910,18220,9820,14020,14028.23,1.18,0,-3413,14293,14156,13933,13796,13573,14225,13865,65,4200,500,10090,10,1,12999807,1817,16.11,1.07,12,0.06,868.00,13035.00,24450,20240411,-42.82,11850,20240805,17.97,24450,-42.82,20240411,11850,17.97,20240805,24450,-42.82,20240411,11850,17.97,20240805,4.62,N,053080,500,64 억,,153962,N,N,0,N,00,N 20241125,160550,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14020,430,2,3.16,793082070,56835,98.40,13710,14070,13710,17660,9520,13590,13954.04,1.02,0,21377,14256,13922,13756,13422,13256,13840,13340,65,4070,500,9780,10,1,12999807,1823,16.15,1.08,12,0.44,868.00,13035.00,24450,20240411,-42.66,11850,20240805,18.31,24450,-42.66,20240411,11850,18.31,20240805,24450,-42.66,20240411,11850,18.31,20240805,4.60,N,053080,500,64 억,,132535,N,N,0,N,00,N 20241125,150600,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13960,370,2,2.72,722148710,51760,89.61,13710,14070,13710,17660,9520,13590,13951.87,1.02,0,21082,14256,13922,13756,13422,13256,13840,13340,65,4070,500,9780,10,1,12999807,1815,16.08,1.07,12,0.40,868.00,13035.00,24450,20240411,-42.90,11850,20240805,17.81,24450,-42.90,20240411,11850,17.81,20240805,24450,-42.90,20240411,11850,17.81,20240805,4.60,N,053080,500,64 억,,132535,N,N,0,N,00,N 20241125,140600,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13970,380,2,2.80,670155070,48033,83.16,13710,14070,13710,17660,9520,13590,13951.97,1.02,0,19950,14256,13922,13756,13422,13256,13840,13340,65,4070,500,9780,10,1,12999807,1816,16.09,1.07,12,0.37,868.00,13035.00,24450,20240411,-42.86,11850,20240805,17.89,24450,-42.86,20240411,11850,17.89,20240805,24450,-42.86,20240411,11850,17.89,20240805,4.60,N,053080,500,64 억,,132535,N,N,0,N,00,N diff --git a/053160/price/prices-20241101.csv b/053160/price/prices-20241101.csv index 6db30a93b471..ef6362a08776 100644 --- a/053160/price/prices-20241101.csv +++ b/053160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,-130,5,-1.10,889413600,79323,38.73,11460,12010,11050,15350,8270,11810,11212.56,0.52,0,7544,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,701,95.74,1.14,12,1.32,122.00,10275.00,21600,20240308,-45.93,7740,20240827,50.90,21600,-45.93,20240308,7740,50.90,20240827,21600,-45.93,20240308,7740,50.90,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N +20241126,150603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11440,-370,5,-3.13,761102890,68174,33.29,11460,11470,11050,15350,8270,11810,11164.12,0.52,0,8319,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,686,93.77,1.11,12,1.14,122.00,10275.00,21600,20240308,-47.04,7740,20240827,47.80,21600,-47.04,20240308,7740,47.80,20240827,21600,-47.04,20240308,7740,47.80,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N +20241126,140601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11160,-650,5,-5.50,675083200,60573,29.58,11460,11470,11050,15350,8270,11810,11144.95,0.52,0,9580,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,670,91.48,1.09,12,1.01,122.00,10275.00,21600,20240308,-48.33,7740,20240827,44.19,21600,-48.33,20240308,7740,44.19,20240827,21600,-48.33,20240308,7740,44.19,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N +20241126,130601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11100,-710,5,-6.01,667823350,59921,29.26,11460,11470,11050,15350,8270,11810,11145.06,0.52,0,9895,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,666,90.98,1.08,12,1.00,122.00,10275.00,21600,20240308,-48.61,7740,20240827,43.41,21600,-48.61,20240308,7740,43.41,20240827,21600,-48.61,20240308,7740,43.41,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N +20241126,120606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11170,-640,5,-5.42,600186440,53857,26.30,11460,11470,11050,15350,8270,11810,11144.07,0.52,0,8903,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,670,91.56,1.09,12,0.90,122.00,10275.00,21600,20240308,-48.29,7740,20240827,44.32,21600,-48.29,20240308,7740,44.32,20240827,21600,-48.29,20240308,7740,44.32,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N +20241126,110609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11140,-670,5,-5.67,573437560,51456,25.13,11460,11470,11050,15350,8270,11810,11144.23,0.52,0,9122,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,668,91.31,1.08,12,0.86,122.00,10275.00,21600,20240308,-48.43,7740,20240827,43.93,21600,-48.43,20240308,7740,43.93,20240827,21600,-48.43,20240308,7740,43.93,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N +20241126,100610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11100,-710,5,-6.01,529414220,47513,23.20,11460,11470,11050,15350,8270,11810,11142.51,0.52,0,8726,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,666,90.98,1.08,12,0.79,122.00,10275.00,21600,20240308,-48.61,7740,20240827,43.41,21600,-48.61,20240308,7740,43.41,20240827,21600,-48.61,20240308,7740,43.41,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N +20241126,090604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11120,-690,5,-5.84,198088960,17740,8.66,11460,11470,11050,15350,8270,11810,11166.23,0.52,0,333,14716,13262,12296,10842,9876,13990,11570,30,3540,500,8030,10,1,6000000,667,91.15,1.08,12,0.30,122.00,10275.00,21600,20240308,-48.52,7740,20240827,43.67,21600,-48.52,20240308,7740,43.67,20240827,21600,-48.52,20240308,7740,43.67,20240827,4.78,N,053160,500,30 억,,31155,N,N,0,N,00,N 20241125,160551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,60,2,0.51,2509790910,200054,1550.69,11650,13750,11330,15270,8230,11750,12549.96,1.23,0,-42716,12256,12002,11726,11472,11196,12130,11600,30,3520,500,7990,10,1,6000000,709,96.80,1.15,12,3.33,122.00,10275.00,21600,20240308,-45.32,7740,20240827,52.58,21600,-45.32,20240308,7740,52.58,20240827,21600,-45.32,20240308,7740,52.58,20240827,4.78,N,053160,500,30 억,,73825,N,N,0,N,00,N 20241125,150601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11890,140,2,1.19,2339356020,185710,1439.50,11650,13750,11330,15270,8230,11750,12596.82,1.23,0,-42743,12256,12002,11726,11472,11196,12130,11600,30,3520,500,7990,10,1,6000000,713,97.46,1.16,12,3.10,122.00,10275.00,21600,20240308,-44.95,7740,20240827,53.62,21600,-44.95,20240308,7740,53.62,20240827,21600,-44.95,20240308,7740,53.62,20240827,4.78,N,053160,500,30 억,,73825,N,N,0,N,00,N 20241125,140600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11580,-170,5,-1.45,47919890,4153,32.19,11650,11700,11490,15270,8230,11750,11538.62,1.23,0,-495,12256,12002,11726,11472,11196,12130,11600,30,3520,500,7990,10,1,6000000,695,94.92,1.13,12,0.07,122.00,10275.00,21600,20240308,-46.39,7740,20240827,49.61,21600,-46.39,20240308,7740,49.61,20240827,21600,-46.39,20240308,7740,49.61,20240827,4.78,N,053160,500,30 억,,73825,N,N,0,N,00,N diff --git a/053210/price/prices-20241101.csv b/053210/price/prices-20241101.csv index f43ab1bbda0a..32ecd44ac232 100644 --- a/053210/price/prices-20241101.csv +++ b/053210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4850,45,2,0.94,69635195,14442,133.88,4775,4865,4755,6240,3365,4805,4821.68,12.46,1552,2018,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2305,-2.37,0.33,12,0.03,-2049.00,14898.00,6340,20231218,-23.50,4500,20240805,7.78,5920,-18.07,20240102,4500,7.78,20240805,6340,-23.50,20231218,4500,7.78,20240805,0.27,N,053210,2500,1195 억,,2900686,N,N,3,N,00,N +20241126,150604,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4840,35,2,0.73,64900525,13465,124.83,4775,4865,4755,6240,3365,4805,4819.94,12.46,1566,2018,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2300,-2.36,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-23.66,4500,20240805,7.56,5920,-18.24,20240102,4500,7.56,20240805,6340,-23.66,20231218,4500,7.56,20240805,0.27,N,053210,2500,1195 억,,2900700,N,N,0,N,00,N +20241126,140602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4825,20,2,0.42,60909405,12639,117.17,4775,4865,4755,6240,3365,4805,4819.16,12.46,1501,1967,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2293,-2.35,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-23.90,4500,20240805,7.22,5920,-18.50,20240102,4500,7.22,20240805,6340,-23.90,20231218,4500,7.22,20240805,0.27,N,053210,2500,1195 억,,2900635,N,N,0,N,00,N +20241126,130601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4850,45,2,0.94,50833635,10551,97.81,4775,4865,4755,6240,3365,4805,4817.90,12.46,1501,2070,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2305,-2.37,0.33,12,0.02,-2049.00,14898.00,6340,20231218,-23.50,4500,20240805,7.78,5920,-18.07,20240102,4500,7.78,20240805,6340,-23.50,20231218,4500,7.78,20240805,0.27,N,053210,2500,1195 억,,2900635,N,N,0,N,00,N +20241126,120606,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4820,15,2,0.31,47481225,9859,91.40,4775,4865,4755,6240,3365,4805,4816.03,12.46,1583,2143,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2291,-2.35,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-23.97,4500,20240805,7.11,5920,-18.58,20240102,4500,7.11,20240805,6340,-23.97,20231218,4500,7.11,20240805,0.27,N,053210,2500,1195 억,,2900717,N,N,0,N,00,N +20241126,110609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4850,45,2,0.94,25484430,5270,48.86,4775,4865,4775,6240,3365,4805,4835.76,12.45,-71,261,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2305,-2.37,0.33,12,0.01,-2049.00,14898.00,6340,20231218,-23.50,4500,20240805,7.78,5920,-18.07,20240102,4500,7.78,20240805,6340,-23.50,20231218,4500,7.78,20240805,0.27,N,053210,2500,1195 억,,2899063,N,N,0,N,00,N +20241126,100610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4850,45,2,0.94,8264815,1709,15.84,4775,4865,4775,6240,3365,4805,4836.05,12.45,-165,-109,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2305,-2.37,0.33,12,0.00,-2049.00,14898.00,6340,20231218,-23.50,4500,20240805,7.78,5920,-18.07,20240102,4500,7.78,20240805,6340,-23.50,20231218,4500,7.78,20240805,0.27,N,053210,2500,1195 억,,2898969,N,N,0,N,00,N +20241126,090604,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4805,0,3,0.00,1246305,261,2.42,4775,4805,4775,6240,3365,4805,4775.11,12.45,-38,-38,4868,4836,4808,4776,4748,4822,4762,1196,1435,2500,3650,5,1,47522955,2283,-2.35,0.32,12,0.00,-2049.00,14898.00,6340,20231218,-24.21,4500,20240805,6.78,5920,-18.83,20240102,4500,6.78,20240805,6340,-24.21,20231218,4500,6.78,20240805,0.27,N,053210,2500,1195 억,,2899096,N,N,0,N,00,N 20241125,160551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4805,-5,5,-0.10,51910715,10787,112.03,4810,4840,4780,6250,3370,4810,4812.34,12.45,285,-1829,4843,4826,4803,4786,4763,4835,4795,1196,1440,2500,3650,5,1,47522955,2283,-2.35,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-24.21,4500,20240805,6.78,5920,-18.83,20240102,4500,6.78,20240805,6340,-24.21,20231218,4500,6.78,20240805,0.27,N,053210,2500,1195 억,,2899134,N,N,2,N,00,N 20241125,150601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4810,0,3,0.00,48272425,10030,104.16,4810,4840,4780,6250,3370,4810,4812.80,12.45,715,-1352,4843,4826,4803,4786,4763,4835,4795,1196,1440,2500,3650,5,1,47522955,2286,-2.35,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-24.13,4500,20240805,6.89,5920,-18.75,20240102,4500,6.89,20240805,6340,-24.13,20231218,4500,6.89,20240805,0.27,N,053210,2500,1195 억,,2899564,N,N,2,N,00,N 20241125,140601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4810,0,3,0.00,41064605,8532,88.61,4810,4840,4780,6250,3370,4810,4813.01,12.45,954,-505,4843,4826,4803,4786,4763,4835,4795,1196,1440,2500,3650,5,1,47522955,2286,-2.35,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-24.13,4500,20240805,6.89,5920,-18.75,20240102,4500,6.89,20240805,6340,-24.13,20231218,4500,6.89,20240805,0.27,N,053210,2500,1195 억,,2899803,N,N,2,N,00,N diff --git a/053260/price/prices-20241101.csv b/053260/price/prices-20241101.csv index 0109df5b80b9..73423012c2ba 100644 --- a/053260/price/prices-20241101.csv +++ b/053260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,40,2,0.94,131504680,30939,353.79,4255,4365,4190,5530,2980,4255,4249.96,0.06,0,-2852,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,804,17.67,0.59,12,0.17,243.00,7220.00,6350,20240130,-32.36,3870,20241115,10.98,6350,-32.36,20240130,3870,10.98,20241115,6350,-32.36,20240130,3870,10.98,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N +20241126,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,60,2,1.41,120977225,28494,325.83,4255,4365,4190,5530,2980,4255,4245.71,0.06,0,-1402,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,808,17.76,0.60,12,0.15,243.00,7220.00,6350,20240130,-32.05,3870,20241115,11.50,6350,-32.05,20240130,3870,11.50,20241115,6350,-32.05,20240130,3870,11.50,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N +20241126,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,-50,5,-1.18,41839765,9964,113.94,4255,4255,4190,5530,2980,4255,4199.09,0.06,0,-427,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,787,17.30,0.58,12,0.05,243.00,7220.00,6350,20240130,-33.78,3870,20241115,8.66,6350,-33.78,20240130,3870,8.66,20241115,6350,-33.78,20240130,3870,8.66,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N +20241126,130601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,-50,5,-1.18,40712885,9696,110.87,4255,4255,4190,5530,2980,4255,4198.94,0.06,0,-425,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,787,17.30,0.58,12,0.05,243.00,7220.00,6350,20240130,-33.78,3870,20241115,8.66,6350,-33.78,20240130,3870,8.66,20241115,6350,-33.78,20240130,3870,8.66,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N +20241126,120607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,-50,5,-1.18,39371490,9377,107.23,4255,4255,4190,5530,2980,4255,4198.73,0.06,0,-381,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,787,17.30,0.58,12,0.05,243.00,7220.00,6350,20240130,-33.78,3870,20241115,8.66,6350,-33.78,20240130,3870,8.66,20241115,6350,-33.78,20240130,3870,8.66,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N +20241126,110609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,-50,5,-1.18,33637845,8011,91.61,4255,4255,4190,5530,2980,4255,4198.96,0.06,0,-385,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,787,17.30,0.58,12,0.04,243.00,7220.00,6350,20240130,-33.78,3870,20241115,8.66,6350,-33.78,20240130,3870,8.66,20241115,6350,-33.78,20240130,3870,8.66,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N +20241126,100610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-55,5,-1.29,9823590,2329,26.63,4255,4255,4190,5530,2980,4255,4217.94,0.06,0,-290,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,786,17.28,0.58,12,0.01,243.00,7220.00,6350,20240130,-33.86,3870,20241115,8.53,6350,-33.86,20240130,3870,8.53,20241115,6350,-33.86,20240130,3870,8.53,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N +20241126,090604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,-20,5,-0.47,1744510,410,4.69,4255,4255,4235,5530,2980,4255,4254.90,0.06,0,-20,4328,4291,4258,4221,4188,4310,4240,99,1275,500,3060,5,1,18720000,793,17.43,0.59,12,0.00,243.00,7220.00,6350,20240130,-33.31,3870,20241115,9.43,6350,-33.31,20240130,3870,9.43,20241115,6350,-33.31,20240130,3870,9.43,20241115,0.56,N,053260,500,98 억,,11835,N,N,0,N,00,N 20241125,160551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-10,5,-0.23,37041060,8745,306.73,4230,4295,4225,5540,2990,4265,4235.68,0.06,0,15,4385,4325,4275,4215,4165,4300,4190,99,1275,500,3070,5,1,18720000,797,17.51,0.59,12,0.05,243.00,7220.00,6350,20240130,-32.99,3870,20241115,9.95,6350,-32.99,20240130,3870,9.95,20241115,6350,-32.99,20240130,3870,9.95,20241115,0.56,N,053260,500,98 억,,11820,N,N,0,N,00,N 20241125,150601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,-20,5,-0.47,30720070,7251,254.33,4230,4295,4225,5540,2990,4265,4236.67,0.06,0,-77,4385,4325,4275,4215,4165,4300,4190,99,1275,500,3070,5,1,18720000,795,17.47,0.59,12,0.04,243.00,7220.00,6350,20240130,-33.15,3870,20241115,9.69,6350,-33.15,20240130,3870,9.69,20241115,6350,-33.15,20240130,3870,9.69,20241115,0.56,N,053260,500,98 억,,11820,N,N,0,N,00,N 20241125,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-35,5,-0.82,28883145,6817,239.11,4230,4295,4225,5540,2990,4265,4236.93,0.06,0,-68,4385,4325,4275,4215,4165,4300,4190,99,1275,500,3070,5,1,18720000,792,17.41,0.59,12,0.04,243.00,7220.00,6350,20240130,-33.39,3870,20241115,9.30,6350,-33.39,20240130,3870,9.30,20241115,6350,-33.39,20240130,3870,9.30,20241115,0.56,N,053260,500,98 억,,11820,N,N,0,N,00,N diff --git a/053270/price/prices-20241101.csv b/053270/price/prices-20241101.csv index 7d398b3e6d93..3691d035f3c0 100644 --- a/053270/price/prices-20241101.csv +++ b/053270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,-5,5,-0.24,71195300,33837,69.37,2120,2130,2095,2745,1485,2115,2104.07,0.60,0,-344,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,578,3.10,0.53,12,0.12,680.00,3972.00,3170,20240308,-33.44,1985,20240806,6.30,3170,-33.44,20240308,1985,6.30,20240806,3170,-33.44,20240308,1985,6.30,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N +20241126,150604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,-5,5,-0.24,66806235,31753,65.10,2120,2130,2100,2745,1485,2115,2103.93,0.60,0,-30,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,578,3.10,0.53,12,0.12,680.00,3972.00,3170,20240308,-33.44,1985,20240806,6.30,3170,-33.44,20240308,1985,6.30,20240806,3170,-33.44,20240308,1985,6.30,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N +20241126,140602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,-10,5,-0.47,56380605,26796,54.94,2120,2130,2100,2745,1485,2115,2104.07,0.60,0,-1379,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,577,3.10,0.53,12,0.10,680.00,3972.00,3170,20240308,-33.60,1985,20240806,6.05,3170,-33.60,20240308,1985,6.05,20240806,3170,-33.60,20240308,1985,6.05,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N +20241126,130601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-15,5,-0.71,52507370,24952,51.16,2120,2130,2100,2745,1485,2115,2104.34,0.60,0,-1608,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,576,3.09,0.53,12,0.09,680.00,3972.00,3170,20240308,-33.75,1985,20240806,5.79,3170,-33.75,20240308,1985,5.79,20240806,3170,-33.75,20240308,1985,5.79,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N +20241126,120607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,0,3,0.00,48190085,22897,46.94,2120,2130,2100,2745,1485,2115,2104.65,0.60,0,-1646,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,580,3.11,0.53,12,0.08,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N +20241126,110610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,0,3,0.00,41132955,19547,40.08,2120,2130,2100,2745,1485,2115,2104.31,0.60,0,-1537,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,580,3.11,0.53,12,0.07,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N +20241126,100611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,0,3,0.00,17817020,8450,17.32,2120,2130,2100,2745,1485,2115,2108.52,0.60,0,1814,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,580,3.11,0.53,12,0.03,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N +20241126,090605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,-5,5,-0.24,7619785,3602,7.38,2120,2125,2110,2745,1485,2115,2115.43,0.60,0,-567,2158,2136,2103,2081,2048,2147,2092,137,630,500,1520,5,1,27410405,578,3.10,0.53,12,0.01,680.00,3972.00,3170,20240308,-33.44,1985,20240806,6.30,3170,-33.44,20240308,1985,6.30,20240806,3170,-33.44,20240308,1985,6.30,20240806,1.04,N,053270,500,137 억,,164452,N,N,0,N,00,N 20241125,160552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,40,2,1.93,101985500,48758,157.93,2075,2125,2070,2695,1455,2075,2091.66,0.57,0,9263,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,580,3.11,0.53,12,0.18,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N 20241125,150602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,35,2,1.69,100294885,47957,155.33,2075,2125,2070,2695,1455,2075,2091.35,0.57,0,8952,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,578,3.10,0.53,12,0.17,680.00,3972.00,3170,20240308,-33.44,1985,20240806,6.30,3170,-33.44,20240308,1985,6.30,20240806,3170,-33.44,20240308,1985,6.30,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N 20241125,140601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,25,2,1.20,95302790,45582,147.64,2075,2125,2070,2695,1455,2075,2090.80,0.57,0,7928,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,576,3.09,0.53,12,0.17,680.00,3972.00,3170,20240308,-33.75,1985,20240806,5.79,3170,-33.75,20240308,1985,5.79,20240806,3170,-33.75,20240308,1985,5.79,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N diff --git a/053280/price/prices-20241101.csv b/053280/price/prices-20241101.csv index ab9d883469db..10bbff9095a7 100644 --- a/053280/price/prices-20241101.csv +++ b/053280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5330,40,2,0.76,1212412380,229231,24.37,5310,5360,5220,6870,3710,5290,5288.96,2.93,0,5757,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1333,-36.76,0.61,12,0.92,-145.00,8805.00,10380,20241015,-48.65,4065,20240723,31.12,10380,-48.65,20241015,4065,31.12,20240723,10380,-48.65,20241015,4065,31.12,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N +20241126,150605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,30,2,0.57,1091774610,206549,21.95,5310,5360,5220,6870,3710,5290,5285.79,2.93,0,5907,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1330,-36.69,0.60,12,0.83,-145.00,8805.00,10380,20241015,-48.75,4065,20240723,30.87,10380,-48.75,20241015,4065,30.87,20240723,10380,-48.75,20241015,4065,30.87,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N +20241126,140603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5280,-10,5,-0.19,999358100,189109,20.10,5310,5360,5220,6870,3710,5290,5284.56,2.93,0,5235,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1320,-36.41,0.60,12,0.76,-145.00,8805.00,10380,20241015,-49.13,4065,20240723,29.89,10380,-49.13,20241015,4065,29.89,20240723,10380,-49.13,20241015,4065,29.89,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N +20241126,130602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,0,3,0.00,895218670,169353,18.00,5310,5360,5220,6870,3710,5290,5286.11,2.93,0,6300,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1323,-36.48,0.60,12,0.68,-145.00,8805.00,10380,20241015,-49.04,4065,20240723,30.14,10380,-49.04,20241015,4065,30.14,20240723,10380,-49.04,20241015,4065,30.14,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N +20241126,120607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5330,40,2,0.76,787198400,148969,15.83,5310,5360,5220,6870,3710,5290,5284.31,2.93,0,7635,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1333,-36.76,0.61,12,0.60,-145.00,8805.00,10380,20241015,-48.65,4065,20240723,31.12,10380,-48.65,20241015,4065,31.12,20240723,10380,-48.65,20241015,4065,31.12,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N +20241126,110610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,0,3,0.00,530678870,100692,10.70,5310,5320,5220,6870,3710,5290,5270.32,2.93,0,8619,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1323,-36.48,0.60,12,0.40,-145.00,8805.00,10380,20241015,-49.04,4065,20240723,30.14,10380,-49.04,20241015,4065,30.14,20240723,10380,-49.04,20241015,4065,30.14,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N +20241126,100611,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5230,-60,5,-1.13,428250380,81254,8.64,5310,5320,5220,6870,3710,5290,5270.51,2.93,0,2705,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1308,-36.07,0.59,12,0.33,-145.00,8805.00,10380,20241015,-49.61,4065,20240723,28.66,10380,-49.61,20241015,4065,28.66,20240723,10380,-49.61,20241015,4065,28.66,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N +20241126,090605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5260,-30,5,-0.57,116961140,22110,2.35,5310,5310,5260,6870,3710,5290,5289.97,2.93,0,-4731,5736,5512,5306,5082,4876,5625,5195,125,1580,500,3380,10,1,25000000,1315,-36.28,0.60,12,0.09,-145.00,8805.00,10380,20241015,-49.33,4065,20240723,29.40,10380,-49.33,20241015,4065,29.40,20240723,10380,-49.33,20241015,4065,29.40,20240723,1.65,N,053280,500,125 억,,733515,N,N,0,N,00,N 20241125,160552,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,190,2,3.73,4947839430,930595,485.34,5100,5530,5100,6630,3570,5100,5316.86,2.98,0,-13498,5206,5152,5106,5052,5006,5180,5080,125,1530,500,3260,10,1,25000000,1323,-36.48,0.60,12,3.72,-145.00,8805.00,10380,20241015,-49.04,4065,20240723,30.14,10380,-49.04,20241015,4065,30.14,20240723,10380,-49.04,20241015,4065,30.14,20240723,1.67,N,053280,500,125 억,,746039,N,N,0,N,00,N 20241125,150602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,190,2,3.73,4684051120,880827,459.39,5100,5530,5100,6630,3570,5100,5317.79,2.98,0,-15708,5206,5152,5106,5052,5006,5180,5080,125,1530,500,3260,10,1,25000000,1323,-36.48,0.60,12,3.52,-145.00,8805.00,10380,20241015,-49.04,4065,20240723,30.14,10380,-49.04,20241015,4065,30.14,20240723,10380,-49.04,20241015,4065,30.14,20240723,1.67,N,053280,500,125 억,,746039,N,N,0,N,00,N 20241125,140602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5340,240,2,4.71,2107543710,399028,208.11,5100,5370,5100,6630,3570,5100,5281.69,2.98,0,28407,5206,5152,5106,5052,5006,5180,5080,125,1530,500,3260,10,1,25000000,1335,-36.83,0.61,12,1.60,-145.00,8805.00,10380,20241015,-48.55,4065,20240723,31.37,10380,-48.55,20241015,4065,31.37,20240723,10380,-48.55,20241015,4065,31.37,20240723,1.67,N,053280,500,125 억,,746039,N,N,0,N,00,N diff --git a/053290/price/prices-20241101.csv b/053290/price/prices-20241101.csv index bd9806d419b0..34beb2f66255 100644 --- a/053290/price/prices-20241101.csv +++ b/053290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,20,2,0.55,226178130,61981,40.02,3650,3695,3610,4745,2555,3650,3649.13,2.30,0,17384,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,607,56.46,0.71,12,0.38,65.00,5171.00,6350,20240130,-42.20,2745,20240805,33.70,6350,-42.20,20240130,2745,33.70,20240805,6350,-42.20,20240130,2745,33.70,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N +20241126,150605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,20,2,0.55,213466310,58516,37.78,3650,3695,3610,4745,2555,3650,3648.00,2.30,0,14964,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,607,56.46,0.71,12,0.35,65.00,5171.00,6350,20240130,-42.20,2745,20240805,33.70,6350,-42.20,20240130,2745,33.70,20240805,6350,-42.20,20240130,2745,33.70,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N +20241126,140603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,15,2,0.41,162575395,44618,28.81,3650,3695,3610,4745,2555,3650,3643.72,2.30,0,7551,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,606,56.38,0.71,12,0.27,65.00,5171.00,6350,20240130,-42.28,2745,20240805,33.52,6350,-42.28,20240130,2745,33.52,20240805,6350,-42.28,20240130,2745,33.52,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N +20241126,130602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,5,2,0.14,150352550,41269,26.65,3650,3695,3610,4745,2555,3650,3643.23,2.30,0,6830,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,604,56.23,0.71,12,0.25,65.00,5171.00,6350,20240130,-42.44,2745,20240805,33.15,6350,-42.44,20240130,2745,33.15,20240805,6350,-42.44,20240130,2745,33.15,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N +20241126,120608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,0,3,0.00,143273120,39321,25.39,3650,3695,3610,4745,2555,3650,3643.68,2.30,0,6423,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,603,56.15,0.71,12,0.24,65.00,5171.00,6350,20240130,-42.52,2745,20240805,32.97,6350,-42.52,20240130,2745,32.97,20240805,6350,-42.52,20240130,2745,32.97,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N +20241126,110610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,-15,5,-0.41,116374320,31934,20.62,3650,3695,3610,4745,2555,3650,3644.21,2.30,0,5009,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,601,55.92,0.70,12,0.19,65.00,5171.00,6350,20240130,-42.76,2745,20240805,32.42,6350,-42.76,20240130,2745,32.42,20240805,6350,-42.76,20240130,2745,32.42,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N +20241126,100611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,0,3,0.00,105703550,29015,18.73,3650,3695,3610,4745,2555,3650,3643.07,2.30,0,4828,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,603,56.15,0.71,12,0.18,65.00,5171.00,6350,20240130,-42.52,2745,20240805,32.97,6350,-42.52,20240130,2745,32.97,20240805,6350,-42.52,20240130,2745,32.97,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N +20241126,090605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3625,-25,5,-0.68,17038725,4684,3.02,3650,3695,3610,4745,2555,3650,3637.64,2.30,0,295,3823,3736,3598,3511,3373,3780,3555,83,1095,500,2260,5,1,16526307,599,55.77,0.70,12,0.03,65.00,5171.00,6350,20240130,-42.91,2745,20240805,32.06,6350,-42.91,20240130,2745,32.06,20240805,6350,-42.91,20240130,2745,32.06,20240805,3.88,N,053290,500,82 억,,379736,N,N,0,N,00,N 20241125,160552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,165,2,4.73,549815410,151763,402.80,3460,3685,3460,4530,2440,3485,3622.85,1.96,0,56849,3681,3582,3491,3392,3301,3632,3442,83,1045,500,2160,5,1,16526307,603,56.15,0.71,12,0.92,65.00,5171.00,6350,20240130,-42.52,2745,20240805,32.97,6350,-42.52,20240130,2745,32.97,20240805,6350,-42.52,20240130,2745,32.97,20240805,3.88,N,053290,500,82 억,,323377,N,N,0,N,00,N 20241125,150602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,150,2,4.30,522424745,144256,382.88,3460,3685,3460,4530,2440,3485,3621.51,1.96,0,52784,3681,3582,3491,3392,3301,3632,3442,83,1045,500,2160,5,1,16526307,601,55.92,0.70,12,0.87,65.00,5171.00,6350,20240130,-42.76,2745,20240805,32.42,6350,-42.76,20240130,2745,32.42,20240805,6350,-42.76,20240130,2745,32.42,20240805,3.88,N,053290,500,82 억,,323377,N,N,0,N,00,N 20241125,140602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,160,2,4.59,448820390,124058,329.27,3460,3685,3460,4530,2440,3485,3617.83,1.96,0,44282,3681,3582,3491,3392,3301,3632,3442,83,1045,500,2160,5,1,16526307,602,56.08,0.70,12,0.75,65.00,5171.00,6350,20240130,-42.60,2745,20240805,32.79,6350,-42.60,20240130,2745,32.79,20240805,6350,-42.60,20240130,2745,32.79,20240805,3.88,N,053290,500,82 억,,323377,N,N,0,N,00,N diff --git a/053300/price/prices-20241101.csv b/053300/price/prices-20241101.csv index 93f16ae95bce..ec1d12b34633 100644 --- a/053300/price/prices-20241101.csv +++ b/053300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160602,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4120,40,2,0.98,537598545,131538,94.09,4065,4120,4025,5300,2860,4080,4086.77,0.69,0,63414,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1749,18.56,0.95,12,0.31,222.00,4336.00,6050,20240122,-31.90,3510,20240806,17.38,6050,-31.90,20240122,3510,17.38,20240806,6050,-31.90,20240122,3510,17.38,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N +20241126,150605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4115,35,2,0.86,490854805,120175,85.96,4065,4120,4025,5300,2860,4080,4084.51,0.69,0,63229,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1746,18.54,0.95,12,0.28,222.00,4336.00,6050,20240122,-31.98,3510,20240806,17.24,6050,-31.98,20240122,3510,17.24,20240806,6050,-31.98,20240122,3510,17.24,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N +20241126,140603,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4095,15,2,0.37,451176930,110504,79.04,4065,4120,4025,5300,2860,4080,4082.91,0.69,0,59687,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1738,18.45,0.94,12,0.26,222.00,4336.00,6050,20240122,-32.31,3510,20240806,16.67,6050,-32.31,20240122,3510,16.67,20240806,6050,-32.31,20240122,3510,16.67,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N +20241126,130603,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4095,15,2,0.37,426257030,104415,74.69,4065,4120,4025,5300,2860,4080,4082.34,0.69,0,58105,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1738,18.45,0.94,12,0.25,222.00,4336.00,6050,20240122,-32.31,3510,20240806,16.67,6050,-32.31,20240122,3510,16.67,20240806,6050,-32.31,20240122,3510,16.67,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N +20241126,120608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4100,20,2,0.49,328104180,80472,57.56,4065,4115,4025,5300,2860,4080,4077.24,0.69,0,46167,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1740,18.47,0.95,12,0.19,222.00,4336.00,6050,20240122,-32.23,3510,20240806,16.81,6050,-32.23,20240122,3510,16.81,20240806,6050,-32.23,20240122,3510,16.81,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N +20241126,110611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4095,15,2,0.37,301911230,74079,52.99,4065,4105,4025,5300,2860,4080,4075.52,0.69,0,43894,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1738,18.45,0.94,12,0.17,222.00,4336.00,6050,20240122,-32.31,3510,20240806,16.67,6050,-32.31,20240122,3510,16.67,20240806,6050,-32.31,20240122,3510,16.67,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N +20241126,100612,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4075,-5,5,-0.12,139999335,34374,24.59,4065,4095,4025,5300,2860,4080,4072.77,0.69,0,23964,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1729,18.36,0.94,12,0.08,222.00,4336.00,6050,20240122,-32.64,3510,20240806,16.10,6050,-32.64,20240122,3510,16.10,20240806,6050,-32.64,20240122,3510,16.10,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N +20241126,090606,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4060,-20,5,-0.49,41867715,10296,7.36,4065,4085,4055,5300,2860,4080,4066.07,0.69,0,8407,4183,4131,4043,3991,3903,4157,4017,212,1220,500,2930,5,1,42441361,1723,18.29,0.94,12,0.02,222.00,4336.00,6050,20240122,-32.89,3510,20240806,15.67,6050,-32.89,20240122,3510,15.67,20240806,6050,-32.89,20240122,3510,15.67,20240806,1.97,N,053300,500,212 억,,293781,N,N,0,N,00,N 20241125,160553,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4080,135,2,3.42,560363845,138318,181.50,3960,4095,3955,5120,2765,3945,4051.23,0.57,0,51394,4035,3990,3960,3915,3885,3975,3900,212,1175,500,2840,5,1,42441361,1732,18.38,0.94,12,0.33,222.00,4336.00,6050,20240122,-32.56,3510,20240806,16.24,6050,-32.56,20240122,3510,16.24,20240806,6050,-32.56,20240122,3510,16.24,20240806,1.97,N,053300,500,212 억,,242776,N,N,0,N,00,N 20241125,150603,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4080,135,2,3.42,511929635,126441,165.92,3960,4095,3955,5120,2765,3945,4048.76,0.57,0,49126,4035,3990,3960,3915,3885,3975,3900,212,1175,500,2840,5,1,42441361,1732,18.38,0.94,12,0.30,222.00,4336.00,6050,20240122,-32.56,3510,20240806,16.24,6050,-32.56,20240122,3510,16.24,20240806,6050,-32.56,20240122,3510,16.24,20240806,1.97,N,053300,500,212 억,,242776,N,N,0,N,00,N 20241125,140602,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4070,125,2,3.17,449848560,111178,145.89,3960,4095,3955,5120,2765,3945,4046.20,0.57,0,44962,4035,3990,3960,3915,3885,3975,3900,212,1175,500,2840,5,1,42441361,1727,18.33,0.94,12,0.26,222.00,4336.00,6050,20240122,-32.73,3510,20240806,15.95,6050,-32.73,20240122,3510,15.95,20240806,6050,-32.73,20240122,3510,15.95,20240806,1.97,N,053300,500,212 억,,242776,N,N,0,N,00,N diff --git a/053350/price/prices-20241101.csv b/053350/price/prices-20241101.csv index 87b0fec2504f..4a6ba65c1b9a 100644 --- a/053350/price/prices-20241101.csv +++ b/053350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3765,-230,5,-5.76,141829585,37049,234.90,3955,3990,3750,5190,2800,3995,3828.16,0.03,0,-1088,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,745,-251.00,0.62,12,0.19,-15.00,6093.00,4285,20241119,-12.14,3000,20240416,25.50,4285,-12.14,20241119,3000,25.50,20240416,4285,-12.14,20241119,3000,25.50,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N +20241126,150606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3805,-190,5,-4.76,128980795,33647,213.33,3955,3990,3750,5190,2800,3995,3833.35,0.03,0,-229,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,753,-253.67,0.62,12,0.17,-15.00,6093.00,4285,20241119,-11.20,3000,20240416,26.83,4285,-11.20,20241119,3000,26.83,20240416,4285,-11.20,20241119,3000,26.83,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N +20241126,140604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,-175,5,-4.38,90866150,23552,149.33,3955,3990,3790,5190,2800,3995,3858.11,0.03,0,-607,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,756,-254.67,0.63,12,0.12,-15.00,6093.00,4285,20241119,-10.85,3000,20240416,27.33,4285,-10.85,20241119,3000,27.33,20240416,4285,-10.85,20241119,3000,27.33,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N +20241126,130603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3825,-170,5,-4.26,69456965,17941,113.75,3955,3990,3805,5190,2800,3995,3871.41,0.03,0,-1146,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,757,-255.00,0.63,12,0.09,-15.00,6093.00,4285,20241119,-10.74,3000,20240416,27.50,4285,-10.74,20241119,3000,27.50,20240416,4285,-10.74,20241119,3000,27.50,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N +20241126,120608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3865,-130,5,-3.25,57771635,14887,94.39,3955,3990,3805,5190,2800,3995,3880.68,0.03,0,-1071,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,765,-257.67,0.63,12,0.08,-15.00,6093.00,4285,20241119,-9.80,3000,20240416,28.83,4285,-9.80,20241119,3000,28.83,20240416,4285,-9.80,20241119,3000,28.83,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N +20241126,110611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3880,-115,5,-2.88,47104675,12109,76.78,3955,3990,3850,5190,2800,3995,3890.05,0.03,0,-1100,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,768,-258.67,0.64,12,0.06,-15.00,6093.00,4285,20241119,-9.45,3000,20240416,29.33,4285,-9.45,20241119,3000,29.33,20240416,4285,-9.45,20241119,3000,29.33,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N +20241126,100612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3925,-70,5,-1.75,24835335,6359,40.32,3955,3990,3870,5190,2800,3995,3905.54,0.03,0,-494,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,777,-261.67,0.64,12,0.03,-15.00,6093.00,4285,20241119,-8.40,3000,20240416,30.83,4285,-8.40,20241119,3000,30.83,20240416,4285,-8.40,20241119,3000,30.83,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N +20241126,090606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,-65,5,-1.63,13876125,3566,22.61,3955,3955,3870,5190,2800,3995,3891.23,0.03,0,64,4271,4132,4061,3922,3851,4097,3887,99,1195,500,2790,5,1,19790916,778,-262.00,0.65,12,0.02,-15.00,6093.00,4285,20241119,-8.28,3000,20240416,31.00,4285,-8.28,20241119,3000,31.00,20240416,4285,-8.28,20241119,3000,31.00,20240416,0.16,N,053350,500,98 억,,6673,N,N,0,N,00,N 20241125,160553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3995,-15,5,-0.37,61111145,15043,53.95,4050,4200,3990,5210,2810,4010,4062.43,0.04,0,-2134,4203,4106,4043,3946,3883,4075,3915,99,1200,500,2800,5,1,19790916,791,-266.33,0.66,12,0.08,-15.00,6093.00,4285,20241119,-6.77,3000,20240416,33.17,4285,-6.77,20241119,3000,33.17,20240416,4285,-6.77,20241119,3000,33.17,20240416,0.16,N,053350,500,98 억,,8791,N,N,0,N,00,N 20241125,150603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,-5,5,-0.12,58668995,14432,51.76,4050,4200,3990,5210,2810,4010,4065.20,0.04,0,-2039,4203,4106,4043,3946,3883,4075,3915,99,1200,500,2800,5,1,19790916,793,-267.00,0.66,12,0.07,-15.00,6093.00,4285,20241119,-6.53,3000,20240416,33.50,4285,-6.53,20241119,3000,33.50,20240416,4285,-6.53,20241119,3000,33.50,20240416,0.16,N,053350,500,98 억,,8791,N,N,0,N,00,N 20241125,140602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,-10,5,-0.25,56452885,13878,49.77,4050,4200,3990,5210,2810,4010,4067.80,0.04,0,-1865,4203,4106,4043,3946,3883,4075,3915,99,1200,500,2800,5,1,19790916,792,-266.67,0.66,12,0.07,-15.00,6093.00,4285,20241119,-6.65,3000,20240416,33.33,4285,-6.65,20241119,3000,33.33,20240416,4285,-6.65,20241119,3000,33.33,20240416,0.16,N,053350,500,98 억,,8791,N,N,0,N,00,N diff --git a/053450/price/prices-20241101.csv b/053450/price/prices-20241101.csv index ea2ed6392ec8..f58d9605dea1 100644 --- a/053450/price/prices-20241101.csv +++ b/053450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160602,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,10,2,0.18,249537950,45582,81.64,5500,5510,5430,7110,3830,5470,5474.47,5.14,0,12560,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,811,7.13,0.64,12,0.31,769.00,8528.00,8670,20240213,-36.79,4700,20240909,16.60,8670,-36.79,20240213,4700,16.60,20240909,8670,-36.79,20240213,4700,16.60,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N +20241126,150606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,10,2,0.18,219519930,40100,71.82,5500,5510,5430,7110,3830,5470,5474.31,5.14,0,10840,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,811,7.13,0.64,12,0.27,769.00,8528.00,8670,20240213,-36.79,4700,20240909,16.60,8670,-36.79,20240213,4700,16.60,20240909,8670,-36.79,20240213,4700,16.60,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N +20241126,140604,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-10,5,-0.18,190108300,34729,62.20,5500,5510,5430,7110,3830,5470,5474.05,5.14,0,8090,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,808,7.10,0.64,12,0.23,769.00,8528.00,8670,20240213,-37.02,4700,20240909,16.17,8670,-37.02,20240213,4700,16.17,20240909,8670,-37.02,20240213,4700,16.17,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N +20241126,130603,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,30,2,0.55,169469220,30954,55.44,5500,5510,5430,7110,3830,5470,5474.87,5.14,0,7605,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,814,7.15,0.64,12,0.21,769.00,8528.00,8670,20240213,-36.56,4700,20240909,17.02,8670,-36.56,20240213,4700,17.02,20240909,8670,-36.56,20240213,4700,17.02,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N +20241126,120609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,0,3,0.00,119721970,21872,39.17,5500,5510,5430,7110,3830,5470,5473.76,5.14,0,4501,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,809,7.11,0.64,12,0.15,769.00,8528.00,8670,20240213,-36.91,4700,20240909,16.38,8670,-36.91,20240213,4700,16.38,20240909,8670,-36.91,20240213,4700,16.38,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N +20241126,110611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,0,3,0.00,109779980,20053,35.92,5500,5510,5430,7110,3830,5470,5474.49,5.14,0,3748,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,809,7.11,0.64,12,0.14,769.00,8528.00,8670,20240213,-36.91,4700,20240909,16.38,8670,-36.91,20240213,4700,16.38,20240909,8670,-36.91,20240213,4700,16.38,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N +20241126,100612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-20,5,-0.37,84307620,15391,27.57,5500,5510,5430,7110,3830,5470,5477.72,5.14,0,3208,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,806,7.09,0.64,12,0.10,769.00,8528.00,8670,20240213,-37.14,4700,20240909,15.96,8670,-37.14,20240213,4700,15.96,20240909,8670,-37.14,20240213,4700,15.96,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N +20241126,090607,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,0,3,0.00,1692750,309,0.55,5500,5500,5430,7110,3830,5470,5478.16,5.14,0,-191,5543,5506,5443,5406,5343,5525,5425,74,1640,500,3820,10,1,14792803,809,7.11,0.64,12,0.00,769.00,8528.00,8670,20240213,-36.91,4700,20240909,16.38,8670,-36.91,20240213,4700,16.38,20240909,8670,-36.91,20240213,4700,16.38,20240909,2.28,N,053450,500,73 억,,760246,N,N,0,N,00,N 20241125,160553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,100,2,1.86,297210390,54678,139.51,5380,5480,5380,6980,3760,5370,5435.65,5.06,0,12242,5483,5426,5383,5326,5283,5455,5355,74,1610,500,3750,10,1,14792803,809,7.11,0.64,12,0.37,769.00,8528.00,8670,20240213,-36.91,4700,20240909,16.38,8670,-36.91,20240213,4700,16.38,20240909,8670,-36.91,20240213,4700,16.38,20240909,2.27,N,053450,500,73 억,,748004,N,N,0,N,00,N 20241125,150603,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,80,2,1.49,266884320,49114,125.31,5380,5470,5380,6980,3760,5370,5433.98,5.06,0,10638,5483,5426,5383,5326,5283,5455,5355,74,1610,500,3750,10,1,14792803,806,7.09,0.64,12,0.33,769.00,8528.00,8670,20240213,-37.14,4700,20240909,15.96,8670,-37.14,20240213,4700,15.96,20240909,8670,-37.14,20240213,4700,15.96,20240909,2.27,N,053450,500,73 억,,748004,N,N,0,N,00,N 20241125,140603,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,70,2,1.30,199522920,36715,93.68,5380,5470,5380,6980,3760,5370,5434.37,5.06,0,7062,5483,5426,5383,5326,5283,5455,5355,74,1610,500,3750,10,1,14792803,805,7.07,0.64,12,0.25,769.00,8528.00,8670,20240213,-37.25,4700,20240909,15.74,8670,-37.25,20240213,4700,15.74,20240909,8670,-37.25,20240213,4700,15.74,20240909,2.27,N,053450,500,73 억,,748004,N,N,0,N,00,N diff --git a/053580/price/prices-20241101.csv b/053580/price/prices-20241101.csv index 6bad3bbbeb86..31acf47f6227 100644 --- a/053580/price/prices-20241101.csv +++ b/053580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,110,2,1.58,50149560,7201,80.94,6960,7120,6870,9040,4880,6960,6964.25,4.10,0,428,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,964,17.20,0.89,12,0.05,411.00,7946.00,10700,20240318,-33.93,6660,20241114,6.16,10700,-33.93,20240318,6660,6.16,20241114,10700,-33.93,20240318,6660,6.16,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N +20241126,150606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6990,30,2,0.43,41020660,5903,66.35,6960,7010,6870,9040,4880,6960,6949.12,4.10,0,628,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,953,17.01,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.67,6660,20241114,4.95,10700,-34.67,20240318,6660,4.95,20241114,10700,-34.67,20240318,6660,4.95,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N +20241126,140604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,10,2,0.14,30727620,4425,49.74,6960,7010,6870,9040,4880,6960,6944.09,4.10,0,414,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,950,16.96,0.88,12,0.03,411.00,7946.00,10700,20240318,-34.86,6660,20241114,4.65,10700,-34.86,20240318,6660,4.65,20241114,10700,-34.86,20240318,6660,4.65,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N +20241126,130603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,0,3,0.00,30581250,4404,49.50,6960,7010,6870,9040,4880,6960,6943.97,4.10,0,414,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,949,16.93,0.88,12,0.03,411.00,7946.00,10700,20240318,-34.95,6660,20241114,4.50,10700,-34.95,20240318,6660,4.50,20241114,10700,-34.95,20240318,6660,4.50,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N +20241126,120609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,0,3,0.00,28955100,4170,46.87,6960,7010,6870,9040,4880,6960,6943.67,4.10,0,316,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,949,16.93,0.88,12,0.03,411.00,7946.00,10700,20240318,-34.95,6660,20241114,4.50,10700,-34.95,20240318,6660,4.50,20241114,10700,-34.95,20240318,6660,4.50,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N +20241126,110612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6950,-10,5,-0.14,20566830,2965,33.33,6960,7010,6870,9040,4880,6960,6936.54,4.10,0,245,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,948,16.91,0.87,12,0.02,411.00,7946.00,10700,20240318,-35.05,6660,20241114,4.35,10700,-35.05,20240318,6660,4.35,20241114,10700,-35.05,20240318,6660,4.35,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N +20241126,100612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6940,-20,5,-0.29,18247130,2631,29.57,6960,7010,6870,9040,4880,6960,6935.44,4.10,0,251,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,946,16.89,0.87,12,0.02,411.00,7946.00,10700,20240318,-35.14,6660,20241114,4.20,10700,-35.14,20240318,6660,4.20,20241114,10700,-35.14,20240318,6660,4.20,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N +20241126,090607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,0,3,0.00,69600,10,0.11,6960,6960,6960,9040,4880,6960,6960.00,4.10,0,-1,7060,7010,6920,6870,6780,7035,6895,69,2080,500,5010,10,1,13636248,949,16.93,0.88,12,0.00,411.00,7946.00,10700,20240318,-34.95,6660,20241114,4.50,10700,-34.95,20240318,6660,4.50,20241114,10700,-34.95,20240318,6660,4.50,20241114,0.65,N,053580,500,68 억,,558813,N,N,0,N,00,N 20241125,160554,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,60,2,0.87,61491400,8892,52.36,6900,6970,6830,8970,4830,6900,6915.08,4.11,0,1137,7126,7012,6866,6752,6606,6940,6680,69,2070,500,4960,10,1,13636248,949,16.93,0.88,12,0.07,411.00,7946.00,10700,20240318,-34.95,6660,20241114,4.50,10700,-34.95,20240318,6660,4.50,20241114,10700,-34.95,20240318,6660,4.50,20241114,0.65,N,053580,500,68 억,,559998,N,N,0,N,00,N 20241125,150603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6910,10,2,0.14,57879780,8371,49.29,6900,6970,6830,8970,4830,6900,6914.32,4.11,0,946,7126,7012,6866,6752,6606,6940,6680,69,2070,500,4960,10,1,13636248,942,16.81,0.87,12,0.06,411.00,7946.00,10700,20240318,-35.42,6660,20241114,3.75,10700,-35.42,20240318,6660,3.75,20241114,10700,-35.42,20240318,6660,3.75,20241114,0.65,N,053580,500,68 억,,559998,N,N,0,N,00,N 20241125,140603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,60,2,0.87,54495160,7883,46.42,6900,6970,6830,8970,4830,6900,6913.00,4.11,0,870,7126,7012,6866,6752,6606,6940,6680,69,2070,500,4960,10,1,13636248,949,16.93,0.88,12,0.06,411.00,7946.00,10700,20240318,-34.95,6660,20241114,4.50,10700,-34.95,20240318,6660,4.50,20241114,10700,-34.95,20240318,6660,4.50,20241114,0.65,N,053580,500,68 억,,559998,N,N,0,N,00,N diff --git a/053610/price/prices-20241101.csv b/053610/price/prices-20241101.csv index 8906b8bd8ee7..3d2ce3077c64 100644 --- a/053610/price/prices-20241101.csv +++ b/053610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160603,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25100,-100,5,-0.40,790958150,31648,92.53,25200,25650,24600,32750,17650,25200,24992.08,2.39,0,607,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2761,13.39,0.87,12,0.29,1874.00,28949.00,56300,20240312,-55.42,21150,20240805,18.68,56300,-55.42,20240312,21150,18.68,20240805,56300,-55.42,20240312,21150,18.68,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N +20241126,150606,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,24700,-500,5,-1.98,713903600,28540,83.44,25200,25650,24600,32750,17650,25200,25014.14,2.39,0,-373,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2717,13.18,0.85,12,0.26,1874.00,28949.00,56300,20240312,-56.13,21150,20240805,16.78,56300,-56.13,20240312,21150,16.78,20240805,56300,-56.13,20240312,21150,16.78,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N +20241126,140604,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,24900,-300,5,-1.19,424417350,16849,49.26,25200,25650,24800,32750,17650,25200,25189.47,2.39,0,-3310,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2739,13.29,0.86,12,0.15,1874.00,28949.00,56300,20240312,-55.77,21150,20240805,17.73,56300,-55.77,20240312,21150,17.73,20240805,56300,-55.77,20240312,21150,17.73,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N +20241126,130604,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25150,-50,5,-0.20,292630150,11576,33.84,25200,25650,24800,32750,17650,25200,25279.04,2.39,0,-3136,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2767,13.42,0.87,12,0.11,1874.00,28949.00,56300,20240312,-55.33,21150,20240805,18.91,56300,-55.33,20240312,21150,18.91,20240805,56300,-55.33,20240312,21150,18.91,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N +20241126,120609,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25400,200,2,0.79,206595850,8161,23.86,25200,25650,24800,32750,17650,25200,25315.02,2.39,0,-1543,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2794,13.55,0.88,12,0.07,1874.00,28949.00,56300,20240312,-54.88,21150,20240805,20.09,56300,-54.88,20240312,21150,20.09,20240805,56300,-54.88,20240312,21150,20.09,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N +20241126,110612,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25350,150,2,0.60,185122200,7314,21.38,25200,25650,24800,32750,17650,25200,25310.66,2.39,0,-1496,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2789,13.53,0.88,12,0.07,1874.00,28949.00,56300,20240312,-54.97,21150,20240805,19.86,56300,-54.97,20240312,21150,19.86,20240805,56300,-54.97,20240312,21150,19.86,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N +20241126,100613,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25300,100,2,0.40,104306900,4140,12.10,25200,25550,24800,32750,17650,25200,25194.90,2.39,0,-1728,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2783,13.50,0.87,12,0.04,1874.00,28949.00,56300,20240312,-55.06,21150,20240805,19.62,56300,-55.06,20240312,21150,19.62,20240805,56300,-55.06,20240312,21150,19.62,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N +20241126,090607,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,24850,-350,5,-1.39,39884200,1589,4.65,25200,25550,24850,32750,17650,25200,25100.19,2.39,0,-945,26000,25600,25200,24800,24400,25800,25000,55,7550,500,18140,50,1,11000000,2734,13.26,0.86,12,0.01,1874.00,28949.00,56300,20240312,-55.86,21150,20240805,17.49,56300,-55.86,20240312,21150,17.49,20240805,56300,-55.86,20240312,21150,17.49,20240805,1.31,N,053610,500,55 억,,263167,N,N,31,N,00,N 20241125,160554,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25200,400,2,1.61,854874550,33945,120.56,24800,25600,24800,32200,17400,24800,25184.10,2.34,0,7004,25866,25332,24866,24332,23866,25600,24600,55,7400,500,17850,50,1,11000000,2772,13.45,0.87,12,0.31,1874.00,28949.00,56300,20240312,-55.24,21150,20240805,19.15,56300,-55.24,20240312,21150,19.15,20240805,56300,-55.24,20240312,21150,19.15,20240805,1.44,N,053610,500,55 억,,257454,N,N,31,N,00,N 20241125,150604,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25050,250,2,1.01,795635500,31588,112.19,24800,25600,24800,32200,17400,24800,25187.90,2.34,0,6009,25866,25332,24866,24332,23866,25600,24600,55,7400,500,17850,50,1,11000000,2756,13.37,0.87,12,0.29,1874.00,28949.00,56300,20240312,-55.51,21150,20240805,18.44,56300,-55.51,20240312,21150,18.44,20240805,56300,-55.51,20240312,21150,18.44,20240805,1.44,N,053610,500,55 억,,257454,N,N,0,N,00,N 20241125,140603,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25100,300,2,1.21,658516850,26130,92.80,24800,25600,24800,32200,17400,24800,25201.56,2.34,0,4086,25866,25332,24866,24332,23866,25600,24600,55,7400,500,17850,50,1,11000000,2761,13.39,0.87,12,0.24,1874.00,28949.00,56300,20240312,-55.42,21150,20240805,18.68,56300,-55.42,20240312,21150,18.68,20240805,56300,-55.42,20240312,21150,18.68,20240805,1.44,N,053610,500,55 억,,257454,N,N,0,N,00,N diff --git a/053620/price/prices-20241101.csv b/053620/price/prices-20241101.csv index 3aacc18a9a4f..845c09967dd5 100644 --- a/053620/price/prices-20241101.csv +++ b/053620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,60,2,0.96,17166950,2748,413.23,6200,6300,6180,8110,4370,6240,6247.07,0.46,0,-1,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,542,7.41,0.30,12,0.03,850.00,21018.00,7650,20231228,-17.65,5850,20240923,7.69,7590,-17.00,20240102,5850,7.69,20240923,7650,-17.65,20231228,5850,7.69,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N +20241126,150607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,60,2,0.96,14047930,2252,338.65,6200,6300,6180,8110,4370,6240,6237.98,0.46,0,2,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,542,7.41,0.30,12,0.03,850.00,21018.00,7650,20231228,-17.65,5850,20240923,7.69,7590,-17.00,20240102,5850,7.69,20240923,7650,-17.65,20231228,5850,7.69,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N +20241126,140605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,40,2,0.64,10129220,1629,244.96,6200,6300,6180,8110,4370,6240,6218.06,0.46,0,2,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,540,7.39,0.30,12,0.02,850.00,21018.00,7650,20231228,-17.91,5850,20240923,7.35,7590,-17.26,20240102,5850,7.35,20240923,7650,-17.91,20231228,5850,7.35,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N +20241126,130604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,30,2,0.48,9884360,1590,239.10,6200,6300,6180,8110,4370,6240,6216.58,0.46,0,2,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,539,7.38,0.30,12,0.02,850.00,21018.00,7650,20231228,-18.04,5850,20240923,7.18,7590,-17.39,20240102,5850,7.18,20240923,7650,-18.04,20231228,5850,7.18,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N +20241126,120610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,40,2,0.64,9859280,1586,238.50,6200,6300,6180,8110,4370,6240,6216.44,0.46,0,2,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,540,7.39,0.30,12,0.02,850.00,21018.00,7650,20231228,-17.91,5850,20240923,7.35,7590,-17.26,20240102,5850,7.35,20240923,7650,-17.91,20231228,5850,7.35,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N +20241126,110612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,0,3,0.00,8090340,1303,195.94,6200,6300,6180,8110,4370,6240,6209.01,0.46,0,2,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,537,7.34,0.30,12,0.02,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N +20241126,100613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,10,2,0.16,1666060,267,40.15,6200,6300,6200,8110,4370,6240,6239.93,0.46,0,-1,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,538,7.35,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.30,5850,20240923,6.84,7590,-17.65,20240102,5850,6.84,20240923,7650,-18.30,20231228,5850,6.84,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N +20241126,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,0,3,0.00,93200,15,2.26,6200,6240,6200,8110,4370,6240,6213.33,0.46,0,-1,6353,6296,6243,6186,6133,6325,6215,43,1870,500,4360,10,1,8600000,537,7.34,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.10,N,053620,500,43 억,,39650,N,N,0,N,00,N 20241125,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-10,5,-0.16,4142050,665,61.29,6200,6300,6190,8120,4380,6250,6228.65,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,537,7.34,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N 20241125,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,10,2,0.16,4117090,661,60.92,6200,6300,6190,8120,4380,6250,6228.58,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,538,7.36,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N 20241125,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,10,2,0.16,4016930,645,59.45,6200,6300,6190,8120,4380,6250,6227.80,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,538,7.36,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N diff --git a/053690/price/prices-20241101.csv b/053690/price/prices-20241101.csv index 600e4ff5cb56..e9c34e455687 100644 --- a/053690/price/prices-20241101.csv +++ b/053690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160603,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19890,130,2,0.66,53136778900,2580856,173.03,20600,21450,19850,25650,13840,19760,20590.25,2.80,0,4461,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,10,1,10957550,2179,15.30,1.13,12,23.55,1300.00,17559.00,25050,20231129,-20.60,13750,20240805,44.65,21450,-7.27,20241126,13750,44.65,20240805,25050,-20.60,20231129,13750,44.65,20240805,6.64,N,053690,500,54 억,,307116,N,N,9,N,00,N +20241126,150607,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19970,210,2,1.06,51706577810,2509053,168.22,20600,21450,19850,25650,13840,19760,20608.01,2.80,0,-6350,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,10,1,10957550,2188,15.36,1.14,12,22.90,1300.00,17559.00,25050,20231129,-20.28,13750,20240805,45.24,21450,-6.90,20241126,13750,45.24,20240805,25050,-20.28,20231129,13750,45.24,20240805,6.64,N,053690,500,54 억,,307116,N,N,3,N,00,N +20241126,140605,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19960,200,2,1.01,49590709480,2403113,161.11,20600,21450,19850,25650,13840,19760,20636.03,2.80,0,-17511,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,10,1,10957550,2187,15.35,1.14,12,21.93,1300.00,17559.00,25050,20231129,-20.32,13750,20240805,45.16,21450,-6.95,20241126,13750,45.16,20240805,25050,-20.32,20231129,13750,45.16,20240805,6.64,N,053690,500,54 억,,307116,N,N,3,N,00,N +20241126,130604,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20000,240,2,1.21,48377126330,2342348,157.04,20600,21450,19850,25650,13840,19760,20653.26,2.80,0,-15639,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,50,1,10957550,2192,15.38,1.14,12,21.38,1300.00,17559.00,25050,20231129,-20.16,13750,20240805,45.45,21450,-6.76,20241126,13750,45.45,20240805,25050,-20.16,20231129,13750,45.45,20240805,6.64,N,053690,500,54 억,,307116,N,N,3,N,00,N +20241126,120610,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,440,2,2.23,45688315750,2208029,148.03,20600,21450,20000,25650,13840,19760,20691.90,2.80,0,-21036,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,50,1,10957550,2213,15.54,1.15,12,20.15,1300.00,17559.00,25050,20231129,-19.36,13750,20240805,46.91,21450,-5.83,20241126,13750,46.91,20240805,25050,-19.36,20231129,13750,46.91,20240805,6.64,N,053690,500,54 억,,307116,N,N,3,N,00,N +20241126,110613,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20150,390,2,1.97,44092771550,2129383,142.76,20600,21450,20000,25650,13840,19760,20706.83,2.80,0,-15452,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,50,1,10957550,2208,15.50,1.15,12,19.43,1300.00,17559.00,25050,20231129,-19.56,13750,20240805,46.55,21450,-6.06,20241126,13750,46.55,20240805,25050,-19.56,20231129,13750,46.55,20240805,6.64,N,053690,500,54 억,,307116,N,N,3,N,00,N +20241126,100613,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20300,540,2,2.73,41369394600,1994685,133.73,20600,21450,20000,25650,13840,19760,20739.81,2.80,0,-25103,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,50,1,10957550,2224,15.62,1.16,12,18.20,1300.00,17559.00,25050,20231129,-18.96,13750,20240805,47.64,21450,-5.36,20241126,13750,47.64,20240805,25050,-18.96,20231129,13750,47.64,20240805,6.64,N,053690,500,54 억,,307116,N,N,3,N,00,N +20241126,090608,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20800,1040,2,5.26,11816907450,574008,38.48,20600,20900,20150,25650,13840,19760,20586.66,2.80,0,-4883,20380,20070,19610,19300,18840,20225,19455,55,5890,500,14220,50,1,10957550,2279,16.00,1.18,12,5.24,1300.00,17559.00,25050,20231129,-16.97,13750,20240805,51.27,20900,-0.48,20241126,13750,51.27,20240805,25050,-16.97,20231129,13750,51.27,20240805,6.64,N,053690,500,54 억,,307116,N,N,3,N,00,N 20241125,160555,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19760,10,2,0.05,24846239650,1269284,45.71,19520,19920,19150,25650,13830,19750,19574.67,3.00,0,-17711,20603,20176,19503,19076,18403,20390,19290,55,5900,500,14220,10,1,10957550,2165,15.20,1.13,12,11.58,1300.00,17559.00,25050,20231129,-21.12,13750,20240805,43.71,20450,-3.37,20240102,13750,43.71,20240805,25050,-21.12,20231129,13750,43.71,20240805,4.89,N,053690,500,54 억,,328258,N,N,3,N,00,N 20241125,150604,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19820,70,2,0.35,22300863150,1140907,41.09,19520,19920,19150,25650,13830,19750,19546.21,3.00,0,-7538,20603,20176,19503,19076,18403,20390,19290,55,5900,500,14220,10,1,10957550,2172,15.25,1.13,12,10.41,1300.00,17559.00,25050,20231129,-20.88,13750,20240805,44.15,20450,-3.08,20240102,13750,44.15,20240805,25050,-20.88,20231129,13750,44.15,20240805,4.89,N,053690,500,54 억,,328258,N,N,6,N,00,N 20241125,140604,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19710,-40,5,-0.20,18899374550,968899,34.90,19520,19920,19150,25650,13830,19750,19505.47,3.00,0,-8295,20603,20176,19503,19076,18403,20390,19290,55,5900,500,14220,10,1,10957550,2160,15.16,1.12,12,8.84,1300.00,17559.00,25050,20231129,-21.32,13750,20240805,43.35,20450,-3.62,20240102,13750,43.35,20240805,25050,-21.32,20231129,13750,43.35,20240805,4.89,N,053690,500,54 억,,328258,N,N,6,N,00,N diff --git a/053700/price/prices-20241101.csv b/053700/price/prices-20241101.csv index 58837c2b8b8d..0d9405a699be 100644 --- a/053700/price/prices-20241101.csv +++ b/053700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4055,20,2,0.50,153642755,38085,137.00,4015,4065,4000,5240,2825,4035,4034.20,0.00,0,2281,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,928,3.09,0.28,12,0.17,1311.00,14253.00,6730,20240215,-39.75,3700,20240805,9.59,6730,-39.75,20240215,3700,9.59,20240805,6730,-39.75,20240215,3700,9.59,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N +20241126,150608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4050,15,2,0.37,148971000,36932,132.85,4015,4065,4000,5240,2825,4035,4033.66,0.00,0,2553,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,927,3.09,0.28,12,0.16,1311.00,14253.00,6730,20240215,-39.82,3700,20240805,9.46,6730,-39.82,20240215,3700,9.46,20240805,6730,-39.82,20240215,3700,9.46,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N +20241126,140605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4055,20,2,0.50,136724420,33894,121.92,4015,4065,4000,5240,2825,4035,4033.88,0.00,0,249,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,928,3.09,0.28,12,0.15,1311.00,14253.00,6730,20240215,-39.75,3700,20240805,9.59,6730,-39.75,20240215,3700,9.59,20240805,6730,-39.75,20240215,3700,9.59,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N +20241126,130605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4060,25,2,0.62,132913820,32949,118.52,4015,4065,4000,5240,2825,4035,4033.93,0.00,0,-307,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,929,3.10,0.28,12,0.14,1311.00,14253.00,6730,20240215,-39.67,3700,20240805,9.73,6730,-39.67,20240215,3700,9.73,20240805,6730,-39.67,20240215,3700,9.73,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N +20241126,120610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,-5,5,-0.12,65165665,16186,58.22,4015,4060,4005,5240,2825,4035,4026.05,0.00,0,199,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,922,3.07,0.28,12,0.07,1311.00,14253.00,6730,20240215,-40.12,3700,20240805,8.92,6730,-40.12,20240215,3700,8.92,20240805,6730,-40.12,20240215,3700,8.92,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N +20241126,110613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4035,0,3,0.00,39448655,9808,35.28,4015,4060,4005,5240,2825,4035,4022.09,0.00,0,560,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,923,3.08,0.28,12,0.04,1311.00,14253.00,6730,20240215,-40.04,3700,20240805,9.05,6730,-40.04,20240215,3700,9.05,20240805,6730,-40.04,20240215,3700,9.05,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N +20241126,100614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,-15,5,-0.37,15921500,3955,14.23,4015,4060,4005,5240,2825,4035,4025.66,0.00,0,-770,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,920,3.07,0.28,12,0.02,1311.00,14253.00,6730,20240215,-40.27,3700,20240805,8.65,6730,-40.27,20240215,3700,8.65,20240805,6730,-40.27,20240215,3700,8.65,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N +20241126,090608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4035,0,3,0.00,1841815,457,1.64,4015,4040,4015,5240,2825,4035,4030.23,0.00,0,-344,4141,4087,4036,3982,3931,4115,4010,114,1205,500,3060,5,1,22877190,923,3.08,0.28,12,0.00,1311.00,14253.00,6730,20240215,-40.04,3700,20240805,9.05,6730,-40.04,20240215,3700,9.05,20240805,6730,-40.04,20240215,3700,9.05,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N 20241125,160555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4035,45,2,1.13,109077385,27200,78.60,4000,4090,3985,5180,2795,3990,4010.20,0.00,0,77,4086,4037,4006,3957,3926,4022,3942,114,1190,500,3030,5,1,22877190,923,3.08,0.28,12,0.12,1311.00,14253.00,6730,20240215,-40.04,3700,20240805,9.05,6730,-40.04,20240215,3700,9.05,20240805,6730,-40.04,20240215,3700,9.05,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N 20241125,150605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,30,2,0.75,94034770,23447,67.75,4000,4090,3985,5180,2795,3990,4010.52,0.00,0,-807,4086,4037,4006,3957,3926,4022,3942,114,1190,500,3030,5,1,22877190,920,3.07,0.28,12,0.10,1311.00,14253.00,6730,20240215,-40.27,3700,20240805,8.65,6730,-40.27,20240215,3700,8.65,20240805,6730,-40.27,20240215,3700,8.65,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N 20241125,140604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,30,2,0.75,85744035,21381,61.78,4000,4090,3985,5180,2795,3990,4010.29,0.00,0,-698,4086,4037,4006,3957,3926,4022,3942,114,1190,500,3030,5,1,22877190,920,3.07,0.28,12,0.09,1311.00,14253.00,6730,20240215,-40.27,3700,20240805,8.65,6730,-40.27,20240215,3700,8.65,20240805,6730,-40.27,20240215,3700,8.65,20240805,2.02,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20241101.csv b/053800/price/prices-20241101.csv index 0d2326086c04..614aed6bc02f 100644 --- a/053800/price/prices-20241101.csv +++ b/053800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160604,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,61400,3400,2,5.86,5707181200,94324,36.97,59000,61600,58400,75400,40600,58000,60505.98,20.52,0,32548,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6832,17.16,2.03,12,0.85,3578.00,30243.00,75800,20240129,-19.00,50700,20240923,21.10,75800,-19.00,20240129,50700,21.10,20240923,75800,-19.00,20240129,50700,21.10,20240923,1.37,N,053800,500,57 억,,2283398,N,N,48,N,00,N +20241126,150608,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,61500,3500,2,6.03,5484699900,90702,35.55,59000,61600,58400,75400,40600,58000,60469.45,20.52,0,31919,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6843,17.19,2.03,12,0.82,3578.00,30243.00,75800,20240129,-18.87,50700,20240923,21.30,75800,-18.87,20240129,50700,21.30,20240923,75800,-18.87,20240129,50700,21.30,20240923,1.37,N,053800,500,57 억,,2283398,N,N,133,N,00,N +20241126,140606,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60800,2800,2,4.83,4543500400,75333,29.53,59000,61100,58400,75400,40600,58000,60312.22,20.52,0,26270,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6765,16.99,2.01,12,0.68,3578.00,30243.00,75800,20240129,-19.79,50700,20240923,19.92,75800,-19.79,20240129,50700,19.92,20240923,75800,-19.79,20240129,50700,19.92,20240923,1.37,N,053800,500,57 억,,2283398,N,N,133,N,00,N +20241126,130605,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60800,2800,2,4.83,4189428200,69511,27.25,59000,61100,58400,75400,40600,58000,60270.00,20.52,0,23848,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6765,16.99,2.01,12,0.62,3578.00,30243.00,75800,20240129,-19.79,50700,20240923,19.92,75800,-19.79,20240129,50700,19.92,20240923,75800,-19.79,20240129,50700,19.92,20240923,1.37,N,053800,500,57 억,,2283398,N,N,133,N,00,N +20241126,120610,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60600,2600,2,4.48,3988762900,66202,25.95,59000,61100,58400,75400,40600,58000,60251.40,20.52,0,23074,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6743,16.94,2.00,12,0.59,3578.00,30243.00,75800,20240129,-20.05,50700,20240923,19.53,75800,-20.05,20240129,50700,19.53,20240923,75800,-20.05,20240129,50700,19.53,20240923,1.37,N,053800,500,57 억,,2283398,N,N,133,N,00,N +20241126,110613,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60800,2800,2,4.83,3721623000,61799,24.22,59000,61100,58400,75400,40600,58000,60221.41,20.52,0,21342,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6765,16.99,2.01,12,0.56,3578.00,30243.00,75800,20240129,-19.79,50700,20240923,19.92,75800,-19.79,20240129,50700,19.92,20240923,75800,-19.79,20240129,50700,19.92,20240923,1.37,N,053800,500,57 억,,2283398,N,N,133,N,00,N +20241126,100614,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60500,2500,2,4.31,2813142600,46834,18.36,59000,61100,58400,75400,40600,58000,60066.25,20.52,0,11646,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6732,16.91,2.00,12,0.42,3578.00,30243.00,75800,20240129,-20.18,50700,20240923,19.33,75800,-20.18,20240129,50700,19.33,20240923,75800,-20.18,20240129,50700,19.33,20240923,1.37,N,053800,500,57 억,,2283398,N,N,133,N,00,N +20241126,090608,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,60000,2000,2,3.45,1186911700,19936,7.81,59000,60300,58400,75400,40600,58000,59536.10,20.52,0,3659,67333,62666,60333,55666,53333,61500,54500,57,17400,500,44080,100,1,11126506,6676,16.77,1.98,12,0.18,3578.00,30243.00,75800,20240129,-20.84,50700,20240923,18.34,75800,-20.84,20240129,50700,18.34,20240923,75800,-20.84,20240129,50700,18.34,20240923,1.37,N,053800,500,57 억,,2283398,N,N,133,N,00,N 20241125,160555,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,58000,-6000,5,-9.38,15132424900,253229,814.16,64400,65000,58000,83200,44800,64000,59757.83,21.19,0,-80723,65000,64500,63800,63300,62600,64750,63550,57,19200,500,48640,100,1,11126506,6453,16.21,1.92,12,2.28,3578.00,30243.00,75800,20240129,-23.48,50700,20240923,14.40,75800,-23.48,20240129,50700,14.40,20240923,75800,-23.48,20240129,50700,14.40,20240923,1.37,N,053800,500,57 억,,2358104,N,N,133,N,00,N 20241125,150605,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,58700,-5300,5,-8.28,9739904100,160379,515.64,64400,65000,58700,83200,44800,64000,60730.34,21.19,0,-69747,65000,64500,63800,63300,62600,64750,63550,57,19200,500,48640,100,1,11126506,6531,16.41,1.94,12,1.44,3578.00,30243.00,75800,20240129,-22.56,50700,20240923,15.78,75800,-22.56,20240129,50700,15.78,20240923,75800,-22.56,20240129,50700,15.78,20240923,1.37,N,053800,500,57 억,,2358104,N,N,3,N,00,N 20241125,140605,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,59100,-4900,5,-7.66,7948743400,129997,417.96,64400,65000,58900,83200,44800,64000,61145.37,21.19,0,-53696,65000,64500,63800,63300,62600,64750,63550,57,19200,500,48640,100,1,11126506,6576,16.52,1.95,12,1.17,3578.00,30243.00,75800,20240129,-22.03,50700,20240923,16.57,75800,-22.03,20240129,50700,16.57,20240923,75800,-22.03,20240129,50700,16.57,20240923,1.37,N,053800,500,57 억,,2358104,N,N,3,N,00,N diff --git a/053950/price/prices-20241101.csv b/053950/price/prices-20241101.csv index 08182023656e..dce5f8348408 100644 --- a/053950/price/prices-20241101.csv +++ b/053950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,748,3,2,0.40,396552595,532619,70.75,738,761,721,968,522,745,744.53,0.95,0,-34985,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,585,-1.38,0.36,12,0.68,-543.00,2051.00,1607,20231207,-53.45,540,20241030,38.52,1216,-38.49,20240520,540,38.52,20241030,2365,-68.37,20231207,540,38.52,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N +20241126,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,744,-1,5,-0.13,379843955,510213,67.77,738,761,721,968,522,745,744.48,0.95,0,-42839,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,581,-1.37,0.36,12,0.65,-543.00,2051.00,1607,20231207,-53.70,540,20241030,37.78,1216,-38.82,20240520,540,37.78,20241030,2365,-68.54,20231207,540,37.78,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N +20241126,140606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,744,-1,5,-0.13,349864686,469739,62.40,738,761,721,968,522,745,744.81,0.95,0,-51383,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,581,-1.37,0.36,12,0.60,-543.00,2051.00,1607,20231207,-53.70,540,20241030,37.78,1216,-38.82,20240520,540,37.78,20241030,2365,-68.54,20231207,540,37.78,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N +20241126,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,743,-2,5,-0.27,314372643,421926,56.05,738,761,721,968,522,745,745.09,0.95,0,-59603,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,581,-1.37,0.36,12,0.54,-543.00,2051.00,1607,20231207,-53.76,540,20241030,37.59,1216,-38.90,20240520,540,37.59,20241030,2365,-68.58,20231207,540,37.59,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N +20241126,120611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,756,11,2,1.48,235764049,317422,42.16,738,761,721,968,522,745,742.75,0.95,0,-62627,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,591,-1.39,0.37,12,0.41,-543.00,2051.00,1607,20231207,-52.96,540,20241030,40.00,1216,-37.83,20240520,540,40.00,20241030,2365,-68.03,20231207,540,40.00,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N +20241126,110614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,739,-6,5,-0.81,182738505,246438,32.74,738,761,721,968,522,745,741.52,0.95,0,-58275,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,578,-1.36,0.36,12,0.32,-543.00,2051.00,1607,20231207,-54.01,540,20241030,36.85,1216,-39.23,20240520,540,36.85,20241030,2365,-68.75,20231207,540,36.85,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N +20241126,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,736,-9,5,-1.21,134947335,181929,24.17,738,761,721,968,522,745,741.76,0.95,0,-24308,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,575,-1.36,0.36,12,0.23,-543.00,2051.00,1607,20231207,-54.20,540,20241030,36.30,1216,-39.47,20240520,540,36.30,20241030,2365,-68.88,20231207,540,36.30,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N +20241126,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,742,-3,5,-0.40,41534476,56550,7.51,738,743,721,968,522,745,734.47,0.95,0,-15632,778,761,733,716,688,770,725,78,223,100,460,1,1,78147358,580,-1.37,0.36,12,0.07,-543.00,2051.00,1607,20231207,-53.83,540,20241030,37.41,1216,-38.98,20240520,540,37.41,20241030,2365,-68.63,20231207,540,37.41,20241030,0.27,N,053950,100,78 억,,739628,N,N,0,N,00,N 20241125,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,745,31,2,4.34,552048304,751272,57.52,714,750,705,928,500,714,734.81,0.82,0,103571,789,751,717,679,645,770,698,78,214,100,440,1,1,78147358,582,-1.37,0.36,12,0.96,-543.00,2051.00,1607,20231207,-53.64,540,20241030,37.96,1216,-38.73,20240520,540,37.96,20241030,2365,-68.50,20231207,540,37.96,20241030,0.16,N,053950,100,78 억,,639371,N,N,0,N,00,N 20241125,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,740,26,2,3.64,438833790,599594,45.91,714,750,705,928,500,714,731.88,0.82,0,108986,789,751,717,679,645,770,698,78,214,100,440,1,1,78147358,578,-1.36,0.36,12,0.77,-543.00,2051.00,1607,20231207,-53.95,540,20241030,37.04,1216,-39.14,20240520,540,37.04,20241030,2365,-68.71,20231207,540,37.04,20241030,0.16,N,053950,100,78 억,,639371,N,N,0,N,00,N 20241125,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,736,22,2,3.08,293217088,402196,30.79,714,741,705,928,500,714,729.04,0.82,0,100649,789,751,717,679,645,770,698,78,214,100,440,1,1,78147358,575,-1.36,0.36,12,0.51,-543.00,2051.00,1607,20231207,-54.20,540,20241030,36.30,1216,-39.47,20240520,540,36.30,20241030,2365,-68.88,20231207,540,36.30,20241030,0.16,N,053950,100,78 억,,639371,N,N,0,N,00,N diff --git a/053980/price/prices-20241101.csv b/053980/price/prices-20241101.csv index 963ffe738a24..8adbc989c16e 100644 --- a/053980/price/prices-20241101.csv +++ b/053980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3715,110,2,3.05,361238195,97792,113.22,3605,3810,3605,4685,2525,3605,3693.94,0.81,0,19402,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,705,2.96,0.73,12,0.52,1257.00,5066.00,6200,20240312,-40.08,3500,20241113,6.14,6200,-40.08,20240312,3500,6.14,20241113,6230,-40.37,20231128,3500,6.14,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N +20241126,150609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3710,105,2,2.91,347487375,94085,108.93,3605,3810,3605,4685,2525,3605,3693.33,0.81,0,18040,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,704,2.95,0.73,12,0.50,1257.00,5066.00,6200,20240312,-40.16,3500,20241113,6.00,6200,-40.16,20240312,3500,6.00,20241113,6230,-40.45,20231128,3500,6.00,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N +20241126,140606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,50,2,1.39,196172190,53452,61.89,3605,3705,3605,4685,2525,3605,3670.06,0.81,0,5821,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,694,2.91,0.72,12,0.28,1257.00,5066.00,6200,20240312,-41.05,3500,20241113,4.43,6200,-41.05,20240312,3500,4.43,20241113,6230,-41.33,20231128,3500,4.43,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N +20241126,130606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,60,2,1.66,188791785,51435,59.55,3605,3705,3605,4685,2525,3605,3670.49,0.81,0,4304,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,696,2.92,0.72,12,0.27,1257.00,5066.00,6200,20240312,-40.89,3500,20241113,4.71,6200,-40.89,20240312,3500,4.71,20241113,6230,-41.17,20231128,3500,4.71,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N +20241126,120611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,55,2,1.53,186358530,50774,58.79,3605,3705,3605,4685,2525,3605,3670.35,0.81,0,4215,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,695,2.91,0.72,12,0.27,1257.00,5066.00,6200,20240312,-40.97,3500,20241113,4.57,6200,-40.97,20240312,3500,4.57,20241113,6230,-41.25,20231128,3500,4.57,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N +20241126,110614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,95,2,2.64,127101890,34720,40.20,3605,3705,3605,4685,2525,3605,3660.77,0.81,0,15285,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,702,2.94,0.73,12,0.18,1257.00,5066.00,6200,20240312,-40.32,3500,20241113,5.71,6200,-40.32,20240312,3500,5.71,20241113,6230,-40.61,20231128,3500,5.71,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N +20241126,100614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,60,2,1.66,64739015,17759,20.56,3605,3675,3605,4685,2525,3605,3645.42,0.81,0,11217,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,696,2.92,0.72,12,0.09,1257.00,5066.00,6200,20240312,-40.89,3500,20241113,4.71,6200,-40.89,20240312,3500,4.71,20241113,6230,-41.17,20231128,3500,4.71,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N +20241126,090609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,35,2,0.97,8116215,2244,2.60,3605,3640,3605,4685,2525,3605,3616.85,0.81,0,448,3721,3662,3616,3557,3511,3692,3587,95,1080,500,2230,5,1,18982783,691,2.90,0.72,12,0.01,1257.00,5066.00,6200,20240312,-41.29,3500,20241113,4.00,6200,-41.29,20240312,3500,4.00,20241113,6230,-41.57,20231128,3500,4.00,20241113,3.96,N,053980,500,94 억,,153005,N,N,0,N,00,N 20241125,160556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,0,3,0.00,308941330,85114,98.77,3570,3675,3570,4685,2525,3605,3629.74,0.52,0,55048,3691,3647,3601,3557,3511,3670,3580,95,1080,500,2230,5,1,18982783,684,2.87,0.71,12,0.45,1257.00,5066.00,6200,20240312,-41.85,3500,20241113,3.00,6200,-41.85,20240312,3500,3.00,20241113,6230,-42.13,20231128,3500,3.00,20241113,3.90,N,053980,500,94 억,,99503,N,N,0,N,00,N 20241125,150606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,60,2,1.66,260490590,71730,83.24,3570,3675,3570,4685,2525,3605,3631.54,0.52,0,48516,3691,3647,3601,3557,3511,3670,3580,95,1080,500,2230,5,1,18982783,696,2.92,0.72,12,0.38,1257.00,5066.00,6200,20240312,-40.89,3500,20241113,4.71,6200,-40.89,20240312,3500,4.71,20241113,6230,-41.17,20231128,3500,4.71,20241113,3.90,N,053980,500,94 억,,99503,N,N,0,N,00,N 20241125,140605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,65,2,1.80,243244700,67012,77.76,3570,3675,3570,4685,2525,3605,3629.87,0.52,0,44045,3691,3647,3601,3557,3511,3670,3580,95,1080,500,2230,5,1,18982783,697,2.92,0.72,12,0.35,1257.00,5066.00,6200,20240312,-40.81,3500,20241113,4.86,6200,-40.81,20240312,3500,4.86,20241113,6230,-41.09,20231128,3500,4.86,20241113,3.90,N,053980,500,94 억,,99503,N,N,0,N,00,N diff --git a/054040/price/prices-20241101.csv b/054040/price/prices-20241101.csv index e77332376768..20c849889e07 100644 --- a/054040/price/prices-20241101.csv +++ b/054040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,90,2,1.80,472364140,93528,26.41,5050,5100,4985,6510,3510,5010,5050.45,0.54,0,5629,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,10,1,16071290,820,3.78,0.55,12,0.58,1350.00,9329.00,8380,20240215,-39.14,4445,20241115,14.74,8380,-39.14,20240215,4445,14.74,20241115,8380,-39.14,20240215,4445,14.74,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N +20241126,150609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,70,2,1.40,454100660,89942,25.40,5050,5100,4985,6510,3510,5010,5048.82,0.54,0,4722,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,10,1,16071290,816,3.76,0.54,12,0.56,1350.00,9329.00,8380,20240215,-39.38,4445,20241115,14.29,8380,-39.38,20240215,4445,14.29,20241115,8380,-39.38,20240215,4445,14.29,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N +20241126,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,10,2,0.20,389273190,77146,21.78,5050,5090,4985,6510,3510,5010,5045.93,0.54,0,-3212,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,10,1,16071290,807,3.72,0.54,12,0.48,1350.00,9329.00,8380,20240215,-40.10,4445,20241115,12.94,8380,-40.10,20240215,4445,12.94,20241115,8380,-40.10,20240215,4445,12.94,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N +20241126,130606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,20,2,0.40,361765480,71687,20.24,5050,5090,4985,6510,3510,5010,5046.46,0.54,0,-3233,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,10,1,16071290,808,3.73,0.54,12,0.45,1350.00,9329.00,8380,20240215,-39.98,4445,20241115,13.16,8380,-39.98,20240215,4445,13.16,20241115,8380,-39.98,20240215,4445,13.16,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N +20241126,120611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,50,2,1.00,347524830,68864,19.44,5050,5090,4985,6510,3510,5010,5046.54,0.54,0,-4411,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,10,1,16071290,813,3.75,0.54,12,0.43,1350.00,9329.00,8380,20240215,-39.62,4445,20241115,13.84,8380,-39.62,20240215,4445,13.84,20241115,8380,-39.62,20240215,4445,13.84,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N +20241126,110614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,60,2,1.20,326723660,64752,18.28,5050,5090,4985,6510,3510,5010,5045.77,0.54,0,-5078,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,10,1,16071290,815,3.76,0.54,12,0.40,1350.00,9329.00,8380,20240215,-39.50,4445,20241115,14.06,8380,-39.50,20240215,4445,14.06,20241115,8380,-39.50,20240215,4445,14.06,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N +20241126,100615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-15,5,-0.30,253993750,50341,14.21,5050,5090,4985,6510,3510,5010,5045.46,0.54,0,-7663,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,5,1,16071290,803,3.70,0.54,12,0.31,1350.00,9329.00,8380,20240215,-40.39,4445,20241115,12.37,8380,-40.39,20240215,4445,12.37,20241115,8380,-40.39,20240215,4445,12.37,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N +20241126,090609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,60,2,1.20,46475120,9165,2.59,5050,5090,5050,6510,3510,5010,5070.94,0.54,0,-1258,5763,5386,5103,4726,4443,5245,4585,80,1500,500,3500,10,1,16071290,815,3.76,0.54,12,0.06,1350.00,9329.00,8380,20240215,-39.50,4445,20241115,14.06,8380,-39.50,20240215,4445,14.06,20241115,8380,-39.50,20240215,4445,14.06,20241115,3.56,N,054040,500,80 억,,86376,N,N,0,N,00,N 20241125,160556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-440,5,-8.07,1832573380,352507,335.87,5410,5480,4820,7080,3820,5450,5198.69,0.35,0,31413,5563,5506,5423,5366,5283,5465,5325,80,1630,500,3810,10,1,16071290,805,3.71,0.54,12,2.19,1350.00,9329.00,8380,20240215,-40.21,4445,20241115,12.71,8380,-40.21,20240215,4445,12.71,20241115,8380,-40.21,20240215,4445,12.71,20241115,3.58,N,054040,500,80 억,,55761,N,N,0,N,00,N 20241125,150606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,-420,5,-7.71,1687267830,323604,308.33,5410,5480,4820,7080,3820,5450,5213.99,0.35,0,36514,5563,5506,5423,5366,5283,5465,5325,80,1630,500,3810,10,1,16071290,808,3.73,0.54,12,2.01,1350.00,9329.00,8380,20240215,-39.98,4445,20241115,13.16,8380,-39.98,20240215,4445,13.16,20241115,8380,-39.98,20240215,4445,13.16,20241115,3.58,N,054040,500,80 억,,55761,N,N,0,N,00,N 20241125,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5400,-50,5,-0.92,621641520,114721,109.31,5410,5480,5330,7080,3820,5450,5418.72,0.35,0,-13362,5563,5506,5423,5366,5283,5465,5325,80,1630,500,3810,10,1,16071290,868,4.00,0.58,12,0.71,1350.00,9329.00,8380,20240215,-35.56,4445,20241115,21.48,8380,-35.56,20240215,4445,21.48,20241115,8380,-35.56,20240215,4445,21.48,20241115,3.58,N,054040,500,80 억,,55761,N,N,0,N,00,N diff --git a/054050/price/prices-20241101.csv b/054050/price/prices-20241101.csv index 9f44fd1eb103..0a89f380f683 100644 --- a/054050/price/prices-20241101.csv +++ b/054050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,10,2,0.14,96213170,13192,110.37,7280,7340,7260,9460,5100,7280,7293.30,1.09,0,901,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1169,11.30,0.45,12,0.08,645.00,16055.00,8820,20240221,-17.35,6990,20240909,4.29,8820,-17.35,20240221,6990,4.29,20240909,8820,-17.35,20240221,6990,4.29,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N +20241126,150609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7270,-10,5,-0.14,94683610,12982,108.62,7280,7340,7260,9460,5100,7280,7293.45,1.09,0,902,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1165,11.27,0.45,12,0.08,645.00,16055.00,8820,20240221,-17.57,6990,20240909,4.01,8820,-17.57,20240221,6990,4.01,20240909,8820,-17.57,20240221,6990,4.01,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N +20241126,140607,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,10,2,0.14,69694150,9548,79.89,7280,7340,7270,9460,5100,7280,7299.35,1.09,0,-115,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1169,11.30,0.45,12,0.06,645.00,16055.00,8820,20240221,-17.35,6990,20240909,4.29,8820,-17.35,20240221,6990,4.29,20240909,8820,-17.35,20240221,6990,4.29,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N +20241126,130606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,10,2,0.14,54958310,7524,62.95,7280,7340,7270,9460,5100,7280,7304.40,1.09,0,-260,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1169,11.30,0.45,12,0.05,645.00,16055.00,8820,20240221,-17.35,6990,20240909,4.29,8820,-17.35,20240221,6990,4.29,20240909,8820,-17.35,20240221,6990,4.29,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N +20241126,120612,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7310,30,2,0.41,46096530,6308,52.78,7280,7340,7270,9460,5100,7280,7307.63,1.09,0,-259,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1172,11.33,0.46,12,0.04,645.00,16055.00,8820,20240221,-17.12,6990,20240909,4.58,8820,-17.12,20240221,6990,4.58,20240909,8820,-17.12,20240221,6990,4.58,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N +20241126,110614,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,20,2,0.27,36092420,4938,41.32,7280,7340,7270,9460,5100,7280,7309.12,1.09,0,-640,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1170,11.32,0.45,12,0.03,645.00,16055.00,8820,20240221,-17.23,6990,20240909,4.43,8820,-17.23,20240221,6990,4.43,20240909,8820,-17.23,20240221,6990,4.43,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N +20241126,100615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7310,30,2,0.41,26809630,3668,30.69,7280,7340,7270,9460,5100,7280,7309.06,1.09,0,-689,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1172,11.33,0.46,12,0.02,645.00,16055.00,8820,20240221,-17.12,6990,20240909,4.58,8820,-17.12,20240221,6990,4.58,20240909,8820,-17.12,20240221,6990,4.58,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N +20241126,090610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,10,2,0.14,2638350,362,3.03,7280,7290,7280,9460,5100,7280,7288.26,1.09,0,-279,7366,7322,7276,7232,7186,7345,7255,80,2180,500,5530,10,1,16030561,1169,11.30,0.45,12,0.00,645.00,16055.00,8820,20240221,-17.35,6990,20240909,4.29,8820,-17.35,20240221,6990,4.29,20240909,8820,-17.35,20240221,6990,4.29,20240909,0.70,N,054050,500,80 억,,174561,N,N,0,N,00,N 20241125,160556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7280,30,2,0.41,86925270,11952,38.78,7230,7320,7230,9420,5080,7250,7272.86,1.07,0,2455,7410,7330,7260,7180,7110,7295,7145,80,2170,500,5510,10,1,16030561,1167,11.29,0.45,12,0.07,645.00,16055.00,8820,20240221,-17.46,6990,20240909,4.15,8820,-17.46,20240221,6990,4.15,20240909,8820,-17.46,20240221,6990,4.15,20240909,0.71,N,054050,500,80 억,,172106,N,N,0,N,00,N 20241125,150606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7280,30,2,0.41,81344870,11184,36.29,7230,7320,7230,9420,5080,7250,7273.33,1.07,0,2471,7410,7330,7260,7180,7110,7295,7145,80,2170,500,5510,10,1,16030561,1167,11.29,0.45,12,0.07,645.00,16055.00,8820,20240221,-17.46,6990,20240909,4.15,8820,-17.46,20240221,6990,4.15,20240909,8820,-17.46,20240221,6990,4.15,20240909,0.71,N,054050,500,80 억,,172106,N,N,0,N,00,N 20241125,140606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,40,2,0.55,58034650,7978,25.89,7230,7320,7230,9420,5080,7250,7274.34,1.07,0,2104,7410,7330,7260,7180,7110,7295,7145,80,2170,500,5510,10,1,16030561,1169,11.30,0.45,12,0.05,645.00,16055.00,8820,20240221,-17.35,6990,20240909,4.29,8820,-17.35,20240221,6990,4.29,20240909,8820,-17.35,20240221,6990,4.29,20240909,0.71,N,054050,500,80 억,,172106,N,N,0,N,00,N diff --git a/054090/price/prices-20241101.csv b/054090/price/prices-20241101.csv index 54dbc31db90d..054fa2b83248 100644 --- a/054090/price/prices-20241101.csv +++ b/054090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160605,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,808,-9,5,-1.10,15004262,18564,31.20,817,820,790,1062,572,817,808.25,0.00,0,-473,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,202,-0.88,0.28,12,0.07,-915.00,2857.00,2090,20240116,-61.34,780,20241118,3.59,2090,-61.34,20240116,780,3.59,20241118,2090,-61.34,20240116,780,3.59,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241126,150610,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,816,-1,5,-0.12,14621870,18091,30.40,817,820,790,1062,572,817,808.24,0.00,0,-379,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,204,-0.89,0.29,12,0.07,-915.00,2857.00,2090,20240116,-60.96,780,20241118,4.62,2090,-60.96,20240116,780,4.62,20241118,2090,-60.96,20240116,780,4.62,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241126,140607,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,815,-2,5,-0.24,12758026,15802,26.55,817,820,790,1062,572,817,807.37,0.00,0,-491,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,203,-0.89,0.29,12,0.06,-915.00,2857.00,2090,20240116,-61.00,780,20241118,4.49,2090,-61.00,20240116,780,4.49,20241118,2090,-61.00,20240116,780,4.49,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241126,130607,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,815,-2,5,-0.24,12588221,15593,26.20,817,820,790,1062,572,817,807.30,0.00,0,-470,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,203,-0.89,0.29,12,0.06,-915.00,2857.00,2090,20240116,-61.00,780,20241118,4.49,2090,-61.00,20240116,780,4.49,20241118,2090,-61.00,20240116,780,4.49,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241126,120612,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,816,-1,5,-0.12,12337080,15284,25.68,817,820,790,1062,572,817,807.19,0.00,0,-468,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,204,-0.89,0.29,12,0.06,-915.00,2857.00,2090,20240116,-60.96,780,20241118,4.62,2090,-60.96,20240116,780,4.62,20241118,2090,-60.96,20240116,780,4.62,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241126,110615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,810,-7,5,-0.86,10968223,13605,22.86,817,820,790,1062,572,817,806.19,0.00,0,-457,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,202,-0.89,0.28,12,0.05,-915.00,2857.00,2090,20240116,-61.24,780,20241118,3.85,2090,-61.24,20240116,780,3.85,20241118,2090,-61.24,20240116,780,3.85,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241126,100615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,814,-3,5,-0.37,9442587,11719,19.69,817,820,790,1062,572,817,805.75,0.00,0,-580,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,203,-0.89,0.28,12,0.05,-915.00,2857.00,2090,20240116,-61.05,780,20241118,4.36,2090,-61.05,20240116,780,4.36,20241118,2090,-61.05,20240116,780,4.36,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241126,090610,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,817,0,3,0.00,856216,1048,1.76,817,817,817,1062,572,817,817.00,0.00,0,-129,837,826,812,801,787,832,807,125,245,500,550,1,1,24959232,204,-0.89,0.29,12,0.00,-915.00,2857.00,2090,20240116,-60.91,780,20241118,4.74,2090,-60.91,20240116,780,4.74,20241118,2090,-60.91,20240116,780,4.74,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241125,160557,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,817,19,2,2.38,48097747,59186,110.80,798,823,798,1037,559,798,812.65,0.00,0,3400,812,804,795,787,778,809,792,125,239,500,540,1,1,24959232,204,-0.89,0.29,12,0.24,-915.00,2857.00,2090,20240116,-60.91,780,20241118,4.74,2090,-60.91,20240116,780,4.74,20241118,2090,-60.91,20240116,780,4.74,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241125,150606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,818,20,2,2.51,46814401,57613,107.86,798,823,798,1037,559,798,812.57,0.00,0,2833,812,804,795,787,778,809,792,125,239,500,540,1,1,24959232,204,-0.89,0.29,12,0.23,-915.00,2857.00,2090,20240116,-60.86,780,20241118,4.87,2090,-60.86,20240116,780,4.87,20241118,2090,-60.86,20240116,780,4.87,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241125,140606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,811,13,2,1.63,43655163,53741,100.61,798,823,798,1037,559,798,812.33,0.00,0,2767,812,804,795,787,778,809,792,125,239,500,540,1,1,24959232,202,-0.89,0.28,12,0.22,-915.00,2857.00,2090,20240116,-61.20,780,20241118,3.97,2090,-61.20,20240116,780,3.97,20241118,2090,-61.20,20240116,780,3.97,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N diff --git a/054180/price/prices-20241101.csv b/054180/price/prices-20241101.csv index dced0f0c27fd..d663390f3c3f 100644 --- a/054180/price/prices-20241101.csv +++ b/054180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,350,-8,5,-2.23,144828758,405117,37.88,361,368,346,465,251,358,357.50,0.00,0,-106931,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,206,-0.45,0.29,12,0.69,-784.00,1191.00,1560,20231207,-77.56,310,20241104,12.90,1132,-69.08,20240102,310,12.90,20241104,1560,-77.56,20231207,310,12.90,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241126,150610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,349,-9,5,-2.51,141396146,395309,36.96,361,368,346,465,251,358,357.69,0.00,0,-106469,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,205,-0.45,0.29,12,0.67,-784.00,1191.00,1560,20231207,-77.63,310,20241104,12.58,1132,-69.17,20240102,310,12.58,20241104,1560,-77.63,20231207,310,12.58,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241126,140607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,356,-2,5,-0.56,111543593,310513,29.03,361,368,353,465,251,358,359.22,0.00,0,-45183,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,210,-0.45,0.30,12,0.53,-784.00,1191.00,1560,20231207,-77.18,310,20241104,14.84,1132,-68.55,20240102,310,14.84,20241104,1560,-77.18,20231207,310,14.84,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241126,130607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,360,2,2,0.56,99859159,277793,25.97,361,368,353,465,251,358,359.47,0.00,0,-46345,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,212,-0.46,0.30,12,0.47,-784.00,1191.00,1560,20231207,-76.92,310,20241104,16.13,1132,-68.20,20240102,310,16.13,20241104,1560,-76.92,20231207,310,16.13,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241126,120612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,357,-1,5,-0.28,79302181,220774,20.64,361,368,353,465,251,358,359.20,0.00,0,-29484,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,210,-0.46,0.30,12,0.37,-784.00,1191.00,1560,20231207,-77.12,310,20241104,15.16,1132,-68.46,20240102,310,15.16,20241104,1560,-77.12,20231207,310,15.16,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241126,110615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,357,-1,5,-0.28,60190838,166845,15.60,361,368,353,465,251,358,360.76,0.00,0,-29745,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,210,-0.46,0.30,12,0.28,-784.00,1191.00,1560,20231207,-77.12,310,20241104,15.16,1132,-68.46,20240102,310,15.16,20241104,1560,-77.12,20231207,310,15.16,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241126,100616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,360,2,2,0.56,40774264,112307,10.50,361,368,360,465,251,358,363.06,0.00,0,-12376,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,212,-0.46,0.30,12,0.19,-784.00,1191.00,1560,20231207,-76.92,310,20241104,16.13,1132,-68.20,20240102,310,16.13,20241104,1560,-76.92,20231207,310,16.13,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241126,090610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,364,6,2,1.68,3777160,10469,0.98,361,366,360,465,251,358,360.79,0.00,0,639,386,372,364,350,342,368,346,294,107,500,240,1,1,58878283,214,-0.46,0.31,12,0.02,-784.00,1191.00,1560,20231207,-76.67,310,20241104,17.42,1132,-67.84,20240102,310,17.42,20241104,1560,-76.67,20231207,310,17.42,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241125,160557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,358,-19,5,-5.04,388895834,1069539,283.27,377,378,356,490,264,377,363.61,0.00,0,78295,399,388,377,366,355,382,360,294,113,500,250,1,1,58878283,211,-0.46,0.30,12,1.82,-784.00,1191.00,1560,20231207,-77.05,310,20241104,15.48,1132,-68.37,20240102,310,15.48,20241104,1560,-77.05,20231207,310,15.48,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241125,150607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,359,-18,5,-4.77,374182651,1028482,272.40,377,378,356,490,264,377,363.82,0.00,0,86143,399,388,377,366,355,382,360,294,113,500,250,1,1,58878283,211,-0.46,0.30,12,1.75,-784.00,1191.00,1560,20231207,-76.99,310,20241104,15.81,1132,-68.29,20240102,310,15.81,20241104,1560,-76.99,20231207,310,15.81,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241125,140606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,363,-14,5,-3.71,344593832,945875,250.52,377,378,357,490,264,377,364.31,0.00,0,92458,399,388,377,366,355,382,360,294,113,500,250,1,1,58878283,214,-0.46,0.30,12,1.61,-784.00,1191.00,1560,20231207,-76.73,310,20241104,17.10,1132,-67.93,20240102,310,17.10,20241104,1560,-76.73,20231207,310,17.10,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20241101.csv b/054210/price/prices-20241101.csv index 334928ffda02..5a95e429ae0e 100644 --- a/054210/price/prices-20241101.csv +++ b/054210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160606,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5140,20,2,0.39,277918110,54102,111.53,5060,5190,5060,6650,3590,5120,5136.93,4.16,0,18707,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1300,8.95,0.54,12,0.21,574.00,9453.00,11300,20240122,-54.51,4730,20241113,8.67,11300,-54.51,20240122,4730,8.67,20241113,11300,-54.51,20240122,4730,8.67,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N +20241126,150610,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5160,40,2,0.78,258224170,50273,103.64,5060,5190,5060,6650,3590,5120,5136.44,4.16,0,17136,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1305,8.99,0.55,12,0.20,574.00,9453.00,11300,20240122,-54.34,4730,20241113,9.09,11300,-54.34,20240122,4730,9.09,20241113,11300,-54.34,20240122,4730,9.09,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N +20241126,140608,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5170,50,2,0.98,231840190,45135,93.04,5060,5190,5060,6650,3590,5120,5136.59,4.16,0,16790,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1308,9.01,0.55,12,0.18,574.00,9453.00,11300,20240122,-54.25,4730,20241113,9.30,11300,-54.25,20240122,4730,9.30,20241113,11300,-54.25,20240122,4730,9.30,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N +20241126,130607,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5160,40,2,0.78,195302290,38029,78.40,5060,5190,5060,6650,3590,5120,5135.61,4.16,0,17671,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1305,8.99,0.55,12,0.15,574.00,9453.00,11300,20240122,-54.34,4730,20241113,9.09,11300,-54.34,20240122,4730,9.09,20241113,11300,-54.34,20240122,4730,9.09,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N +20241126,120613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5170,50,2,0.98,169753120,33088,68.21,5060,5180,5060,6650,3590,5120,5130.35,4.16,0,15697,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1308,9.01,0.55,12,0.13,574.00,9453.00,11300,20240122,-54.25,4730,20241113,9.30,11300,-54.25,20240122,4730,9.30,20241113,11300,-54.25,20240122,4730,9.30,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N +20241126,110615,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5160,40,2,0.78,152269480,29699,61.22,5060,5180,5060,6650,3590,5120,5127.09,4.16,0,15036,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1305,8.99,0.55,12,0.12,574.00,9453.00,11300,20240122,-54.34,4730,20241113,9.09,11300,-54.34,20240122,4730,9.09,20241113,11300,-54.34,20240122,4730,9.09,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N +20241126,100616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5090,-30,5,-0.59,68661230,13430,27.69,5060,5150,5060,6650,3590,5120,5112.53,4.16,0,2403,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1287,8.87,0.54,12,0.05,574.00,9453.00,11300,20240122,-54.96,4730,20241113,7.61,11300,-54.96,20240122,4730,7.61,20241113,11300,-54.96,20240122,4730,7.61,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N +20241126,090611,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5100,-20,5,-0.39,11028040,2179,4.49,5060,5100,5060,6650,3590,5120,5061.06,4.16,0,628,5206,5162,5086,5042,4966,5185,5065,126,1530,500,3580,10,1,25291210,1290,8.89,0.54,12,0.01,574.00,9453.00,11300,20240122,-54.87,4730,20241113,7.82,11300,-54.87,20240122,4730,7.82,20241113,11300,-54.87,20240122,4730,7.82,20241113,4.03,N,054210,500,126 억,,1051489,N,N,0,N,00,N 20241125,160557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5120,70,2,1.39,244220300,48053,77.43,5010,5130,5010,6560,3540,5050,5082.31,4.13,0,8102,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1295,8.92,0.54,12,0.19,574.00,9453.00,11300,20240122,-54.69,4730,20241113,8.25,11300,-54.69,20240122,4730,8.25,20241113,11300,-54.69,20240122,4730,8.25,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N 20241125,150607,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5120,70,2,1.39,227197190,44727,72.07,5010,5130,5010,6560,3540,5050,5079.64,4.13,0,8257,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1295,8.92,0.54,12,0.18,574.00,9453.00,11300,20240122,-54.69,4730,20241113,8.25,11300,-54.69,20240122,4730,8.25,20241113,11300,-54.69,20240122,4730,8.25,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N 20241125,140607,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5070,20,2,0.40,195964570,38601,62.20,5010,5130,5010,6560,3540,5050,5076.67,4.13,0,6112,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1282,8.83,0.54,12,0.15,574.00,9453.00,11300,20240122,-55.13,4730,20241113,7.19,11300,-55.13,20240122,4730,7.19,20241113,11300,-55.13,20240122,4730,7.19,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N diff --git a/054220/price/prices-20241101.csv b/054220/price/prices-20241101.csv index a7758581982b..8ade9d7075e3 100644 --- a/054220/price/prices-20241101.csv +++ b/054220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,9,2,2.00,48629808,107333,149.00,455,470,447,585,315,450,453.07,0.61,0,-11872,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,226,-3.19,1.30,12,0.22,-144.00,352.00,729,20231221,-37.04,422,20241024,8.77,638,-28.06,20240105,422,8.77,20241024,729,-37.04,20231221,422,8.77,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N +20241126,150611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,9,2,2.00,48022621,106010,147.17,455,470,447,585,315,450,453.00,0.61,0,-11722,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,226,-3.19,1.30,12,0.22,-144.00,352.00,729,20231221,-37.04,422,20241024,8.77,638,-28.06,20240105,422,8.77,20241024,729,-37.04,20231221,422,8.77,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N +20241126,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,4,2,0.89,39502285,87073,120.88,455,470,447,585,315,450,453.67,0.61,0,-12521,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,223,-3.15,1.29,12,0.18,-144.00,352.00,729,20231221,-37.72,422,20241024,7.58,638,-28.84,20240105,422,7.58,20241024,729,-37.72,20231221,422,7.58,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N +20241126,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,461,11,2,2.44,31218583,68786,95.49,455,470,447,585,315,450,453.85,0.61,0,-10296,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,227,-3.20,1.31,12,0.14,-144.00,352.00,729,20231221,-36.76,422,20241024,9.24,638,-27.74,20240105,422,9.24,20241024,729,-36.76,20231221,422,9.24,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N +20241126,120613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,456,6,2,1.33,25597415,56649,78.64,455,460,447,585,315,450,451.86,0.61,0,-6405,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,224,-3.17,1.30,12,0.12,-144.00,352.00,729,20231221,-37.45,422,20241024,8.06,638,-28.53,20240105,422,8.06,20241024,729,-37.45,20231221,422,8.06,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N +20241126,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,0,3,0.00,16457911,36434,50.58,455,460,447,585,315,450,451.72,0.61,0,-6502,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.07,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N +20241126,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,452,2,2,0.44,6779745,14890,20.67,455,460,451,585,315,450,455.32,0.61,0,-4028,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,222,-3.14,1.28,12,0.03,-144.00,352.00,729,20231221,-38.00,422,20241024,7.11,638,-29.15,20240105,422,7.11,20241024,729,-38.00,20231221,422,7.11,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N +20241126,090611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,457,7,2,1.56,2992727,6565,9.11,455,460,453,585,315,450,455.86,0.61,0,-3089,476,462,456,442,436,460,440,246,135,500,320,1,1,49160599,225,-3.17,1.30,12,0.01,-144.00,352.00,729,20231221,-37.31,422,20241024,8.29,638,-28.37,20240105,422,8.29,20241024,729,-37.31,20231221,422,8.29,20241024,0.00,N,054220,500,245 억,,300035,N,N,0,N,00,N 20241125,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-12,5,-2.60,33095479,72014,62.62,470,470,450,600,324,462,459.57,0.61,0,1515,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,221,-3.12,1.28,12,0.15,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N 20241125,150607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,-3,5,-0.65,30447608,66156,57.53,470,470,457,600,324,462,460.24,0.61,0,4136,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,226,-3.19,1.30,12,0.13,-144.00,352.00,729,20231221,-37.04,422,20241024,8.77,638,-28.06,20240105,422,8.77,20241024,729,-37.04,20231221,422,8.77,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N 20241125,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,462,0,3,0.00,15923191,34423,29.93,470,470,458,600,324,462,462.57,0.61,0,1262,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,227,-3.21,1.31,12,0.07,-144.00,352.00,729,20231221,-36.63,422,20241024,9.48,638,-27.59,20240105,422,9.48,20241024,729,-36.63,20231221,422,9.48,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N diff --git a/054300/price/prices-20241101.csv b/054300/price/prices-20241101.csv index 8ac6d7a43af8..72673ff97df0 100644 --- a/054300/price/prices-20241101.csv +++ b/054300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,453,-1,5,-0.22,22639863,50310,69.31,457,457,447,590,318,454,449.98,0.35,0,91,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,303,113.25,0.57,12,0.08,4.00,800.00,890,20231205,-49.10,446,20241115,1.57,800,-43.38,20240219,446,1.57,20241115,890,-49.10,20231205,446,1.57,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N +20241126,150611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,453,-1,5,-0.22,20957457,46593,64.19,457,457,447,590,318,454,449.80,0.35,0,258,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,303,113.25,0.57,12,0.07,4.00,800.00,890,20231205,-49.10,446,20241115,1.57,800,-43.38,20240219,446,1.57,20241115,890,-49.10,20231205,446,1.57,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N +20241126,140608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,449,-5,5,-1.10,15575504,34589,47.65,457,457,447,590,318,454,450.30,0.35,0,937,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,301,112.25,0.56,12,0.05,4.00,800.00,890,20231205,-49.55,446,20241115,0.67,800,-43.88,20240219,446,0.67,20241115,890,-49.55,20231205,446,0.67,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N +20241126,130608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,449,-5,5,-1.10,11735953,26023,35.85,457,457,449,590,318,454,450.98,0.35,0,2144,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,301,112.25,0.56,12,0.04,4.00,800.00,890,20231205,-49.55,446,20241115,0.67,800,-43.88,20240219,446,0.67,20241115,890,-49.55,20231205,446,0.67,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N +20241126,120613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,453,-1,5,-0.22,8011222,17735,24.43,457,457,449,590,318,454,451.72,0.35,0,1922,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,303,113.25,0.57,12,0.03,4.00,800.00,890,20231205,-49.10,446,20241115,1.57,800,-43.38,20240219,446,1.57,20241115,890,-49.10,20231205,446,1.57,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N +20241126,110616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,452,-2,5,-0.44,6140121,13578,18.71,457,457,450,590,318,454,452.21,0.35,0,1592,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,303,113.00,0.56,12,0.02,4.00,800.00,890,20231205,-49.21,446,20241115,1.35,800,-43.50,20240219,446,1.35,20241115,890,-49.21,20231205,446,1.35,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N +20241126,100617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,455,1,2,0.22,3645221,8043,11.08,457,457,451,590,318,454,453.22,0.35,0,1603,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,305,113.75,0.57,12,0.01,4.00,800.00,890,20231205,-48.88,446,20241115,2.02,800,-43.12,20240219,446,2.02,20241115,890,-48.88,20231205,446,2.02,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N +20241126,090611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,455,1,2,0.22,1663408,3664,5.05,457,457,451,590,318,454,453.99,0.35,0,1603,465,459,455,449,445,457,447,335,136,500,320,1,1,66985895,305,113.75,0.57,12,0.01,4.00,800.00,890,20231205,-48.88,446,20241115,2.02,800,-43.12,20240219,446,2.02,20241115,890,-48.88,20231205,446,2.02,20241115,1.01,N,054300,500,334 억,,233230,N,N,0,N,00,N 20241125,160558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-7,5,-1.52,33109210,72572,140.11,456,461,451,599,323,461,456.23,0.35,0,-366,471,465,460,454,449,463,452,335,138,500,330,1,1,66985895,304,113.50,0.57,12,0.11,4.00,800.00,890,20231205,-48.99,446,20241115,1.79,800,-43.25,20240219,446,1.79,20241115,890,-48.99,20231205,446,1.79,20241115,1.04,N,054300,500,334 억,,233596,N,N,0,N,00,N 20241125,150608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,456,-5,5,-1.08,29527321,64692,124.90,456,461,451,599,323,461,456.43,0.35,0,2385,471,465,460,454,449,463,452,335,138,500,330,1,1,66985895,305,114.00,0.57,12,0.10,4.00,800.00,890,20231205,-48.76,446,20241115,2.24,800,-43.00,20240219,446,2.24,20241115,890,-48.76,20231205,446,2.24,20241115,1.04,N,054300,500,334 억,,233596,N,N,0,N,00,N 20241125,140607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,461,0,3,0.00,20204787,44410,85.74,456,461,451,599,323,461,454.96,0.35,0,1712,471,465,460,454,449,463,452,335,138,500,330,1,1,66985895,309,115.25,0.58,12,0.07,4.00,800.00,890,20231205,-48.20,446,20241115,3.36,800,-42.38,20240219,446,3.36,20241115,890,-48.20,20231205,446,3.36,20241115,1.04,N,054300,500,334 억,,233596,N,N,0,N,00,N diff --git a/054410/price/prices-20241101.csv b/054410/price/prices-20241101.csv index cf50dcc87a0b..79460733889d 100644 --- a/054410/price/prices-20241101.csv +++ b/054410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3355,20,2,0.60,6865795,2033,50.41,3405,3435,3345,4335,2335,3335,3378.70,0.29,0,-11,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,192,6.44,0.41,12,0.04,521.00,8259.00,5270,20240326,-36.34,3300,20241115,1.67,5270,-36.34,20240326,3300,1.67,20241115,5270,-36.34,20240326,3300,1.67,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N +20241126,150611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,50,2,1.50,6392675,1892,46.91,3405,3435,3345,4335,2335,3335,3378.79,0.29,0,-18,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,194,6.50,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.77,3300,20241115,2.58,5270,-35.77,20240326,3300,2.58,20241115,5270,-35.77,20240326,3300,2.58,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N +20241126,140609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,30,2,0.90,6033410,1785,44.26,3405,3435,3365,4335,2335,3335,3380.06,0.29,0,-26,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,193,6.46,0.41,12,0.03,521.00,8259.00,5270,20240326,-36.15,3300,20241115,1.97,5270,-36.15,20240326,3300,1.97,20241115,5270,-36.15,20240326,3300,1.97,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N +20241126,130608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,70,2,2.10,5693500,1684,41.76,3405,3435,3365,4335,2335,3335,3380.94,0.29,0,-25,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,195,6.54,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.39,3300,20241115,3.18,5270,-35.39,20240326,3300,3.18,20241115,5270,-35.39,20240326,3300,3.18,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N +20241126,120613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,30,2,0.90,4643580,1372,34.02,3405,3435,3365,4335,2335,3335,3384.53,0.29,0,-24,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,193,6.46,0.41,12,0.02,521.00,8259.00,5270,20240326,-36.15,3300,20241115,1.97,5270,-36.15,20240326,3300,1.97,20241115,5270,-36.15,20240326,3300,1.97,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N +20241126,110616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,85,2,2.55,2412765,710,17.60,3405,3435,3375,4335,2335,3335,3398.26,0.29,0,-22,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,196,6.56,0.41,12,0.01,521.00,8259.00,5270,20240326,-35.10,3300,20241115,3.64,5270,-35.10,20240326,3300,3.64,20241115,5270,-35.10,20240326,3300,3.64,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N +20241126,100617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,95,2,2.85,548230,161,3.99,3405,3430,3405,4335,2335,3335,3405.16,0.29,0,-1,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,196,6.58,0.42,12,0.00,521.00,8259.00,5270,20240326,-34.91,3300,20241115,3.94,5270,-34.91,20240326,3300,3.94,20241115,5270,-34.91,20240326,3300,3.94,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N +20241126,090612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,4335,2335,3335,0.00,0.29,0,0,3475,3405,3370,3300,3265,3387,3282,29,1000,500,2400,5,1,5726444,191,6.40,0.40,12,0.00,521.00,8259.00,5270,20240326,-36.72,3300,20241115,1.06,5270,-36.72,20240326,3300,1.06,20241115,5270,-36.72,20240326,3300,1.06,20241115,0.57,N,054410,500,28 억,,16349,N,N,0,N,00,N 20241125,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,-45,5,-1.33,13602550,4033,127.55,3380,3440,3335,4390,2370,3380,3372.81,0.29,0,28,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,191,6.40,0.40,12,0.07,521.00,8259.00,5270,20240326,-36.72,3300,20241115,1.06,5270,-36.72,20240326,3300,1.06,20241115,5270,-36.72,20240326,3300,1.06,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N 20241125,150608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,0,3,0.00,8723500,2572,81.34,3380,3440,3350,4390,2370,3380,3391.72,0.29,0,28,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,194,6.49,0.41,12,0.04,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N 20241125,140608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,20,2,0.59,4437565,1300,41.11,3380,3440,3350,4390,2370,3380,3413.51,0.29,0,28,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,195,6.53,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.48,3300,20241115,3.03,5270,-35.48,20240326,3300,3.03,20241115,5270,-35.48,20240326,3300,3.03,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N diff --git a/054450/price/prices-20241101.csv b/054450/price/prices-20241101.csv index 089ec43b6480..6059831a5d1f 100644 --- a/054450/price/prices-20241101.csv +++ b/054450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12120,-30,5,-0.25,567762480,47269,69.08,12150,12160,11630,15790,8510,12150,12010.40,0.06,0,7872,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1835,2.93,0.73,12,0.31,4136.00,16590.00,38550,20240216,-68.56,10560,20241115,14.77,38550,-68.56,20240216,10560,14.77,20241115,38550,-68.56,20240216,10560,14.77,20241115,4.74,N,054450,500,75 억,,8909,N,N,38,N,00,N +20241126,150612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12090,-60,5,-0.49,535510290,44605,65.18,12150,12160,11630,15790,8510,12150,12005.55,0.06,0,8130,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1831,2.92,0.73,12,0.29,4136.00,16590.00,38550,20240216,-68.64,10560,20241115,14.49,38550,-68.64,20240216,10560,14.49,20241115,38550,-68.64,20240216,10560,14.49,20241115,4.74,N,054450,500,75 억,,8909,N,N,113,N,00,N +20241126,140609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12030,-120,5,-0.99,478978750,39918,58.33,12150,12160,11630,15790,8510,12150,11998.99,0.06,0,6408,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1822,2.91,0.73,12,0.26,4136.00,16590.00,38550,20240216,-68.79,10560,20241115,13.92,38550,-68.79,20240216,10560,13.92,20241115,38550,-68.79,20240216,10560,13.92,20241115,4.74,N,054450,500,75 억,,8909,N,N,113,N,00,N +20241126,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12010,-140,5,-1.15,353110220,29374,42.93,12150,12160,11780,15790,8510,12150,12021.09,0.06,0,4144,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1819,2.90,0.72,12,0.19,4136.00,16590.00,38550,20240216,-68.85,10560,20241115,13.73,38550,-68.85,20240216,10560,13.73,20241115,38550,-68.85,20240216,10560,13.73,20241115,4.74,N,054450,500,75 억,,8909,N,N,113,N,00,N +20241126,120614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12060,-90,5,-0.74,324271180,26978,39.42,12150,12160,11780,15790,8510,12150,12019.74,0.06,0,4104,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1826,2.92,0.73,12,0.18,4136.00,16590.00,38550,20240216,-68.72,10560,20241115,14.20,38550,-68.72,20240216,10560,14.20,20241115,38550,-68.72,20240216,10560,14.20,20241115,4.74,N,054450,500,75 억,,8909,N,N,113,N,00,N +20241126,110617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12020,-130,5,-1.07,271607800,22613,33.05,12150,12160,11780,15790,8510,12150,12011.01,0.06,0,4861,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1820,2.91,0.72,12,0.15,4136.00,16590.00,38550,20240216,-68.82,10560,20241115,13.83,38550,-68.82,20240216,10560,13.83,20241115,38550,-68.82,20240216,10560,13.83,20241115,4.74,N,054450,500,75 억,,8909,N,N,113,N,00,N +20241126,100617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12080,-70,5,-0.58,245933200,20480,29.93,12150,12160,11780,15790,8510,12150,12008.32,0.06,0,3863,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1829,2.92,0.73,12,0.14,4136.00,16590.00,38550,20240216,-68.66,10560,20241115,14.39,38550,-68.66,20240216,10560,14.39,20241115,38550,-68.66,20240216,10560,14.39,20241115,4.74,N,054450,500,75 억,,8909,N,N,113,N,00,N +20241126,090612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12050,-100,5,-0.82,7764130,641,0.94,12150,12160,12050,15790,8510,12150,12111.32,0.06,0,-469,12476,12312,12036,11872,11596,12395,11955,76,3640,500,8740,10,1,15144233,1825,2.91,0.73,12,0.00,4136.00,16590.00,38550,20240216,-68.74,10560,20241115,14.11,38550,-68.74,20240216,10560,14.11,20241115,38550,-68.74,20240216,10560,14.11,20241115,4.74,N,054450,500,75 억,,8909,N,N,113,N,00,N 20241125,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12150,340,2,2.88,816420530,67827,158.55,11760,12200,11760,15350,8270,11810,12036.59,0.00,0,17727,12276,12042,11896,11662,11516,11970,11590,76,3540,500,8500,10,1,15144233,1840,2.94,0.73,12,0.45,4136.00,16590.00,38550,20240216,-68.48,10560,20241115,15.06,38550,-68.48,20240216,10560,15.06,20241115,38550,-68.48,20240216,10560,15.06,20241115,4.75,N,054450,500,75 억,,0,N,N,113,N,00,N 20241125,150608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12160,350,2,2.96,758979800,63100,147.50,11760,12200,11760,15350,8270,11810,12028.21,0.00,0,17381,12276,12042,11896,11662,11516,11970,11590,76,3540,500,8500,10,1,15144233,1842,2.94,0.73,12,0.42,4136.00,16590.00,38550,20240216,-68.46,10560,20241115,15.15,38550,-68.46,20240216,10560,15.15,20241115,38550,-68.46,20240216,10560,15.15,20241115,4.75,N,054450,500,75 억,,0,N,N,62,N,00,N 20241125,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12140,330,2,2.79,664457360,55307,129.29,11760,12200,11760,15350,8270,11810,12013.98,0.00,0,15594,12276,12042,11896,11662,11516,11970,11590,76,3540,500,8500,10,1,15144233,1839,2.94,0.73,12,0.37,4136.00,16590.00,38550,20240216,-68.51,10560,20241115,14.96,38550,-68.51,20240216,10560,14.96,20241115,38550,-68.51,20240216,10560,14.96,20241115,4.75,N,054450,500,75 억,,0,N,N,62,N,00,N diff --git a/054540/price/prices-20241101.csv b/054540/price/prices-20241101.csv index e34ac9610946..f6a78921d197 100644 --- a/054540/price/prices-20241101.csv +++ b/054540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,-65,5,-1.40,504504595,109961,26.47,4655,4705,4480,6050,3260,4655,4588.03,2.60,0,-11443,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,597,9.89,0.83,12,0.85,464.00,5506.00,6110,20240809,-24.88,3575,20240416,28.39,6110,-24.88,20240809,3575,28.39,20240416,6110,-24.88,20240809,3575,28.39,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N +20241126,150612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,-75,5,-1.61,471208945,102704,24.72,4655,4705,4480,6050,3260,4655,4588.03,2.60,0,-11457,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,595,9.87,0.83,12,0.79,464.00,5506.00,6110,20240809,-25.04,3575,20240416,28.11,6110,-25.04,20240809,3575,28.11,20240416,6110,-25.04,20240809,3575,28.11,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N +20241126,140610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,-110,5,-2.36,461611450,100608,24.22,4655,4705,4480,6050,3260,4655,4588.22,2.60,0,-10862,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,591,9.80,0.83,12,0.77,464.00,5506.00,6110,20240809,-25.61,3575,20240416,27.13,6110,-25.61,20240809,3575,27.13,20240416,6110,-25.61,20240809,3575,27.13,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N +20241126,130609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4565,-90,5,-1.93,422200790,91940,22.13,4655,4705,4480,6050,3260,4655,4592.13,2.60,0,-9506,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,593,9.84,0.83,12,0.71,464.00,5506.00,6110,20240809,-25.29,3575,20240416,27.69,6110,-25.29,20240809,3575,27.69,20240416,6110,-25.29,20240809,3575,27.69,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N +20241126,120614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,-85,5,-1.83,388378960,84548,20.35,4655,4705,4480,6050,3260,4655,4593.59,2.60,0,-11122,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,594,9.85,0.83,12,0.65,464.00,5506.00,6110,20240809,-25.20,3575,20240416,27.83,6110,-25.20,20240809,3575,27.83,20240416,6110,-25.20,20240809,3575,27.83,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N +20241126,110617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,-55,5,-1.18,335202150,72929,17.56,4655,4705,4480,6050,3260,4655,4596.28,2.60,0,-10990,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,598,9.91,0.84,12,0.56,464.00,5506.00,6110,20240809,-24.71,3575,20240416,28.67,6110,-24.71,20240809,3575,28.67,20240416,6110,-24.71,20240809,3575,28.67,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N +20241126,100618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4560,-95,5,-2.04,276470625,60184,14.49,4655,4705,4480,6050,3260,4655,4593.76,2.60,0,-14593,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,593,9.83,0.83,12,0.46,464.00,5506.00,6110,20240809,-25.37,3575,20240416,27.55,6110,-25.37,20240809,3575,27.55,20240416,6110,-25.37,20240809,3575,27.55,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N +20241126,090612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,-55,5,-1.18,97972555,21154,5.09,4655,4705,4595,6050,3260,4655,4631.40,2.60,0,-13225,4898,4776,4598,4476,4298,4837,4537,75,1395,500,3250,5,1,13000000,598,9.91,0.84,12,0.16,464.00,5506.00,6110,20240809,-24.71,3575,20240416,28.67,6110,-24.71,20240809,3575,28.67,20240416,6110,-24.71,20240809,3575,28.67,20240416,3.28,N,054540,500,75 억,,337912,N,N,0,N,00,N 20241125,160559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,240,2,5.44,1918313295,413691,330.38,4420,4720,4420,5730,3095,4415,4637.07,2.62,0,-1861,4645,4530,4415,4300,4185,4587,4357,75,1315,500,3090,5,1,13000000,605,10.03,0.85,12,3.18,464.00,5506.00,6110,20240809,-23.81,3575,20240416,30.21,6110,-23.81,20240809,3575,30.21,20240416,6110,-23.81,20240809,3575,30.21,20240416,3.19,N,054540,500,75 억,,340417,N,N,0,N,00,N 20241125,150609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,240,2,5.44,1828757350,394417,314.98,4420,4720,4420,5730,3095,4415,4636.61,2.62,0,-3563,4645,4530,4415,4300,4185,4587,4357,75,1315,500,3090,5,1,13000000,605,10.03,0.85,12,3.03,464.00,5506.00,6110,20240809,-23.81,3575,20240416,30.21,6110,-23.81,20240809,3575,30.21,20240416,6110,-23.81,20240809,3575,30.21,20240416,3.19,N,054540,500,75 억,,340417,N,N,0,N,00,N 20241125,140608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,245,2,5.55,1748694995,377257,301.28,4420,4720,4420,5730,3095,4415,4635.29,2.62,0,-962,4645,4530,4415,4300,4185,4587,4357,75,1315,500,3090,5,1,13000000,606,10.04,0.85,12,2.90,464.00,5506.00,6110,20240809,-23.73,3575,20240416,30.35,6110,-23.73,20240809,3575,30.35,20240416,6110,-23.73,20240809,3575,30.35,20240416,3.19,N,054540,500,75 억,,340417,N,N,0,N,00,N diff --git a/054620/price/prices-20241101.csv b/054620/price/prices-20241101.csv index a2a799b4722c..0eea9f27cb46 100644 --- a/054620/price/prices-20241101.csv +++ b/054620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160608,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5820,0,3,0.00,266290140,45512,97.02,5820,6020,5550,7560,4080,5820,5850.99,1.42,0,6984,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1158,9.28,0.52,12,0.23,627.00,11280.00,9290,20240112,-37.35,5200,20240911,11.92,9290,-37.35,20240112,5200,11.92,20240911,9290,-37.35,20240112,5200,11.92,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N +20241126,150612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,10,2,0.17,254914640,43559,92.85,5820,6020,5550,7560,4080,5820,5852.17,1.42,0,6921,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1160,9.30,0.52,12,0.22,627.00,11280.00,9290,20240112,-37.24,5200,20240911,12.12,9290,-37.24,20240112,5200,12.12,20240911,9290,-37.24,20240112,5200,12.12,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N +20241126,140610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,30,2,0.52,251045240,42896,91.44,5820,6020,5550,7560,4080,5820,5852.42,1.42,0,6904,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1164,9.33,0.52,12,0.22,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N +20241126,130609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5780,-40,5,-0.69,225978430,38592,82.27,5820,6020,5550,7560,4080,5820,5855.58,1.42,0,6049,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1150,9.22,0.51,12,0.19,627.00,11280.00,9290,20240112,-37.78,5200,20240911,11.15,9290,-37.78,20240112,5200,11.15,20240911,9290,-37.78,20240112,5200,11.15,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N +20241126,120614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5770,-50,5,-0.86,222571330,38002,81.01,5820,6020,5550,7560,4080,5820,5856.83,1.42,0,5986,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1148,9.20,0.51,12,0.19,627.00,11280.00,9290,20240112,-37.89,5200,20240911,10.96,9290,-37.89,20240112,5200,10.96,20240911,9290,-37.89,20240112,5200,10.96,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N +20241126,110617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5780,-40,5,-0.69,213269530,36391,77.57,5820,6020,5550,7560,4080,5820,5860.50,1.42,0,5856,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1150,9.22,0.51,12,0.18,627.00,11280.00,9290,20240112,-37.78,5200,20240911,11.15,9290,-37.78,20240112,5200,11.15,20240911,9290,-37.78,20240112,5200,11.15,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N +20241126,100618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5810,-10,5,-0.17,200383790,34166,72.83,5820,6020,5550,7560,4080,5820,5865.01,1.42,0,6714,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1156,9.27,0.52,12,0.17,627.00,11280.00,9290,20240112,-37.46,5200,20240911,11.73,9290,-37.46,20240112,5200,11.73,20240911,9290,-37.46,20240112,5200,11.73,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N +20241126,090613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5800,-20,5,-0.34,872240,150,0.32,5820,5820,5800,7560,4080,5820,5814.93,1.42,0,-45,6026,5922,5836,5732,5646,5880,5690,102,1740,500,4070,10,1,19894221,1154,9.25,0.51,12,0.00,627.00,11280.00,9290,20240112,-37.57,5200,20240911,11.54,9290,-37.57,20240112,5200,11.54,20240911,9290,-37.57,20240112,5200,11.54,20240911,0.74,N,054620,500,101 억,,282692,N,N,0,N,00,N 20241125,160559,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5820,-30,5,-0.51,272805810,46701,84.49,5860,5940,5750,7600,4100,5850,5841.63,1.45,0,-3416,6136,5992,5896,5752,5656,5945,5705,102,1750,500,4090,10,1,19894221,1158,9.28,0.52,12,0.23,627.00,11280.00,9290,20240112,-37.35,5200,20240911,11.92,9290,-37.35,20240112,5200,11.92,20240911,9290,-37.35,20240112,5200,11.92,20240911,0.75,N,054620,500,101 억,,287574,N,N,0,N,00,N 20241125,150609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,0,3,0.00,269953920,46211,83.61,5860,5940,5750,7600,4100,5850,5841.77,1.45,0,-3216,6136,5992,5896,5752,5656,5945,5705,102,1750,500,4090,10,1,19894221,1164,9.33,0.52,12,0.23,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.75,N,054620,500,101 억,,287574,N,N,0,N,00,N 20241125,140608,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,-20,5,-0.34,175393270,30004,54.28,5860,5940,5750,7600,4100,5850,5845.66,1.45,0,-2774,6136,5992,5896,5752,5656,5945,5705,102,1750,500,4090,10,1,19894221,1160,9.30,0.52,12,0.15,627.00,11280.00,9290,20240112,-37.24,5200,20240911,12.12,9290,-37.24,20240112,5200,12.12,20240911,9290,-37.24,20240112,5200,12.12,20240911,0.75,N,054620,500,101 억,,287574,N,N,0,N,00,N diff --git a/054630/price/prices-20241101.csv b/054630/price/prices-20241101.csv index 760f0758f610..e15f008931f6 100644 --- a/054630/price/prices-20241101.csv +++ b/054630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160608,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241126,150613,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241126,140610,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241126,130609,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241126,120615,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241126,110618,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241126,100618,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241126,090613,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241125,160559,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241125,150609,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241125,140609,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N diff --git a/054670/price/prices-20241101.csv b/054670/price/prices-20241101.csv index 849ed16e7c8d..6ea4e9c4aa56 100644 --- a/054670/price/prices-20241101.csv +++ b/054670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7240,0,3,0.00,210541000,29094,107.31,7210,7340,7200,9410,5070,7240,7236.58,2.14,0,-8160,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1039,8.28,0.92,12,0.20,874.00,7832.00,11700,20240715,-38.12,6850,20241115,5.69,11700,-38.12,20240715,6850,5.69,20241115,11700,-38.12,20240715,6850,5.69,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N +20241126,150613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7220,-20,5,-0.28,178931760,24716,91.16,7210,7340,7200,9410,5070,7240,7239.51,2.14,0,-8093,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1036,8.26,0.92,12,0.17,874.00,7832.00,11700,20240715,-38.29,6850,20241115,5.40,11700,-38.29,20240715,6850,5.40,20241115,11700,-38.29,20240715,6850,5.40,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N +20241126,140611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7220,-20,5,-0.28,143713410,19834,73.15,7210,7340,7200,9410,5070,7240,7245.81,2.14,0,-8111,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1036,8.26,0.92,12,0.14,874.00,7832.00,11700,20240715,-38.29,6850,20241115,5.40,11700,-38.29,20240715,6850,5.40,20241115,11700,-38.29,20240715,6850,5.40,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N +20241126,130610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7220,-20,5,-0.28,119369790,16458,60.70,7210,7340,7200,9410,5070,7240,7252.99,2.14,0,-6221,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1036,8.26,0.92,12,0.11,874.00,7832.00,11700,20240715,-38.29,6850,20241115,5.40,11700,-38.29,20240715,6850,5.40,20241115,11700,-38.29,20240715,6850,5.40,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N +20241126,120615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7240,0,3,0.00,113046040,15582,57.47,7210,7340,7200,9410,5070,7240,7254.91,2.14,0,-5997,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1039,8.28,0.92,12,0.11,874.00,7832.00,11700,20240715,-38.12,6850,20241115,5.69,11700,-38.12,20240715,6850,5.69,20241115,11700,-38.12,20240715,6850,5.69,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N +20241126,110618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7250,10,2,0.14,105772950,14578,53.77,7210,7340,7200,9410,5070,7240,7255.66,2.14,0,-5612,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1041,8.30,0.93,12,0.10,874.00,7832.00,11700,20240715,-38.03,6850,20241115,5.84,11700,-38.03,20240715,6850,5.84,20241115,11700,-38.03,20240715,6850,5.84,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N +20241126,100618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7260,20,2,0.28,72301780,9963,36.75,7210,7340,7200,9410,5070,7240,7257.03,2.14,0,-4220,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1042,8.31,0.93,12,0.07,874.00,7832.00,11700,20240715,-37.95,6850,20241115,5.99,11700,-37.95,20240715,6850,5.99,20241115,11700,-37.95,20240715,6850,5.99,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N +20241126,090613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7240,0,3,0.00,9459510,1308,4.82,7210,7240,7200,9410,5070,7240,7232.04,2.14,0,-942,7400,7320,7210,7130,7020,7265,7075,72,2170,500,4630,10,1,14354920,1039,8.28,0.92,12,0.01,874.00,7832.00,11700,20240715,-38.12,6850,20241115,5.69,11700,-38.12,20240715,6850,5.69,20241115,11700,-38.12,20240715,6850,5.69,20241115,3.16,N,054670,500,71 억,,306542,N,N,0,N,00,N 20241125,160600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7240,-20,5,-0.28,195537640,27112,16.12,7260,7290,7100,9430,5090,7260,7212.17,2.15,0,-2597,7666,7462,7226,7022,6786,7565,7125,72,2170,500,4640,10,1,14354920,1039,8.28,0.92,12,0.19,874.00,7832.00,11700,20240715,-38.12,6850,20241115,5.69,11700,-38.12,20240715,6850,5.69,20241115,11700,-38.12,20240715,6850,5.69,20241115,3.16,N,054670,500,71 억,,309072,N,N,0,N,00,N 20241125,150610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7210,-50,5,-0.69,190903670,26471,15.74,7260,7290,7100,9430,5090,7260,7211.80,2.15,0,-2261,7666,7462,7226,7022,6786,7565,7125,72,2170,500,4640,10,1,14354920,1035,8.25,0.92,12,0.18,874.00,7832.00,11700,20240715,-38.38,6850,20241115,5.26,11700,-38.38,20240715,6850,5.26,20241115,11700,-38.38,20240715,6850,5.26,20241115,3.16,N,054670,500,71 억,,309072,N,N,0,N,00,N 20241125,140609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7240,-20,5,-0.28,163140110,22629,13.45,7260,7290,7100,9430,5090,7260,7209.34,2.15,0,-1066,7666,7462,7226,7022,6786,7565,7125,72,2170,500,4640,10,1,14354920,1039,8.28,0.92,12,0.16,874.00,7832.00,11700,20240715,-38.12,6850,20241115,5.69,11700,-38.12,20240715,6850,5.69,20241115,11700,-38.12,20240715,6850,5.69,20241115,3.16,N,054670,500,71 억,,309072,N,N,0,N,00,N diff --git a/054780/price/prices-20241101.csv b/054780/price/prices-20241101.csv index a959af05cc5d..d87e1dac0c0e 100644 --- a/054780/price/prices-20241101.csv +++ b/054780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4520,60,2,1.35,130425595,28982,74.23,4450,4535,4450,5790,3125,4460,4500.23,7.01,0,6912,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,884,-16.38,1.50,12,0.15,-276.00,3004.00,8090,20240110,-44.13,3875,20241115,16.65,8090,-44.13,20240110,3875,16.65,20241115,8090,-44.13,20240110,3875,16.65,20241115,2.38,N,054780,500,97 억,,1371031,N,N,197,N,00,N +20241126,150613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4495,35,2,0.78,121043190,26898,68.89,4450,4535,4450,5790,3125,4460,4500.08,7.01,0,6787,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,879,-16.29,1.50,12,0.14,-276.00,3004.00,8090,20240110,-44.44,3875,20241115,16.00,8090,-44.44,20240110,3875,16.00,20241115,8090,-44.44,20240110,3875,16.00,20241115,2.38,N,054780,500,97 억,,1371031,N,N,153,N,00,N +20241126,140611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,40,2,0.90,118322125,26294,67.34,4450,4535,4450,5790,3125,4460,4499.97,7.01,0,6811,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,880,-16.30,1.50,12,0.13,-276.00,3004.00,8090,20240110,-44.38,3875,20241115,16.13,8090,-44.38,20240110,3875,16.13,20241115,8090,-44.38,20240110,3875,16.13,20241115,2.38,N,054780,500,97 억,,1371031,N,N,153,N,00,N +20241126,130610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4520,60,2,1.35,113981325,25333,64.88,4450,4535,4450,5790,3125,4460,4499.32,7.01,0,6939,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,884,-16.38,1.50,12,0.13,-276.00,3004.00,8090,20240110,-44.13,3875,20241115,16.65,8090,-44.13,20240110,3875,16.65,20241115,8090,-44.13,20240110,3875,16.65,20241115,2.38,N,054780,500,97 억,,1371031,N,N,153,N,00,N +20241126,120615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4535,75,2,1.68,90335430,20096,51.47,4450,4535,4450,5790,3125,4460,4495.19,7.01,0,6223,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,886,-16.43,1.51,12,0.10,-276.00,3004.00,8090,20240110,-43.94,3875,20241115,17.03,8090,-43.94,20240110,3875,17.03,20241115,8090,-43.94,20240110,3875,17.03,20241115,2.38,N,054780,500,97 억,,1371031,N,N,153,N,00,N +20241126,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,40,2,0.90,72393630,16121,41.29,4450,4535,4450,5790,3125,4460,4490.64,7.01,0,2984,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,880,-16.30,1.50,12,0.08,-276.00,3004.00,8090,20240110,-44.38,3875,20241115,16.13,8090,-44.38,20240110,3875,16.13,20241115,8090,-44.38,20240110,3875,16.13,20241115,2.38,N,054780,500,97 억,,1371031,N,N,153,N,00,N +20241126,100619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4465,5,2,0.11,47298830,10508,26.91,4450,4535,4450,5790,3125,4460,4501.22,7.01,0,2124,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,873,-16.18,1.49,12,0.05,-276.00,3004.00,8090,20240110,-44.81,3875,20241115,15.23,8090,-44.81,20240110,3875,15.23,20241115,8090,-44.81,20240110,3875,15.23,20241115,2.38,N,054780,500,97 억,,1371031,N,N,153,N,00,N +20241126,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,30,2,0.67,1308810,293,0.75,4450,4490,4450,5790,3125,4460,4466.93,7.01,0,-242,4566,4512,4426,4372,4286,4540,4400,98,1330,500,3300,5,1,19547793,878,-16.27,1.49,12,0.00,-276.00,3004.00,8090,20240110,-44.50,3875,20241115,15.87,8090,-44.50,20240110,3875,15.87,20241115,8090,-44.50,20240110,3875,15.87,20241115,2.38,N,054780,500,97 억,,1371031,N,N,153,N,00,N 20241125,160600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4460,175,2,4.08,172765330,39043,141.25,4345,4480,4340,5570,3000,4285,4425.00,6.93,0,16309,4408,4346,4298,4236,4188,4322,4212,98,1285,500,3170,5,1,19547793,872,-16.16,1.48,12,0.20,-276.00,3004.00,8090,20240110,-44.87,3875,20241115,15.10,8090,-44.87,20240110,3875,15.10,20241115,8090,-44.87,20240110,3875,15.10,20241115,2.38,N,054780,500,97 억,,1355087,N,N,152,N,00,N 20241125,150610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,170,2,3.97,158486525,35837,129.65,4345,4480,4340,5570,3000,4285,4422.43,6.93,0,15528,4408,4346,4298,4236,4188,4322,4212,98,1285,500,3170,5,1,19547793,871,-16.14,1.48,12,0.18,-276.00,3004.00,8090,20240110,-44.93,3875,20241115,14.97,8090,-44.93,20240110,3875,14.97,20241115,8090,-44.93,20240110,3875,14.97,20241115,2.38,N,054780,500,97 억,,1355087,N,N,22,N,00,N 20241125,140609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,170,2,3.97,146416385,33122,119.82,4345,4480,4340,5570,3000,4285,4420.52,6.93,0,15100,4408,4346,4298,4236,4188,4322,4212,98,1285,500,3170,5,1,19547793,871,-16.14,1.48,12,0.17,-276.00,3004.00,8090,20240110,-44.93,3875,20241115,14.97,8090,-44.93,20240110,3875,14.97,20241115,8090,-44.93,20240110,3875,14.97,20241115,2.38,N,054780,500,97 억,,1355087,N,N,22,N,00,N diff --git a/054800/price/prices-20241101.csv b/054800/price/prices-20241101.csv index 687a56125d4f..e528ae263852 100644 --- a/054800/price/prices-20241101.csv +++ b/054800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9010,-70,5,-0.77,40384800,4451,76.22,9000,9340,9000,11800,6360,9080,9073.20,1.66,0,-1977,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,932,4.45,0.31,12,0.04,2023.00,28942.00,11850,20240202,-23.97,8740,20241115,3.09,11850,-23.97,20240202,8740,3.09,20241115,11850,-23.97,20240202,8740,3.09,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N +20241126,150614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9080,0,3,0.00,28485150,3130,53.60,9000,9340,9000,11800,6360,9080,9100.69,1.66,0,-1976,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,940,4.49,0.31,12,0.03,2023.00,28942.00,11850,20240202,-23.38,8740,20241115,3.89,11850,-23.38,20240202,8740,3.89,20241115,11850,-23.38,20240202,8740,3.89,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N +20241126,140611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9140,60,2,0.66,28466980,3128,53.56,9000,9340,9000,11800,6360,9080,9100.70,1.66,0,-1976,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,946,4.52,0.32,12,0.03,2023.00,28942.00,11850,20240202,-22.87,8740,20241115,4.58,11850,-22.87,20240202,8740,4.58,20241115,11850,-22.87,20240202,8740,4.58,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N +20241126,130610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9120,40,2,0.44,25947940,2852,48.84,9000,9340,9000,11800,6360,9080,9098.16,1.66,0,-1846,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,944,4.51,0.32,12,0.03,2023.00,28942.00,11850,20240202,-23.04,8740,20241115,4.35,11850,-23.04,20240202,8740,4.35,20241115,11850,-23.04,20240202,8740,4.35,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N +20241126,120616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9140,60,2,0.66,15564600,1714,29.35,9000,9340,9000,11800,6360,9080,9080.86,1.66,0,-708,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,946,4.52,0.32,12,0.02,2023.00,28942.00,11850,20240202,-22.87,8740,20241115,4.58,11850,-22.87,20240202,8740,4.58,20241115,11850,-22.87,20240202,8740,4.58,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N +20241126,110618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9150,70,2,0.77,13955960,1538,26.34,9000,9340,9000,11800,6360,9080,9074.10,1.66,0,-532,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,947,4.52,0.32,12,0.01,2023.00,28942.00,11850,20240202,-22.78,8740,20241115,4.69,11850,-22.78,20240202,8740,4.69,20241115,11850,-22.78,20240202,8740,4.69,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N +20241126,100619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9190,110,2,1.21,9816690,1086,18.60,9000,9340,9000,11800,6360,9080,9039.31,1.66,0,-90,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,951,4.54,0.32,12,0.01,2023.00,28942.00,11850,20240202,-22.45,8740,20241115,5.15,11850,-22.45,20240202,8740,5.15,20241115,11850,-22.45,20240202,8740,5.15,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N +20241126,090614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9080,0,3,0.00,1280080,142,2.43,9000,9080,9000,11800,6360,9080,9014.65,1.66,0,-17,9120,9100,9060,9040,9000,9110,9050,52,2720,500,6710,10,1,10347756,940,4.49,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.38,8740,20241115,3.89,11850,-23.38,20240202,8740,3.89,20241115,11850,-23.38,20240202,8740,3.89,20241115,0.00,N,054800,500,51 억,,172016,N,N,0,N,00,N 20241125,160600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9080,60,2,0.67,52943160,5840,9573.77,9020,9080,9020,11720,6320,9020,9065.61,1.71,0,-5176,9120,9070,9030,8980,8940,9050,8960,52,2700,500,6670,10,1,10347756,940,4.49,0.31,12,0.06,2023.00,28942.00,11850,20240202,-23.38,8740,20241115,3.89,11850,-23.38,20240202,8740,3.89,20241115,11850,-23.38,20240202,8740,3.89,20241115,0.00,N,054800,500,51 억,,177192,N,N,0,N,00,N 20241125,150610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9070,50,2,0.55,37074140,4092,6708.20,9020,9070,9020,11720,6320,9020,9060.15,1.71,0,-3491,9120,9070,9030,8980,8940,9050,8960,52,2700,500,6670,10,1,10347756,939,4.48,0.31,12,0.04,2023.00,28942.00,11850,20240202,-23.46,8740,20241115,3.78,11850,-23.46,20240202,8740,3.78,20241115,11850,-23.46,20240202,8740,3.78,20241115,0.00,N,054800,500,51 억,,177192,N,N,0,N,00,N 20241125,140610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9070,50,2,0.55,30770550,3397,5568.85,9020,9070,9020,11720,6320,9020,9058.15,1.71,0,-2802,9120,9070,9030,8980,8940,9050,8960,52,2700,500,6670,10,1,10347756,939,4.48,0.31,12,0.03,2023.00,28942.00,11850,20240202,-23.46,8740,20241115,3.78,11850,-23.46,20240202,8740,3.78,20241115,11850,-23.46,20240202,8740,3.78,20241115,0.00,N,054800,500,51 억,,177192,N,N,0,N,00,N diff --git a/054920/price/prices-20241101.csv b/054920/price/prices-20241101.csv index b3f7a0ea5078..18af6a8109e8 100644 --- a/054920/price/prices-20241101.csv +++ b/054920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,145,2,5.34,7581626090,2642192,939.72,2775,3040,2715,3525,1905,2715,2869.52,0.81,0,34103,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,807,89.38,0.54,12,9.36,32.00,5345.00,5040,20240122,-43.25,2135,20240805,33.96,5040,-43.25,20240122,2135,33.96,20240805,5040,-43.25,20240122,2135,33.96,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N +20241126,150614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,125,2,4.60,7069973480,2463015,875.99,2775,3040,2715,3525,1905,2715,2870.45,0.81,0,7504,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,801,88.75,0.53,12,8.73,32.00,5345.00,5040,20240122,-43.65,2135,20240805,33.02,5040,-43.65,20240122,2135,33.02,20240805,5040,-43.65,20240122,2135,33.02,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N +20241126,140611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2760,45,2,1.66,6616977685,2301660,818.61,2775,3040,2715,3525,1905,2715,2874.87,0.81,0,-16065,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,779,86.25,0.52,12,8.16,32.00,5345.00,5040,20240122,-45.24,2135,20240805,29.27,5040,-45.24,20240122,2135,29.27,20240805,5040,-45.24,20240122,2135,29.27,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N +20241126,130611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,180,2,6.63,5144692225,1776437,631.81,2775,3040,2715,3525,1905,2715,2896.07,0.81,0,-58799,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,817,90.47,0.54,12,6.30,32.00,5345.00,5040,20240122,-42.56,2135,20240805,35.60,5040,-42.56,20240122,2135,35.60,20240805,5040,-42.56,20240122,2135,35.60,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N +20241126,120616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,105,2,3.87,1467178845,522478,185.82,2775,2870,2715,3525,1905,2715,2808.12,0.81,0,-21766,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,796,88.12,0.53,12,1.85,32.00,5345.00,5040,20240122,-44.05,2135,20240805,32.08,5040,-44.05,20240122,2135,32.08,20240805,5040,-44.05,20240122,2135,32.08,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N +20241126,110619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2825,110,2,4.05,1282429175,457099,162.57,2775,2870,2715,3525,1905,2715,2805.58,0.81,0,-17951,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,797,88.28,0.53,12,1.62,32.00,5345.00,5040,20240122,-43.95,2135,20240805,32.32,5040,-43.95,20240122,2135,32.32,20240805,5040,-43.95,20240122,2135,32.32,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N +20241126,100619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,135,2,4.97,949585060,338994,120.57,2775,2870,2715,3525,1905,2715,2801.19,0.81,0,-21306,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,804,89.06,0.53,12,1.20,32.00,5345.00,5040,20240122,-43.45,2135,20240805,33.49,5040,-43.45,20240122,2135,33.49,20240805,5040,-43.45,20240122,2135,33.49,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N +20241126,090614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2735,20,2,0.74,116515955,42435,15.09,2775,2775,2715,3525,1905,2715,2745.75,0.81,0,-15954,2791,2752,2701,2662,2611,2772,2682,141,810,500,1730,5,1,28217081,772,85.47,0.51,12,0.15,32.00,5345.00,5040,20240122,-45.73,2135,20240805,28.10,5040,-45.73,20240122,2135,28.10,20240805,5040,-45.73,20240122,2135,28.10,20240805,1.50,N,054920,500,141 억,,229472,N,N,0,N,00,N 20241125,160600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2715,50,2,1.88,751018845,278142,60.36,2685,2740,2650,3460,1870,2665,2700.13,0.72,0,25350,2755,2710,2660,2615,2565,2732,2637,141,795,500,1700,5,1,28217081,766,84.84,0.51,12,0.99,32.00,5345.00,5040,20240122,-46.13,2135,20240805,27.17,5040,-46.13,20240122,2135,27.17,20240805,5040,-46.13,20240122,2135,27.17,20240805,1.62,N,054920,500,141 억,,203061,N,N,0,N,00,N 20241125,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,45,2,1.69,685774960,254067,55.14,2685,2740,2650,3460,1870,2665,2699.20,0.72,0,28592,2755,2710,2660,2615,2565,2732,2637,141,795,500,1700,5,1,28217081,765,84.69,0.51,12,0.90,32.00,5345.00,5040,20240122,-46.23,2135,20240805,26.93,5040,-46.23,20240122,2135,26.93,20240805,5040,-46.23,20240122,2135,26.93,20240805,1.62,N,054920,500,141 억,,203061,N,N,0,N,00,N 20241125,140610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,55,2,2.06,614386720,227704,49.42,2685,2740,2650,3460,1870,2665,2698.19,0.72,0,27055,2755,2710,2660,2615,2565,2732,2637,141,795,500,1700,5,1,28217081,768,85.00,0.51,12,0.81,32.00,5345.00,5040,20240122,-46.03,2135,20240805,27.40,5040,-46.03,20240122,2135,27.40,20240805,5040,-46.03,20240122,2135,27.40,20240805,1.62,N,054920,500,141 억,,203061,N,N,0,N,00,N diff --git a/054930/price/prices-20241101.csv b/054930/price/prices-20241101.csv index 14bfa07be3fe..e2977c9591bf 100644 --- a/054930/price/prices-20241101.csv +++ b/054930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25300,400,2,1.61,1343968550,52507,161.27,25500,25950,25150,32350,17450,24900,25596.37,0.37,0,6193,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,759,3.78,0.60,12,1.75,6698.00,42319.00,36500,20231123,-30.68,20100,20240805,25.87,33650,-24.81,20240607,20100,25.87,20240805,36300,-30.30,20231129,20100,25.87,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N +20241126,150614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25350,450,2,1.81,1304931100,50965,156.54,25500,25950,25150,32350,17450,24900,25604.46,0.37,0,5821,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,761,3.78,0.60,12,1.70,6698.00,42319.00,36500,20231123,-30.55,20100,20240805,26.12,33650,-24.67,20240607,20100,26.12,20240805,36300,-30.17,20231129,20100,26.12,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N +20241126,140612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25300,400,2,1.61,1238983300,48367,148.56,25500,25950,25150,32350,17450,24900,25616.29,0.37,0,5258,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,759,3.78,0.60,12,1.61,6698.00,42319.00,36500,20231123,-30.68,20100,20240805,25.87,33650,-24.81,20240607,20100,25.87,20240805,36300,-30.30,20231129,20100,25.87,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N +20241126,130611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25300,400,2,1.61,1190594600,46449,142.67,25500,25950,25300,32350,17450,24900,25632.30,0.37,0,4723,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,759,3.78,0.60,12,1.55,6698.00,42319.00,36500,20231123,-30.68,20100,20240805,25.87,33650,-24.81,20240607,20100,25.87,20240805,36300,-30.30,20231129,20100,25.87,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N +20241126,120616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25500,600,2,2.41,1126840150,43942,134.97,25500,25950,25350,32350,17450,24900,25643.81,0.37,0,4559,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,765,3.81,0.60,12,1.46,6698.00,42319.00,36500,20231123,-30.14,20100,20240805,26.87,33650,-24.22,20240607,20100,26.87,20240805,36300,-29.75,20231129,20100,26.87,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N +20241126,110619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25700,800,2,3.21,1022205850,39860,122.43,25500,25950,25350,32350,17450,24900,25644.90,0.37,0,4203,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,771,3.84,0.61,12,1.33,6698.00,42319.00,36500,20231123,-29.59,20100,20240805,27.86,33650,-23.63,20240607,20100,27.86,20240805,36300,-29.20,20231129,20100,27.86,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N +20241126,100620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25550,650,2,2.61,645968350,25274,77.63,25500,25800,25350,32350,17450,24900,25558.61,0.37,0,3955,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,767,3.81,0.60,12,0.84,6698.00,42319.00,36500,20231123,-30.00,20100,20240805,27.11,33650,-24.07,20240607,20100,27.11,20240805,36300,-29.61,20231129,20100,27.11,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N +20241126,090615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25450,550,2,2.21,147377050,5772,17.73,25500,25700,25350,32350,17450,24900,25533.10,0.37,0,-712,25633,25266,24983,24616,24333,25450,24800,150,7450,5000,17920,50,1,3000000,764,3.80,0.60,12,0.19,6698.00,42319.00,36500,20231123,-30.27,20100,20240805,26.62,33650,-24.37,20240607,20100,26.62,20240805,36300,-29.89,20231129,20100,26.62,20240805,3.91,N,054930,5000,150 억,,11112,N,N,0,N,00,N 20241125,160601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24900,250,2,1.01,787627500,31503,85.39,24800,25350,24700,32000,17300,24650,25001.73,0.29,0,2427,25316,24982,24716,24382,24116,24850,24250,150,7350,5000,17740,50,1,3000000,747,3.72,0.59,12,1.05,6698.00,42319.00,36500,20231123,-31.78,20100,20240805,23.88,33650,-26.00,20240607,20100,23.88,20240805,36300,-31.40,20231129,20100,23.88,20240805,3.95,N,054930,5000,150 억,,8699,N,N,0,N,00,N 20241125,150611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25000,350,2,1.42,724504600,28978,78.55,24800,25350,24700,32000,17300,24650,25001.88,0.29,0,2190,25316,24982,24716,24382,24116,24850,24250,150,7350,5000,17740,50,1,3000000,750,3.73,0.59,12,0.97,6698.00,42319.00,36500,20231123,-31.51,20100,20240805,24.38,33650,-25.71,20240607,20100,24.38,20240805,36300,-31.13,20231129,20100,24.38,20240805,3.95,N,054930,5000,150 억,,8699,N,N,0,N,00,N 20241125,140610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24800,150,2,0.61,643973100,25741,69.77,24800,25350,24700,32000,17300,24650,25017.41,0.29,0,1776,25316,24982,24716,24382,24116,24850,24250,150,7350,5000,17740,50,1,3000000,744,3.70,0.59,12,0.86,6698.00,42319.00,36500,20231123,-32.05,20100,20240805,23.38,33650,-26.30,20240607,20100,23.38,20240805,36300,-31.68,20231129,20100,23.38,20240805,3.95,N,054930,5000,150 억,,8699,N,N,0,N,00,N diff --git a/054940/price/prices-20241101.csv b/054940/price/prices-20241101.csv index 4454e913444c..a928fafe08cd 100644 --- a/054940/price/prices-20241101.csv +++ b/054940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,-5,5,-0.67,39244116,52813,20.91,746,755,732,969,523,746,743.08,1.91,0,-6974,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,246,-32.22,0.40,12,0.16,-23.00,1836.00,921,20240129,-19.54,623,20240805,18.94,921,-19.54,20240129,623,18.94,20240805,921,-19.54,20240129,623,18.94,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N +20241126,150615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,-5,5,-0.67,36162297,48654,19.27,746,755,732,969,523,746,743.25,1.91,0,-7005,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,246,-32.22,0.40,12,0.15,-23.00,1836.00,921,20240129,-19.54,623,20240805,18.94,921,-19.54,20240129,623,18.94,20240805,921,-19.54,20240129,623,18.94,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N +20241126,140612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-3,5,-0.40,33862367,45553,18.04,746,755,732,969,523,746,743.36,1.91,0,-6812,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,246,-32.30,0.40,12,0.14,-23.00,1836.00,921,20240129,-19.33,623,20240805,19.26,921,-19.33,20240129,623,19.26,20240805,921,-19.33,20240129,623,19.26,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N +20241126,130611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,-8,5,-1.07,30391589,40863,16.18,746,755,732,969,523,746,743.74,1.91,0,-5695,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,245,-32.09,0.40,12,0.12,-23.00,1836.00,921,20240129,-19.87,623,20240805,18.46,921,-19.87,20240129,623,18.46,20240805,921,-19.87,20240129,623,18.46,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N +20241126,120617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-1,5,-0.13,27617172,37093,14.69,746,755,732,969,523,746,744.54,1.91,0,-5935,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,247,-32.39,0.41,12,0.11,-23.00,1836.00,921,20240129,-19.11,623,20240805,19.58,921,-19.11,20240129,623,19.58,20240805,921,-19.11,20240129,623,19.58,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N +20241126,110619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,0,3,0.00,24538718,32956,13.05,746,755,732,969,523,746,744.59,1.91,0,-5466,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,247,-32.43,0.41,12,0.10,-23.00,1836.00,921,20240129,-19.00,623,20240805,19.74,921,-19.00,20240129,623,19.74,20240805,921,-19.00,20240129,623,19.74,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N +20241126,100620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,0,3,0.00,22699540,30487,12.07,746,755,732,969,523,746,744.56,1.91,0,-5413,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,247,-32.43,0.41,12,0.09,-23.00,1836.00,921,20240129,-19.00,623,20240805,19.74,921,-19.00,20240129,623,19.74,20240805,921,-19.00,20240129,623,19.74,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N +20241126,090615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,0,3,0.00,10193548,13675,5.42,746,748,732,969,523,746,745.41,1.91,0,-7061,790,767,741,718,692,779,730,166,223,500,520,1,1,33173548,247,-32.43,0.41,12,0.04,-23.00,1836.00,921,20240129,-19.00,623,20240805,19.74,921,-19.00,20240129,623,19.74,20240805,921,-19.00,20240129,623,19.74,20240805,0.01,N,054940,500,165 억,,634418,N,N,0,N,00,N 20241125,160601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,8,2,1.08,186130028,252527,416.97,735,764,715,959,517,738,737.07,1.90,0,4771,757,747,737,727,717,742,722,166,221,500,510,1,1,33173548,247,-32.43,0.41,12,0.76,-23.00,1836.00,921,20240129,-19.00,623,20240805,19.74,921,-19.00,20240129,623,19.74,20240805,921,-19.00,20240129,623,19.74,20240805,0.01,N,054940,500,165 억,,628763,N,N,0,N,00,N 20241125,150611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,717,-21,5,-2.85,167696523,227077,374.94,735,764,717,959,517,738,738.50,1.90,0,6637,757,747,737,727,717,742,722,166,221,500,510,1,1,33173548,238,-31.17,0.39,12,0.68,-23.00,1836.00,921,20240129,-22.15,623,20240805,15.09,921,-22.15,20240129,623,15.09,20240805,921,-22.15,20240129,623,15.09,20240805,0.01,N,054940,500,165 억,,628763,N,N,0,N,00,N 20241125,140611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,723,-15,5,-2.03,153935860,207951,343.36,735,764,721,959,517,738,740.25,1.90,0,5674,757,747,737,727,717,742,722,166,221,500,510,1,1,33173548,240,-31.43,0.39,12,0.63,-23.00,1836.00,921,20240129,-21.50,623,20240805,16.05,921,-21.50,20240129,623,16.05,20240805,921,-21.50,20240129,623,16.05,20240805,0.01,N,054940,500,165 억,,628763,N,N,0,N,00,N diff --git a/054950/price/prices-20241101.csv b/054950/price/prices-20241101.csv index ff33dd342731..90767712a2f9 100644 --- a/054950/price/prices-20241101.csv +++ b/054950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18800,280,2,1.51,780156050,41722,74.54,18530,18870,18400,24050,12970,18520,18698.90,7.91,0,5886,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2273,8.66,1.12,12,0.35,2171.00,16796.00,32800,20240422,-42.68,17790,20241114,5.68,32800,-42.68,20240422,17790,5.68,20241114,32800,-42.68,20240422,17790,5.68,20241114,2.26,N,054950,500,60 억,,956522,N,N,20,N,00,N +20241126,150615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18790,270,2,1.46,712158710,38106,68.08,18530,18870,18400,24050,12970,18520,18688.89,7.91,0,4011,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2272,8.65,1.12,12,0.32,2171.00,16796.00,32800,20240422,-42.71,17790,20241114,5.62,32800,-42.71,20240422,17790,5.62,20241114,32800,-42.71,20240422,17790,5.62,20241114,2.26,N,054950,500,60 억,,956522,N,N,11,N,00,N +20241126,140612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18710,190,2,1.03,616685340,33018,58.99,18530,18870,18400,24050,12970,18520,18677.25,7.91,0,1167,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2262,8.62,1.11,12,0.27,2171.00,16796.00,32800,20240422,-42.96,17790,20241114,5.17,32800,-42.96,20240422,17790,5.17,20241114,32800,-42.96,20240422,17790,5.17,20241114,2.26,N,054950,500,60 억,,956522,N,N,11,N,00,N +20241126,130612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18680,160,2,0.86,514520160,27556,49.23,18530,18870,18400,24050,12970,18520,18671.80,7.91,0,-914,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2258,8.60,1.11,12,0.23,2171.00,16796.00,32800,20240422,-43.05,17790,20241114,5.00,32800,-43.05,20240422,17790,5.00,20241114,32800,-43.05,20240422,17790,5.00,20241114,2.26,N,054950,500,60 억,,956522,N,N,11,N,00,N +20241126,120617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18640,120,2,0.65,444907310,23827,42.57,18530,18870,18400,24050,12970,18520,18672.40,7.91,0,-1940,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2254,8.59,1.11,12,0.20,2171.00,16796.00,32800,20240422,-43.17,17790,20241114,4.78,32800,-43.17,20240422,17790,4.78,20241114,32800,-43.17,20240422,17790,4.78,20241114,2.26,N,054950,500,60 억,,956522,N,N,11,N,00,N +20241126,110620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18730,210,2,1.13,302677800,16221,28.98,18530,18810,18400,24050,12970,18520,18659.63,7.91,0,-3213,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2264,8.63,1.12,12,0.13,2171.00,16796.00,32800,20240422,-42.90,17790,20241114,5.28,32800,-42.90,20240422,17790,5.28,20241114,32800,-42.90,20240422,17790,5.28,20241114,2.26,N,054950,500,60 억,,956522,N,N,11,N,00,N +20241126,100620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18670,150,2,0.81,232639890,12485,22.31,18530,18790,18400,24050,12970,18520,18633.55,7.91,0,-3075,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2257,8.60,1.11,12,0.10,2171.00,16796.00,32800,20240422,-43.08,17790,20241114,4.95,32800,-43.08,20240422,17790,4.95,20241114,32800,-43.08,20240422,17790,4.95,20241114,2.26,N,054950,500,60 억,,956522,N,N,11,N,00,N +20241126,090615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18430,-90,5,-0.49,44868160,2429,4.34,18530,18630,18430,24050,12970,18520,18471.86,7.91,0,-1916,18826,18672,18536,18382,18246,18605,18315,60,5530,500,12960,10,1,12089892,2228,8.49,1.10,12,0.02,2171.00,16796.00,32800,20240422,-43.81,17790,20241114,3.60,32800,-43.81,20240422,17790,3.60,20241114,32800,-43.81,20240422,17790,3.60,20241114,2.26,N,054950,500,60 억,,956522,N,N,11,N,00,N 20241125,160601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18520,120,2,0.65,1035828300,55906,86.67,18550,18690,18400,23900,12880,18400,18528.03,7.72,0,22213,18960,18680,18470,18190,17980,18820,18330,60,5500,500,12880,10,1,12089892,2239,8.53,1.10,12,0.46,2171.00,16796.00,32800,20240422,-43.54,17790,20241114,4.10,32800,-43.54,20240422,17790,4.10,20241114,32800,-43.54,20240422,17790,4.10,20241114,2.29,N,054950,500,60 억,,933924,N,N,11,N,00,N 20241125,150612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18500,100,2,0.54,1006473440,54320,84.21,18550,18690,18400,23900,12880,18400,18528.60,7.72,0,21328,18960,18680,18470,18190,17980,18820,18330,60,5500,500,12880,10,1,12089892,2237,8.52,1.10,12,0.45,2171.00,16796.00,32800,20240422,-43.60,17790,20241114,3.99,32800,-43.60,20240422,17790,3.99,20241114,32800,-43.60,20240422,17790,3.99,20241114,2.29,N,054950,500,60 억,,933924,N,N,35,N,00,N 20241125,140611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18480,80,2,0.43,855423950,46165,71.57,18550,18690,18400,23900,12880,18400,18529.71,7.72,0,16337,18960,18680,18470,18190,17980,18820,18330,60,5500,500,12880,10,1,12089892,2234,8.51,1.10,12,0.38,2171.00,16796.00,32800,20240422,-43.66,17790,20241114,3.88,32800,-43.66,20240422,17790,3.88,20241114,32800,-43.66,20240422,17790,3.88,20241114,2.29,N,054950,500,60 억,,933924,N,N,35,N,00,N diff --git a/055490/price/prices-20241101.csv b/055490/price/prices-20241101.csv index ed73cbbd08eb..0c8e0ab8033d 100644 --- a/055490/price/prices-20241101.csv +++ b/055490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14730,-80,5,-0.54,98533640,6693,52.77,14810,14920,14560,19250,10370,14810,14721.89,3.95,0,-52,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,703,8.62,0.46,12,0.14,1708.00,32047.00,36350,20240617,-59.48,12750,20241115,15.53,36350,-59.48,20240617,12750,15.53,20241115,36350,-59.48,20240617,12750,15.53,20241115,3.07,N,055490,500,37 억,,188372,N,N,1,N,00,N +20241126,150615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14640,-170,5,-1.15,93898980,6378,50.28,14810,14920,14560,19250,10370,14810,14722.32,3.95,0,-92,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,698,8.57,0.46,12,0.13,1708.00,32047.00,36350,20240617,-59.72,12750,20241115,14.82,36350,-59.72,20240617,12750,14.82,20241115,36350,-59.72,20240617,12750,14.82,20241115,3.07,N,055490,500,37 억,,188372,N,N,3,N,00,N +20241126,140613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14720,-90,5,-0.61,82509140,5601,44.16,14810,14920,14560,19250,10370,14810,14731.14,3.95,0,-77,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,702,8.62,0.46,12,0.12,1708.00,32047.00,36350,20240617,-59.50,12750,20241115,15.45,36350,-59.50,20240617,12750,15.45,20241115,36350,-59.50,20240617,12750,15.45,20241115,3.07,N,055490,500,37 억,,188372,N,N,3,N,00,N +20241126,130612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14740,-70,5,-0.47,61269070,4153,32.74,14810,14920,14620,19250,10370,14810,14752.97,3.95,0,-261,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,703,8.63,0.46,12,0.09,1708.00,32047.00,36350,20240617,-59.45,12750,20241115,15.61,36350,-59.45,20240617,12750,15.61,20241115,36350,-59.45,20240617,12750,15.61,20241115,3.07,N,055490,500,37 억,,188372,N,N,3,N,00,N +20241126,120617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14720,-90,5,-0.61,55775410,3780,29.80,14810,14920,14620,19250,10370,14810,14755.40,3.95,0,23,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,702,8.62,0.46,12,0.08,1708.00,32047.00,36350,20240617,-59.50,12750,20241115,15.45,36350,-59.50,20240617,12750,15.45,20241115,36350,-59.50,20240617,12750,15.45,20241115,3.07,N,055490,500,37 억,,188372,N,N,3,N,00,N +20241126,110620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14750,-60,5,-0.41,50682650,3436,27.09,14810,14920,14620,19250,10370,14810,14750.48,3.95,0,-195,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,704,8.64,0.46,12,0.07,1708.00,32047.00,36350,20240617,-59.42,12750,20241115,15.69,36350,-59.42,20240617,12750,15.69,20241115,36350,-59.42,20240617,12750,15.69,20241115,3.07,N,055490,500,37 억,,188372,N,N,3,N,00,N +20241126,100621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14660,-150,5,-1.01,43173950,2928,23.08,14810,14920,14660,19250,10370,14810,14745.20,3.95,0,-348,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,699,8.58,0.46,12,0.06,1708.00,32047.00,36350,20240617,-59.67,12750,20241115,14.98,36350,-59.67,20240617,12750,14.98,20241115,36350,-59.67,20240617,12750,14.98,20241115,3.07,N,055490,500,37 억,,188372,N,N,3,N,00,N +20241126,090616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14800,-10,5,-0.07,3820750,258,2.03,14810,14810,14790,19250,10370,14810,14809.11,3.95,0,-213,15143,14976,14713,14546,14283,15060,14630,38,4440,500,10360,10,1,4769650,706,8.67,0.46,12,0.01,1708.00,32047.00,36350,20240617,-59.28,12750,20241115,16.08,36350,-59.28,20240617,12750,16.08,20241115,36350,-59.28,20240617,12750,16.08,20241115,3.07,N,055490,500,37 억,,188372,N,N,3,N,00,N 20241125,160602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14810,350,2,2.42,186510180,12684,118.55,14460,14880,14450,18790,10130,14460,14704.37,3.90,0,2295,14980,14720,14440,14180,13900,14580,14040,38,4330,500,10120,10,1,4769650,706,8.67,0.46,12,0.27,1708.00,32047.00,36350,20240617,-59.26,12750,20241115,16.16,36350,-59.26,20240617,12750,16.16,20241115,36350,-59.26,20240617,12750,16.16,20241115,3.12,N,055490,500,37 억,,186098,N,N,3,N,00,N 20241125,150612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14820,360,2,2.49,167725410,11414,106.68,14460,14880,14450,18790,10130,14460,14694.71,3.90,0,2184,14980,14720,14440,14180,13900,14580,14040,38,4330,500,10120,10,1,4769650,707,8.68,0.46,12,0.24,1708.00,32047.00,36350,20240617,-59.23,12750,20241115,16.24,36350,-59.23,20240617,12750,16.24,20241115,36350,-59.23,20240617,12750,16.24,20241115,3.12,N,055490,500,37 억,,186098,N,N,0,N,00,N 20241125,140611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14800,340,2,2.35,143322610,9764,91.26,14460,14880,14450,18790,10130,14460,14678.68,3.90,0,1981,14980,14720,14440,14180,13900,14580,14040,38,4330,500,10120,10,1,4769650,706,8.67,0.46,12,0.20,1708.00,32047.00,36350,20240617,-59.28,12750,20241115,16.08,36350,-59.28,20240617,12750,16.08,20241115,36350,-59.28,20240617,12750,16.08,20241115,3.12,N,055490,500,37 억,,186098,N,N,0,N,00,N diff --git a/055550/price/prices-20241101.csv b/055550/price/prices-20241101.csv index 8f107dd472d4..ce16da74521a 100644 --- a/055550/price/prices-20241101.csv +++ b/055550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160611,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54300,-2100,5,-3.72,70700002100,1294480,62.53,55400,55800,54200,73300,39500,56400,54615.93,61.43,0,-404310,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,273371,6.47,0.51,12,0.26,8398.00,106019.00,64600,20240826,-15.94,35850,20231120,51.46,64600,-15.94,20240826,36100,50.42,20240118,64600,-15.94,20240826,36050,50.62,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,3154,N,00,N +20241126,150616,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54400,-2000,5,-3.55,58315785500,1066418,51.51,55400,55800,54300,73300,39500,56400,54682.88,61.43,0,-415945,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,273874,6.48,0.51,12,0.21,8398.00,106019.00,64600,20240826,-15.79,35850,20231120,51.74,64600,-15.79,20240826,36100,50.69,20240118,64600,-15.79,20240826,36050,50.90,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,10113,N,00,N +20241126,140613,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54500,-1900,5,-3.37,48613876900,888197,42.90,55400,55800,54300,73300,39500,56400,54732.15,61.43,0,-354430,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,274378,6.49,0.51,12,0.18,8398.00,106019.00,64600,20240826,-15.63,35850,20231120,52.02,64600,-15.63,20240826,36100,50.97,20240118,64600,-15.63,20240826,36050,51.18,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,10113,N,00,N +20241126,130612,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54600,-1800,5,-3.19,41040407100,749327,36.20,55400,55800,54300,73300,39500,56400,54768.45,61.43,0,-317894,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,274881,6.50,0.52,12,0.15,8398.00,106019.00,64600,20240826,-15.48,35850,20231120,52.30,64600,-15.48,20240826,36100,51.25,20240118,64600,-15.48,20240826,36050,51.46,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,10113,N,00,N +20241126,120617,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54700,-1700,5,-3.01,33062585300,603130,29.13,55400,55800,54300,73300,39500,56400,54816.85,61.43,0,-238597,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,275385,6.51,0.52,12,0.12,8398.00,106019.00,64600,20240826,-15.33,35850,20231120,52.58,64600,-15.33,20240826,36100,51.52,20240118,64600,-15.33,20240826,36050,51.73,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,10113,N,00,N +20241126,110620,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55000,-1400,5,-2.48,27781431100,506836,24.48,55400,55800,54300,73300,39500,56400,54811.67,61.43,0,-205336,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,276895,6.55,0.52,12,0.10,8398.00,106019.00,64600,20240826,-14.86,35850,20231120,53.42,64600,-14.86,20240826,36100,52.35,20240118,64600,-14.86,20240826,36050,52.57,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,10113,N,00,N +20241126,100621,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54700,-1700,5,-3.01,20436493100,373502,18.04,55400,55800,54300,73300,39500,56400,54713.32,61.43,0,-189051,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,275385,6.51,0.52,12,0.07,8398.00,106019.00,64600,20240826,-15.33,35850,20231120,52.58,64600,-15.33,20240826,36100,51.52,20240118,64600,-15.33,20240826,36050,51.73,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,10113,N,00,N +20241126,090616,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54700,-1700,5,-3.01,4441961600,80406,3.88,55400,55800,54700,73300,39500,56400,55235.92,61.43,0,-36296,57733,57066,56233,55566,54733,57400,55900,26956,16900,5000,42860,100,1,503445325,275385,6.51,0.52,12,0.02,8398.00,106019.00,64600,20240826,-15.33,35850,20231120,52.58,64600,-15.33,20240826,36100,51.52,20240118,64600,-15.33,20240826,36050,51.73,20231130,0.09,N,055550,5000,26955 억,,309274574,N,N,10113,N,00,N 20241125,160602,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56400,700,2,1.26,109576198600,1948138,232.64,55500,56900,55400,72400,39000,55700,56246.75,61.42,0,48331,57233,56466,56033,55266,54833,56250,55050,26956,16700,5000,42330,100,1,503445325,283943,6.72,0.53,12,0.39,8398.00,106019.00,64600,20240826,-12.69,35850,20231120,57.32,64600,-12.69,20240826,36100,56.23,20240118,64600,-12.69,20240826,36050,56.45,20231130,0.09,N,055550,5000,26955 억,,309204183,N,N,10113,N,00,N 20241125,150612,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56600,900,2,1.62,59214714500,1055549,126.05,55500,56800,55400,72400,39000,55700,56098.73,61.42,0,124255,57233,56466,56033,55266,54833,56250,55050,26956,16700,5000,42330,100,1,503445325,284950,6.74,0.53,12,0.21,8398.00,106019.00,64600,20240826,-12.38,35850,20231120,57.88,64600,-12.38,20240826,36100,56.79,20240118,64600,-12.38,20240826,36050,57.00,20231130,0.09,N,055550,5000,26955 억,,309204183,N,N,5391,N,00,N 20241125,140612,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56500,800,2,1.44,47750597900,853291,101.90,55500,56700,55400,72400,39000,55700,55960.69,61.42,0,44574,57233,56466,56033,55266,54833,56250,55050,26956,16700,5000,42330,100,1,503445325,284447,6.73,0.53,12,0.17,8398.00,106019.00,64600,20240826,-12.54,35850,20231120,57.60,64600,-12.54,20240826,36100,56.51,20240118,64600,-12.54,20240826,36050,56.73,20231130,0.09,N,055550,5000,26955 억,,309204183,N,N,5391,N,00,N diff --git a/056080/price/prices-20241101.csv b/056080/price/prices-20241101.csv index 669769025aea..661c5334ecd8 100644 --- a/056080/price/prices-20241101.csv +++ b/056080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,420,2,6.26,24255325260,3378132,806.39,6710,7490,6650,8720,4700,6710,7180.17,12.61,0,53397,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2675,-51.67,6.88,12,9.01,-138.00,1037.00,13440,20231129,-46.95,5030,20241113,41.75,12350,-42.27,20240112,5030,41.75,20241113,13440,-46.95,20231129,5030,41.75,20241113,0.70,N,056080,500,187 억,,4730692,N,N,607,N,00,N +20241126,150616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,340,2,5.07,23534504410,3276647,782.17,6710,7490,6650,8720,4700,6710,7182.50,12.61,0,56231,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2645,-51.09,6.80,12,8.73,-138.00,1037.00,13440,20231129,-47.54,5030,20241113,40.16,12350,-42.91,20240112,5030,40.16,20241113,13440,-47.54,20231129,5030,40.16,20241113,0.70,N,056080,500,187 억,,4730692,N,N,1,N,00,N +20241126,140613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,200,2,2.98,22420094810,3118237,744.35,6710,7490,6650,8720,4700,6710,7189.99,12.61,0,56185,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2592,-50.07,6.66,12,8.31,-138.00,1037.00,13440,20231129,-48.59,5030,20241113,37.38,12350,-44.05,20240112,5030,37.38,20241113,13440,-48.59,20231129,5030,37.38,20241113,0.70,N,056080,500,187 억,,4730692,N,N,1,N,00,N +20241126,130613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,290,2,4.32,21425453630,2975420,710.26,6710,7490,6650,8720,4700,6710,7200.82,12.61,0,37964,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2626,-50.72,6.75,12,7.93,-138.00,1037.00,13440,20231129,-47.92,5030,20241113,39.17,12350,-43.32,20240112,5030,39.17,20241113,13440,-47.92,20231129,5030,39.17,20241113,0.70,N,056080,500,187 억,,4730692,N,N,1,N,00,N +20241126,120618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,380,2,5.66,19756192260,2738988,653.82,6710,7490,6650,8720,4700,6710,7212.95,12.61,0,2812,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2660,-51.38,6.84,12,7.30,-138.00,1037.00,13440,20231129,-47.25,5030,20241113,40.95,12350,-42.59,20240112,5030,40.95,20241113,13440,-47.25,20231129,5030,40.95,20241113,0.70,N,056080,500,187 억,,4730692,N,N,1,N,00,N +20241126,110620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,240,2,3.58,2702540880,392494,93.69,6710,7030,6650,8720,4700,6710,6885.56,12.61,0,13765,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2607,-50.36,6.70,12,1.05,-138.00,1037.00,13440,20231129,-48.29,5030,20241113,38.17,12350,-43.72,20240112,5030,38.17,20241113,13440,-48.29,20231129,5030,38.17,20241113,0.70,N,056080,500,187 억,,4730692,N,N,1,N,00,N +20241126,100621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,290,2,4.32,2081413060,302867,72.30,6710,7030,6650,8720,4700,6710,6872.37,12.61,0,380,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2626,-50.72,6.75,12,0.81,-138.00,1037.00,13440,20231129,-47.92,5030,20241113,39.17,12350,-43.32,20240112,5030,39.17,20241113,13440,-47.92,20231129,5030,39.17,20241113,0.70,N,056080,500,187 억,,4730692,N,N,1,N,00,N +20241126,090616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,0,3,0.00,216588820,32227,7.69,6710,6750,6680,8720,4700,6710,6720.73,12.61,0,-12310,6916,6812,6666,6562,6416,6865,6615,188,2010,500,4290,10,1,37512152,2517,-48.62,6.47,12,0.09,-138.00,1037.00,13440,20231129,-50.07,5030,20241113,33.40,12350,-45.67,20240112,5030,33.40,20241113,13440,-50.07,20231129,5030,33.40,20241113,0.70,N,056080,500,187 억,,4730692,N,N,1,N,00,N 20241125,160602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,70,2,1.05,2679735510,400502,31.28,6530,6770,6520,8630,4650,6640,6690.94,12.58,0,10496,7653,7146,6843,6336,6033,6995,6185,188,1990,500,4240,10,1,37512152,2517,-48.62,6.47,12,1.07,-138.00,1037.00,13440,20231129,-50.07,5030,20241113,33.40,12350,-45.67,20240112,5030,33.40,20241113,13440,-50.07,20231129,5030,33.40,20241113,0.74,N,056080,500,187 억,,4720365,N,N,1,N,00,N 20241125,150613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,90,2,1.36,2531737080,378492,29.56,6530,6770,6520,8630,4650,6640,6689.06,12.58,0,15070,7653,7146,6843,6336,6033,6995,6185,188,1990,500,4240,10,1,37512152,2525,-48.77,6.49,12,1.01,-138.00,1037.00,13440,20231129,-49.93,5030,20241113,33.80,12350,-45.51,20240112,5030,33.80,20241113,13440,-49.93,20231129,5030,33.80,20241113,0.74,N,056080,500,187 억,,4720365,N,N,6,N,00,N 20241125,140612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,40,2,0.60,2053817220,306861,23.97,6530,6770,6520,8630,4650,6640,6693.05,12.58,0,11337,7653,7146,6843,6336,6033,6995,6185,188,1990,500,4240,10,1,37512152,2506,-48.41,6.44,12,0.82,-138.00,1037.00,13440,20231129,-50.30,5030,20241113,32.80,12350,-45.91,20240112,5030,32.80,20241113,13440,-50.30,20231129,5030,32.80,20241113,0.74,N,056080,500,187 억,,4720365,N,N,6,N,00,N diff --git a/056090/price/prices-20241101.csv b/056090/price/prices-20241101.csv index abc5c3ca51b6..051edad53101 100644 --- a/056090/price/prices-20241101.csv +++ b/056090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1147,0,3,0.00,205714747,179543,53.73,1149,1172,1130,1491,803,1147,1145.77,1.00,0,-18258,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1184,54.62,1.50,12,0.17,21.00,763.00,3030,20240611,-62.15,1093,20241118,4.94,3030,-62.15,20240611,1093,4.94,20241118,3030,-62.15,20240611,1093,4.94,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N +20241126,150616,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1146,-1,5,-0.09,204720328,178677,53.47,1149,1172,1130,1491,803,1147,1145.76,1.00,0,-18308,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1183,54.57,1.50,12,0.17,21.00,763.00,3030,20240611,-62.18,1093,20241118,4.85,3030,-62.18,20240611,1093,4.85,20241118,3030,-62.18,20240611,1093,4.85,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N +20241126,140614,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1142,-5,5,-0.44,182753553,159452,47.72,1149,1172,1130,1491,803,1147,1146.14,1.00,0,-21667,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1179,54.38,1.50,12,0.15,21.00,763.00,3030,20240611,-62.31,1093,20241118,4.48,3030,-62.31,20240611,1093,4.48,20241118,3030,-62.31,20240611,1093,4.48,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N +20241126,130613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1143,-4,5,-0.35,173365586,151211,45.25,1149,1172,1130,1491,803,1147,1146.51,1.00,0,-15309,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1180,54.43,1.50,12,0.15,21.00,763.00,3030,20240611,-62.28,1093,20241118,4.57,3030,-62.28,20240611,1093,4.57,20241118,3030,-62.28,20240611,1093,4.57,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N +20241126,120618,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1142,-5,5,-0.44,131639888,114496,34.26,1149,1172,1130,1491,803,1147,1149.73,1.00,0,-9041,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1179,54.38,1.50,12,0.11,21.00,763.00,3030,20240611,-62.31,1093,20241118,4.48,3030,-62.31,20240611,1093,4.48,20241118,3030,-62.31,20240611,1093,4.48,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N +20241126,110621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1146,-1,5,-0.09,122460126,106441,31.85,1149,1172,1130,1491,803,1147,1150.50,1.00,0,-9115,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1183,54.57,1.50,12,0.10,21.00,763.00,3030,20240611,-62.18,1093,20241118,4.85,3030,-62.18,20240611,1093,4.85,20241118,3030,-62.18,20240611,1093,4.85,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N +20241126,100622,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1150,3,2,0.26,82840253,71668,21.45,1149,1172,1147,1491,803,1147,1155.89,1.00,0,-9246,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1187,54.76,1.51,12,0.07,21.00,763.00,3030,20240611,-62.05,1093,20241118,5.22,3030,-62.05,20240611,1093,5.22,20241118,3030,-62.05,20240611,1093,5.22,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N +20241126,090616,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1163,16,2,1.39,11596287,10102,3.02,1149,1172,1147,1491,803,1147,1147.92,1.00,0,2045,1196,1171,1150,1125,1104,1184,1138,516,344,500,750,1,1,103259036,1201,55.38,1.52,12,0.01,21.00,763.00,3030,20240611,-61.62,1093,20241118,6.40,3030,-61.62,20240611,1093,6.40,20241118,3030,-61.62,20240611,1093,6.40,20241118,0.23,N,056090,500,516 억,,1031325,N,N,0,N,00,N 20241125,160603,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1147,1,2,0.09,383651413,334070,128.63,1146,1175,1129,1489,803,1146,1148.42,0.94,0,61887,1229,1187,1158,1116,1087,1173,1102,516,343,500,750,1,1,103259036,1184,54.62,1.50,12,0.32,21.00,763.00,3030,20240611,-62.15,1093,20241118,4.94,3030,-62.15,20240611,1093,4.94,20241118,3030,-62.15,20240611,1093,4.94,20241118,0.23,N,056090,500,516 억,,969438,N,N,0,N,00,N 20241125,150613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1164,18,2,1.57,321194785,279740,107.71,1146,1175,1129,1489,803,1146,1148.19,0.94,0,49381,1229,1187,1158,1116,1087,1173,1102,516,343,500,750,1,1,103259036,1202,55.43,1.53,12,0.27,21.00,763.00,3030,20240611,-61.58,1093,20241118,6.50,3030,-61.58,20240611,1093,6.50,20241118,3030,-61.58,20240611,1093,6.50,20241118,0.23,N,056090,500,516 억,,969438,N,N,0,N,00,N 20241125,140612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1153,7,2,0.61,291067146,253685,97.68,1146,1175,1129,1489,803,1146,1147.36,0.94,0,56431,1229,1187,1158,1116,1087,1173,1102,516,343,500,750,1,1,103259036,1191,54.90,1.51,12,0.25,21.00,763.00,3030,20240611,-61.95,1093,20241118,5.49,3030,-61.95,20240611,1093,5.49,20241118,3030,-61.95,20240611,1093,5.49,20241118,0.23,N,056090,500,516 억,,969438,N,N,0,N,00,N diff --git a/056190/price/prices-20241101.csv b/056190/price/prices-20241101.csv index b0478077b7b6..be55dfa9754f 100644 --- a/056190/price/prices-20241101.csv +++ b/056190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160611,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21200,200,2,0.95,911318050,43184,59.51,20900,21300,20850,27300,14700,21000,21103.08,13.12,0,-13861,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7613,19.05,0.66,12,0.12,1113.00,31958.00,31150,20240104,-31.94,17250,20241115,22.90,31150,-31.94,20240104,17250,22.90,20241115,31150,-31.94,20240104,17250,22.90,20241115,0.52,N,056190,500,179 억,,4710700,N,N,119,N,00,N +20241126,150617,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21200,200,2,0.95,826972500,39207,54.03,20900,21300,20850,27300,14700,21000,21092.47,13.12,0,-12652,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7613,19.05,0.66,12,0.11,1113.00,31958.00,31150,20240104,-31.94,17250,20241115,22.90,31150,-31.94,20240104,17250,22.90,20241115,31150,-31.94,20240104,17250,22.90,20241115,0.52,N,056190,500,179 억,,4710700,N,N,665,N,00,N +20241126,140614,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21100,100,2,0.48,663196200,31495,43.40,20900,21250,20850,27300,14700,21000,21057.19,13.12,0,-9797,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7577,18.96,0.66,12,0.09,1113.00,31958.00,31150,20240104,-32.26,17250,20241115,22.32,31150,-32.26,20240104,17250,22.32,20241115,31150,-32.26,20240104,17250,22.32,20241115,0.52,N,056190,500,179 억,,4710700,N,N,665,N,00,N +20241126,130613,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,20900,-100,5,-0.48,452866150,21498,29.63,20900,21250,20850,27300,14700,21000,21065.50,13.12,0,-6028,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7505,18.78,0.65,12,0.06,1113.00,31958.00,31150,20240104,-32.91,17250,20241115,21.16,31150,-32.91,20240104,17250,21.16,20241115,31150,-32.91,20240104,17250,21.16,20241115,0.52,N,056190,500,179 억,,4710700,N,N,665,N,00,N +20241126,120618,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,20900,-100,5,-0.48,367798350,17432,24.02,20900,21250,20850,27300,14700,21000,21099.03,13.12,0,-3954,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7505,18.78,0.65,12,0.05,1113.00,31958.00,31150,20240104,-32.91,17250,20241115,21.16,31150,-32.91,20240104,17250,21.16,20241115,31150,-32.91,20240104,17250,21.16,20241115,0.52,N,056190,500,179 억,,4710700,N,N,665,N,00,N +20241126,110621,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21050,50,2,0.24,271589250,12849,17.71,20900,21250,20900,27300,14700,21000,21137.00,13.12,0,-971,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7559,18.91,0.66,12,0.04,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.52,N,056190,500,179 억,,4710700,N,N,665,N,00,N +20241126,100622,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21250,250,2,1.19,187297950,8866,12.22,20900,21250,20900,27300,14700,21000,21125.42,13.12,0,1618,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7631,19.09,0.66,12,0.02,1113.00,31958.00,31150,20240104,-31.78,17250,20241115,23.19,31150,-31.78,20240104,17250,23.19,20241115,31150,-31.78,20240104,17250,23.19,20241115,0.52,N,056190,500,179 억,,4710700,N,N,665,N,00,N +20241126,090617,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21000,0,3,0.00,30245800,1440,1.98,20900,21200,20900,27300,14700,21000,21004.03,13.12,0,228,21800,21400,20900,20500,20000,21600,20700,180,6300,500,16380,50,1,35908760,7541,18.87,0.66,12,0.00,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.52,N,056190,500,179 억,,4710700,N,N,665,N,00,N 20241125,160603,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21000,750,2,3.70,1528697800,72527,86.33,20400,21300,20400,26300,14200,20250,21077.67,13.10,0,7859,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7541,18.87,0.66,12,0.20,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.56,N,056190,500,179 억,,4703618,N,N,665,N,00,N 20241125,150613,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21150,900,2,4.44,1271032500,60271,71.74,20400,21300,20400,26300,14200,20250,21088.62,13.10,0,10377,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7595,19.00,0.66,12,0.17,1113.00,31958.00,31150,20240104,-32.10,17250,20241115,22.61,31150,-32.10,20240104,17250,22.61,20241115,31150,-32.10,20240104,17250,22.61,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N 20241125,140613,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21200,950,2,4.69,1155496800,54813,65.24,20400,21300,20400,26300,14200,20250,21080.71,13.10,0,12446,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7613,19.05,0.66,12,0.15,1113.00,31958.00,31150,20240104,-31.94,17250,20241115,22.90,31150,-31.94,20240104,17250,22.90,20241115,31150,-31.94,20240104,17250,22.90,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N diff --git a/056360/price/prices-20241101.csv b/056360/price/prices-20241101.csv index 770d49be6513..43f8af93d615 100644 --- a/056360/price/prices-20241101.csv +++ b/056360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4635,90,2,1.98,82983715,18179,119.06,4600,4695,4500,5900,3185,4545,4564.81,0.33,0,3824,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,454,56.52,0.34,12,0.19,82.00,13604.00,7330,20240111,-36.77,3585,20240805,29.29,7330,-36.77,20240111,3585,29.29,20240805,7330,-36.77,20240111,3585,29.29,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N +20241126,150617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4610,65,2,1.43,72594585,15927,104.31,4600,4695,4500,5900,3185,4545,4557.96,0.33,0,3113,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,452,56.22,0.34,12,0.16,82.00,13604.00,7330,20240111,-37.11,3585,20240805,28.59,7330,-37.11,20240111,3585,28.59,20240805,7330,-37.11,20240111,3585,28.59,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N +20241126,140614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,10,2,0.22,57154280,12560,82.26,4600,4695,4500,5900,3185,4545,4550.50,0.33,0,3457,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,446,55.55,0.33,12,0.13,82.00,13604.00,7330,20240111,-37.86,3585,20240805,27.06,7330,-37.86,20240111,3585,27.06,20240805,7330,-37.86,20240111,3585,27.06,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N +20241126,130613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,0,3,0.00,53517195,11760,77.02,4600,4695,4500,5900,3185,4545,4550.78,0.33,0,3540,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,445,55.43,0.33,12,0.12,82.00,13604.00,7330,20240111,-37.99,3585,20240805,26.78,7330,-37.99,20240111,3585,26.78,20240805,7330,-37.99,20240111,3585,26.78,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N +20241126,120619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,0,3,0.00,46191940,10149,66.47,4600,4695,4500,5900,3185,4545,4551.38,0.33,0,3541,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,445,55.43,0.33,12,0.10,82.00,13604.00,7330,20240111,-37.99,3585,20240805,26.78,7330,-37.99,20240111,3585,26.78,20240805,7330,-37.99,20240111,3585,26.78,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N +20241126,110622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,10,2,0.22,43976765,9662,63.28,4600,4695,4500,5900,3185,4545,4551.52,0.33,0,3395,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,446,55.55,0.33,12,0.10,82.00,13604.00,7330,20240111,-37.86,3585,20240805,27.06,7330,-37.86,20240111,3585,27.06,20240805,7330,-37.86,20240111,3585,27.06,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N +20241126,100622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,5,2,0.11,28117545,6174,40.43,4600,4695,4500,5900,3185,4545,4554.19,0.33,0,616,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,446,55.49,0.33,12,0.06,82.00,13604.00,7330,20240111,-37.93,3585,20240805,26.92,7330,-37.93,20240111,3585,26.92,20240805,7330,-37.93,20240111,3585,26.92,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N +20241126,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,5,2,0.11,8623360,1882,12.33,4600,4695,4550,5900,3185,4545,4582.02,0.33,0,-164,4935,4740,4615,4420,4295,4677,4357,49,1355,500,3090,5,1,9796800,446,55.49,0.33,12,0.02,82.00,13604.00,7330,20240111,-37.93,3585,20240805,26.92,7330,-37.93,20240111,3585,26.92,20240805,7330,-37.93,20240111,3585,26.92,20240805,1.24,N,056360,500,48 억,,32303,N,N,0,N,00,N 20241125,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,0,3,0.00,69508200,15269,31.89,4810,4810,4490,5900,3185,4545,4552.24,0.35,0,-1650,4955,4750,4595,4390,4235,4852,4492,49,1355,500,3090,5,1,9796800,445,55.43,0.33,12,0.16,82.00,13604.00,7330,20240111,-37.99,3585,20240805,26.78,7330,-37.99,20240111,3585,26.78,20240805,7330,-37.99,20240111,3585,26.78,20240805,1.24,N,056360,500,48 억,,33954,N,N,0,N,00,N 20241125,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4535,-10,5,-0.22,55776730,12234,25.55,4810,4810,4490,5900,3185,4545,4559.16,0.35,0,-1713,4955,4750,4595,4390,4235,4852,4492,49,1355,500,3090,5,1,9796800,444,55.30,0.33,12,0.12,82.00,13604.00,7330,20240111,-38.13,3585,20240805,26.50,7330,-38.13,20240111,3585,26.50,20240805,7330,-38.13,20240111,3585,26.50,20240805,1.24,N,056360,500,48 억,,33954,N,N,0,N,00,N 20241125,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,0,3,0.00,45946070,10066,21.03,4810,4810,4490,5900,3185,4545,4564.48,0.35,0,-1438,4955,4750,4595,4390,4235,4852,4492,49,1355,500,3090,5,1,9796800,445,55.43,0.33,12,0.10,82.00,13604.00,7330,20240111,-37.99,3585,20240805,26.78,7330,-37.99,20240111,3585,26.78,20240805,7330,-37.99,20240111,3585,26.78,20240805,1.24,N,056360,500,48 억,,33954,N,N,0,N,00,N diff --git a/056700/price/prices-20241101.csv b/056700/price/prices-20241101.csv index 334946dd91f9..56091cbc7d62 100644 --- a/056700/price/prices-20241101.csv +++ b/056700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1533,2,2,0.13,40900956,26844,21.82,1521,1535,1512,1990,1072,1531,1523.65,0.72,0,595,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,447,-2.76,0.48,12,0.09,-556.00,3209.00,2930,20240223,-47.68,1501,20241122,2.13,2930,-47.68,20240223,1501,2.13,20241122,2930,-47.68,20240223,1501,2.13,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N +20241126,150617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,-6,5,-0.39,34730616,22809,18.54,1521,1535,1512,1990,1072,1531,1522.67,0.72,0,821,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,444,-2.74,0.48,12,0.08,-556.00,3209.00,2930,20240223,-47.95,1501,20241122,1.60,2930,-47.95,20240223,1501,1.60,20241122,2930,-47.95,20240223,1501,1.60,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N +20241126,140615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,-6,5,-0.39,34051728,22362,18.18,1521,1535,1512,1990,1072,1531,1522.75,0.72,0,475,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,444,-2.74,0.48,12,0.08,-556.00,3209.00,2930,20240223,-47.95,1501,20241122,1.60,2930,-47.95,20240223,1501,1.60,20241122,2930,-47.95,20240223,1501,1.60,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N +20241126,130614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,-6,5,-0.39,28533814,18730,15.23,1521,1535,1512,1990,1072,1531,1523.43,0.72,0,-77,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,444,-2.74,0.48,12,0.06,-556.00,3209.00,2930,20240223,-47.95,1501,20241122,1.60,2930,-47.95,20240223,1501,1.60,20241122,2930,-47.95,20240223,1501,1.60,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N +20241126,120619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1535,4,2,0.26,27398047,17988,14.62,1521,1535,1512,1990,1072,1531,1523.13,0.72,0,-99,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,447,-2.76,0.48,12,0.06,-556.00,3209.00,2930,20240223,-47.61,1501,20241122,2.27,2930,-47.61,20240223,1501,2.27,20241122,2930,-47.61,20240223,1501,2.27,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N +20241126,110622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1531,0,3,0.00,22210559,14605,11.87,1521,1534,1512,1990,1072,1531,1520.75,0.72,0,-96,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,446,-2.75,0.48,12,0.05,-556.00,3209.00,2930,20240223,-47.75,1501,20241122,2.00,2930,-47.75,20240223,1501,2.00,20241122,2930,-47.75,20240223,1501,2.00,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N +20241126,100623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1529,-2,5,-0.13,13879195,9156,7.44,1521,1530,1512,1990,1072,1531,1515.86,0.72,0,6,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,445,-2.75,0.48,12,0.03,-556.00,3209.00,2930,20240223,-47.82,1501,20241122,1.87,2930,-47.82,20240223,1501,1.87,20241122,2930,-47.82,20240223,1501,1.87,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N +20241126,090617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1512,-19,5,-1.24,5083603,3361,2.73,1521,1521,1512,1990,1072,1531,1512.53,0.72,0,46,1583,1557,1534,1508,1485,1545,1496,146,459,500,1070,1,1,29135091,441,-2.72,0.47,12,0.01,-556.00,3209.00,2930,20240223,-48.40,1501,20241122,0.73,2930,-48.40,20240223,1501,0.73,20241122,2930,-48.40,20240223,1501,0.73,20241122,2.47,N,056700,500,145 억,,210185,N,N,0,N,00,N 20241125,160603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1531,-11,5,-0.71,188444636,123002,86.68,1542,1560,1511,2000,1080,1542,1529.18,0.72,0,911,1592,1567,1534,1509,1476,1579,1521,146,458,500,1070,1,1,29135091,446,-2.75,0.48,12,0.42,-556.00,3209.00,2930,20240223,-47.75,1501,20241122,2.00,2930,-47.75,20240223,1501,2.00,20241122,2930,-47.75,20240223,1501,2.00,20241122,2.50,N,056700,500,145 억,,209230,N,N,0,N,00,N 20241125,150614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1522,-20,5,-1.30,180071148,117516,82.81,1542,1560,1511,2000,1080,1542,1529.35,0.72,0,2141,1592,1567,1534,1509,1476,1579,1521,146,458,500,1070,1,1,29135091,443,-2.74,0.47,12,0.40,-556.00,3209.00,2930,20240223,-48.05,1501,20241122,1.40,2930,-48.05,20240223,1501,1.40,20241122,2930,-48.05,20240223,1501,1.40,20241122,2.50,N,056700,500,145 억,,209230,N,N,0,N,00,N 20241125,140613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1521,-21,5,-1.36,167488119,109205,76.96,1542,1560,1512,2000,1080,1542,1530.91,0.72,0,2077,1592,1567,1534,1509,1476,1579,1521,146,458,500,1070,1,1,29135091,443,-2.74,0.47,12,0.37,-556.00,3209.00,2930,20240223,-48.09,1501,20241122,1.33,2930,-48.09,20240223,1501,1.33,20241122,2930,-48.09,20240223,1501,1.33,20241122,2.50,N,056700,500,145 억,,209230,N,N,0,N,00,N diff --git a/056730/price/prices-20241101.csv b/056730/price/prices-20241101.csv index a1ddd4d35cf4..bb811bf4cbd2 100644 --- a/056730/price/prices-20241101.csv +++ b/056730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-3,5,-0.39,14463051,18579,374.05,766,794,762,994,536,765,778.46,1.30,0,-438,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,565,4.38,0.72,12,0.03,174.00,1056.00,1630,20231218,-53.25,720,20241118,5.83,1475,-48.34,20240105,720,5.83,20241118,1630,-53.25,20231218,720,5.83,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N +20241126,150617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,768,3,2,0.39,13688283,17565,353.63,766,794,763,994,536,765,779.29,1.30,0,-178,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,569,4.41,0.73,12,0.02,174.00,1056.00,1630,20231218,-52.88,720,20241118,6.67,1475,-47.93,20240105,720,6.67,20241118,1630,-52.88,20231218,720,6.67,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N +20241126,140615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,4,2,0.52,13682139,17557,353.47,766,794,763,994,536,765,779.30,1.30,0,-178,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,570,4.42,0.73,12,0.02,174.00,1056.00,1630,20231218,-52.82,720,20241118,6.81,1475,-47.86,20240105,720,6.81,20241118,1630,-52.82,20231218,720,6.81,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N +20241126,130614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,764,-1,5,-0.13,11861928,15174,305.50,766,794,763,994,536,765,781.73,1.30,0,-178,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,566,4.39,0.72,12,0.02,174.00,1056.00,1630,20231218,-53.13,720,20241118,6.11,1475,-48.20,20240105,720,6.11,20241118,1630,-53.13,20231218,720,6.11,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N +20241126,120619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,770,5,2,0.65,11722692,14992,301.83,766,794,763,994,536,765,781.93,1.30,0,-177,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,571,4.43,0.73,12,0.02,174.00,1056.00,1630,20231218,-52.76,720,20241118,6.94,1475,-47.80,20240105,720,6.94,20241118,1630,-52.76,20231218,720,6.94,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N +20241126,110622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,1,2,0.13,11501222,14703,296.01,766,794,763,994,536,765,782.24,1.30,0,-204,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,568,4.40,0.73,12,0.02,174.00,1056.00,1630,20231218,-53.01,720,20241118,6.39,1475,-48.07,20240105,720,6.39,20241118,1630,-53.01,20231218,720,6.39,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N +20241126,100623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,0,3,0.00,1423900,1857,37.39,766,794,765,994,536,765,766.77,1.30,0,-203,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,567,4.40,0.72,12,0.00,174.00,1056.00,1630,20231218,-53.07,720,20241118,6.25,1475,-48.14,20240105,720,6.25,20241118,1630,-53.07,20231218,720,6.25,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N +20241126,090618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,29,2,3.79,772682,1010,20.33,766,794,765,994,536,765,765.03,1.30,0,0,809,787,772,750,735,779,742,371,229,500,530,1,1,74111186,588,4.56,0.75,12,0.00,174.00,1056.00,1630,20231218,-51.29,720,20241118,10.28,1475,-46.17,20240105,720,10.28,20241118,1630,-51.29,20231218,720,10.28,20241118,0.00,N,056730,500,370 억,,964607,N,N,0,N,00,N 20241125,160604,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,10,2,1.32,3783176,4967,50.58,794,794,757,981,529,755,761.66,1.30,0,-218,819,787,766,734,713,776,723,371,226,500,520,1,1,74111186,567,4.40,0.72,12,0.01,174.00,1056.00,1630,20231218,-53.07,720,20241118,6.25,1475,-48.14,20240105,720,6.25,20241118,1630,-53.07,20231218,720,6.25,20241118,0.00,N,056730,500,370 억,,964825,N,N,0,N,00,N 20241125,150614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,5,2,0.66,3501769,4599,46.83,794,794,757,981,529,755,761.42,1.30,0,-100,819,787,766,734,713,776,723,371,226,500,520,1,1,74111186,563,4.37,0.72,12,0.01,174.00,1056.00,1630,20231218,-53.37,720,20241118,5.56,1475,-48.47,20240105,720,5.56,20241118,1630,-53.37,20231218,720,5.56,20241118,0.00,N,056730,500,370 억,,964825,N,N,0,N,00,N 20241125,140613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,758,3,2,0.40,3100236,4070,41.45,794,794,757,981,529,755,761.73,1.30,0,-100,819,787,766,734,713,776,723,371,226,500,520,1,1,74111186,562,4.36,0.72,12,0.01,174.00,1056.00,1630,20231218,-53.50,720,20241118,5.28,1475,-48.61,20240105,720,5.28,20241118,1630,-53.50,20231218,720,5.28,20241118,0.00,N,056730,500,370 억,,964825,N,N,0,N,00,N diff --git a/057030/price/prices-20241101.csv b/057030/price/prices-20241101.csv index 3952689cf092..66c51ca27055 100644 --- a/057030/price/prices-20241101.csv +++ b/057030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,55,2,1.46,376414490,99421,93.57,3770,3830,3745,4905,2645,3775,3785.64,2.22,0,41617,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,625,12.32,1.18,12,0.61,311.00,3246.00,6260,20231213,-38.82,2960,20240805,29.39,5850,-34.53,20240108,2960,29.39,20240805,6260,-38.82,20231213,2960,29.39,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N +20241126,150618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,20,2,0.53,293782890,77736,73.16,3770,3825,3745,4905,2645,3775,3779.25,2.22,0,40477,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,619,12.20,1.17,12,0.48,311.00,3246.00,6260,20231213,-39.38,2960,20240805,28.21,5850,-35.13,20240108,2960,28.21,20240805,6260,-39.38,20231213,2960,28.21,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N +20241126,140615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3765,-10,5,-0.26,160791010,42550,40.05,3770,3825,3745,4905,2645,3775,3778.90,2.22,0,12942,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,614,12.11,1.16,12,0.26,311.00,3246.00,6260,20231213,-39.86,2960,20240805,27.20,5850,-35.64,20240108,2960,27.20,20240805,6260,-39.86,20231213,2960,27.20,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N +20241126,130614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3770,-5,5,-0.13,140044745,37055,34.88,3770,3825,3745,4905,2645,3775,3779.40,2.22,0,12549,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,615,12.12,1.16,12,0.23,311.00,3246.00,6260,20231213,-39.78,2960,20240805,27.36,5850,-35.56,20240108,2960,27.36,20240805,6260,-39.78,20231213,2960,27.36,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N +20241126,120619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3775,0,3,0.00,129071625,34142,32.13,3770,3825,3745,4905,2645,3775,3780.48,2.22,0,12523,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,616,12.14,1.16,12,0.21,311.00,3246.00,6260,20231213,-39.70,2960,20240805,27.53,5850,-35.47,20240108,2960,27.53,20240805,6260,-39.70,20231213,2960,27.53,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N +20241126,110622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3765,-10,5,-0.26,108325260,28653,26.97,3770,3825,3745,4905,2645,3775,3780.64,2.22,0,11077,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,614,12.11,1.16,12,0.18,311.00,3246.00,6260,20231213,-39.86,2960,20240805,27.20,5850,-35.64,20240108,2960,27.20,20240805,6260,-39.86,20231213,2960,27.20,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N +20241126,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3800,25,2,0.66,72548135,19179,18.05,3770,3825,3745,4905,2645,3775,3782.79,2.22,0,8140,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,620,12.22,1.17,12,0.12,311.00,3246.00,6260,20231213,-39.30,2960,20240805,28.38,5850,-35.04,20240108,2960,28.38,20240805,6260,-39.30,20231213,2960,28.38,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N +20241126,090618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3755,-20,5,-0.53,9013795,2397,2.26,3770,3790,3745,4905,2645,3775,3758.75,2.22,0,-684,3858,3816,3773,3731,3688,3837,3752,82,1130,500,2410,5,1,16312697,613,12.07,1.16,12,0.01,311.00,3246.00,6260,20231213,-40.02,2960,20240805,26.86,5850,-35.81,20240108,2960,26.86,20240805,6260,-40.02,20231213,2960,26.86,20240805,3.36,N,057030,500,81 억,,362604,N,N,0,N,00,N 20241125,160604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3775,25,2,0.67,396777245,104902,211.47,3760,3815,3730,4875,2625,3750,3782.37,2.02,0,32476,3793,3771,3738,3716,3683,3782,3727,82,1125,500,2400,5,1,16312697,616,12.14,1.16,12,0.64,311.00,3246.00,6260,20231213,-39.70,2960,20240805,27.53,5850,-35.47,20240108,2960,27.53,20240805,6260,-39.70,20231213,2960,27.53,20240805,3.31,N,057030,500,81 억,,330126,N,N,0,N,00,N 20241125,150614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3765,15,2,0.40,387440945,102432,206.49,3760,3815,3730,4875,2625,3750,3782.42,2.02,0,31608,3793,3771,3738,3716,3683,3782,3727,82,1125,500,2400,5,1,16312697,614,12.11,1.16,12,0.63,311.00,3246.00,6260,20231213,-39.86,2960,20240805,27.20,5850,-35.64,20240108,2960,27.20,20240805,6260,-39.86,20231213,2960,27.20,20240805,3.31,N,057030,500,81 억,,330126,N,N,0,N,00,N 20241125,140614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,45,2,1.20,273393425,72132,145.41,3760,3815,3730,4875,2625,3750,3790.18,2.02,0,22290,3793,3771,3738,3716,3683,3782,3727,82,1125,500,2400,5,1,16312697,619,12.20,1.17,12,0.44,311.00,3246.00,6260,20231213,-39.38,2960,20240805,28.21,5850,-35.13,20240108,2960,28.21,20240805,6260,-39.38,20231213,2960,28.21,20240805,3.31,N,057030,500,81 억,,330126,N,N,0,N,00,N diff --git a/057050/price/prices-20241101.csv b/057050/price/prices-20241101.csv index 1700fa70ef2b..a58d3e287262 100644 --- a/057050/price/prices-20241101.csv +++ b/057050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160613,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44550,850,2,1.95,788010500,17757,21.66,43950,44600,43750,56800,30600,43700,44377.45,32.03,375,-4216,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5346,3.93,0.25,12,0.15,11350.00,176277.00,62000,20240403,-28.15,40300,20240119,10.55,62000,-28.15,20240403,40300,10.55,20240119,62000,-28.15,20240403,40300,10.55,20240119,0.17,N,057050,5000,600 억,,1883072,N,N,44,N,00,N +20241126,150618,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44550,850,2,1.95,717154050,16165,19.72,43950,44600,43750,56800,30600,43700,44364.62,32.34,18701,-3650,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5346,3.93,0.25,12,0.13,11350.00,176277.00,62000,20240403,-28.15,40300,20240119,10.55,62000,-28.15,20240403,40300,10.55,20240119,62000,-28.15,20240403,40300,10.55,20240119,0.17,N,057050,5000,600 억,,1901398,N,N,3,N,00,N +20241126,140616,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44550,850,2,1.95,620800500,14002,17.08,43950,44550,43750,56800,30600,43700,44336.56,32.33,18436,-3178,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5346,3.93,0.25,12,0.12,11350.00,176277.00,62000,20240403,-28.15,40300,20240119,10.55,62000,-28.15,20240403,40300,10.55,20240119,62000,-28.15,20240403,40300,10.55,20240119,0.17,N,057050,5000,600 억,,1901133,N,N,3,N,00,N +20241126,130615,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44500,800,2,1.83,530704950,11977,14.61,43950,44550,43750,56800,30600,43700,44310.34,32.33,18173,-2311,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5340,3.92,0.25,12,0.10,11350.00,176277.00,62000,20240403,-28.23,40300,20240119,10.42,62000,-28.23,20240403,40300,10.42,20240119,62000,-28.23,20240403,40300,10.42,20240119,0.17,N,057050,5000,600 억,,1900870,N,N,3,N,00,N +20241126,120620,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44400,700,2,1.60,471248850,10640,12.98,43950,44500,43750,56800,30600,43700,44290.31,32.02,-33,-1805,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5328,3.91,0.25,12,0.09,11350.00,176277.00,62000,20240403,-28.39,40300,20240119,10.17,62000,-28.39,20240403,40300,10.17,20240119,62000,-28.39,20240403,40300,10.17,20240119,0.17,N,057050,5000,600 억,,1882664,N,N,3,N,00,N +20241126,110623,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44400,700,2,1.60,318586950,7200,8.78,43950,44500,43750,56800,30600,43700,44248.19,32.00,-1036,-1929,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5328,3.91,0.25,12,0.06,11350.00,176277.00,62000,20240403,-28.39,40300,20240119,10.17,62000,-28.39,20240403,40300,10.17,20240119,62000,-28.39,20240403,40300,10.17,20240119,0.17,N,057050,5000,600 억,,1881661,N,N,3,N,00,N +20241126,100624,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44000,300,2,0.69,62152900,1416,1.73,43950,44000,43750,56800,30600,43700,43893.29,32.01,-367,-445,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5280,3.88,0.25,12,0.01,11350.00,176277.00,62000,20240403,-29.03,40300,20240119,9.18,62000,-29.03,20240403,40300,9.18,20240119,62000,-29.03,20240403,40300,9.18,20240119,0.17,N,057050,5000,600 억,,1882330,N,N,3,N,00,N +20241126,090618,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,43950,250,2,0.57,12735350,290,0.35,43950,44000,43800,56800,30600,43700,43915.00,32.02,-135,-160,45433,44566,44133,43266,42833,44350,43050,600,13100,5000,32330,50,1,12000000,5274,3.87,0.25,12,0.00,11350.00,176277.00,62000,20240403,-29.11,40300,20240119,9.06,62000,-29.11,20240403,40300,9.06,20240119,62000,-29.11,20240403,40300,9.06,20240119,0.17,N,057050,5000,600 억,,1882562,N,N,3,N,00,N 20241125,160604,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,43700,-1250,5,-2.78,3602886250,81952,1141.39,44950,45000,43700,58400,31500,44950,43963.47,31.39,-64898,-28535,45316,45132,44766,44582,44216,45225,44675,600,13450,5000,33260,50,1,12000000,5244,3.85,0.25,12,0.68,11350.00,176277.00,62000,20240403,-29.52,40300,20240119,8.44,62000,-29.52,20240403,40300,8.44,20240119,62000,-29.52,20240403,40300,8.44,20240119,0.16,N,057050,5000,600 억,,1845537,N,N,3,N,00,N 20241125,150615,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44150,-800,5,-1.78,1408829000,31763,442.38,44950,45000,43850,58400,31500,44950,44354.41,32.23,-15470,-16146,45316,45132,44766,44582,44216,45225,44675,600,13450,5000,33260,50,1,12000000,5298,3.89,0.25,12,0.26,11350.00,176277.00,62000,20240403,-28.79,40300,20240119,9.55,62000,-28.79,20240403,40300,9.55,20240119,62000,-28.79,20240403,40300,9.55,20240119,0.16,N,057050,5000,600 억,,1894965,N,N,4,N,00,N 20241125,140614,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44200,-750,5,-1.67,1185209200,26703,371.91,44950,45000,43850,58400,31500,44950,44384.87,32.28,-12440,-12989,45316,45132,44766,44582,44216,45225,44675,600,13450,5000,33260,50,1,12000000,5304,3.89,0.25,12,0.22,11350.00,176277.00,62000,20240403,-28.71,40300,20240119,9.68,62000,-28.71,20240403,40300,9.68,20240119,62000,-28.71,20240403,40300,9.68,20240119,0.16,N,057050,5000,600 억,,1897995,N,N,4,N,00,N diff --git a/057540/price/prices-20241101.csv b/057540/price/prices-20241101.csv index 0e3df452c32a..763845f26a50 100644 --- a/057540/price/prices-20241101.csv +++ b/057540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,707,-12,5,-1.67,102373611,144684,64.17,718,719,703,934,504,719,707.57,0.61,0,3515,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,434,54.38,0.41,12,0.24,13.00,1726.00,1188,20240611,-40.49,653,20241115,8.27,1188,-40.49,20240611,653,8.27,20241115,1188,-40.49,20240611,653,8.27,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N +20241126,150618,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,706,-13,5,-1.81,99361064,140420,62.28,718,719,703,934,504,719,707.60,0.61,0,4656,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,434,54.31,0.41,12,0.23,13.00,1726.00,1188,20240611,-40.57,653,20241115,8.12,1188,-40.57,20240611,653,8.12,20241115,1188,-40.57,20240611,653,8.12,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N +20241126,140616,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,712,-7,5,-0.97,85117062,120294,53.35,718,719,703,934,504,719,707.58,0.61,0,2581,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,438,54.77,0.41,12,0.20,13.00,1726.00,1188,20240611,-40.07,653,20241115,9.04,1188,-40.07,20240611,653,9.04,20241115,1188,-40.07,20240611,653,9.04,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N +20241126,130615,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,708,-11,5,-1.53,83594558,118149,52.40,718,719,703,934,504,719,707.54,0.61,0,2750,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,435,54.46,0.41,12,0.19,13.00,1726.00,1188,20240611,-40.40,653,20241115,8.42,1188,-40.40,20240611,653,8.42,20241115,1188,-40.40,20240611,653,8.42,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N +20241126,120620,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,712,-7,5,-0.97,66395947,93823,41.61,718,719,703,934,504,719,707.67,0.61,0,-2390,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,438,54.77,0.41,12,0.15,13.00,1726.00,1188,20240611,-40.07,653,20241115,9.04,1188,-40.07,20240611,653,9.04,20241115,1188,-40.07,20240611,653,9.04,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N +20241126,110623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,711,-8,5,-1.11,59275775,83786,37.16,718,719,703,934,504,719,707.47,0.61,0,-1502,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,437,54.69,0.41,12,0.14,13.00,1726.00,1188,20240611,-40.15,653,20241115,8.88,1188,-40.15,20240611,653,8.88,20241115,1188,-40.15,20240611,653,8.88,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N +20241126,100624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,708,-11,5,-1.53,37170401,52521,23.29,718,719,703,934,504,719,707.72,0.61,0,-4311,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,435,54.46,0.41,12,0.09,13.00,1726.00,1188,20240611,-40.40,653,20241115,8.42,1188,-40.40,20240611,653,8.42,20241115,1188,-40.40,20240611,653,8.42,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N +20241126,090619,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,713,-6,5,-0.83,2594182,3614,1.60,718,718,709,934,504,719,717.81,0.61,0,-1203,733,726,712,705,691,729,708,307,215,500,510,1,1,61449355,438,54.85,0.41,12,0.01,13.00,1726.00,1188,20240611,-39.98,653,20241115,9.19,1188,-39.98,20240611,653,9.19,20241115,1188,-39.98,20240611,653,9.19,20241115,3.18,N,057540,500,307 억,,374154,N,N,0,N,00,N 20241125,160605,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,719,24,2,3.45,156288198,220792,39.24,702,719,698,903,487,695,707.85,0.60,0,7438,736,715,701,680,666,708,673,307,208,500,500,1,1,61449355,442,55.31,0.42,12,0.36,13.00,1726.00,1188,20240611,-39.48,653,20241115,10.11,1188,-39.48,20240611,653,10.11,20241115,1188,-39.48,20240611,653,10.11,20241115,3.34,N,057540,500,307 억,,366716,N,N,0,N,00,N 20241125,150615,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,712,17,2,2.45,131427642,186043,33.06,702,714,698,903,487,695,706.44,0.60,0,4203,736,715,701,680,666,708,673,307,208,500,500,1,1,61449355,438,54.77,0.41,12,0.30,13.00,1726.00,1188,20240611,-40.07,653,20241115,9.04,1188,-40.07,20240611,653,9.04,20241115,1188,-40.07,20240611,653,9.04,20241115,3.34,N,057540,500,307 억,,366716,N,N,0,N,00,N 20241125,140614,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,707,12,2,1.73,93803703,132998,23.64,702,713,698,903,487,695,705.30,0.60,0,463,736,715,701,680,666,708,673,307,208,500,500,1,1,61449355,434,54.38,0.41,12,0.22,13.00,1726.00,1188,20240611,-40.49,653,20241115,8.27,1188,-40.49,20240611,653,8.27,20241115,1188,-40.49,20240611,653,8.27,20241115,3.34,N,057540,500,307 억,,366716,N,N,0,N,00,N diff --git a/057680/price/prices-20241101.csv b/057680/price/prices-20241101.csv index bb4bc7c35c6d..11ca5ee68edf 100644 --- a/057680/price/prices-20241101.csv +++ b/057680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1200,-56,5,-4.46,1162419763,970132,84.83,1220,1227,1179,1632,880,1256,1198.21,0.43,0,-6032,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,855,-1.66,0.63,12,1.36,-722.00,1918.00,2345,20231205,-48.83,767,20240913,56.45,1975,-39.24,20240111,767,56.45,20240913,2345,-48.83,20231205,767,56.45,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N +20241126,150619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1201,-55,5,-4.38,1099156655,917403,80.22,1220,1227,1179,1632,880,1256,1198.12,0.43,0,-12596,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,856,-1.66,0.63,12,1.29,-722.00,1918.00,2345,20231205,-48.78,767,20240913,56.58,1975,-39.19,20240111,767,56.58,20240913,2345,-48.78,20231205,767,56.58,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N +20241126,140616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1189,-67,5,-5.33,1022006589,852885,74.57,1220,1227,1179,1632,880,1256,1198.29,0.43,0,-14804,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,847,-1.65,0.62,12,1.20,-722.00,1918.00,2345,20231205,-49.30,767,20240913,55.02,1975,-39.80,20240111,767,55.02,20240913,2345,-49.30,20231205,767,55.02,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N +20241126,130615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1184,-72,5,-5.73,908492318,756905,66.18,1220,1227,1179,1632,880,1256,1200.27,0.43,0,3825,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,844,-1.64,0.62,12,1.06,-722.00,1918.00,2345,20231205,-49.51,767,20240913,54.37,1975,-40.05,20240111,767,54.37,20240913,2345,-49.51,20231205,767,54.37,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N +20241126,120620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1191,-65,5,-5.18,855633247,712377,62.29,1220,1227,1179,1632,880,1256,1201.10,0.43,0,7969,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,849,-1.65,0.62,12,1.00,-722.00,1918.00,2345,20231205,-49.21,767,20240913,55.28,1975,-39.70,20240111,767,55.28,20240913,2345,-49.21,20231205,767,55.28,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N +20241126,110623,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1209,-47,5,-3.74,719709095,598438,52.33,1220,1227,1179,1632,880,1256,1202.65,0.43,0,31605,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,861,-1.67,0.63,12,0.84,-722.00,1918.00,2345,20231205,-48.44,767,20240913,57.63,1975,-38.78,20240111,767,57.63,20240913,2345,-48.44,20231205,767,57.63,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N +20241126,100624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1199,-57,5,-4.54,575724226,479018,41.88,1220,1227,1179,1632,880,1256,1201.88,0.43,0,20770,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,854,-1.66,0.63,12,0.67,-722.00,1918.00,2345,20231205,-48.87,767,20240913,56.32,1975,-39.29,20240111,767,56.32,20240913,2345,-48.87,20231205,767,56.32,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N +20241126,090619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1197,-59,5,-4.70,260486756,215915,18.88,1220,1227,1179,1632,880,1256,1206.43,0.43,0,-6673,1323,1289,1267,1233,1211,1278,1222,357,376,500,750,1,1,71248501,853,-1.66,0.62,12,0.30,-722.00,1918.00,2345,20231205,-48.96,767,20240913,56.06,1975,-39.39,20240111,767,56.06,20240913,2345,-48.96,20231205,767,56.06,20240913,0.71,N,057680,500,357 억,,306738,N,N,0,N,00,N 20241125,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1256,-45,5,-3.46,1432653809,1128097,47.31,1283,1301,1245,1691,911,1301,1270.03,0.40,0,18173,1429,1365,1305,1241,1181,1335,1211,357,390,500,780,1,1,71248501,895,-1.74,0.65,12,1.58,-722.00,1918.00,2345,20231205,-46.44,767,20240913,63.75,1975,-36.41,20240111,767,63.75,20240913,2345,-46.44,20231205,767,63.75,20240913,0.75,N,057680,500,357 억,,288333,N,N,0,N,00,N 20241125,150615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1249,-52,5,-4.00,1330266679,1046292,43.88,1283,1301,1245,1691,911,1301,1271.38,0.40,0,41583,1429,1365,1305,1241,1181,1335,1211,357,390,500,780,1,1,71248501,890,-1.73,0.65,12,1.47,-722.00,1918.00,2345,20231205,-46.74,767,20240913,62.84,1975,-36.76,20240111,767,62.84,20240913,2345,-46.74,20231205,767,62.84,20240913,0.75,N,057680,500,357 억,,288333,N,N,0,N,00,N 20241125,140615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1256,-45,5,-3.46,1182142118,928018,38.92,1283,1301,1245,1691,911,1301,1273.80,0.40,0,40479,1429,1365,1305,1241,1181,1335,1211,357,390,500,780,1,1,71248501,895,-1.74,0.65,12,1.30,-722.00,1918.00,2345,20231205,-46.44,767,20240913,63.75,1975,-36.41,20240111,767,63.75,20240913,2345,-46.44,20231205,767,63.75,20240913,0.75,N,057680,500,357 억,,288333,N,N,0,N,00,N diff --git a/057880/price/prices-20241101.csv b/057880/price/prices-20241101.csv index d1ebe9d185b5..983b594d7864 100644 --- a/057880/price/prices-20241101.csv +++ b/057880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241126,150619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241126,140616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241126,130616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241126,120621,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241126,110624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241126,100625,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241126,090619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231117,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241125,160605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231116,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241125,150616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231116,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241125,140615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231116,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231127,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20241101.csv b/058110/price/prices-20241101.csv index ded33fcf2447..598e7dd56592 100644 --- a/058110/price/prices-20241101.csv +++ b/058110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160614,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2325,-10,5,-0.43,120820120,51883,98.70,2335,2360,2295,3035,1635,2335,2328.70,1.73,0,12959,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,373,-2.32,0.69,12,0.32,-1004.00,3378.00,6270,20231207,-62.92,2130,20241115,9.15,4120,-43.57,20240222,2130,9.15,20241115,6270,-62.92,20231207,2130,9.15,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N +20241126,150619,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2345,10,2,0.43,62636190,26975,51.32,2335,2360,2295,3035,1635,2335,2322.01,1.73,0,6653,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,376,-2.34,0.69,12,0.17,-1004.00,3378.00,6270,20231207,-62.60,2130,20241115,10.09,4120,-43.08,20240222,2130,10.09,20241115,6270,-62.60,20231207,2130,10.09,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N +20241126,140617,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2340,5,2,0.21,48458770,20906,39.77,2335,2360,2295,3035,1635,2335,2317.94,1.73,0,2113,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,376,-2.33,0.69,12,0.13,-1004.00,3378.00,6270,20231207,-62.68,2130,20241115,9.86,4120,-43.20,20240222,2130,9.86,20241115,6270,-62.68,20231207,2130,9.86,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N +20241126,130616,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2335,0,3,0.00,45799525,19765,37.60,2335,2360,2295,3035,1635,2335,2317.20,1.73,0,1829,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,375,-2.33,0.69,12,0.12,-1004.00,3378.00,6270,20231207,-62.76,2130,20241115,9.62,4120,-43.33,20240222,2130,9.62,20241115,6270,-62.76,20231207,2130,9.62,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N +20241126,120621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2330,-5,5,-0.21,43076855,18597,35.38,2335,2360,2295,3035,1635,2335,2316.33,1.73,0,1809,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,374,-2.32,0.69,12,0.12,-1004.00,3378.00,6270,20231207,-62.84,2130,20241115,9.39,4120,-43.45,20240222,2130,9.39,20241115,6270,-62.84,20231207,2130,9.39,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N +20241126,110624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2330,-5,5,-0.21,38322430,16551,31.49,2335,2360,2295,3035,1635,2335,2315.41,1.73,0,1983,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,374,-2.32,0.69,12,0.10,-1004.00,3378.00,6270,20231207,-62.84,2130,20241115,9.39,4120,-43.45,20240222,2130,9.39,20241115,6270,-62.84,20231207,2130,9.39,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N +20241126,100625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2320,-15,5,-0.64,31532870,13615,25.90,2335,2360,2295,3035,1635,2335,2316.04,1.73,0,865,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,372,-2.31,0.69,12,0.08,-1004.00,3378.00,6270,20231207,-63.00,2130,20241115,8.92,4120,-43.69,20240222,2130,8.92,20241115,6270,-63.00,20231207,2130,8.92,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N +20241126,090620,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2360,25,2,1.07,3981990,1704,3.24,2335,2360,2335,3035,1635,2335,2336.85,1.73,0,-1196,2418,2376,2333,2291,2248,2397,2312,80,700,500,1440,5,1,16050530,379,-2.35,0.70,12,0.01,-1004.00,3378.00,6270,20231207,-62.36,2130,20241115,10.80,4120,-42.72,20240222,2130,10.80,20241115,6270,-62.36,20231207,2130,10.80,20241115,3.13,N,058110,500,80 억,,277500,N,N,0,N,00,N 20241125,160605,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2335,10,2,0.43,122573735,52559,99.39,2310,2375,2290,3020,1630,2325,2332.09,1.63,0,16401,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,375,-2.33,0.69,12,0.33,-1004.00,3378.00,6270,20231207,-62.76,2130,20241115,9.62,4120,-43.33,20240222,2130,9.62,20241115,6270,-62.76,20231207,2130,9.62,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N 20241125,150616,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2330,5,2,0.22,110952055,47581,89.98,2310,2375,2290,3020,1630,2325,2331.86,1.63,0,16930,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,374,-2.32,0.69,12,0.30,-1004.00,3378.00,6270,20231207,-62.84,2130,20241115,9.39,4120,-43.45,20240222,2130,9.39,20241115,6270,-62.84,20231207,2130,9.39,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N 20241125,140615,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2340,15,2,0.65,98053420,42023,79.47,2310,2375,2290,3020,1630,2325,2333.33,1.63,0,14017,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,376,-2.33,0.69,12,0.26,-1004.00,3378.00,6270,20231207,-62.68,2130,20241115,9.86,4120,-43.20,20240222,2130,9.86,20241115,6270,-62.68,20231207,2130,9.86,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N diff --git a/058400/price/prices-20241101.csv b/058400/price/prices-20241101.csv index 2f9ce0eb8407..c7c93bec0ca4 100644 --- a/058400/price/prices-20241101.csv +++ b/058400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-1,5,-0.13,50047541,64220,26.70,782,786,777,1016,548,782,779.31,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1034,12.40,0.48,12,0.05,63.00,1622.00,1355,20231227,-42.36,660,20240805,18.33,1214,-35.67,20240102,660,18.33,20240805,1355,-42.36,20231227,660,18.33,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20241126,150619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,-2,5,-0.26,47851640,61407,25.53,782,786,777,1016,548,782,779.25,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1033,12.38,0.48,12,0.05,63.00,1622.00,1355,20231227,-42.44,660,20240805,18.18,1214,-35.75,20240102,660,18.18,20240805,1355,-42.44,20231227,660,18.18,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20241126,140617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,-2,5,-0.26,33055310,42392,17.62,782,786,777,1016,548,782,779.75,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1033,12.38,0.48,12,0.03,63.00,1622.00,1355,20231227,-42.44,660,20240805,18.18,1214,-35.75,20240102,660,18.18,20240805,1355,-42.44,20231227,660,18.18,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20241126,130616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,-2,5,-0.26,30848330,39568,16.45,782,786,777,1016,548,782,779.63,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1033,12.38,0.48,12,0.03,63.00,1622.00,1355,20231227,-42.44,660,20240805,18.18,1214,-35.75,20240102,660,18.18,20240805,1355,-42.44,20231227,660,18.18,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20241126,120621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-1,5,-0.13,21919302,28091,11.68,782,786,777,1016,548,782,780.30,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1034,12.40,0.48,12,0.02,63.00,1622.00,1355,20231227,-42.36,660,20240805,18.33,1214,-35.67,20240102,660,18.33,20240805,1355,-42.36,20231227,660,18.33,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20241126,110624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,778,-4,5,-0.51,21306201,27305,11.35,782,786,777,1016,548,782,780.30,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1030,12.35,0.48,12,0.02,63.00,1622.00,1355,20231227,-42.58,660,20240805,17.88,1214,-35.91,20240102,660,17.88,20240805,1355,-42.58,20231227,660,17.88,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20241126,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,0,3,0.00,16057869,20575,8.55,782,786,780,1016,548,782,780.46,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1036,12.41,0.48,12,0.02,63.00,1622.00,1355,20231227,-42.29,660,20240805,18.48,1214,-35.58,20240102,660,18.48,20240805,1355,-42.29,20231227,660,18.48,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N +20241126,090620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,0,3,0.00,98532,126,0.05,782,782,782,1016,548,782,782.00,0.00,0,0,818,799,772,753,726,786,740,662,234,500,480,1,1,132429720,1036,12.41,0.48,12,0.00,63.00,1622.00,1355,20231227,-42.29,660,20240805,18.48,1214,-35.58,20240102,660,18.48,20240805,1355,-42.29,20231227,660,18.48,20240805,2.35,N,058400,500,662 억,,0,N,N,0,N,00,N 20241125,160606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,-5,5,-0.64,186402841,239712,106.80,787,791,745,1023,551,787,777.61,0.00,0,-57,807,797,785,775,763,802,780,662,236,500,480,1,1,132429720,1036,12.41,0.48,12,0.18,63.00,1622.00,1355,20231227,-42.29,660,20240805,18.48,1214,-35.58,20240102,660,18.48,20240805,1355,-42.29,20231227,660,18.48,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N 20241125,150616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,778,-9,5,-1.14,164106874,211146,94.08,787,791,745,1023,551,787,777.22,0.00,0,-57,807,797,785,775,763,802,780,662,236,500,480,1,1,132429720,1030,12.35,0.48,12,0.16,63.00,1622.00,1355,20231227,-42.58,660,20240805,17.88,1214,-35.91,20240102,660,17.88,20240805,1355,-42.58,20231227,660,17.88,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N 20241125,140616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,778,-9,5,-1.14,150926541,194201,86.53,787,791,745,1023,551,787,777.17,0.00,0,-57,807,797,785,775,763,802,780,662,236,500,480,1,1,132429720,1030,12.35,0.48,12,0.15,63.00,1622.00,1355,20231227,-42.58,660,20240805,17.88,1214,-35.91,20240102,660,17.88,20240805,1355,-42.58,20231227,660,17.88,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20241101.csv b/058430/price/prices-20241101.csv index cde5e1a89e05..b576ca7fa434 100644 --- a/058430/price/prices-20241101.csv +++ b/058430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160615,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,32050,100,2,0.31,404863900,12664,59.85,31900,33000,31600,41500,22400,31950,31969.67,2.53,0,-1430,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1923,7.76,0.54,12,0.21,4128.00,59840.00,64100,20231227,-50.00,29250,20241115,9.57,59600,-46.22,20240103,29250,9.57,20241115,64100,-50.00,20231227,29250,9.57,20241115,1.99,N,058430,5000,300 억,,151544,N,N,392,N,00,N +20241126,150620,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31800,-150,5,-0.47,394264800,12333,58.28,31900,33000,31600,41500,22400,31950,31968.28,2.53,0,-1407,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1908,7.70,0.53,12,0.21,4128.00,59840.00,64100,20231227,-50.39,29250,20241115,8.72,59600,-46.64,20240103,29250,8.72,20241115,64100,-50.39,20231227,29250,8.72,20241115,1.99,N,058430,5000,300 억,,151544,N,N,42,N,00,N +20241126,140617,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31850,-100,5,-0.31,341080900,10659,50.37,31900,33000,31600,41500,22400,31950,31999.33,2.53,0,-1478,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1911,7.72,0.53,12,0.18,4128.00,59840.00,64100,20231227,-50.31,29250,20241115,8.89,59600,-46.56,20240103,29250,8.89,20241115,64100,-50.31,20231227,29250,8.89,20241115,1.99,N,058430,5000,300 억,,151544,N,N,42,N,00,N +20241126,130617,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31900,-50,5,-0.16,292831150,9142,43.20,31900,33000,31600,41500,22400,31950,32031.41,2.53,0,-1267,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1914,7.73,0.53,12,0.15,4128.00,59840.00,64100,20231227,-50.23,29250,20241115,9.06,59600,-46.48,20240103,29250,9.06,20241115,64100,-50.23,20231227,29250,9.06,20241115,1.99,N,058430,5000,300 억,,151544,N,N,42,N,00,N +20241126,120622,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31950,0,3,0.00,274144950,8553,40.42,31900,33000,31650,41500,22400,31950,32052.49,2.53,0,-1251,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1917,7.74,0.53,12,0.14,4128.00,59840.00,64100,20231227,-50.16,29250,20241115,9.23,59600,-46.39,20240103,29250,9.23,20241115,64100,-50.16,20231227,29250,9.23,20241115,1.99,N,058430,5000,300 억,,151544,N,N,42,N,00,N +20241126,110624,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,32100,150,2,0.47,185937350,5790,27.36,31900,33000,31700,41500,22400,31950,32113.53,2.53,0,-1426,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1926,7.78,0.54,12,0.10,4128.00,59840.00,64100,20231227,-49.92,29250,20241115,9.74,59600,-46.14,20240103,29250,9.74,20241115,64100,-49.92,20231227,29250,9.74,20241115,1.99,N,058430,5000,300 억,,151544,N,N,42,N,00,N +20241126,100626,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,32000,50,2,0.16,86714500,2712,12.82,31900,32450,31700,41500,22400,31950,31974.37,2.53,0,-634,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1920,7.75,0.53,12,0.05,4128.00,59840.00,64100,20231227,-50.08,29250,20241115,9.40,59600,-46.31,20240103,29250,9.40,20241115,64100,-50.08,20231227,29250,9.40,20241115,1.99,N,058430,5000,300 억,,151544,N,N,42,N,00,N +20241126,090620,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,32150,200,2,0.63,12701900,396,1.87,31900,32450,31900,41500,22400,31950,32075.51,2.53,0,-231,33150,32550,31800,31200,30450,32850,31500,300,9550,5000,23640,50,1,6000000,1929,7.79,0.54,12,0.01,4128.00,59840.00,64100,20231227,-49.84,29250,20241115,9.91,59600,-46.06,20240103,29250,9.91,20241115,64100,-49.84,20231227,29250,9.91,20241115,1.99,N,058430,5000,300 억,,151544,N,N,42,N,00,N 20241125,160606,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31950,900,2,2.90,673378450,21161,202.30,31050,32400,31050,40350,21750,31050,31821.67,2.44,0,2797,32683,31866,31083,30266,29483,31475,29875,300,9300,5000,22970,50,1,6000000,1917,7.74,0.53,12,0.35,4128.00,59840.00,64100,20231227,-50.16,29250,20241115,9.23,59600,-46.39,20240103,29250,9.23,20241115,64100,-50.16,20231227,29250,9.23,20241115,2.00,N,058430,5000,300 억,,146694,N,N,42,N,00,N 20241125,150617,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,32100,1050,2,3.38,646386900,20317,194.24,31050,32400,31050,40350,21750,31050,31815.08,2.44,0,2562,32683,31866,31083,30266,29483,31475,29875,300,9300,5000,22970,50,1,6000000,1926,7.78,0.54,12,0.34,4128.00,59840.00,64100,20231227,-49.92,29250,20241115,9.74,59600,-46.14,20240103,29250,9.74,20241115,64100,-49.92,20231227,29250,9.74,20241115,2.00,N,058430,5000,300 억,,146694,N,N,101,N,00,N 20241125,140616,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31950,900,2,2.90,606254050,19066,182.28,31050,32400,31050,40350,21750,31050,31797.65,2.44,0,2762,32683,31866,31083,30266,29483,31475,29875,300,9300,5000,22970,50,1,6000000,1917,7.74,0.53,12,0.32,4128.00,59840.00,64100,20231227,-50.16,29250,20241115,9.23,59600,-46.39,20240103,29250,9.23,20241115,64100,-50.16,20231227,29250,9.23,20241115,2.00,N,058430,5000,300 억,,146694,N,N,101,N,00,N diff --git a/058450/price/prices-20241101.csv b/058450/price/prices-20241101.csv index 2df69929f50d..d9942238624d 100644 --- a/058450/price/prices-20241101.csv +++ b/058450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1915,-28,5,-1.44,28469446,14796,212.59,1943,1965,1911,2525,1361,1943,1924.14,3.73,0,-2510,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,283,-3.10,1.08,12,0.10,-618.00,1766.00,5910,20240412,-67.60,1755,20241115,9.12,5910,-67.60,20240412,1755,9.12,20241115,5910,-67.60,20240412,464,312.72,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N +20241126,150620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1935,-8,5,-0.41,27223911,14147,203.26,1943,1965,1911,2525,1361,1943,1924.36,3.73,0,-2546,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,286,-3.13,1.10,12,0.10,-618.00,1766.00,5910,20240412,-67.26,1755,20241115,10.26,5910,-67.26,20240412,1755,10.26,20241115,5910,-67.26,20240412,464,317.03,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N +20241126,140618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1923,-20,5,-1.03,24062127,12499,179.58,1943,1965,1911,2525,1361,1943,1925.12,3.73,0,-2711,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,284,-3.11,1.09,12,0.08,-618.00,1766.00,5910,20240412,-67.46,1755,20241115,9.57,5910,-67.46,20240412,1755,9.57,20241115,5910,-67.46,20240412,464,314.44,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N +20241126,130617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1932,-11,5,-0.57,13349634,6919,99.41,1943,1965,1911,2525,1361,1943,1929.42,3.73,0,-150,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,286,-3.13,1.09,12,0.05,-618.00,1766.00,5910,20240412,-67.31,1755,20241115,10.09,5910,-67.31,20240412,1755,10.09,20241115,5910,-67.31,20240412,464,316.38,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N +20241126,120622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1935,-8,5,-0.41,13314868,6901,99.15,1943,1965,1911,2525,1361,1943,1929.41,3.73,0,-145,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,286,-3.13,1.10,12,0.05,-618.00,1766.00,5910,20240412,-67.26,1755,20241115,10.26,5910,-67.26,20240412,1755,10.26,20241115,5910,-67.26,20240412,464,317.03,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N +20241126,110625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,16,2,0.82,6599149,3390,48.71,1943,1965,1930,2525,1361,1943,1946.65,3.73,0,-124,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,290,-3.17,1.11,12,0.02,-618.00,1766.00,5910,20240412,-66.85,1755,20241115,11.62,5910,-66.85,20240412,1755,11.62,20241115,5910,-66.85,20240412,464,322.20,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N +20241126,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1962,19,2,0.98,4013861,2051,29.47,1943,1965,1940,2525,1361,1943,1957.03,3.73,0,-106,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,290,-3.17,1.11,12,0.01,-618.00,1766.00,5910,20240412,-66.80,1755,20241115,11.79,5910,-66.80,20240412,1755,11.79,20241115,5910,-66.80,20240412,464,322.84,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N +20241126,090621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1964,21,2,1.08,483211,248,3.56,1943,1964,1943,2525,1361,1943,1948.43,3.73,0,-22,2023,1983,1942,1902,1861,2003,1922,74,582,500,1160,1,1,14793621,291,-3.18,1.11,12,0.00,-618.00,1766.00,5910,20240412,-66.77,1755,20241115,11.91,5910,-66.77,20240412,1755,11.91,20241115,5910,-66.77,20240412,464,323.28,20231127,0.54,N,058450,500,73 억,,551185,N,N,0,N,00,N 20241125,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1943,8,2,0.41,13472848,6959,28.89,1935,1982,1901,2515,1355,1935,1936.03,3.73,0,-844,2151,2042,1971,1862,1791,2007,1827,74,580,500,1160,1,1,14793621,287,-3.14,1.10,12,0.05,-618.00,1766.00,5910,20240412,-67.12,1755,20241115,10.71,5910,-67.12,20240412,1755,10.71,20241115,5910,-67.12,20240412,464,318.75,20231127,0.54,N,058450,500,73 억,,551989,N,N,0,N,00,N 20241125,150617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1943,8,2,0.41,12634035,6527,27.09,1935,1982,1901,2515,1355,1935,1935.66,3.73,0,-530,2151,2042,1971,1862,1791,2007,1827,74,580,500,1160,1,1,14793621,287,-3.14,1.10,12,0.04,-618.00,1766.00,5910,20240412,-67.12,1755,20241115,10.71,5910,-67.12,20240412,1755,10.71,20241115,5910,-67.12,20240412,464,318.75,20231127,0.54,N,058450,500,73 억,,551989,N,N,0,N,00,N 20241125,140616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1943,8,2,0.41,7896474,4054,16.83,1935,1982,1915,2515,1355,1935,1947.82,3.73,0,-263,2151,2042,1971,1862,1791,2007,1827,74,580,500,1160,1,1,14793621,287,-3.14,1.10,12,0.03,-618.00,1766.00,5910,20240412,-67.12,1755,20241115,10.71,5910,-67.12,20240412,1755,10.71,20241115,5910,-67.12,20240412,464,318.75,20231127,0.54,N,058450,500,73 억,,551989,N,N,0,N,00,N diff --git a/058470/price/prices-20241101.csv b/058470/price/prices-20241101.csv index 10d5bb57be3d..6731049d84c3 100644 --- a/058470/price/prices-20241101.csv +++ b/058470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160615,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,161100,-3600,5,-2.19,8660564500,53872,57.09,164600,164600,159300,214000,115300,164700,160760.31,36.28,0,-7458,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24555,22.14,4.39,12,0.35,7277.00,36702.00,309000,20240507,-47.86,143300,20241114,12.42,309000,-47.86,20240507,143300,12.42,20241114,309000,-47.86,20240507,143300,12.42,20241114,0.94,N,058470,500,76 억,,5530687,N,N,2062,N,00,N +20241126,150620,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,161300,-3400,5,-2.06,7861081200,48911,51.83,164600,164600,159300,214000,115300,164700,160722.15,36.28,0,-5678,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24586,22.17,4.39,12,0.32,7277.00,36702.00,309000,20240507,-47.80,143300,20241114,12.56,309000,-47.80,20240507,143300,12.56,20241114,309000,-47.80,20240507,143300,12.56,20241114,0.94,N,058470,500,76 억,,5530687,N,N,1672,N,00,N +20241126,140618,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,162000,-2700,5,-1.64,7111449200,44261,46.90,164600,164600,159300,214000,115300,164700,160670.78,36.28,0,-5280,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24693,22.26,4.41,12,0.29,7277.00,36702.00,309000,20240507,-47.57,143300,20241114,13.05,309000,-47.57,20240507,143300,13.05,20241114,309000,-47.57,20240507,143300,13.05,20241114,0.94,N,058470,500,76 억,,5530687,N,N,1672,N,00,N +20241126,130617,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,160500,-4200,5,-2.55,6396785200,39813,42.19,164600,164600,159300,214000,115300,164700,160670.77,36.28,0,-6010,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24464,22.06,4.37,12,0.26,7277.00,36702.00,309000,20240507,-48.06,143300,20241114,12.00,309000,-48.06,20240507,143300,12.00,20241114,309000,-48.06,20240507,143300,12.00,20241114,0.94,N,058470,500,76 억,,5530687,N,N,1672,N,00,N +20241126,120622,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,159700,-5000,5,-3.04,5138527500,31947,33.85,164600,164600,159300,214000,115300,164700,160845.38,36.28,0,-6003,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24342,21.95,4.35,12,0.21,7277.00,36702.00,309000,20240507,-48.32,143300,20241114,11.44,309000,-48.32,20240507,143300,11.44,20241114,309000,-48.32,20240507,143300,11.44,20241114,0.94,N,058470,500,76 억,,5530687,N,N,1672,N,00,N +20241126,110625,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,160000,-4700,5,-2.85,3944387800,24471,25.93,164600,164600,159700,214000,115300,164700,161186.21,36.28,0,-4087,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24388,21.99,4.36,12,0.16,7277.00,36702.00,309000,20240507,-48.22,143300,20241114,11.65,309000,-48.22,20240507,143300,11.65,20241114,309000,-48.22,20240507,143300,11.65,20241114,0.94,N,058470,500,76 억,,5530687,N,N,1672,N,00,N +20241126,100626,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,160900,-3800,5,-2.31,2311510500,14283,15.14,164600,164600,160900,214000,115300,164700,161836.48,36.28,0,-2061,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24525,22.11,4.38,12,0.09,7277.00,36702.00,309000,20240507,-47.93,143300,20241114,12.28,309000,-47.93,20240507,143300,12.28,20241114,309000,-47.93,20240507,143300,12.28,20241114,0.94,N,058470,500,76 억,,5530687,N,N,1672,N,00,N +20241126,090621,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,161100,-3600,5,-2.19,457993500,2822,2.99,164600,164600,161100,214000,115300,164700,162293.94,36.28,0,-444,170966,167832,162066,158932,153166,169400,160500,76,49300,500,125170,100,1,15242370,24555,22.14,4.39,12,0.02,7277.00,36702.00,309000,20240507,-47.86,143300,20241114,12.42,309000,-47.86,20240507,143300,12.42,20241114,309000,-47.86,20240507,143300,12.42,20241114,0.94,N,058470,500,76 억,,5530687,N,N,1672,N,00,N 20241125,160607,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,164700,8000,2,5.11,15357792600,94212,148.46,156300,165200,156300,203500,109700,156700,163012.83,36.29,0,3457,164833,160766,156833,152766,148833,162800,154800,76,46800,500,119090,100,1,15242370,25104,22.63,4.49,12,0.62,7277.00,36702.00,309000,20240507,-46.70,143300,20241114,14.93,309000,-46.70,20240507,143300,14.93,20241114,309000,-46.70,20240507,143300,14.93,20241114,0.95,N,058470,500,76 억,,5531532,N,N,1671,N,00,N 20241125,150617,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,164100,7400,2,4.72,14189481400,87112,137.27,156300,165200,156300,203500,109700,156700,162887.86,36.29,0,4719,164833,160766,156833,152766,148833,162800,154800,76,46800,500,119090,100,1,15242370,25013,22.55,4.47,12,0.57,7277.00,36702.00,309000,20240507,-46.89,143300,20241114,14.52,309000,-46.89,20240507,143300,14.52,20241114,309000,-46.89,20240507,143300,14.52,20241114,0.95,N,058470,500,76 억,,5531532,N,N,322,N,00,N 20241125,140617,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,161900,5200,2,3.32,10626833000,65299,102.90,156300,164500,156300,203500,109700,156700,162741.22,36.29,0,2434,164833,160766,156833,152766,148833,162800,154800,76,46800,500,119090,100,1,15242370,24677,22.25,4.41,12,0.43,7277.00,36702.00,309000,20240507,-47.61,143300,20241114,12.98,309000,-47.61,20240507,143300,12.98,20241114,309000,-47.61,20240507,143300,12.98,20241114,0.95,N,058470,500,76 억,,5531532,N,N,322,N,00,N diff --git a/058610/price/prices-20241101.csv b/058610/price/prices-20241101.csv index 5063a370c382..11b89ea69547 100644 --- a/058610/price/prices-20241101.csv +++ b/058610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160616,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22150,600,2,2.78,4289037650,195775,42.82,21550,22350,21300,28000,15100,21550,21907.53,3.48,0,22827,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4912,44.66,2.24,12,0.88,496.00,9871.00,38250,20231130,-42.09,18600,20240805,19.09,37300,-40.62,20240116,18600,19.09,20240805,38250,-42.09,20231130,18600,19.09,20240805,4.01,N,058610,500,110 억,,772851,N,N,324,N,00,N +20241126,150621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22050,500,2,2.32,3881838550,177365,38.79,21550,22350,21300,28000,15100,21550,21886.16,3.48,0,27492,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4890,44.46,2.23,12,0.80,496.00,9871.00,38250,20231130,-42.35,18600,20240805,18.55,37300,-40.88,20240116,18600,18.55,20240805,38250,-42.35,20231130,18600,18.55,20240805,4.01,N,058610,500,110 억,,772851,N,N,73,N,00,N +20241126,140618,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,350,2,1.62,3581938150,163708,35.80,21550,22350,21300,28000,15100,21550,21880.05,3.48,0,25984,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4857,44.15,2.22,12,0.74,496.00,9871.00,38250,20231130,-42.75,18600,20240805,17.74,37300,-41.29,20240116,18600,17.74,20240805,38250,-42.75,20231130,18600,17.74,20240805,4.01,N,058610,500,110 억,,772851,N,N,73,N,00,N +20241126,130617,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22050,500,2,2.32,3257894800,148896,32.56,21550,22350,21300,28000,15100,21550,21880.34,3.48,0,29335,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4890,44.46,2.23,12,0.67,496.00,9871.00,38250,20231130,-42.35,18600,20240805,18.55,37300,-40.88,20240116,18600,18.55,20240805,38250,-42.35,20231130,18600,18.55,20240805,4.01,N,058610,500,110 억,,772851,N,N,73,N,00,N +20241126,120622,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22100,550,2,2.55,3061707250,139993,30.62,21550,22350,21300,28000,15100,21550,21870.43,3.48,0,31704,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4901,44.56,2.24,12,0.63,496.00,9871.00,38250,20231130,-42.22,18600,20240805,18.82,37300,-40.75,20240116,18600,18.82,20240805,38250,-42.22,20231130,18600,18.82,20240805,4.01,N,058610,500,110 억,,772851,N,N,73,N,00,N +20241126,110625,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,450,2,2.09,2069857200,95261,20.83,21550,22050,21300,28000,15100,21550,21728.28,3.48,0,9212,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4879,44.35,2.23,12,0.43,496.00,9871.00,38250,20231130,-42.48,18600,20240805,18.28,37300,-41.02,20240116,18600,18.28,20240805,38250,-42.48,20231130,18600,18.28,20240805,4.01,N,058610,500,110 억,,772851,N,N,73,N,00,N +20241126,100627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21750,200,2,0.93,1405634250,64951,14.21,21550,21950,21300,28000,15100,21550,21641.46,3.48,0,-912,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4824,43.85,2.20,12,0.29,496.00,9871.00,38250,20231130,-43.14,18600,20240805,16.94,37300,-41.69,20240116,18600,16.94,20240805,38250,-43.14,20231130,18600,16.94,20240805,4.01,N,058610,500,110 억,,772851,N,N,73,N,00,N +20241126,090621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21350,-200,5,-0.93,201669000,9373,2.05,21550,21650,21350,28000,15100,21550,21515.95,3.48,0,-4010,22816,22182,21866,21232,20916,22025,21075,111,6450,500,15080,50,1,22177360,4735,43.04,2.16,12,0.04,496.00,9871.00,38250,20231130,-44.18,18600,20240805,14.78,37300,-42.76,20240116,18600,14.78,20240805,38250,-44.18,20231130,18600,14.78,20240805,4.01,N,058610,500,110 억,,772851,N,N,73,N,00,N 20241125,160607,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21550,-600,5,-2.71,9916456050,453946,173.51,22350,22500,21550,28750,15550,22150,21845.84,3.99,0,-106339,23183,22666,22133,21616,21083,22925,21875,111,6600,500,15500,50,1,22177360,4779,43.45,2.18,12,2.05,496.00,9871.00,38250,20231130,-43.66,18600,20240805,15.86,37300,-42.23,20240116,18600,15.86,20240805,38250,-43.66,20231130,18600,15.86,20240805,4.04,N,058610,500,110 억,,885685,N,N,73,N,00,N 20241125,150617,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21750,-400,5,-1.81,6160109200,279761,106.93,22350,22500,21650,28750,15550,22150,22019.18,3.99,0,-82282,23183,22666,22133,21616,21083,22925,21875,111,6600,500,15500,50,1,22177360,4824,43.85,2.20,12,1.26,496.00,9871.00,38250,20231130,-43.14,18600,20240805,16.94,37300,-41.69,20240116,18600,16.94,20240805,38250,-43.14,20231130,18600,16.94,20240805,4.04,N,058610,500,110 억,,885685,N,N,4,N,00,N 20241125,140617,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21750,-400,5,-1.81,5212789400,236118,90.25,22350,22500,21650,28750,15550,22150,22077.05,3.99,0,-62225,23183,22666,22133,21616,21083,22925,21875,111,6600,500,15500,50,1,22177360,4824,43.85,2.20,12,1.06,496.00,9871.00,38250,20231130,-43.14,18600,20240805,16.94,37300,-41.69,20240116,18600,16.94,20240805,38250,-43.14,20231130,18600,16.94,20240805,4.04,N,058610,500,110 억,,885685,N,N,4,N,00,N diff --git a/058630/price/prices-20241101.csv b/058630/price/prices-20241101.csv index 2f02d3af19fa..d6ad3881da6d 100644 --- a/058630/price/prices-20241101.csv +++ b/058630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160616,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5810,160,2,2.83,1922936180,339477,43.62,5680,5830,5500,7340,3960,5650,5664.19,11.77,0,-13863,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1135,5.19,0.97,12,1.74,1119.00,5978.00,7300,20241010,-20.41,4850,20240805,19.79,7300,-20.41,20241010,4850,19.79,20240805,7300,-20.41,20241010,4850,19.79,20240805,3.61,N,058630,500,97 억,,2300043,N,N,274,N,00,N +20241126,150621,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5780,130,2,2.30,1838378990,324862,41.75,5680,5830,5500,7340,3960,5650,5658.95,11.77,0,-12076,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1130,5.17,0.97,12,1.66,1119.00,5978.00,7300,20241010,-20.82,4850,20240805,19.18,7300,-20.82,20241010,4850,19.18,20240805,7300,-20.82,20241010,4850,19.18,20240805,3.61,N,058630,500,97 억,,2300043,N,N,13,N,00,N +20241126,140619,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5670,20,2,0.35,1345184070,239276,30.75,5680,5740,5500,7340,3960,5650,5621.89,11.77,0,-13841,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1108,5.07,0.95,12,1.22,1119.00,5978.00,7300,20241010,-22.33,4850,20240805,16.91,7300,-22.33,20241010,4850,16.91,20240805,7300,-22.33,20241010,4850,16.91,20240805,3.61,N,058630,500,97 억,,2300043,N,N,13,N,00,N +20241126,130618,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5690,40,2,0.71,1206366830,214734,27.59,5680,5740,5500,7340,3960,5650,5617.96,11.77,0,-18987,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1112,5.08,0.95,12,1.10,1119.00,5978.00,7300,20241010,-22.05,4850,20240805,17.32,7300,-22.05,20241010,4850,17.32,20240805,7300,-22.05,20241010,4850,17.32,20240805,3.61,N,058630,500,97 억,,2300043,N,N,13,N,00,N +20241126,120623,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5660,10,2,0.18,994880000,177463,22.80,5680,5740,5500,7340,3960,5650,5606.13,11.77,0,-6617,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1106,5.06,0.95,12,0.91,1119.00,5978.00,7300,20241010,-22.47,4850,20240805,16.70,7300,-22.47,20241010,4850,16.70,20240805,7300,-22.47,20241010,4850,16.70,20240805,3.61,N,058630,500,97 억,,2300043,N,N,13,N,00,N +20241126,110626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5640,-10,5,-0.18,936472970,167115,21.47,5680,5740,5500,7340,3960,5650,5603.76,11.77,0,-6124,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1102,5.04,0.94,12,0.86,1119.00,5978.00,7300,20241010,-22.74,4850,20240805,16.29,7300,-22.74,20241010,4850,16.29,20240805,7300,-22.74,20241010,4850,16.29,20240805,3.61,N,058630,500,97 억,,2300043,N,N,13,N,00,N +20241126,100627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5580,-70,5,-1.24,698744190,124652,16.02,5680,5740,5500,7340,3960,5650,5605.56,11.77,0,-11771,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1091,4.99,0.93,12,0.64,1119.00,5978.00,7300,20241010,-23.56,4850,20240805,15.05,7300,-23.56,20241010,4850,15.05,20240805,7300,-23.56,20241010,4850,15.05,20240805,3.61,N,058630,500,97 억,,2300043,N,N,13,N,00,N +20241126,090622,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5610,-40,5,-0.71,214413320,37953,4.88,5680,5740,5610,7340,3960,5650,5649.44,11.77,0,-18104,5983,5816,5563,5396,5143,5900,5480,98,1690,500,4290,10,1,19543877,1096,5.01,0.94,12,0.19,1119.00,5978.00,7300,20241010,-23.15,4850,20240805,15.67,7300,-23.15,20241010,4850,15.67,20240805,7300,-23.15,20241010,4850,15.67,20240805,3.61,N,058630,500,97 억,,2300043,N,N,13,N,00,N 20241125,160607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5650,430,2,8.24,4243387640,765791,58.23,5310,5730,5310,6780,3660,5220,5540.96,11.13,0,112521,6153,5686,5433,4966,4713,5560,4840,98,1560,500,3960,10,1,19543877,1104,5.05,0.95,12,3.92,1119.00,5978.00,7300,20241010,-22.60,4850,20240805,16.49,7300,-22.60,20241010,4850,16.49,20240805,7300,-22.60,20241010,4850,16.49,20240805,2.97,N,058630,500,97 억,,2175707,N,N,13,N,00,N 20241125,150618,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5620,400,2,7.66,4050561740,731481,55.62,5310,5730,5310,6780,3660,5220,5537.48,11.13,0,109395,6153,5686,5433,4966,4713,5560,4840,98,1560,500,3960,10,1,19543877,1098,5.02,0.94,12,3.74,1119.00,5978.00,7300,20241010,-23.01,4850,20240805,15.88,7300,-23.01,20241010,4850,15.88,20240805,7300,-23.01,20241010,4850,15.88,20240805,2.97,N,058630,500,97 억,,2175707,N,N,16,N,00,N 20241125,140617,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5600,380,2,7.28,3883613710,701635,53.35,5310,5730,5310,6780,3660,5220,5535.09,11.13,0,102966,6153,5686,5433,4966,4713,5560,4840,98,1560,500,3960,10,1,19543877,1094,5.00,0.94,12,3.59,1119.00,5978.00,7300,20241010,-23.29,4850,20240805,15.46,7300,-23.29,20241010,4850,15.46,20240805,7300,-23.29,20241010,4850,15.46,20240805,2.97,N,058630,500,97 억,,2175707,N,N,16,N,00,N diff --git a/058650/price/prices-20241101.csv b/058650/price/prices-20241101.csv index 69fd3f8e731f..d08b96d1fd8b 100644 --- a/058650/price/prices-20241101.csv +++ b/058650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160616,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99500,300,2,0.30,9138400,91,156.90,99200,101300,98600,128900,69500,99200,100421.98,1.16,0,-55,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,3980,4.85,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.62,89400,20240806,11.30,132000,-24.62,20240220,89400,11.30,20240806,132000,-24.62,20240220,89400,11.30,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N +20241126,150621,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99000,-200,5,-0.20,8741300,87,150.00,99200,101300,99000,128900,69500,99200,100474.71,1.16,0,-55,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,3960,4.83,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.00,89400,20240806,10.74,132000,-25.00,20240220,89400,10.74,20240806,132000,-25.00,20240220,89400,10.74,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N +20241126,140619,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,0,3,0.00,6166900,61,105.17,99200,101300,99200,128900,69500,99200,101096.72,1.16,0,-54,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N +20241126,130618,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,0,3,0.00,6166900,61,105.17,99200,101300,99200,128900,69500,99200,101096.72,1.16,0,-54,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N +20241126,120623,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99500,300,2,0.30,5869300,58,100.00,99200,101300,99200,128900,69500,99200,101194.83,1.16,0,-51,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,3980,4.85,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.62,89400,20240806,11.30,132000,-24.62,20240220,89400,11.30,20240806,132000,-24.62,20240220,89400,11.30,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N +20241126,110626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101300,2100,2,2.12,5668600,56,96.55,99200,101300,99200,128900,69500,99200,101225.00,1.16,0,-51,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,4052,4.94,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.26,89400,20240806,13.31,132000,-23.26,20240220,89400,13.31,20240806,132000,-23.26,20240220,89400,13.31,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N +20241126,100627,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,0,3,0.00,198400,2,3.45,99200,99200,99200,128900,69500,99200,99200.00,1.16,0,0,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N +20241126,090622,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,0,3,0.00,0,0,0.00,0,0,0,128900,69500,99200,0.00,1.16,0,0,103266,101232,100166,98132,97066,100700,97600,200,29700,5000,67450,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N 20241125,160608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,-1300,5,-1.29,5793700,58,9.63,102200,102200,99100,130600,70400,100500,99891.38,1.16,0,-7,104766,102632,101366,99232,97966,102000,98600,200,30100,5000,68340,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46494,N,N,1,N,00,N 20241125,150618,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100000,-500,5,-0.50,2515200,25,4.15,102200,102200,100000,130600,70400,100500,100608.00,1.16,0,2,104766,102632,101366,99232,97966,102000,98600,200,30100,5000,68340,100,1,4000000,4000,4.88,0.19,12,0.00,20501.00,539690.00,132000,20240220,-24.24,89400,20240806,11.86,132000,-24.24,20240220,89400,11.86,20240806,132000,-24.24,20240220,89400,11.86,20240806,0.00,N,058650,5000,200 억,,46494,N,N,2,N,00,N 20241125,140618,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100000,-500,5,-0.50,2315200,23,3.82,102200,102200,100000,130600,70400,100500,100660.87,1.16,0,2,104766,102632,101366,99232,97966,102000,98600,200,30100,5000,68340,100,1,4000000,4000,4.88,0.19,12,0.00,20501.00,539690.00,132000,20240220,-24.24,89400,20240806,11.86,132000,-24.24,20240220,89400,11.86,20240806,132000,-24.24,20240220,89400,11.86,20240806,0.00,N,058650,5000,200 억,,46494,N,N,2,N,00,N diff --git a/058730/price/prices-20241101.csv b/058730/price/prices-20241101.csv index 3266219ae876..d29e0b86c997 100644 --- a/058730/price/prices-20241101.csv +++ b/058730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160617,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3515,-20,5,-0.57,1824540675,513053,163.12,3570,3630,3485,4595,2475,3535,3556.43,0.80,0,17662,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,661,4.81,0.44,12,2.73,731.00,8053.00,5000,20240731,-29.70,3010,20240909,16.78,5000,-29.70,20240731,3010,16.78,20240909,5000,-29.70,20240731,3010,16.78,20240909,6.38,N,058730,500,99 억,,150511,N,N,1,N,00,N +20241126,150622,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3540,5,2,0.14,1730944485,486506,154.68,3570,3630,3485,4595,2475,3535,3557.91,0.80,0,14016,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,665,4.84,0.44,12,2.59,731.00,8053.00,5000,20240731,-29.20,3010,20240909,17.61,5000,-29.20,20240731,3010,17.61,20240909,5000,-29.20,20240731,3010,17.61,20240909,6.38,N,058730,500,99 억,,150511,N,N,0,N,00,N +20241126,140619,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3545,10,2,0.28,1568223810,440521,140.06,3570,3630,3485,4595,2475,3535,3559.93,0.80,0,10478,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,666,4.85,0.44,12,2.34,731.00,8053.00,5000,20240731,-29.10,3010,20240909,17.77,5000,-29.10,20240731,3010,17.77,20240909,5000,-29.10,20240731,3010,17.77,20240909,6.38,N,058730,500,99 억,,150511,N,N,0,N,00,N +20241126,130618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3560,25,2,0.71,1484217010,416825,132.52,3570,3630,3485,4595,2475,3535,3560.77,0.80,0,12831,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,669,4.87,0.44,12,2.22,731.00,8053.00,5000,20240731,-28.80,3010,20240909,18.27,5000,-28.80,20240731,3010,18.27,20240909,5000,-28.80,20240731,3010,18.27,20240909,6.38,N,058730,500,99 억,,150511,N,N,0,N,00,N +20241126,120623,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3595,60,2,1.70,1362844975,382732,121.68,3570,3630,3485,4595,2475,3535,3560.83,0.80,0,14393,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,676,4.92,0.45,12,2.04,731.00,8053.00,5000,20240731,-28.10,3010,20240909,19.44,5000,-28.10,20240731,3010,19.44,20240909,5000,-28.10,20240731,3010,19.44,20240909,6.38,N,058730,500,99 억,,150511,N,N,0,N,00,N +20241126,110626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3565,30,2,0.85,1208312035,339439,107.92,3570,3630,3485,4595,2475,3535,3559.73,0.80,0,12859,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,670,4.88,0.44,12,1.81,731.00,8053.00,5000,20240731,-28.70,3010,20240909,18.44,5000,-28.70,20240731,3010,18.44,20240909,5000,-28.70,20240731,3010,18.44,20240909,6.38,N,058730,500,99 억,,150511,N,N,0,N,00,N +20241126,100627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3565,30,2,0.85,981751040,275873,87.71,3570,3630,3485,4595,2475,3535,3558.71,0.80,0,4577,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,670,4.88,0.44,12,1.47,731.00,8053.00,5000,20240731,-28.70,3010,20240909,18.44,5000,-28.70,20240731,3010,18.44,20240909,5000,-28.70,20240731,3010,18.44,20240909,6.38,N,058730,500,99 억,,150511,N,N,0,N,00,N +20241126,090622,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,65,2,1.84,214190500,59680,18.97,3570,3610,3560,4595,2475,3535,3588.98,0.80,0,9206,3621,3577,3551,3507,3481,3565,3495,100,1060,500,2610,5,1,18796941,677,4.92,0.45,12,0.32,731.00,8053.00,5000,20240731,-28.00,3010,20240909,19.60,5000,-28.00,20240731,3010,19.60,20240909,5000,-28.00,20240731,3010,19.60,20240909,6.38,N,058730,500,99 억,,150511,N,N,0,N,00,N 20241125,160608,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3535,10,2,0.28,1099418475,308782,69.04,3555,3595,3525,4580,2470,3525,3560.71,0.64,0,26931,3628,3576,3523,3471,3418,3550,3445,100,1055,500,2600,5,1,18796941,664,4.84,0.44,12,1.64,731.00,8053.00,5000,20240731,-29.30,3010,20240909,17.44,5000,-29.30,20240731,3010,17.44,20240909,5000,-29.30,20240731,3010,17.44,20240909,6.49,N,058730,500,99 억,,120904,N,N,0,N,00,N 20241125,150618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3535,10,2,0.28,1010503060,283667,63.43,3555,3595,3525,4580,2470,3525,3562.38,0.64,0,26609,3628,3576,3523,3471,3418,3550,3445,100,1055,500,2600,5,1,18796941,664,4.84,0.44,12,1.51,731.00,8053.00,5000,20240731,-29.30,3010,20240909,17.44,5000,-29.30,20240731,3010,17.44,20240909,5000,-29.30,20240731,3010,17.44,20240909,6.49,N,058730,500,99 억,,120904,N,N,0,N,00,N 20241125,140618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3560,35,2,0.99,869186230,243733,54.50,3555,3595,3525,4580,2470,3525,3566.26,0.64,0,29204,3628,3576,3523,3471,3418,3550,3445,100,1055,500,2600,5,1,18796941,669,4.87,0.44,12,1.30,731.00,8053.00,5000,20240731,-28.80,3010,20240909,18.27,5000,-28.80,20240731,3010,18.27,20240909,5000,-28.80,20240731,3010,18.27,20240909,6.49,N,058730,500,99 억,,120904,N,N,0,N,00,N diff --git a/058820/price/prices-20241101.csv b/058820/price/prices-20241101.csv index 7e9b19a0a602..3505eee1b12a 100644 --- a/058820/price/prices-20241101.csv +++ b/058820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160617,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1909,-3,5,-0.16,494232700,259059,101.24,1909,1919,1903,2485,1339,1912,1907.80,4.15,0,-7064,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2651,41.50,1.39,12,0.19,46.00,1370.00,2625,20231206,-27.28,1847,20240805,3.36,2525,-24.40,20241015,1847,3.36,20240805,2625,-27.28,20231206,1847,3.36,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N +20241126,150622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1909,-3,5,-0.16,492088998,257936,100.80,1909,1919,1903,2485,1339,1912,1907.79,4.15,0,-6906,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2651,41.50,1.39,12,0.19,46.00,1370.00,2625,20231206,-27.28,1847,20240805,3.36,2525,-24.40,20241015,1847,3.36,20240805,2625,-27.28,20231206,1847,3.36,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N +20241126,140619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1910,-2,5,-0.10,451875434,236838,92.56,1909,1919,1904,2485,1339,1912,1907.95,4.15,0,-8727,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2653,41.52,1.39,12,0.17,46.00,1370.00,2625,20231206,-27.24,1847,20240805,3.41,2525,-24.36,20241015,1847,3.41,20240805,2625,-27.24,20231206,1847,3.41,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N +20241126,130619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1907,-5,5,-0.26,366013017,191838,74.97,1909,1919,1904,2485,1339,1912,1907.93,4.15,0,6117,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2649,41.46,1.39,12,0.14,46.00,1370.00,2625,20231206,-27.35,1847,20240805,3.25,2525,-24.48,20241015,1847,3.25,20240805,2625,-27.35,20231206,1847,3.25,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N +20241126,120624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1906,-6,5,-0.31,347218389,181976,71.12,1909,1919,1904,2485,1339,1912,1908.04,4.15,0,5523,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2647,41.43,1.39,12,0.13,46.00,1370.00,2625,20231206,-27.39,1847,20240805,3.19,2525,-24.51,20241015,1847,3.19,20240805,2625,-27.39,20231206,1847,3.19,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N +20241126,110627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1907,-5,5,-0.26,270568087,141752,55.40,1909,1919,1905,2485,1339,1912,1908.74,4.15,0,4679,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2649,41.46,1.39,12,0.10,46.00,1370.00,2625,20231206,-27.35,1847,20240805,3.25,2525,-24.48,20241015,1847,3.25,20240805,2625,-27.35,20231206,1847,3.25,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N +20241126,100628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1909,-3,5,-0.16,123061886,64404,25.17,1909,1919,1908,2485,1339,1912,1910.78,4.15,0,3128,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2651,41.50,1.39,12,0.05,46.00,1370.00,2625,20231206,-27.28,1847,20240805,3.36,2525,-24.40,20241015,1847,3.36,20240805,2625,-27.28,20231206,1847,3.36,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N +20241126,090623,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1911,-1,5,-0.05,23985456,12560,4.91,1909,1919,1909,2485,1339,1912,1909.67,4.15,0,283,1926,1919,1911,1904,1896,1915,1900,694,573,500,1410,1,1,138892244,2654,41.54,1.39,12,0.01,46.00,1370.00,2625,20231206,-27.20,1847,20240805,3.47,2525,-24.32,20241015,1847,3.47,20240805,2625,-27.20,20231206,1847,3.47,20240805,3.21,N,058820,500,694 억,,5760102,N,N,1,N,00,N 20241125,160608,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1912,4,2,0.21,484614449,253678,106.35,1915,1918,1903,2480,1336,1908,1910.35,4.13,0,25137,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2656,41.57,1.40,12,0.18,46.00,1370.00,2625,20231206,-27.16,1847,20240805,3.52,2525,-24.28,20241015,1847,3.52,20240805,2625,-27.16,20231206,1847,3.52,20240805,3.23,N,058820,500,694 억,,5735661,N,N,1,N,00,N 20241125,150619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1918,10,2,0.52,458735697,240147,100.67,1915,1918,1903,2480,1336,1908,1910.23,4.13,0,24760,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2664,41.70,1.40,12,0.17,46.00,1370.00,2625,20231206,-26.93,1847,20240805,3.84,2525,-24.04,20241015,1847,3.84,20240805,2625,-26.93,20231206,1847,3.84,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N 20241125,140618,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1912,4,2,0.21,346772763,181615,76.14,1915,1916,1903,2480,1336,1908,1909.38,4.13,0,3584,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2656,41.57,1.40,12,0.13,46.00,1370.00,2625,20231206,-27.16,1847,20240805,3.52,2525,-24.28,20241015,1847,3.52,20240805,2625,-27.16,20231206,1847,3.52,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N diff --git a/058850/price/prices-20241101.csv b/058850/price/prices-20241101.csv index dd9b65ad8744..420223f8b7bd 100644 --- a/058850/price/prices-20241101.csv +++ b/058850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160617,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2890,45,2,1.58,666380960,232552,83.63,2830,2890,2830,3695,1995,2845,2865.40,4.31,0,58739,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1234,8.43,0.61,12,0.54,343.00,4747.00,4545,20240123,-36.41,2360,20240909,22.46,4545,-36.41,20240123,2360,22.46,20240909,4545,-36.41,20240123,2360,22.46,20240909,4.82,N,058850,500,238 억,,1841109,N,N,2,N,00,N +20241126,150622,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2880,35,2,1.23,590334820,206191,74.15,2830,2885,2830,3695,1995,2845,2863.05,4.31,0,52191,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1229,8.40,0.61,12,0.48,343.00,4747.00,4545,20240123,-36.63,2360,20240909,22.03,4545,-36.63,20240123,2360,22.03,20240909,4545,-36.63,20240123,2360,22.03,20240909,4.82,N,058850,500,238 억,,1841109,N,N,0,N,00,N +20241126,140620,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2855,10,2,0.35,452556600,158180,56.89,2830,2885,2830,3695,1995,2845,2861.02,4.31,0,24692,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1219,8.32,0.60,12,0.37,343.00,4747.00,4545,20240123,-37.18,2360,20240909,20.97,4545,-37.18,20240123,2360,20.97,20240909,4545,-37.18,20240123,2360,20.97,20240909,4.82,N,058850,500,238 억,,1841109,N,N,0,N,00,N +20241126,130619,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2875,30,2,1.05,426093705,148928,53.56,2830,2885,2830,3695,1995,2845,2861.07,4.31,0,24378,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1227,8.38,0.61,12,0.35,343.00,4747.00,4545,20240123,-36.74,2360,20240909,21.82,4545,-36.74,20240123,2360,21.82,20240909,4545,-36.74,20240123,2360,21.82,20240909,4.82,N,058850,500,238 억,,1841109,N,N,0,N,00,N +20241126,120624,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2875,30,2,1.05,375265675,131214,47.19,2830,2885,2830,3695,1995,2845,2859.95,4.31,0,22161,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1227,8.38,0.61,12,0.31,343.00,4747.00,4545,20240123,-36.74,2360,20240909,21.82,4545,-36.74,20240123,2360,21.82,20240909,4545,-36.74,20240123,2360,21.82,20240909,4.82,N,058850,500,238 억,,1841109,N,N,0,N,00,N +20241126,110627,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2870,25,2,0.88,270868330,94893,34.13,2830,2870,2830,3695,1995,2845,2854.46,4.31,0,23127,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1225,8.37,0.60,12,0.22,343.00,4747.00,4545,20240123,-36.85,2360,20240909,21.61,4545,-36.85,20240123,2360,21.61,20240909,4545,-36.85,20240123,2360,21.61,20240909,4.82,N,058850,500,238 억,,1841109,N,N,0,N,00,N +20241126,100628,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2860,15,2,0.53,203004570,71181,25.60,2830,2870,2830,3695,1995,2845,2851.95,4.31,0,18685,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1221,8.34,0.60,12,0.17,343.00,4747.00,4545,20240123,-37.07,2360,20240909,21.19,4545,-37.07,20240123,2360,21.19,20240909,4545,-37.07,20240123,2360,21.19,20240909,4.82,N,058850,500,238 억,,1841109,N,N,0,N,00,N +20241126,090623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2860,15,2,0.53,30905620,10865,3.91,2830,2865,2830,3695,1995,2845,2844.51,4.31,0,2414,2915,2880,2820,2785,2725,2897,2802,238,850,500,2040,5,1,42685000,1221,8.34,0.60,12,0.03,343.00,4747.00,4545,20240123,-37.07,2360,20240909,21.19,4545,-37.07,20240123,2360,21.19,20240909,4545,-37.07,20240123,2360,21.19,20240909,4.82,N,058850,500,238 억,,1841109,N,N,0,N,00,N 20241125,160609,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2845,90,2,3.27,776941540,275066,49.81,2760,2855,2760,3580,1930,2755,2824.54,4.00,0,133548,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1214,8.29,0.60,12,0.64,343.00,4747.00,4545,20240123,-37.40,2360,20240909,20.55,4545,-37.40,20240123,2360,20.55,20240909,4545,-37.40,20240123,2360,20.55,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N 20241125,150619,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2850,95,2,3.45,747701260,264796,47.95,2760,2850,2760,3580,1930,2755,2823.69,4.00,0,128777,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1217,8.31,0.60,12,0.62,343.00,4747.00,4545,20240123,-37.29,2360,20240909,20.76,4545,-37.29,20240123,2360,20.76,20240909,4545,-37.29,20240123,2360,20.76,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N 20241125,140619,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2830,75,2,2.72,664775245,235582,42.66,2760,2850,2760,3580,1930,2755,2821.84,4.00,0,118820,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1208,8.25,0.60,12,0.55,343.00,4747.00,4545,20240123,-37.73,2360,20240909,19.92,4545,-37.73,20240123,2360,19.92,20240909,4545,-37.73,20240123,2360,19.92,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N diff --git a/058860/price/prices-20241101.csv b/058860/price/prices-20241101.csv index 39407e35f335..c4d7243c6aa0 100644 --- a/058860/price/prices-20241101.csv +++ b/058860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160618,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2690,30,2,1.13,632247140,236458,113.70,2660,2695,2655,3455,1865,2660,2673.81,2.27,0,77293,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,936,6.72,0.43,12,0.68,400.00,6216.00,3365,20240220,-20.06,2305,20240805,16.70,3365,-20.06,20240220,2305,16.70,20240805,3365,-20.06,20240220,2305,16.70,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N +20241126,150623,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2680,20,2,0.75,616089320,230439,110.81,2660,2695,2655,3455,1865,2660,2673.55,2.27,0,75468,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,933,6.70,0.43,12,0.66,400.00,6216.00,3365,20240220,-20.36,2305,20240805,16.27,3365,-20.36,20240220,2305,16.27,20240805,3365,-20.36,20240220,2305,16.27,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N +20241126,140620,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2675,15,2,0.56,583778260,218383,105.01,2660,2695,2655,3455,1865,2660,2673.19,2.27,0,70267,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,931,6.69,0.43,12,0.63,400.00,6216.00,3365,20240220,-20.51,2305,20240805,16.05,3365,-20.51,20240220,2305,16.05,20240805,3365,-20.51,20240220,2305,16.05,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N +20241126,130619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2685,25,2,0.94,542437305,202922,97.58,2660,2695,2655,3455,1865,2660,2673.13,2.27,0,70038,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,934,6.71,0.43,12,0.58,400.00,6216.00,3365,20240220,-20.21,2305,20240805,16.49,3365,-20.21,20240220,2305,16.49,20240805,3365,-20.21,20240220,2305,16.49,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N +20241126,120624,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2685,25,2,0.94,511474115,191366,92.02,2660,2695,2655,3455,1865,2660,2672.75,2.27,0,68655,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,934,6.71,0.43,12,0.55,400.00,6216.00,3365,20240220,-20.21,2305,20240805,16.49,3365,-20.21,20240220,2305,16.49,20240805,3365,-20.21,20240220,2305,16.49,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N +20241126,110627,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2670,10,2,0.38,388798270,145541,69.99,2660,2695,2655,3455,1865,2660,2671.40,2.27,0,50341,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,929,6.67,0.43,12,0.42,400.00,6216.00,3365,20240220,-20.65,2305,20240805,15.84,3365,-20.65,20240220,2305,15.84,20240805,3365,-20.65,20240220,2305,15.84,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N +20241126,100628,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2680,20,2,0.75,206599750,77508,37.27,2660,2680,2655,3455,1865,2660,2665.53,2.27,0,31223,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,933,6.70,0.43,12,0.22,400.00,6216.00,3365,20240220,-20.36,2305,20240805,16.27,3365,-20.36,20240220,2305,16.27,20240805,3365,-20.36,20240220,2305,16.27,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N +20241126,090623,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2660,0,3,0.00,20145690,7568,3.64,2660,2670,2655,3455,1865,2660,2661.96,2.27,0,-3278,2716,2687,2636,2607,2556,2702,2622,174,795,500,2020,5,1,34802000,926,6.65,0.43,12,0.02,400.00,6216.00,3365,20240220,-20.95,2305,20240805,15.40,3365,-20.95,20240220,2305,15.40,20240805,3365,-20.95,20240220,2305,15.40,20240805,3.09,N,058860,500,174 억,,789577,N,N,0,N,00,N 20241125,160609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2660,70,2,2.70,542094805,206531,109.56,2590,2665,2585,3365,1815,2590,2624.76,2.14,0,48278,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,926,6.65,0.43,12,0.59,400.00,6216.00,3365,20240220,-20.95,2305,20240805,15.40,3365,-20.95,20240220,2305,15.40,20240805,3365,-20.95,20240220,2305,15.40,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N 20241125,150619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2655,65,2,2.51,501511240,191237,101.45,2590,2665,2585,3365,1815,2590,2622.49,2.14,0,45302,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,924,6.64,0.43,12,0.55,400.00,6216.00,3365,20240220,-21.10,2305,20240805,15.18,3365,-21.10,20240220,2305,15.18,20240805,3365,-21.10,20240220,2305,15.18,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N 20241125,140619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2635,45,2,1.74,373297560,142826,75.77,2590,2645,2585,3365,1815,2590,2613.69,2.14,0,33267,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,917,6.59,0.42,12,0.41,400.00,6216.00,3365,20240220,-21.69,2305,20240805,14.32,3365,-21.69,20240220,2305,14.32,20240805,3365,-21.69,20240220,2305,14.32,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N diff --git a/058970/price/prices-20241101.csv b/058970/price/prices-20241101.csv index bfc88872bc49..c01211955654 100644 --- a/058970/price/prices-20241101.csv +++ b/058970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160618,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66900,0,3,0.00,6242917400,93332,58.91,67000,68000,65700,86900,46900,66900,66889.35,5.31,0,-6734,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,7930,-28.05,26.51,12,0.79,-2385.00,2524.00,84200,20240123,-20.55,37900,20240808,76.52,84200,-20.55,20240123,37900,76.52,20240808,84200,-20.55,20240123,37900,76.52,20240808,3.01,N,058970,500,62 억,,629436,N,N,297,N,00,N +20241126,150623,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67600,700,2,1.05,5832899600,87232,55.06,67000,68000,65700,86900,46900,66900,66866.50,5.31,0,-4966,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,8013,-28.34,26.78,12,0.74,-2385.00,2524.00,84200,20240123,-19.71,37900,20240808,78.36,84200,-19.71,20240123,37900,78.36,20240808,84200,-19.71,20240123,37900,78.36,20240808,3.01,N,058970,500,62 억,,629436,N,N,88,N,00,N +20241126,140620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66600,-300,5,-0.45,4474389800,67018,42.30,67000,68000,65700,86900,46900,66900,66763.91,5.31,0,-6167,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,7895,-27.92,26.39,12,0.57,-2385.00,2524.00,84200,20240123,-20.90,37900,20240808,75.73,84200,-20.90,20240123,37900,75.73,20240808,84200,-20.90,20240123,37900,75.73,20240808,3.01,N,058970,500,62 억,,629436,N,N,88,N,00,N +20241126,130620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66400,-500,5,-0.75,3687159500,55178,34.83,67000,68000,65700,86900,46900,66900,66822.94,5.31,0,-6397,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,7871,-27.84,26.31,12,0.47,-2385.00,2524.00,84200,20240123,-21.14,37900,20240808,75.20,84200,-21.14,20240123,37900,75.20,20240808,84200,-21.14,20240123,37900,75.20,20240808,3.01,N,058970,500,62 억,,629436,N,N,88,N,00,N +20241126,120625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66600,-300,5,-0.45,3093982400,46236,29.18,67000,68000,65700,86900,46900,66900,66917.19,5.31,0,-6057,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,7895,-27.92,26.39,12,0.39,-2385.00,2524.00,84200,20240123,-20.90,37900,20240808,75.73,84200,-20.90,20240123,37900,75.73,20240808,84200,-20.90,20240123,37900,75.73,20240808,3.01,N,058970,500,62 억,,629436,N,N,88,N,00,N +20241126,110628,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67000,100,2,0.15,2547145200,38084,24.04,67000,68000,65700,86900,46900,66900,66882.27,5.31,0,-6845,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,7942,-28.09,26.55,12,0.32,-2385.00,2524.00,84200,20240123,-20.43,37900,20240808,76.78,84200,-20.43,20240123,37900,76.78,20240808,84200,-20.43,20240123,37900,76.78,20240808,3.01,N,058970,500,62 억,,629436,N,N,88,N,00,N +20241126,100629,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66800,-100,5,-0.15,1792237700,26746,16.88,67000,68000,65700,86900,46900,66900,67009.74,5.31,0,-6729,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,7918,-28.01,26.47,12,0.23,-2385.00,2524.00,84200,20240123,-20.67,37900,20240808,76.25,84200,-20.67,20240123,37900,76.25,20240808,84200,-20.67,20240123,37900,76.25,20240808,3.01,N,058970,500,62 억,,629436,N,N,88,N,00,N +20241126,090624,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,65700,-1200,5,-1.79,400191900,6021,3.80,67000,67000,65700,86900,46900,66900,66462.75,5.31,0,-4569,70166,68532,66266,64632,62366,69350,65450,63,20000,500,46830,100,1,11853718,7788,-27.55,26.03,12,0.05,-2385.00,2524.00,84200,20240123,-21.97,37900,20240808,73.35,84200,-21.97,20240123,37900,73.35,20240808,84200,-21.97,20240123,37900,73.35,20240808,3.01,N,058970,500,62 억,,629436,N,N,88,N,00,N 20241125,160609,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66900,1900,2,2.92,10472346900,157847,108.36,65200,67900,64000,84500,45500,65000,66343.91,5.28,0,11532,68800,66900,65200,63300,61600,66050,62450,63,19500,500,45500,100,1,11853718,7930,-28.05,26.51,12,1.33,-2385.00,2524.00,84200,20240123,-20.55,37900,20240808,76.52,84200,-20.55,20240123,37900,76.52,20240808,84200,-20.55,20240123,37900,76.52,20240808,3.40,N,058970,500,62 억,,626045,N,N,88,N,00,N 20241125,150620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66100,1100,2,1.69,9129693400,137722,94.54,65200,67900,64000,84500,45500,65000,66291.19,5.28,0,5310,68800,66900,65200,63300,61600,66050,62450,63,19500,500,45500,100,1,11853718,7835,-27.71,26.19,12,1.16,-2385.00,2524.00,84200,20240123,-21.50,37900,20240808,74.41,84200,-21.50,20240123,37900,74.41,20240808,84200,-21.50,20240123,37900,74.41,20240808,3.40,N,058970,500,62 억,,626045,N,N,3,N,00,N 20241125,140619,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66000,1000,2,1.54,7608527700,114618,78.68,65200,67900,64000,84500,45500,65000,66382.19,5.28,0,-7430,68800,66900,65200,63300,61600,66050,62450,63,19500,500,45500,100,1,11853718,7823,-27.67,26.15,12,0.97,-2385.00,2524.00,84200,20240123,-21.62,37900,20240808,74.14,84200,-21.62,20240123,37900,74.14,20240808,84200,-21.62,20240123,37900,74.14,20240808,3.40,N,058970,500,62 억,,626045,N,N,3,N,00,N diff --git a/059090/price/prices-20241101.csv b/059090/price/prices-20241101.csv index 9fd427b66c3c..0a402768abba 100644 --- a/059090/price/prices-20241101.csv +++ b/059090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160618,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8390,40,2,0.48,843125960,101038,64.22,8360,8430,8270,10850,5850,8350,8344.30,9.97,0,3067,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2804,-10.28,2.98,12,0.30,-816.00,2812.00,19860,20240619,-57.75,7370,20241115,13.84,19860,-57.75,20240619,7370,13.84,20241115,19860,-57.75,20240619,7370,13.84,20241115,1.85,N,059090,500,167 억,,3331054,N,N,1264,N,00,N +20241126,150623,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8410,60,2,0.72,802507590,96201,61.15,8360,8430,8270,10850,5850,8350,8341.98,9.97,0,1942,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2810,-10.31,2.99,12,0.29,-816.00,2812.00,19860,20240619,-57.65,7370,20241115,14.11,19860,-57.65,20240619,7370,14.11,20241115,19860,-57.65,20240619,7370,14.11,20241115,1.85,N,059090,500,167 억,,3331054,N,N,348,N,00,N +20241126,140621,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8340,-10,5,-0.12,675167290,80993,51.48,8360,8430,8270,10850,5850,8350,8336.11,9.97,0,-6379,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2787,-10.22,2.97,12,0.24,-816.00,2812.00,19860,20240619,-58.01,7370,20241115,13.16,19860,-58.01,20240619,7370,13.16,20241115,19860,-58.01,20240619,7370,13.16,20241115,1.85,N,059090,500,167 억,,3331054,N,N,348,N,00,N +20241126,130620,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8330,-20,5,-0.24,592253750,71055,45.17,8360,8430,8270,10850,5850,8350,8335.14,9.97,0,-4263,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2784,-10.21,2.96,12,0.21,-816.00,2812.00,19860,20240619,-58.06,7370,20241115,13.03,19860,-58.06,20240619,7370,13.03,20241115,19860,-58.06,20240619,7370,13.03,20241115,1.85,N,059090,500,167 억,,3331054,N,N,348,N,00,N +20241126,120625,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8300,-50,5,-0.60,529188040,63458,40.34,8360,8430,8270,10850,5850,8350,8339.18,9.97,0,-5835,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2774,-10.17,2.95,12,0.19,-816.00,2812.00,19860,20240619,-58.21,7370,20241115,12.62,19860,-58.21,20240619,7370,12.62,20241115,19860,-58.21,20240619,7370,12.62,20241115,1.85,N,059090,500,167 억,,3331054,N,N,348,N,00,N +20241126,110628,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8320,-30,5,-0.36,473093590,56698,36.04,8360,8430,8290,10850,5850,8350,8344.09,9.97,0,-3205,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2780,-10.20,2.96,12,0.17,-816.00,2812.00,19860,20240619,-58.11,7370,20241115,12.89,19860,-58.11,20240619,7370,12.89,20241115,19860,-58.11,20240619,7370,12.89,20241115,1.85,N,059090,500,167 억,,3331054,N,N,348,N,00,N +20241126,100629,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8350,0,3,0.00,345710010,41372,26.30,8360,8430,8290,10850,5850,8350,8356.14,9.97,0,-5355,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2790,-10.23,2.97,12,0.12,-816.00,2812.00,19860,20240619,-57.96,7370,20241115,13.30,19860,-57.96,20240619,7370,13.30,20241115,19860,-57.96,20240619,7370,13.30,20241115,1.85,N,059090,500,167 억,,3331054,N,N,348,N,00,N +20241126,090624,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8300,-50,5,-0.60,101805860,12243,7.78,8360,8360,8300,10850,5850,8350,8315.32,9.97,0,-10750,8583,8466,8323,8206,8063,8525,8265,167,2500,500,6010,10,1,33416778,2774,-10.17,2.95,12,0.04,-816.00,2812.00,19860,20240619,-58.21,7370,20241115,12.62,19860,-58.21,20240619,7370,12.62,20241115,19860,-58.21,20240619,7370,12.62,20241115,1.85,N,059090,500,167 억,,3331054,N,N,348,N,00,N 20241125,160609,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8350,180,2,2.20,1302339790,156810,98.03,8210,8440,8180,10620,5720,8170,8305.12,9.88,0,30293,8463,8316,8233,8086,8003,8275,8045,167,2450,500,5880,10,1,33416778,2790,-10.23,2.97,12,0.47,-816.00,2812.00,19860,20240619,-57.96,7370,20241115,13.30,19860,-57.96,20240619,7370,13.30,20241115,19860,-57.96,20240619,7370,13.30,20241115,1.87,N,059090,500,167 억,,3302390,N,N,348,N,00,N 20241125,150620,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8360,190,2,2.33,1224535420,147511,92.22,8210,8440,8180,10620,5720,8170,8301.38,9.88,0,28141,8463,8316,8233,8086,8003,8275,8045,167,2450,500,5880,10,1,33416778,2794,-10.25,2.97,12,0.44,-816.00,2812.00,19860,20240619,-57.91,7370,20241115,13.43,19860,-57.91,20240619,7370,13.43,20241115,19860,-57.91,20240619,7370,13.43,20241115,1.87,N,059090,500,167 억,,3302390,N,N,447,N,00,N 20241125,140619,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8330,160,2,1.96,1156114170,139303,87.09,8210,8440,8180,10620,5720,8170,8299.34,9.88,0,24428,8463,8316,8233,8086,8003,8275,8045,167,2450,500,5880,10,1,33416778,2784,-10.21,2.96,12,0.42,-816.00,2812.00,19860,20240619,-58.06,7370,20241115,13.03,19860,-58.06,20240619,7370,13.03,20241115,19860,-58.06,20240619,7370,13.03,20241115,1.87,N,059090,500,167 억,,3302390,N,N,447,N,00,N diff --git a/059100/price/prices-20241101.csv b/059100/price/prices-20241101.csv index a94360d7628c..1b470758206b 100644 --- a/059100/price/prices-20241101.csv +++ b/059100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4610,10,2,0.22,40754375,8884,67.50,4605,4610,4545,5980,3220,4600,4587.39,4.93,0,-518,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,326,-12.13,0.83,12,0.13,-380.00,5523.00,9910,20231227,-53.48,4010,20240805,14.96,9000,-48.78,20240102,4010,14.96,20240805,9910,-53.48,20231227,4010,14.96,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N +20241126,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,0,3,0.00,38831295,8466,64.32,4605,4610,4545,5980,3220,4600,4586.73,4.93,0,-502,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,325,-12.11,0.83,12,0.12,-380.00,5523.00,9910,20231227,-53.58,4010,20240805,14.71,9000,-48.89,20240102,4010,14.71,20240805,9910,-53.58,20231227,4010,14.71,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N +20241126,140621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,0,3,0.00,38803685,8460,64.28,4605,4610,4545,5980,3220,4600,4586.72,4.93,0,-497,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,325,-12.11,0.83,12,0.12,-380.00,5523.00,9910,20231227,-53.58,4010,20240805,14.71,9000,-48.89,20240102,4010,14.71,20240805,9910,-53.58,20231227,4010,14.71,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N +20241126,130620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4610,10,2,0.22,36963680,8060,61.24,4605,4610,4545,5980,3220,4600,4586.06,4.93,0,-498,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,326,-12.13,0.83,12,0.11,-380.00,5523.00,9910,20231227,-53.48,4010,20240805,14.96,9000,-48.78,20240102,4010,14.96,20240805,9910,-53.48,20231227,4010,14.96,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N +20241126,120625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4595,-5,5,-0.11,13685160,2986,22.69,4605,4610,4545,5980,3220,4600,4583.11,4.93,0,-267,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,325,-12.09,0.83,12,0.04,-380.00,5523.00,9910,20231227,-53.63,4010,20240805,14.59,9000,-48.94,20240102,4010,14.59,20240805,9910,-53.63,20231227,4010,14.59,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N +20241126,110628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4560,-40,5,-0.87,9571695,2087,15.86,4605,4610,4550,5980,3220,4600,4586.34,4.93,0,-252,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,322,-12.00,0.83,12,0.03,-380.00,5523.00,9910,20231227,-53.99,4010,20240805,13.72,9000,-49.33,20240102,4010,13.72,20240805,9910,-53.99,20231227,4010,13.72,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N +20241126,100629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,0,3,0.00,6608630,1437,10.92,4605,4610,4580,5980,3220,4600,4598.91,4.93,0,-296,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,325,-12.11,0.83,12,0.02,-380.00,5523.00,9910,20231227,-53.58,4010,20240805,14.71,9000,-48.89,20240102,4010,14.71,20240805,9910,-53.58,20231227,4010,14.71,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N +20241126,090624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,0,3,0.00,2168190,471,3.58,4605,4605,4600,5980,3220,4600,4603.38,4.93,0,0,4866,4732,4626,4492,4386,4680,4440,35,1380,500,2940,5,1,7070860,325,-12.11,0.83,12,0.01,-380.00,5523.00,9910,20231227,-53.58,4010,20240805,14.71,9000,-48.89,20240102,4010,14.71,20240805,9910,-53.58,20231227,4010,14.71,20240805,1.07,N,059100,500,35 억,,348760,N,N,0,N,00,N 20241125,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,0,3,0.00,60232865,13162,67.85,4760,4760,4520,5980,3220,4600,4576.27,4.92,0,861,4773,4686,4613,4526,4453,4650,4490,35,1380,500,2940,5,1,7070860,325,-12.11,0.83,12,0.19,-380.00,5523.00,9910,20231227,-53.58,4010,20240805,14.71,9000,-48.89,20240102,4010,14.71,20240805,9910,-53.58,20231227,4010,14.71,20240805,1.08,N,059100,500,35 억,,347924,N,N,0,N,00,N 20241125,150620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,0,3,0.00,58135110,12706,65.49,4760,4760,4520,5980,3220,4600,4575.41,4.92,0,759,4773,4686,4613,4526,4453,4650,4490,35,1380,500,2940,5,1,7070860,325,-12.11,0.83,12,0.18,-380.00,5523.00,9910,20231227,-53.58,4010,20240805,14.71,9000,-48.89,20240102,4010,14.71,20240805,9910,-53.58,20231227,4010,14.71,20240805,1.08,N,059100,500,35 억,,347924,N,N,0,N,00,N 20241125,140620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4605,5,2,0.11,55398035,12111,62.43,4760,4760,4520,5980,3220,4600,4574.19,4.92,0,754,4773,4686,4613,4526,4453,4650,4490,35,1380,500,2940,5,1,7070860,326,-12.12,0.83,12,0.17,-380.00,5523.00,9910,20231227,-53.53,4010,20240805,14.84,9000,-48.83,20240102,4010,14.84,20240805,9910,-53.53,20231227,4010,14.84,20240805,1.08,N,059100,500,35 억,,347924,N,N,0,N,00,N diff --git a/059120/price/prices-20241101.csv b/059120/price/prices-20241101.csv index 440096aa9e9e..3b0cc4f0a5d3 100644 --- a/059120/price/prices-20241101.csv +++ b/059120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,90,2,1.33,301256080,44578,133.11,6760,6860,6640,8780,4740,6760,6757.95,1.71,0,2264,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,668,134.31,1.41,12,0.46,51.00,4867.00,14280,20240322,-52.03,6470,20241115,5.87,14280,-52.03,20240322,6470,5.87,20241115,14280,-52.03,20240322,6470,5.87,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N +20241126,150624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,90,2,1.33,290668000,43031,128.49,6760,6860,6640,8780,4740,6760,6754.85,1.71,0,2225,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,668,134.31,1.41,12,0.44,51.00,4867.00,14280,20240322,-52.03,6470,20241115,5.87,14280,-52.03,20240322,6470,5.87,20241115,14280,-52.03,20240322,6470,5.87,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N +20241126,140621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,60,2,0.89,275424530,40797,121.82,6760,6860,6640,8780,4740,6760,6751.10,1.71,0,1989,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,665,133.73,1.40,12,0.42,51.00,4867.00,14280,20240322,-52.24,6470,20241115,5.41,14280,-52.24,20240322,6470,5.41,20241115,14280,-52.24,20240322,6470,5.41,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N +20241126,130621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,90,2,1.33,259711010,38491,114.93,6760,6850,6640,8780,4740,6760,6747.32,1.71,0,1867,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,668,134.31,1.41,12,0.39,51.00,4867.00,14280,20240322,-52.03,6470,20241115,5.87,14280,-52.03,20240322,6470,5.87,20241115,14280,-52.03,20240322,6470,5.87,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N +20241126,120626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,30,2,0.44,211038580,31354,93.62,6760,6820,6640,8780,4740,6760,6730.83,1.71,0,4581,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,662,133.14,1.40,12,0.32,51.00,4867.00,14280,20240322,-52.45,6470,20241115,4.95,14280,-52.45,20240322,6470,4.95,20241115,14280,-52.45,20240322,6470,4.95,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N +20241126,110629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,-30,5,-0.44,160512880,23900,71.36,6760,6820,6640,8780,4740,6760,6716.02,1.71,0,-1347,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,656,131.96,1.38,12,0.25,51.00,4867.00,14280,20240322,-52.87,6470,20241115,4.02,14280,-52.87,20240322,6470,4.02,20241115,14280,-52.87,20240322,6470,4.02,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N +20241126,100629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,-30,5,-0.44,111674220,16624,49.64,6760,6820,6640,8780,4740,6760,6717.65,1.71,0,-5850,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,656,131.96,1.38,12,0.17,51.00,4867.00,14280,20240322,-52.87,6470,20241115,4.02,14280,-52.87,20240322,6470,4.02,20241115,14280,-52.87,20240322,6470,4.02,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N +20241126,090624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,-110,5,-1.63,51181340,7581,22.64,6760,6820,6650,8780,4740,6760,6751.27,1.71,0,-7110,6920,6840,6750,6670,6580,6880,6710,51,2020,500,4320,10,1,9748596,648,130.39,1.37,12,0.08,51.00,4867.00,14280,20240322,-53.43,6470,20241115,2.78,14280,-53.43,20240322,6470,2.78,20241115,14280,-53.43,20240322,6470,2.78,20241115,5.12,N,059120,500,50 억,,166725,N,N,0,N,00,N 20241125,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,130,2,1.96,225856860,33470,68.07,6660,6830,6660,8610,4650,6630,6748.04,1.56,0,14665,7023,6826,6703,6506,6383,6765,6445,51,1980,500,4240,10,1,9748596,659,132.55,1.39,12,0.34,51.00,4867.00,14280,20240322,-52.66,6470,20241115,4.48,14280,-52.66,20240322,6470,4.48,20241115,14280,-52.66,20240322,6470,4.48,20241115,5.16,N,059120,500,50 억,,152061,N,N,0,N,00,N 20241125,150620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,100,2,1.51,210841050,31241,63.54,6660,6830,6660,8610,4650,6630,6748.86,1.56,0,13795,7023,6826,6703,6506,6383,6765,6445,51,1980,500,4240,10,1,9748596,656,131.96,1.38,12,0.32,51.00,4867.00,14280,20240322,-52.87,6470,20241115,4.02,14280,-52.87,20240322,6470,4.02,20241115,14280,-52.87,20240322,6470,4.02,20241115,5.16,N,059120,500,50 억,,152061,N,N,0,N,00,N 20241125,140620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,110,2,1.66,184981740,27391,55.71,6660,6830,6660,8610,4650,6630,6753.38,1.56,0,12402,7023,6826,6703,6506,6383,6765,6445,51,1980,500,4240,10,1,9748596,657,132.16,1.38,12,0.28,51.00,4867.00,14280,20240322,-52.80,6470,20241115,4.17,14280,-52.80,20240322,6470,4.17,20241115,14280,-52.80,20240322,6470,4.17,20241115,5.16,N,059120,500,50 억,,152061,N,N,0,N,00,N diff --git a/059210/price/prices-20241101.csv b/059210/price/prices-20241101.csv index 1ac0bf589bea..7ff2b03fb0db 100644 --- a/059210/price/prices-20241101.csv +++ b/059210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3740,80,2,2.19,380954395,104437,96.34,3660,3750,3505,4755,2565,3660,3647.69,6.36,0,-18159,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,892,8.86,1.22,12,0.44,422.00,3055.00,5570,20240226,-32.85,3500,20241114,6.86,5570,-32.85,20240226,3500,6.86,20241114,5570,-32.85,20240226,3500,6.86,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N +20241126,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,60,2,1.64,367934205,100951,93.12,3660,3750,3505,4755,2565,3660,3644.67,6.36,0,-17365,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,888,8.82,1.22,12,0.42,422.00,3055.00,5570,20240226,-33.21,3500,20241114,6.29,5570,-33.21,20240226,3500,6.29,20241114,5570,-33.21,20240226,3500,6.29,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N +20241126,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,-15,5,-0.41,263401990,72740,67.10,3660,3675,3505,4755,2565,3660,3621.12,6.36,0,-24264,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,870,8.64,1.19,12,0.30,422.00,3055.00,5570,20240226,-34.56,3500,20241114,4.14,5570,-34.56,20240226,3500,4.14,20241114,5570,-34.56,20240226,3500,4.14,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N +20241126,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,-30,5,-0.82,239149270,66062,60.94,3660,3675,3505,4755,2565,3660,3620.04,6.36,0,-22879,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,866,8.60,1.19,12,0.28,422.00,3055.00,5570,20240226,-34.83,3500,20241114,3.71,5570,-34.83,20240226,3500,3.71,20241114,5570,-34.83,20240226,3500,3.71,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N +20241126,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3625,-35,5,-0.96,206783720,57140,52.71,3660,3675,3505,4755,2565,3660,3618.86,6.36,0,-17232,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,865,8.59,1.19,12,0.24,422.00,3055.00,5570,20240226,-34.92,3500,20241114,3.57,5570,-34.92,20240226,3500,3.57,20241114,5570,-34.92,20240226,3500,3.57,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N +20241126,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-10,5,-0.27,108832270,29961,27.64,3660,3675,3605,4755,2565,3660,3632.42,6.36,0,-17172,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,871,8.65,1.19,12,0.13,422.00,3055.00,5570,20240226,-34.47,3500,20241114,4.29,5570,-34.47,20240226,3500,4.29,20241114,5570,-34.47,20240226,3500,4.29,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N +20241126,100630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3620,-40,5,-1.09,58914315,16206,14.95,3660,3675,3615,4755,2565,3660,3635.26,6.36,0,-7675,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,864,8.58,1.18,12,0.07,422.00,3055.00,5570,20240226,-35.01,3500,20241114,3.43,5570,-35.01,20240226,3500,3.43,20241114,5570,-35.01,20240226,3500,3.43,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N +20241126,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,-5,5,-0.14,4765315,1302,1.20,3660,3660,3655,4755,2565,3660,3660.00,6.36,0,-934,3813,3736,3643,3566,3473,3775,3605,119,1095,500,2560,5,1,23862351,872,8.66,1.20,12,0.01,422.00,3055.00,5570,20240226,-34.38,3500,20241114,4.43,5570,-34.38,20240226,3500,4.43,20241114,5570,-34.38,20240226,3500,4.43,20241114,4.70,N,059210,500,119 억,,1517028,N,N,0,N,00,N 20241125,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,110,2,3.10,395928445,108356,126.08,3550,3720,3550,4615,2485,3550,3653.96,6.29,0,14978,3636,3592,3561,3517,3486,3615,3540,119,1065,500,2480,5,1,23862351,873,8.67,1.20,12,0.45,422.00,3055.00,5570,20240226,-34.29,3500,20241114,4.57,5570,-34.29,20240226,3500,4.57,20241114,5570,-34.29,20240226,3500,4.57,20241114,4.90,N,059210,500,119 억,,1502050,N,N,0,N,00,N 20241125,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,120,2,3.38,379035760,103735,120.70,3550,3720,3550,4615,2485,3550,3653.88,6.29,0,15250,3636,3592,3561,3517,3486,3615,3540,119,1065,500,2480,5,1,23862351,876,8.70,1.20,12,0.43,422.00,3055.00,5570,20240226,-34.11,3500,20241114,4.86,5570,-34.11,20240226,3500,4.86,20241114,5570,-34.11,20240226,3500,4.86,20241114,4.90,N,059210,500,119 억,,1502050,N,N,0,N,00,N 20241125,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,115,2,3.24,314917260,86174,100.27,3550,3720,3550,4615,2485,3550,3654.43,6.29,0,14721,3636,3592,3561,3517,3486,3615,3540,119,1065,500,2480,5,1,23862351,875,8.68,1.20,12,0.36,422.00,3055.00,5570,20240226,-34.20,3500,20241114,4.71,5570,-34.20,20240226,3500,4.71,20241114,5570,-34.20,20240226,3500,4.71,20241114,4.90,N,059210,500,119 억,,1502050,N,N,0,N,00,N diff --git a/059270/price/prices-20241101.csv b/059270/price/prices-20241101.csv index 58380036fcb6..413b07835fe4 100644 --- a/059270/price/prices-20241101.csv +++ b/059270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5430,350,2,6.89,1403586380,264837,187.51,5130,5450,5090,6600,3560,5080,5299.64,1.51,0,37396,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,605,-76.48,1.49,12,2.38,-71.00,3656.00,19740,20240223,-72.49,4765,20241122,13.96,19740,-72.49,20240223,4765,13.96,20241122,19740,-72.49,20240223,4765,13.96,20241122,1.43,N,059270,500,55 억,,167713,N,N,667,N,00,N +20241126,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,320,2,6.30,1347807210,254551,180.22,5130,5450,5090,6600,3560,5080,5294.84,1.51,0,37814,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,602,-76.06,1.48,12,2.28,-71.00,3656.00,19740,20240223,-72.64,4765,20241122,13.33,19740,-72.64,20240223,4765,13.33,20241122,19740,-72.64,20240223,4765,13.33,20241122,1.43,N,059270,500,55 억,,167713,N,N,2,N,00,N +20241126,140622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,300,2,5.91,1243616630,235224,166.54,5130,5450,5090,6600,3560,5080,5286.95,1.51,0,38723,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,599,-75.77,1.47,12,2.11,-71.00,3656.00,19740,20240223,-72.75,4765,20241122,12.91,19740,-72.75,20240223,4765,12.91,20241122,19740,-72.75,20240223,4765,12.91,20241122,1.43,N,059270,500,55 억,,167713,N,N,2,N,00,N +20241126,130621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,280,2,5.51,989922500,188244,133.28,5130,5380,5090,6600,3560,5080,5258.72,1.51,0,31595,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,597,-75.49,1.47,12,1.69,-71.00,3656.00,19740,20240223,-72.85,4765,20241122,12.49,19740,-72.85,20240223,4765,12.49,20241122,19740,-72.85,20240223,4765,12.49,20241122,1.43,N,059270,500,55 억,,167713,N,N,2,N,00,N +20241126,120626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,270,2,5.31,881988460,168075,119.00,5130,5360,5090,6600,3560,5080,5247.59,1.51,0,31887,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,596,-75.35,1.46,12,1.51,-71.00,3656.00,19740,20240223,-72.90,4765,20241122,12.28,19740,-72.90,20240223,4765,12.28,20241122,19740,-72.90,20240223,4765,12.28,20241122,1.43,N,059270,500,55 억,,167713,N,N,2,N,00,N +20241126,110629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,210,2,4.13,622905660,119344,84.50,5130,5300,5090,6600,3560,5080,5219.41,1.51,0,28844,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,589,-74.51,1.45,12,1.07,-71.00,3656.00,19740,20240223,-73.20,4765,20241122,11.02,19740,-73.20,20240223,4765,11.02,20241122,19740,-73.20,20240223,4765,11.02,20241122,1.43,N,059270,500,55 억,,167713,N,N,2,N,00,N +20241126,100630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,150,2,2.95,401502050,77181,54.64,5130,5270,5090,6600,3560,5080,5202.08,1.51,0,14188,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,583,-73.66,1.43,12,0.69,-71.00,3656.00,19740,20240223,-73.51,4765,20241122,9.76,19740,-73.51,20240223,4765,9.76,20241122,19740,-73.51,20240223,4765,9.76,20241122,1.43,N,059270,500,55 억,,167713,N,N,2,N,00,N +20241126,090625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,60,2,1.18,44719380,8744,6.19,5130,5160,5090,6600,3560,5080,5114.29,1.51,0,-794,5250,5165,4995,4910,4740,5207,4952,56,1520,500,3140,10,1,11140799,573,-72.39,1.41,12,0.08,-71.00,3656.00,19740,20240223,-73.96,4765,20241122,7.87,19740,-73.96,20240223,4765,7.87,20241122,19740,-73.96,20240223,4765,7.87,20241122,1.43,N,059270,500,55 억,,167713,N,N,2,N,00,N 20241125,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,255,2,5.28,701440600,141064,87.24,4825,5080,4825,6270,3380,4825,4972.34,0.93,0,65538,5178,5001,4883,4706,4588,4942,4647,56,1445,500,2990,10,1,11140799,566,-71.55,1.39,12,1.27,-71.00,3656.00,19740,20240223,-74.27,4765,20241122,6.61,19740,-74.27,20240223,4765,6.61,20241122,19740,-74.27,20240223,4765,6.61,20241122,1.46,N,059270,500,55 억,,103153,N,N,2,N,00,N 20241125,150621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,245,2,5.08,659410410,132774,82.12,4825,5080,4825,6270,3380,4825,4966.41,0.93,0,65058,5178,5001,4883,4706,4588,4942,4647,56,1445,500,2990,10,1,11140799,565,-71.41,1.39,12,1.19,-71.00,3656.00,19740,20240223,-74.32,4765,20241122,6.40,19740,-74.32,20240223,4765,6.40,20241122,19740,-74.32,20240223,4765,6.40,20241122,1.46,N,059270,500,55 억,,103153,N,N,6,N,00,N 20241125,140621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,165,2,3.42,547181025,110428,68.30,4825,5010,4825,6270,3380,4825,4955.09,0.93,0,55013,5178,5001,4883,4706,4588,4942,4647,56,1445,500,2990,5,1,11140799,556,-70.28,1.36,12,0.99,-71.00,3656.00,19740,20240223,-74.72,4765,20241122,4.72,19740,-74.72,20240223,4765,4.72,20241122,19740,-74.72,20240223,4765,4.72,20241122,1.46,N,059270,500,55 억,,103153,N,N,6,N,00,N diff --git a/060150/price/prices-20241101.csv b/060150/price/prices-20241101.csv index ee1d4c995a41..529d8945a670 100644 --- a/060150/price/prices-20241101.csv +++ b/060150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160620,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5080,80,2,1.60,134305925,26538,56.02,5020,5100,4990,6500,3500,5000,5060.88,5.23,0,5766,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,10,1,46563612,2365,137.30,0.65,12,0.06,37.00,7762.00,7890,20231123,-35.61,4660,20241115,9.01,7760,-34.54,20240111,4660,9.01,20241115,7770,-34.62,20231127,4660,9.01,20241115,0.99,N,060150,500,232 억,,2437120,N,N,170,N,00,N +20241126,150625,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5090,90,2,1.80,128487465,25393,53.60,5020,5100,4990,6500,3500,5000,5059.96,5.23,0,5616,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,10,1,46563612,2370,137.57,0.66,12,0.05,37.00,7762.00,7890,20231123,-35.49,4660,20241115,9.23,7760,-34.41,20240111,4660,9.23,20241115,7770,-34.49,20231127,4660,9.23,20241115,0.99,N,060150,500,232 억,,2437120,N,N,3,N,00,N +20241126,140622,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5070,70,2,1.40,87175185,17266,36.45,5020,5090,4990,6500,3500,5000,5048.95,5.23,0,2698,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,10,1,46563612,2361,137.03,0.65,12,0.04,37.00,7762.00,7890,20231123,-35.74,4660,20241115,8.80,7760,-34.66,20240111,4660,8.80,20241115,7770,-34.75,20231127,4660,8.80,20241115,0.99,N,060150,500,232 억,,2437120,N,N,3,N,00,N +20241126,130622,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5050,50,2,1.00,69023265,13682,28.88,5020,5090,4990,6500,3500,5000,5044.82,5.23,0,1924,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,10,1,46563612,2351,136.49,0.65,12,0.03,37.00,7762.00,7890,20231123,-35.99,4660,20241115,8.37,7760,-34.92,20240111,4660,8.37,20241115,7770,-35.01,20231127,4660,8.37,20241115,0.99,N,060150,500,232 억,,2437120,N,N,3,N,00,N +20241126,120626,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5050,50,2,1.00,63558375,12601,26.60,5020,5090,4990,6500,3500,5000,5043.92,5.23,0,1818,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,10,1,46563612,2351,136.49,0.65,12,0.03,37.00,7762.00,7890,20231123,-35.99,4660,20241115,8.37,7760,-34.92,20240111,4660,8.37,20241115,7770,-35.01,20231127,4660,8.37,20241115,0.99,N,060150,500,232 억,,2437120,N,N,3,N,00,N +20241126,110630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5060,60,2,1.20,43948585,8714,18.39,5020,5090,4990,6500,3500,5000,5043.45,5.23,0,842,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,10,1,46563612,2356,136.76,0.65,12,0.02,37.00,7762.00,7890,20231123,-35.87,4660,20241115,8.58,7760,-34.79,20240111,4660,8.58,20241115,7770,-34.88,20231127,4660,8.58,20241115,0.99,N,060150,500,232 억,,2437120,N,N,3,N,00,N +20241126,100630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5030,30,2,0.60,17250895,3437,7.26,5020,5040,4990,6500,3500,5000,5019.17,5.23,0,-99,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,10,1,46563612,2342,135.95,0.65,12,0.01,37.00,7762.00,7890,20231123,-36.25,4660,20241115,7.94,7760,-35.18,20240111,4660,7.94,20241115,7770,-35.26,20231127,4660,7.94,20241115,0.99,N,060150,500,232 억,,2437120,N,N,3,N,00,N +20241126,090625,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4995,-5,5,-0.10,5800350,1158,2.44,5020,5040,4995,6500,3500,5000,5008.94,5.23,0,-469,5060,5030,5000,4970,4940,5045,4985,233,1500,500,3700,5,1,46563612,2326,135.00,0.64,12,0.00,37.00,7762.00,7890,20231123,-36.69,4660,20241115,7.19,7760,-35.63,20240111,4660,7.19,20241115,7770,-35.71,20231127,4660,7.19,20241115,0.99,N,060150,500,232 억,,2437120,N,N,3,N,00,N 20241125,160611,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5000,35,2,0.70,236764960,47322,168.32,4970,5030,4970,6450,3480,4965,5003.27,5.19,0,20924,5068,5016,4978,4926,4888,5042,4952,233,1485,500,3670,10,1,46563612,2328,135.14,0.64,12,0.10,37.00,7762.00,7890,20231123,-36.63,4660,20241115,7.30,7760,-35.57,20240111,4660,7.30,20241115,7770,-35.65,20231127,4660,7.30,20241115,0.99,N,060150,500,232 억,,2415767,N,N,3,N,00,N 20241125,150621,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4990,25,2,0.50,228676245,45703,162.56,4970,5030,4970,6450,3480,4965,5003.53,5.19,0,21065,5068,5016,4978,4926,4888,5042,4952,233,1485,500,3670,5,1,46563612,2324,134.86,0.64,12,0.10,37.00,7762.00,7890,20231123,-36.76,4660,20241115,7.08,7760,-35.70,20240111,4660,7.08,20241115,7770,-35.78,20231127,4660,7.08,20241115,0.99,N,060150,500,232 억,,2415767,N,N,66,N,00,N 20241125,140621,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5000,35,2,0.70,200863725,40139,142.77,4970,5030,4970,6450,3480,4965,5004.20,5.19,0,19957,5068,5016,4978,4926,4888,5042,4952,233,1485,500,3670,10,1,46563612,2328,135.14,0.64,12,0.09,37.00,7762.00,7890,20231123,-36.63,4660,20241115,7.30,7760,-35.57,20240111,4660,7.30,20241115,7770,-35.65,20231127,4660,7.30,20241115,0.99,N,060150,500,232 억,,2415767,N,N,66,N,00,N diff --git a/060230/price/prices-20241101.csv b/060230/price/prices-20241101.csv index aa43c3a59c0b..0b6f738b09be 100644 --- a/060230/price/prices-20241101.csv +++ b/060230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,14,2,1.30,291891730,272653,109.73,1076,1099,1043,1398,754,1076,1070.56,2.97,0,815,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,502,-0.96,0.40,12,0.59,-1136.00,2726.00,3512,20240402,-68.96,800,20241024,36.25,3512,-68.96,20240402,800,36.25,20241024,3375,-67.70,20240402,795,37.11,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N +20241126,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,7,2,0.65,236925640,221933,89.32,1076,1099,1043,1398,754,1076,1067.55,2.97,0,-9371,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,499,-0.95,0.40,12,0.48,-1136.00,2726.00,3512,20240402,-69.16,800,20241024,35.38,3512,-69.16,20240402,800,35.38,20241024,3375,-67.91,20240402,795,36.23,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N +20241126,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1074,-2,5,-0.19,219458674,205718,82.79,1076,1099,1043,1398,754,1076,1066.79,2.97,0,-16344,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,495,-0.95,0.39,12,0.45,-1136.00,2726.00,3512,20240402,-69.42,800,20241024,34.25,3512,-69.42,20240402,800,34.25,20241024,3375,-68.18,20240402,795,35.09,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N +20241126,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,13,2,1.21,187628885,176142,70.89,1076,1099,1043,1398,754,1076,1065.21,2.97,0,-19640,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,502,-0.96,0.40,12,0.38,-1136.00,2726.00,3512,20240402,-68.99,800,20241024,36.12,3512,-68.99,20240402,800,36.12,20241024,3375,-67.73,20240402,795,36.98,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N +20241126,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,-21,5,-1.95,130567110,122395,49.26,1076,1099,1043,1398,754,1076,1066.77,2.97,0,-12714,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,486,-0.93,0.39,12,0.27,-1136.00,2726.00,3512,20240402,-69.96,800,20241024,31.88,3512,-69.96,20240402,800,31.88,20241024,3375,-68.74,20240402,795,32.70,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N +20241126,110630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-17,5,-1.58,112292625,104959,42.24,1076,1099,1043,1398,754,1076,1069.87,2.97,0,-16361,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,488,-0.93,0.39,12,0.23,-1136.00,2726.00,3512,20240402,-69.85,800,20241024,32.38,3512,-69.85,20240402,800,32.38,20241024,3375,-68.62,20240402,795,33.21,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N +20241126,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1066,-10,5,-0.93,76830940,71302,28.70,1076,1099,1053,1398,754,1076,1077.54,2.97,0,-11498,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,491,-0.94,0.39,12,0.15,-1136.00,2726.00,3512,20240402,-69.65,800,20241024,33.25,3512,-69.65,20240402,800,33.25,20241024,3375,-68.41,20240402,795,34.09,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N +20241126,090626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,21,2,1.95,3289587,3025,1.22,1076,1099,1076,1398,754,1076,1087.47,2.97,0,-1392,1144,1110,1090,1056,1036,1127,1073,230,322,500,640,1,1,46066730,505,-0.97,0.40,12,0.01,-1136.00,2726.00,3512,20240402,-68.76,800,20241024,37.12,3512,-68.76,20240402,800,37.12,20241024,3375,-67.50,20240402,795,37.99,20240805,0.28,N,060230,500,230 억,,1366787,N,N,0,N,00,N 20241125,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,0,3,0.00,270383793,247098,98.03,1075,1124,1070,1398,754,1076,1094.24,2.97,0,-4771,1197,1136,1104,1043,1011,1167,1074,230,322,500,640,1,1,46066730,496,-0.95,0.39,12,0.54,-1136.00,2726.00,3512,20240402,-69.36,800,20241024,34.50,3512,-69.36,20240402,800,34.50,20241024,3375,-68.12,20240402,795,35.35,20240805,0.30,N,060230,500,230 억,,1370348,N,N,0,N,00,N 20241125,150622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,0,3,0.00,249185034,227554,90.28,1075,1124,1070,1398,754,1076,1095.06,2.97,0,3438,1197,1136,1104,1043,1011,1167,1074,230,322,500,640,1,1,46066730,496,-0.95,0.39,12,0.49,-1136.00,2726.00,3512,20240402,-69.36,800,20241024,34.50,3512,-69.36,20240402,800,34.50,20241024,3375,-68.12,20240402,795,35.35,20240805,0.30,N,060230,500,230 억,,1370348,N,N,0,N,00,N 20241125,140621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,13,2,1.21,179755211,163512,64.87,1075,1124,1070,1398,754,1076,1099.34,2.97,0,21065,1197,1136,1104,1043,1011,1167,1074,230,322,500,640,1,1,46066730,502,-0.96,0.40,12,0.35,-1136.00,2726.00,3512,20240402,-68.99,800,20241024,36.12,3512,-68.99,20240402,800,36.12,20241024,3375,-67.73,20240402,795,36.98,20240805,0.30,N,060230,500,230 억,,1370348,N,N,0,N,00,N diff --git a/060240/price/prices-20241101.csv b/060240/price/prices-20241101.csv index 8d0c5300d364..1d6dfefd03d2 100644 --- a/060240/price/prices-20241101.csv +++ b/060240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,429,4,2,0.94,50446360,118845,40.99,425,450,410,552,298,425,424.47,16.93,0,7785,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,139,-0.94,0.36,12,0.37,-457.00,1189.00,2005,20231205,-78.60,360,20241121,19.17,1994,-78.49,20240105,360,19.17,20241121,2005,-78.60,20231205,360,19.17,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N +20241126,150625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,427,2,2,0.47,48171412,113541,39.16,425,450,410,552,298,425,424.26,16.93,0,7910,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,138,-0.93,0.36,12,0.35,-457.00,1189.00,2005,20231205,-78.70,360,20241121,18.61,1994,-78.59,20240105,360,18.61,20241121,2005,-78.70,20231205,360,18.61,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N +20241126,140623,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,414,-11,5,-2.59,45867869,108049,37.26,425,450,410,552,298,425,424.51,16.93,0,6861,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,134,-0.91,0.35,12,0.33,-457.00,1189.00,2005,20231205,-79.35,360,20241121,15.00,1994,-79.24,20240105,360,15.00,20241121,2005,-79.35,20231205,360,15.00,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N +20241126,130622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,416,-9,5,-2.12,41438395,97365,33.58,425,450,410,552,298,425,425.60,16.93,0,9261,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,134,-0.91,0.35,12,0.30,-457.00,1189.00,2005,20231205,-79.25,360,20241121,15.56,1994,-79.14,20240105,360,15.56,20241121,2005,-79.25,20231205,360,15.56,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N +20241126,120627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,420,-5,5,-1.18,35046211,81843,28.23,425,450,413,552,298,425,428.21,16.93,0,1194,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,136,-0.92,0.35,12,0.25,-457.00,1189.00,2005,20231205,-79.05,360,20241121,16.67,1994,-78.94,20240105,360,16.67,20241121,2005,-79.05,20231205,360,16.67,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N +20241126,110630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,429,4,2,0.94,27898100,64918,22.39,425,450,423,552,298,425,429.74,16.93,0,74,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,139,-0.94,0.36,12,0.20,-457.00,1189.00,2005,20231205,-78.60,360,20241121,19.17,1994,-78.49,20240105,360,19.17,20241121,2005,-78.60,20231205,360,19.17,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N +20241126,100631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,427,2,2,0.47,18948363,44027,15.18,425,450,425,552,298,425,430.38,16.93,0,1144,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,138,-0.93,0.36,12,0.14,-457.00,1189.00,2005,20231205,-78.70,360,20241121,18.61,1994,-78.59,20240105,360,18.61,20241121,2005,-78.70,20231205,360,18.61,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N +20241126,090626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,430,5,2,1.18,681441,1599,0.55,425,430,425,552,298,425,426.17,16.93,0,145,471,447,425,401,379,460,414,165,127,500,280,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.55,360,20241121,19.44,1994,-78.44,20240105,360,19.44,20241121,2005,-78.55,20231205,360,19.44,20241121,0.81,N,060240,500,165 억,,5469706,N,N,0,N,00,N 20241125,160611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,425,22,2,5.46,121331170,289855,35.31,415,449,403,523,283,403,418.23,16.82,0,35635,527,464,422,359,317,496,391,165,120,500,270,1,1,32314179,137,-0.93,0.36,12,0.90,-457.00,1189.00,2005,20231205,-78.80,360,20241121,18.06,1994,-78.69,20240105,360,18.06,20241121,2005,-78.80,20231205,360,18.06,20241121,0.82,N,060240,500,165 억,,5433980,N,N,0,N,00,N 20241125,150622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,420,17,2,4.22,108936716,260633,31.75,415,449,403,523,283,403,417.97,16.82,0,33065,527,464,422,359,317,496,391,165,120,500,270,1,1,32314179,136,-0.92,0.35,12,0.81,-457.00,1189.00,2005,20231205,-79.05,360,20241121,16.67,1994,-78.94,20240105,360,16.67,20241121,2005,-79.05,20231205,360,16.67,20241121,0.82,N,060240,500,165 억,,5433980,N,N,0,N,00,N 20241125,140622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,408,5,2,1.24,103370622,247285,30.12,415,449,403,523,283,403,418.02,16.82,0,36764,527,464,422,359,317,496,391,165,120,500,270,1,1,32314179,132,-0.89,0.34,12,0.77,-457.00,1189.00,2005,20231205,-79.65,360,20241121,13.33,1994,-79.54,20240105,360,13.33,20241121,2005,-79.65,20231205,360,13.33,20241121,0.82,N,060240,500,165 억,,5433980,N,N,0,N,00,N diff --git a/060250/price/prices-20241101.csv b/060250/price/prices-20241101.csv index 55d8e24c3fcd..8b903cf74f4b 100644 --- a/060250/price/prices-20241101.csv +++ b/060250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160621,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7830,100,2,1.29,1522445650,194355,83.94,7710,7890,7700,10040,5420,7730,7833.33,16.27,0,-13249,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3145,8.91,1.19,12,0.48,879.00,6578.00,15600,20240220,-49.81,6650,20241113,17.74,15600,-49.81,20240220,6650,17.74,20241113,15600,-49.81,20240220,6650,17.74,20241113,2.72,N,060250,500,200 억,,6532387,N,N,145,N,00,N +20241126,150626,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7830,100,2,1.29,1413820380,180466,77.94,7710,7890,7700,10040,5420,7730,7834.28,16.27,0,-12932,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3145,8.91,1.19,12,0.45,879.00,6578.00,15600,20240220,-49.81,6650,20241113,17.74,15600,-49.81,20240220,6650,17.74,20241113,15600,-49.81,20240220,6650,17.74,20241113,2.72,N,060250,500,200 억,,6532387,N,N,146,N,00,N +20241126,140623,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7800,70,2,0.91,1349111600,172192,74.36,7710,7890,7700,10040,5420,7730,7834.93,16.27,0,-11787,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3133,8.87,1.19,12,0.43,879.00,6578.00,15600,20240220,-50.00,6650,20241113,17.29,15600,-50.00,20240220,6650,17.29,20241113,15600,-50.00,20240220,6650,17.29,20241113,2.72,N,060250,500,200 억,,6532387,N,N,146,N,00,N +20241126,130623,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,110,2,1.42,1223204480,156080,67.41,7710,7890,7700,10040,5420,7730,7837.04,16.27,0,-10037,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3149,8.92,1.19,12,0.39,879.00,6578.00,15600,20240220,-49.74,6650,20241113,17.89,15600,-49.74,20240220,6650,17.89,20241113,15600,-49.74,20240220,6650,17.89,20241113,2.72,N,060250,500,200 억,,6532387,N,N,146,N,00,N +20241126,120627,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7850,120,2,1.55,1078661730,137634,59.44,7710,7890,7700,10040,5420,7730,7837.17,16.27,0,-4377,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3153,8.93,1.19,12,0.34,879.00,6578.00,15600,20240220,-49.68,6650,20241113,18.05,15600,-49.68,20240220,6650,18.05,20241113,15600,-49.68,20240220,6650,18.05,20241113,2.72,N,060250,500,200 억,,6532387,N,N,146,N,00,N +20241126,110631,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7800,70,2,0.91,827687570,105608,45.61,7710,7890,7700,10040,5420,7730,7837.36,16.27,0,-6954,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3133,8.87,1.19,12,0.26,879.00,6578.00,15600,20240220,-50.00,6650,20241113,17.29,15600,-50.00,20240220,6650,17.29,20241113,15600,-50.00,20240220,6650,17.29,20241113,2.72,N,060250,500,200 억,,6532387,N,N,146,N,00,N +20241126,100631,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,110,2,1.42,649651400,82831,35.77,7710,7890,7700,10040,5420,7730,7843.09,16.27,0,-6903,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3149,8.92,1.19,12,0.21,879.00,6578.00,15600,20240220,-49.74,6650,20241113,17.89,15600,-49.74,20240220,6650,17.89,20241113,15600,-49.74,20240220,6650,17.89,20241113,2.72,N,060250,500,200 억,,6532387,N,N,146,N,00,N +20241126,090626,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7790,60,2,0.78,144196950,18481,7.98,7710,7850,7700,10040,5420,7730,7802.44,16.27,0,-195,7996,7862,7656,7522,7316,7930,7590,201,2310,500,5720,10,1,40160611,3129,8.86,1.18,12,0.05,879.00,6578.00,15600,20240220,-50.06,6650,20241113,17.14,15600,-50.06,20240220,6650,17.14,20241113,15600,-50.06,20240220,6650,17.14,20241113,2.72,N,060250,500,200 억,,6532387,N,N,146,N,00,N 20241125,160612,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7730,260,2,3.48,1768192180,230391,166.66,7500,7790,7450,9710,5230,7470,7674.75,16.15,0,6025,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3104,8.79,1.18,12,0.57,879.00,6578.00,15600,20240220,-50.45,6650,20241113,16.24,15600,-50.45,20240220,6650,16.24,20241113,15600,-50.45,20240220,6650,16.24,20241113,2.74,N,060250,500,200 억,,6486109,N,N,146,N,00,N 20241125,150622,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,270,2,3.61,1662443520,216737,156.79,7500,7790,7450,9710,5230,7470,7670.37,16.15,0,7909,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3108,8.81,1.18,12,0.54,879.00,6578.00,15600,20240220,-50.38,6650,20241113,16.39,15600,-50.38,20240220,6650,16.39,20241113,15600,-50.38,20240220,6650,16.39,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N 20241125,140622,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7760,290,2,3.88,1457996950,190349,137.70,7500,7790,7450,9710,5230,7470,7659.65,16.15,0,8033,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3116,8.83,1.18,12,0.47,879.00,6578.00,15600,20240220,-50.26,6650,20241113,16.69,15600,-50.26,20240220,6650,16.69,20241113,15600,-50.26,20240220,6650,16.69,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N diff --git a/060260/price/prices-20241101.csv b/060260/price/prices-20241101.csv index f78ab62447b6..24dc568575f9 100644 --- a/060260/price/prices-20241101.csv +++ b/060260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,31,2,3.02,76270372,73384,119.31,1028,1060,1027,1336,720,1028,1039.35,2.78,0,6357,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,143,-1.94,0.65,12,0.54,-547.00,1636.00,4246,20231228,-75.06,943,20241114,12.30,4128,-74.35,20240105,943,12.30,20241114,3505,-69.79,20240805,400,164.75,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N +20241126,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,24,2,2.33,72116888,69442,112.90,1028,1055,1027,1336,720,1028,1038.53,2.78,0,5376,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,142,-1.92,0.64,12,0.51,-547.00,1636.00,4246,20231228,-75.22,943,20241114,11.56,4128,-74.52,20240105,943,11.56,20241114,3505,-69.99,20240805,400,163.00,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N +20241126,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,26,2,2.53,63145786,60907,99.03,1028,1055,1027,1336,720,1028,1036.77,2.78,0,3622,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,142,-1.93,0.64,12,0.45,-547.00,1636.00,4246,20231228,-75.18,943,20241114,11.77,4128,-74.47,20240105,943,11.77,20241114,3505,-69.93,20240805,400,163.50,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N +20241126,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,16,2,1.56,53219824,51436,83.63,1028,1048,1027,1336,720,1028,1034.69,2.78,0,3390,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,141,-1.91,0.64,12,0.38,-547.00,1636.00,4246,20231228,-75.41,943,20241114,10.71,4128,-74.71,20240105,943,10.71,20241114,3505,-70.21,20240805,400,161.00,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N +20241126,120628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,17,2,1.65,48829679,47228,76.79,1028,1048,1027,1336,720,1028,1033.93,2.78,0,3216,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,141,-1.91,0.64,12,0.35,-547.00,1636.00,4246,20231228,-75.39,943,20241114,10.82,4128,-74.69,20240105,943,10.82,20241114,3505,-70.19,20240805,400,161.25,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N +20241126,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,12,2,1.17,36769294,35665,57.99,1028,1047,1027,1336,720,1028,1030.97,2.78,0,168,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,141,-1.90,0.64,12,0.26,-547.00,1636.00,4246,20231228,-75.51,943,20241114,10.29,4128,-74.81,20240105,943,10.29,20241114,3505,-70.33,20240805,400,160.00,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N +20241126,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,12,2,1.17,8882003,8592,13.97,1028,1047,1027,1336,720,1028,1033.82,2.78,0,-444,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,141,-1.90,0.64,12,0.06,-547.00,1636.00,4246,20231228,-75.51,943,20241114,10.29,4128,-74.81,20240105,943,10.29,20241114,3505,-70.33,20240805,400,160.00,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N +20241126,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,5,2,0.49,4660719,4533,7.37,1028,1035,1027,1336,720,1028,1028.18,2.78,0,-690,1064,1045,1026,1007,988,1036,998,68,308,500,610,1,1,13512009,140,-1.89,0.63,12,0.03,-547.00,1636.00,4246,20231228,-75.67,943,20241114,9.54,4128,-74.98,20240105,943,9.54,20241114,3505,-70.53,20240805,400,158.25,20240517,0.00,N,060260,500,67 억,,375743,N,N,0,N,00,N 20241125,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-1,5,-0.10,63108034,61501,100.87,1029,1045,1007,1337,721,1029,1026.12,2.70,0,11361,1053,1041,1022,1010,991,1047,1016,68,308,500,610,1,1,13512009,139,-1.88,0.63,12,0.46,-547.00,1636.00,4246,20231228,-75.79,943,20241114,9.01,4128,-75.10,20240105,943,9.01,20241114,3505,-70.67,20240805,400,157.00,20240517,0.00,N,060260,500,67 억,,364382,N,N,0,N,00,N 20241125,150622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,4,2,0.39,61947619,60372,99.02,1029,1045,1007,1337,721,1029,1026.09,2.70,0,11570,1053,1041,1022,1010,991,1047,1016,68,308,500,610,1,1,13512009,140,-1.89,0.63,12,0.45,-547.00,1636.00,4246,20231228,-75.67,943,20241114,9.54,4128,-74.98,20240105,943,9.54,20241114,3505,-70.53,20240805,400,158.25,20240517,0.00,N,060260,500,67 억,,364382,N,N,0,N,00,N 20241125,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,9,2,0.87,58628109,57146,93.73,1029,1045,1007,1337,721,1029,1025.93,2.70,0,9340,1053,1041,1022,1010,991,1047,1016,68,308,500,610,1,1,13512009,140,-1.90,0.63,12,0.42,-547.00,1636.00,4246,20231228,-75.55,943,20241114,10.07,4128,-74.85,20240105,943,10.07,20241114,3505,-70.39,20240805,400,159.50,20240517,0.00,N,060260,500,67 억,,364382,N,N,0,N,00,N diff --git a/060280/price/prices-20241101.csv b/060280/price/prices-20241101.csv index 4b10390d6251..67b62de235d3 100644 --- a/060280/price/prices-20241101.csv +++ b/060280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160621,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7600,10,2,0.13,1792456330,239628,54.06,7550,7650,7340,9860,5320,7590,7479.81,1.86,0,22708,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3123,-63.87,3.10,12,0.58,-119.00,2452.00,19770,20240112,-61.56,5980,20241115,27.09,19770,-61.56,20240112,5980,27.09,20241115,19770,-61.56,20240112,5980,27.09,20241115,1.22,N,060280,500,205 억,,762462,N,N,326,N,00,N +20241126,150626,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7490,-100,5,-1.32,1669765770,223379,50.40,7550,7650,7340,9860,5320,7590,7475.03,1.86,0,28142,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3078,-62.94,3.05,12,0.54,-119.00,2452.00,19770,20240112,-62.11,5980,20241115,25.25,19770,-62.11,20240112,5980,25.25,20241115,19770,-62.11,20240112,5980,25.25,20241115,1.22,N,060280,500,205 억,,762462,N,N,152,N,00,N +20241126,140624,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7470,-120,5,-1.58,1578739000,211206,47.65,7550,7650,7340,9860,5320,7590,7474.88,1.86,0,32395,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3069,-62.77,3.05,12,0.51,-119.00,2452.00,19770,20240112,-62.22,5980,20241115,24.92,19770,-62.22,20240112,5980,24.92,20241115,19770,-62.22,20240112,5980,24.92,20241115,1.22,N,060280,500,205 억,,762462,N,N,152,N,00,N +20241126,130623,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7440,-150,5,-1.98,1356722310,181178,40.88,7550,7650,7400,9860,5320,7590,7488.34,1.86,0,38885,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3057,-62.52,3.03,12,0.44,-119.00,2452.00,19770,20240112,-62.37,5980,20241115,24.41,19770,-62.37,20240112,5980,24.41,20241115,19770,-62.37,20240112,5980,24.41,20241115,1.22,N,060280,500,205 억,,762462,N,N,152,N,00,N +20241126,120628,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7470,-120,5,-1.58,1211795820,161677,36.48,7550,7650,7440,9860,5320,7590,7495.17,1.86,0,44704,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3069,-62.77,3.05,12,0.39,-119.00,2452.00,19770,20240112,-62.22,5980,20241115,24.92,19770,-62.22,20240112,5980,24.92,20241115,19770,-62.22,20240112,5980,24.92,20241115,1.22,N,060280,500,205 억,,762462,N,N,152,N,00,N +20241126,110631,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7500,-90,5,-1.19,796816120,106088,23.94,7550,7650,7440,9860,5320,7590,7510.90,1.86,0,12052,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3082,-63.03,3.06,12,0.26,-119.00,2452.00,19770,20240112,-62.06,5980,20241115,25.42,19770,-62.06,20240112,5980,25.42,20241115,19770,-62.06,20240112,5980,25.42,20241115,1.22,N,060280,500,205 억,,762462,N,N,152,N,00,N +20241126,100632,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7510,-80,5,-1.05,475026630,63128,14.24,7550,7650,7450,9860,5320,7590,7524.82,1.86,0,-4291,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3086,-63.11,3.06,12,0.15,-119.00,2452.00,19770,20240112,-62.01,5980,20241115,25.59,19770,-62.01,20240112,5980,25.59,20241115,19770,-62.01,20240112,5980,25.59,20241115,1.22,N,060280,500,205 억,,762462,N,N,152,N,00,N +20241126,090627,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7490,-100,5,-1.32,169765990,22502,5.08,7550,7650,7470,9860,5320,7590,7544.48,1.86,0,-7653,8023,7806,7653,7436,7283,7730,7360,205,2270,500,5610,10,1,41089990,3078,-62.94,3.05,12,0.05,-119.00,2452.00,19770,20240112,-62.11,5980,20241115,25.25,19770,-62.11,20240112,5980,25.25,20241115,19770,-62.11,20240112,5980,25.25,20241115,1.22,N,060280,500,205 억,,762462,N,N,152,N,00,N 20241125,160612,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7590,140,2,1.88,3390504260,440739,96.32,7710,7870,7500,9680,5220,7450,7692.84,2.00,0,-40108,7903,7676,7263,7036,6623,7790,7150,205,2230,500,5510,10,1,41089990,3119,-63.78,3.10,12,1.07,-119.00,2452.00,19770,20240112,-61.61,5980,20241115,26.92,19770,-61.61,20240112,5980,26.92,20241115,19770,-61.61,20240112,5980,26.92,20241115,1.24,N,060280,500,205 억,,820926,N,N,152,N,00,N 20241125,150623,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7650,200,2,2.68,3132049640,406734,88.89,7710,7870,7500,9680,5220,7450,7700.49,2.00,0,-45099,7903,7676,7263,7036,6623,7790,7150,205,2230,500,5510,10,1,41089990,3143,-64.29,3.12,12,0.99,-119.00,2452.00,19770,20240112,-61.31,5980,20241115,27.93,19770,-61.31,20240112,5980,27.93,20241115,19770,-61.31,20240112,5980,27.93,20241115,1.24,N,060280,500,205 억,,820926,N,N,65,N,00,N 20241125,140623,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7690,240,2,3.22,2862906970,371502,81.19,7710,7870,7500,9680,5220,7450,7706.30,2.00,0,-52623,7903,7676,7263,7036,6623,7790,7150,205,2230,500,5510,10,1,41089990,3160,-64.62,3.14,12,0.90,-119.00,2452.00,19770,20240112,-61.10,5980,20241115,28.60,19770,-61.10,20240112,5980,28.60,20241115,19770,-61.10,20240112,5980,28.60,20241115,1.24,N,060280,500,205 억,,820926,N,N,65,N,00,N diff --git a/060310/price/prices-20241101.csv b/060310/price/prices-20241101.csv index 5138130bcb2d..559bba4265b1 100644 --- a/060310/price/prices-20241101.csv +++ b/060310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160621,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,0,3,0.00,436367860,215409,79.77,2030,2050,2015,2635,1425,2030,2025.75,6.85,0,34903,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1037,37.59,2.03,03,0.42,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N +20241126,150626,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2025,-5,5,-0.25,403277560,199045,73.71,2030,2050,2015,2635,1425,2030,2026.06,6.85,0,28208,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1034,37.50,2.03,03,0.39,54.00,998.00,4795,20240110,-57.77,1860,20240806,8.87,4795,-57.77,20240110,1860,8.87,20240806,4795,-57.77,20240110,1860,8.87,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N +20241126,140624,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2025,-5,5,-0.25,300415515,148050,54.83,2030,2050,2015,2635,1425,2030,2029.15,6.85,0,260,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1034,37.50,2.03,03,0.29,54.00,998.00,4795,20240110,-57.77,1860,20240806,8.87,4795,-57.77,20240110,1860,8.87,20240806,4795,-57.77,20240110,1860,8.87,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N +20241126,130623,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,0,3,0.00,279503960,137687,50.99,2030,2050,2015,2635,1425,2030,2030.00,6.85,0,531,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1037,37.59,2.03,03,0.27,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N +20241126,120628,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,10,2,0.49,188333810,92615,34.30,2030,2050,2015,2635,1425,2030,2033.51,6.85,0,-9022,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1042,37.78,2.04,03,0.18,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N +20241126,110634,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,10,2,0.49,167381770,82322,30.49,2030,2050,2015,2635,1425,2030,2033.26,6.85,0,-8865,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1042,37.78,2.04,03,0.16,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N +20241126,100632,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,5,2,0.25,111948915,55152,20.42,2030,2040,2015,2635,1425,2030,2029.83,6.85,0,-2574,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1040,37.69,2.04,03,0.11,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N +20241126,090627,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,5,2,0.25,48137645,23750,8.79,2030,2035,2015,2635,1425,2030,2026.85,6.85,0,-3685,2070,2050,2030,2010,1990,2060,2020,255,605,500,1250,5,1,51084642,1040,37.69,2.04,03,0.05,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,5.00,N,060310,500,255 억,,3496794,N,N,0,N,00,N 20241125,160613,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,20,2,1.00,544415835,268228,144.71,2010,2050,2010,2610,1410,2010,2029.68,6.65,0,95939,2093,2051,2028,1986,1963,2040,1975,255,600,500,1240,5,1,51084642,1037,37.59,2.03,03,0.53,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,5.03,N,060310,500,255 억,,3397694,N,N,0,N,00,N 20241125,150623,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,20,2,1.00,514591820,253520,136.77,2010,2050,2010,2610,1410,2010,2029.79,6.65,0,98302,2093,2051,2028,1986,1963,2040,1975,255,600,500,1240,5,1,51084642,1037,37.59,2.03,03,0.50,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,5.03,N,060310,500,255 억,,3397694,N,N,0,N,00,N 20241125,140623,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,20,2,1.00,423698330,208565,112.52,2010,2050,2010,2610,1410,2010,2031.49,6.65,0,91430,2093,2051,2028,1986,1963,2040,1975,255,600,500,1240,5,1,51084642,1037,37.59,2.03,03,0.41,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,5.03,N,060310,500,255 억,,3397694,N,N,0,N,00,N diff --git a/060370/price/prices-20241101.csv b/060370/price/prices-20241101.csv index 3c14458de7b7..dbb8a91a7be3 100644 --- a/060370/price/prices-20241101.csv +++ b/060370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160622,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14330,120,2,0.84,88012702990,5846572,126.62,14210,16030,13850,18470,9950,14210,15054.18,1.50,0,-227750,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4681,31.99,2.99,12,17.90,448.00,4798.00,24850,20240711,-42.33,8710,20240311,64.52,24850,-42.33,20240711,8710,64.52,20240311,24850,-42.33,20240711,8710,64.52,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N +20241126,150627,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14270,60,2,0.42,86718373220,5756148,124.66,14210,16030,13850,18470,9950,14210,15065.59,1.50,0,-223063,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4662,31.85,2.97,12,17.62,448.00,4798.00,24850,20240711,-42.58,8710,20240311,63.83,24850,-42.58,20240711,8710,63.83,20240311,24850,-42.58,20240711,8710,63.83,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N +20241126,140624,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14150,-60,5,-0.42,85132228940,5644757,122.25,14210,16030,13850,18470,9950,14210,15081.90,1.50,0,-218198,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4623,31.58,2.95,12,17.28,448.00,4798.00,24850,20240711,-43.06,8710,20240311,62.46,24850,-43.06,20240711,8710,62.46,20240311,24850,-43.06,20240711,8710,62.46,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N +20241126,130624,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14250,40,2,0.28,83401586370,5522724,119.61,14210,16030,13850,18470,9950,14210,15101.79,1.50,0,-210342,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4655,31.81,2.97,12,16.91,448.00,4798.00,24850,20240711,-42.66,8710,20240311,63.61,24850,-42.66,20240711,8710,63.61,20240311,24850,-42.66,20240711,8710,63.61,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N +20241126,120629,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14260,50,2,0.35,81124745620,5362896,116.15,14210,16030,13850,18470,9950,14210,15127.32,1.50,0,-188288,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4659,31.83,2.97,12,16.42,448.00,4798.00,24850,20240711,-42.62,8710,20240311,63.72,24850,-42.62,20240711,8710,63.72,20240311,24850,-42.62,20240711,8710,63.72,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N +20241126,110634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14620,410,2,2.89,72717345100,4778054,103.48,14210,16030,13850,18470,9950,14210,15219.37,1.50,0,-161111,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4776,32.63,3.05,12,14.63,448.00,4798.00,24850,20240711,-41.17,8710,20240311,67.85,24850,-41.17,20240711,8710,67.85,20240311,24850,-41.17,20240711,8710,67.85,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N +20241126,100632,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14040,-170,5,-1.20,5423960550,386142,8.36,14210,14270,13850,18470,9950,14210,14045.86,1.50,0,15094,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4587,31.34,2.93,12,1.18,448.00,4798.00,24850,20240711,-43.50,8710,20240311,61.19,24850,-43.50,20240711,8710,61.19,20240311,24850,-43.50,20240711,8710,61.19,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N +20241126,090628,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14070,-140,5,-0.99,1631916110,115277,2.50,14210,14270,14060,18470,9950,14210,14155.71,1.50,0,5245,17450,15830,13620,12000,9790,16640,12810,327,4260,1000,9370,10,1,32668854,4597,31.41,2.93,12,0.35,448.00,4798.00,24850,20240711,-43.38,8710,20240311,61.54,24850,-43.38,20240711,8710,61.54,20240311,24850,-43.38,20240711,8710,61.54,20240311,0.91,N,060370,1000,326 억,,490076,N,N,1590,N,00,N 20241125,160613,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14210,2480,2,21.14,65167552990,4548292,2531.88,11890,15240,11410,15240,8220,11730,14328.16,2.41,0,-323191,12210,11970,11820,11580,11430,11925,11535,327,3510,1000,7740,10,1,32668854,4642,31.72,2.96,12,13.92,448.00,4798.00,24850,20240711,-42.82,8710,20240311,63.15,24850,-42.82,20240711,8710,63.15,20240311,24850,-42.82,20240711,8710,63.15,20240311,0.95,N,060370,1000,326 억,,788808,N,N,1590,N,00,N 20241125,150623,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14540,2810,2,23.96,60121410670,4197095,2336.38,11890,15240,11410,15240,8220,11730,14324.53,2.41,0,-316953,12210,11970,11820,11580,11430,11925,11535,327,3510,1000,7740,10,1,32668854,4750,32.46,3.03,12,12.85,448.00,4798.00,24850,20240711,-41.49,8710,20240311,66.93,24850,-41.49,20240711,8710,66.93,20240311,24850,-41.49,20240711,8710,66.93,20240311,0.95,N,060370,1000,326 억,,788808,N,N,3,N,00,N 20241125,140623,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14800,3070,2,26.17,44735495560,3151543,1754.36,11890,15240,11410,15240,8220,11730,14194.79,2.41,0,-193480,12210,11970,11820,11580,11430,11925,11535,327,3510,1000,7740,10,1,32668854,4835,33.04,3.08,12,9.65,448.00,4798.00,24850,20240711,-40.44,8710,20240311,69.92,24850,-40.44,20240711,8710,69.92,20240311,24850,-40.44,20240711,8710,69.92,20240311,0.95,N,060370,1000,326 억,,788808,N,N,3,N,00,N diff --git a/060380/price/prices-20241101.csv b/060380/price/prices-20241101.csv index 75b11bfa96b9..f17f8bb19bf4 100644 --- a/060380/price/prices-20241101.csv +++ b/060380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1466,12,2,0.83,12633156,8649,28.54,1454,1466,1439,1890,1018,1454,1460.65,0.40,0,-1611,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,289,6.76,0.36,12,0.04,217.00,4114.00,2880,20240605,-49.10,1278,20241114,14.71,2880,-49.10,20240605,1278,14.71,20241114,2880,-49.10,20240605,1278,14.71,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N +20241126,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1466,12,2,0.83,12580380,8613,28.42,1454,1466,1439,1890,1018,1454,1460.63,0.40,0,-1610,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,289,6.76,0.36,12,0.04,217.00,4114.00,2880,20240605,-49.10,1278,20241114,14.71,2880,-49.10,20240605,1278,14.71,20241114,2880,-49.10,20240605,1278,14.71,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N +20241126,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1463,9,2,0.62,10272260,7035,23.21,1454,1466,1439,1890,1018,1454,1460.16,0.40,0,-1169,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,288,6.74,0.36,12,0.04,217.00,4114.00,2880,20240605,-49.20,1278,20241114,14.48,2880,-49.20,20240605,1278,14.48,20241114,2880,-49.20,20240605,1278,14.48,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N +20241126,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1460,6,2,0.41,9677327,6627,21.87,1454,1466,1439,1890,1018,1454,1460.29,0.40,0,-925,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,288,6.73,0.35,12,0.03,217.00,4114.00,2880,20240605,-49.31,1278,20241114,14.24,2880,-49.31,20240605,1278,14.24,20241114,2880,-49.31,20240605,1278,14.24,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N +20241126,120629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1464,10,2,0.69,8432162,5773,19.05,1454,1466,1439,1890,1018,1454,1460.62,0.40,0,-791,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,288,6.75,0.36,12,0.03,217.00,4114.00,2880,20240605,-49.17,1278,20241114,14.55,2880,-49.17,20240605,1278,14.55,20241114,2880,-49.17,20240605,1278,14.55,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N +20241126,110634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1466,12,2,0.83,6179090,4233,13.97,1454,1466,1439,1890,1018,1454,1459.74,0.40,0,-497,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,289,6.76,0.36,12,0.02,217.00,4114.00,2880,20240605,-49.10,1278,20241114,14.71,2880,-49.10,20240605,1278,14.71,20241114,2880,-49.10,20240605,1278,14.71,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N +20241126,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1463,9,2,0.62,4853562,3327,10.98,1454,1463,1439,1890,1018,1454,1458.84,0.40,0,-478,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,288,6.74,0.36,12,0.02,217.00,4114.00,2880,20240605,-49.20,1278,20241114,14.48,2880,-49.20,20240605,1278,14.48,20241114,2880,-49.20,20240605,1278,14.48,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N +20241126,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1454,0,3,0.00,2008028,1381,4.56,1454,1463,1454,1890,1018,1454,1454.04,0.40,0,-132,1577,1515,1475,1413,1373,1495,1393,99,436,500,1010,1,1,19700000,286,6.70,0.35,12,0.01,217.00,4114.00,2880,20240605,-49.51,1278,20241114,13.77,2880,-49.51,20240605,1278,13.77,20241114,2880,-49.51,20240605,1278,13.77,20241114,0.19,N,060380,500,98 억,,79672,N,N,0,N,00,N 20241125,160613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1454,-34,5,-2.28,44735075,30265,272.19,1477,1537,1435,1934,1042,1488,1478.19,0.41,0,-1126,1526,1506,1470,1450,1414,1517,1461,99,446,500,1040,1,1,19700000,286,6.70,0.35,12,0.15,217.00,4114.00,2880,20240605,-49.51,1278,20241114,13.77,2880,-49.51,20240605,1278,13.77,20241114,2880,-49.51,20240605,1278,13.77,20241114,0.19,N,060380,500,98 억,,80798,N,N,0,N,00,N 20241125,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1463,-25,5,-1.68,43888037,29683,266.96,1477,1537,1435,1934,1042,1488,1478.56,0.41,0,-991,1526,1506,1470,1450,1414,1517,1461,99,446,500,1040,1,1,19700000,288,6.74,0.36,12,0.15,217.00,4114.00,2880,20240605,-49.20,1278,20241114,14.48,2880,-49.20,20240605,1278,14.48,20241114,2880,-49.20,20240605,1278,14.48,20241114,0.19,N,060380,500,98 억,,80798,N,N,0,N,00,N 20241125,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1448,-40,5,-2.69,40186183,27133,244.02,1477,1537,1435,1934,1042,1488,1481.08,0.41,0,-988,1526,1506,1470,1450,1414,1517,1461,99,446,500,1040,1,1,19700000,285,6.67,0.35,12,0.14,217.00,4114.00,2880,20240605,-49.72,1278,20241114,13.30,2880,-49.72,20240605,1278,13.30,20241114,2880,-49.72,20240605,1278,13.30,20241114,0.19,N,060380,500,98 억,,80798,N,N,0,N,00,N diff --git a/060480/price/prices-20241101.csv b/060480/price/prices-20241101.csv index 4e7888a8a0e0..8159957aef47 100644 --- a/060480/price/prices-20241101.csv +++ b/060480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1765,10,2,0.57,11849105,6746,37.36,1755,1800,1741,2280,1229,1755,1756.21,0.54,0,-120,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,196,-16.05,0.42,12,0.06,-110.00,4163.00,3560,20240521,-50.42,1716,20241118,2.86,3560,-50.42,20240521,1716,2.86,20241118,3560,-50.42,20240521,1716,2.86,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N +20241126,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1761,6,2,0.34,10633836,6057,33.54,1755,1800,1741,2280,1229,1755,1755.63,0.54,0,63,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,195,-16.01,0.42,12,0.05,-110.00,4163.00,3560,20240521,-50.53,1716,20241118,2.62,3560,-50.53,20240521,1716,2.62,20241118,3560,-50.53,20240521,1716,2.62,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N +20241126,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,9,2,0.51,10316445,5876,32.54,1755,1800,1741,2280,1229,1755,1755.69,0.54,0,63,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,196,-16.04,0.42,12,0.05,-110.00,4163.00,3560,20240521,-50.45,1716,20241118,2.80,3560,-50.45,20240521,1716,2.80,20241118,3560,-50.45,20240521,1716,2.80,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N +20241126,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1751,-4,5,-0.23,6255086,3558,19.70,1755,1800,1751,2280,1229,1755,1758.03,0.54,0,17,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,194,-15.92,0.42,12,0.03,-110.00,4163.00,3560,20240521,-50.81,1716,20241118,2.04,3560,-50.81,20240521,1716,2.04,20241118,3560,-50.81,20240521,1716,2.04,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N +20241126,120629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1771,16,2,0.91,2610057,1477,8.18,1755,1800,1751,2280,1229,1755,1767.13,0.54,0,-161,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,196,-16.10,0.43,12,0.01,-110.00,4163.00,3560,20240521,-50.25,1716,20241118,3.21,3560,-50.25,20240521,1716,3.21,20241118,3560,-50.25,20240521,1716,3.21,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N +20241126,110635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1777,22,2,1.25,2432957,1377,7.63,1755,1800,1751,2280,1229,1755,1766.85,0.54,0,-161,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,197,-16.15,0.43,12,0.01,-110.00,4163.00,3560,20240521,-50.08,1716,20241118,3.55,3560,-50.08,20240521,1716,3.55,20241118,3560,-50.08,20240521,1716,3.55,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N +20241126,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1784,29,2,1.65,1263152,711,3.94,1755,1800,1751,2280,1229,1755,1776.59,0.54,0,-123,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,198,-16.22,0.43,12,0.01,-110.00,4163.00,3560,20240521,-49.89,1716,20241118,3.96,3560,-49.89,20240521,1716,3.96,20241118,3560,-49.89,20240521,1716,3.96,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N +20241126,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,45,2,2.56,698414,395,2.19,1755,1800,1751,2280,1229,1755,1768.14,0.54,0,-56,1782,1768,1751,1737,1720,1775,1744,55,525,500,1220,1,1,11090000,200,-16.36,0.43,12,0.00,-110.00,4163.00,3560,20240521,-49.44,1716,20241118,4.90,3560,-49.44,20240521,1716,4.90,20241118,3560,-49.44,20240521,1716,4.90,20241118,0.00,N,060480,500,55 억,,60189,N,N,0,N,00,N 20241125,160614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1755,5,2,0.29,31515062,18057,237.34,1751,1765,1734,2275,1225,1750,1745.31,0.55,0,-433,1772,1760,1755,1743,1738,1758,1741,55,525,500,1220,1,1,11090000,195,-15.95,0.42,12,0.16,-110.00,4163.00,3560,20240521,-50.70,1716,20241118,2.27,3560,-50.70,20240521,1716,2.27,20241118,3560,-50.70,20240521,1716,2.27,20241118,0.00,N,060480,500,55 억,,60622,N,N,0,N,00,N 20241125,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1746,-4,5,-0.23,30565619,17516,230.23,1751,1765,1734,2275,1225,1750,1745.01,0.55,0,-421,1772,1760,1755,1743,1738,1758,1741,55,525,500,1220,1,1,11090000,194,-15.87,0.42,12,0.16,-110.00,4163.00,3560,20240521,-50.96,1716,20241118,1.75,3560,-50.96,20240521,1716,1.75,20241118,3560,-50.96,20240521,1716,1.75,20241118,0.00,N,060480,500,55 억,,60622,N,N,0,N,00,N 20241125,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1761,11,2,0.63,29169335,16723,219.81,1751,1761,1734,2275,1225,1750,1744.26,0.55,0,-233,1772,1760,1755,1743,1738,1758,1741,55,525,500,1220,1,1,11090000,195,-16.01,0.42,12,0.15,-110.00,4163.00,3560,20240521,-50.53,1716,20241118,2.62,3560,-50.53,20240521,1716,2.62,20241118,3560,-50.53,20240521,1716,2.62,20241118,0.00,N,060480,500,55 억,,60622,N,N,0,N,00,N diff --git a/060540/price/prices-20241101.csv b/060540/price/prices-20241101.csv index 6c9d8e7a95db..b863034ae379 100644 --- a/060540/price/prices-20241101.csv +++ b/060540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1474,-25,5,-1.67,219030021,149232,28.73,1490,1490,1449,1948,1050,1499,1467.71,0.58,0,-1034,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,385,23.77,0.38,12,0.57,62.00,3831.00,3510,20231215,-58.01,1295,20241115,13.82,2790,-47.17,20240122,1295,13.82,20241115,3510,-58.01,20231215,1295,13.82,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N +20241126,150628,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1473,-26,5,-1.73,194534355,132541,25.52,1490,1490,1449,1948,1050,1499,1467.73,0.58,0,-1929,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,385,23.76,0.38,12,0.51,62.00,3831.00,3510,20231215,-58.03,1295,20241115,13.75,2790,-47.20,20240122,1295,13.75,20241115,3510,-58.03,20231215,1295,13.75,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N +20241126,140625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1474,-25,5,-1.67,178068195,121371,23.37,1490,1490,1449,1948,1050,1499,1467.14,0.58,0,-904,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,385,23.77,0.38,12,0.46,62.00,3831.00,3510,20231215,-58.01,1295,20241115,13.82,2790,-47.17,20240122,1295,13.82,20241115,3510,-58.01,20231215,1295,13.82,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N +20241126,130625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1464,-35,5,-2.33,166789153,113694,21.89,1490,1490,1449,1948,1050,1499,1467.00,0.58,0,2392,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,383,23.61,0.38,12,0.44,62.00,3831.00,3510,20231215,-58.29,1295,20241115,13.05,2790,-47.53,20240122,1295,13.05,20241115,3510,-58.29,20231215,1295,13.05,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N +20241126,120630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1459,-40,5,-2.67,140474126,95669,18.42,1490,1490,1449,1948,1050,1499,1468.33,0.58,0,5094,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,381,23.53,0.38,12,0.37,62.00,3831.00,3510,20231215,-58.43,1295,20241115,12.66,2790,-47.71,20240122,1295,12.66,20241115,3510,-58.43,20231215,1295,12.66,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N +20241126,110635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1479,-20,5,-1.33,127173674,86582,16.67,1490,1490,1449,1948,1050,1499,1468.82,0.58,0,3529,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,387,23.85,0.39,12,0.33,62.00,3831.00,3510,20231215,-57.86,1295,20241115,14.21,2790,-46.99,20240122,1295,14.21,20241115,3510,-57.86,20231215,1295,14.21,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N +20241126,100633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1470,-29,5,-1.93,87771971,59773,11.51,1490,1490,1449,1948,1050,1499,1468.42,0.58,0,3466,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,384,23.71,0.38,12,0.23,62.00,3831.00,3510,20231215,-58.12,1295,20241115,13.51,2790,-47.31,20240122,1295,13.51,20241115,3510,-58.12,20231215,1295,13.51,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N +20241126,090629,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1458,-41,5,-2.74,33524882,22649,4.36,1490,1490,1458,1948,1050,1499,1480.19,0.58,0,-3048,1634,1566,1493,1425,1352,1600,1459,131,449,500,1070,1,1,26133306,381,23.52,0.38,12,0.09,62.00,3831.00,3510,20231215,-58.46,1295,20241115,12.59,2790,-47.74,20240122,1295,12.59,20241115,3510,-58.46,20231215,1295,12.59,20241115,3.82,N,060540,500,130 억,,152737,N,N,0,N,00,N 20241125,160614,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1499,83,2,5.86,779133072,518748,800.49,1420,1561,1420,1840,992,1416,1502.01,0.52,0,15782,1456,1435,1409,1388,1362,1446,1399,131,424,500,1010,1,1,26133306,392,24.18,0.39,12,1.99,62.00,3831.00,3510,20231215,-57.29,1295,20241115,15.75,2790,-46.27,20240122,1295,15.75,20241115,3510,-57.29,20231215,1295,15.75,20241115,3.85,N,060540,500,130 억,,136102,N,N,0,N,00,N 20241125,150624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1452,36,2,2.54,745209220,496059,765.48,1420,1561,1420,1840,992,1416,1502.26,0.52,0,14276,1456,1435,1409,1388,1362,1446,1399,131,424,500,1010,1,1,26133306,379,23.42,0.38,12,1.90,62.00,3831.00,3510,20231215,-58.63,1295,20241115,12.12,2790,-47.96,20240122,1295,12.12,20241115,3510,-58.63,20231215,1295,12.12,20241115,3.85,N,060540,500,130 억,,136102,N,N,0,N,00,N 20241125,140624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1512,96,2,6.78,664864594,441510,681.30,1420,1561,1420,1840,992,1416,1505.89,0.52,0,2970,1456,1435,1409,1388,1362,1446,1399,131,424,500,1010,1,1,26133306,395,24.39,0.39,12,1.69,62.00,3831.00,3510,20231215,-56.92,1295,20241115,16.76,2790,-45.81,20240122,1295,16.76,20241115,3510,-56.92,20231215,1295,16.76,20241115,3.85,N,060540,500,130 억,,136102,N,N,0,N,00,N diff --git a/060560/price/prices-20241101.csv b/060560/price/prices-20241101.csv index 74c37aef64c5..cde85ecca002 100644 --- a/060560/price/prices-20241101.csv +++ b/060560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,-10,5,-1.27,142813499,184349,98.87,767,797,756,1020,550,785,774.69,2.10,0,12454,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,989,4.31,0.62,12,0.14,180.00,1258.00,1318,20231120,-41.20,696,20241115,11.35,1290,-39.92,20240304,696,11.35,20241115,1290,-39.92,20240304,696,11.35,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N +20241126,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-3,5,-0.38,138663315,178994,96.00,767,797,756,1020,550,785,774.68,2.10,0,14614,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,998,4.34,0.62,12,0.14,180.00,1258.00,1318,20231120,-40.67,696,20241115,12.36,1290,-39.38,20240304,696,12.36,20241115,1290,-39.38,20240304,696,12.36,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N +20241126,140626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-1,5,-0.13,124733653,161067,86.38,767,797,756,1020,550,785,774.42,2.10,0,8813,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,1001,4.36,0.62,12,0.13,180.00,1258.00,1318,20231120,-40.52,696,20241115,12.64,1290,-39.22,20240304,696,12.64,20241115,1290,-39.22,20240304,696,12.64,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N +20241126,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,0,3,0.00,88210612,114532,61.43,767,786,756,1020,550,785,770.18,2.10,0,17920,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,1002,4.36,0.62,12,0.09,180.00,1258.00,1318,20231120,-40.44,696,20241115,12.79,1290,-39.15,20240304,696,12.79,20241115,1290,-39.15,20240304,696,12.79,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N +20241126,120630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-8,5,-1.02,72466912,94178,50.51,767,786,756,1020,550,785,769.47,2.10,0,11155,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,992,4.32,0.62,12,0.07,180.00,1258.00,1318,20231120,-41.05,696,20241115,11.64,1290,-39.77,20240304,696,11.64,20241115,1290,-39.77,20240304,696,11.64,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N +20241126,110635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-15,5,-1.91,50902577,66499,35.66,767,785,756,1020,550,785,765.46,2.10,0,12097,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,983,4.28,0.61,12,0.05,180.00,1258.00,1318,20231120,-41.58,696,20241115,10.63,1290,-40.31,20240304,696,10.63,20241115,1290,-40.31,20240304,696,10.63,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N +20241126,100634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,-18,5,-2.29,47422074,61978,33.24,767,785,756,1020,550,785,765.14,2.10,0,12370,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,979,4.26,0.61,12,0.05,180.00,1258.00,1318,20231120,-41.81,696,20241115,10.20,1290,-40.54,20240304,696,10.20,20241115,1290,-40.54,20240304,696,10.20,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N +20241126,090629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,763,-22,5,-2.80,28378951,37043,19.87,767,785,756,1020,550,785,766.11,2.10,0,3417,820,802,767,749,714,811,758,638,235,500,580,1,1,127669525,974,4.24,0.61,12,0.03,180.00,1258.00,1318,20231120,-42.11,696,20241115,9.63,1290,-40.85,20240304,696,9.63,20241115,1290,-40.85,20240304,696,9.63,20241115,1.39,N,060560,500,638 억,,2680088,N,N,0,N,00,N 20241125,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,7,2,0.90,142007472,186456,321.19,778,785,732,1011,545,778,761.61,2.06,0,50474,798,787,777,766,756,783,762,638,233,500,570,1,1,127669525,1002,4.36,0.62,12,0.15,180.00,1258.00,1318,20231120,-40.44,696,20241115,12.79,1290,-39.15,20240304,696,12.79,20241115,1290,-39.15,20240304,696,12.79,20241115,1.39,N,060560,500,638 억,,2629614,N,N,0,N,00,N 20241125,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,-13,5,-1.67,131401500,172780,297.63,778,785,732,1011,545,778,760.51,2.06,0,57865,798,787,777,766,756,783,762,638,233,500,570,1,1,127669525,977,4.25,0.61,12,0.14,180.00,1258.00,1318,20231120,-41.96,696,20241115,9.91,1290,-40.70,20240304,696,9.91,20241115,1290,-40.70,20240304,696,9.91,20241115,1.39,N,060560,500,638 억,,2629614,N,N,0,N,00,N 20241125,140624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,-18,5,-2.31,101698826,133925,230.70,778,785,732,1011,545,778,759.37,2.06,0,57188,798,787,777,766,756,783,762,638,233,500,570,1,1,127669525,970,4.22,0.60,12,0.10,180.00,1258.00,1318,20231120,-42.34,696,20241115,9.20,1290,-41.09,20240304,696,9.20,20241115,1290,-41.09,20240304,696,9.20,20241115,1.39,N,060560,500,638 억,,2629614,N,N,0,N,00,N diff --git a/060570/price/prices-20241101.csv b/060570/price/prices-20241101.csv index 5b98794111b8..a4720b596c2c 100644 --- a/060570/price/prices-20241101.csv +++ b/060570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1610,35,2,2.22,135476066,84613,18.89,1627,1642,1560,2045,1103,1575,1601.13,2.71,0,1102,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1218,-39.27,0.74,12,0.11,-41.00,2180.00,4000,20240123,-59.75,1500,20241115,7.33,4000,-59.75,20240123,1500,7.33,20241115,4000,-59.75,20240123,1500,7.33,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N +20241126,150628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1613,38,2,2.41,119699572,74824,16.71,1627,1642,1560,2045,1103,1575,1599.75,2.71,0,-3545,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1220,-39.34,0.74,12,0.10,-41.00,2180.00,4000,20240123,-59.68,1500,20241115,7.53,4000,-59.68,20240123,1500,7.53,20241115,4000,-59.68,20240123,1500,7.53,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N +20241126,140626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1612,37,2,2.35,108864918,68104,15.21,1627,1642,1560,2045,1103,1575,1598.51,2.71,0,-8610,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1219,-39.32,0.74,12,0.09,-41.00,2180.00,4000,20240123,-59.70,1500,20241115,7.47,4000,-59.70,20240123,1500,7.47,20241115,4000,-59.70,20240123,1500,7.47,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N +20241126,130625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1605,30,2,1.90,76726420,48269,10.78,1627,1627,1560,2045,1103,1575,1589.56,2.71,0,-9693,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1214,-39.15,0.74,12,0.06,-41.00,2180.00,4000,20240123,-59.88,1500,20241115,7.00,4000,-59.88,20240123,1500,7.00,20241115,4000,-59.88,20240123,1500,7.00,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N +20241126,120630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1600,25,2,1.59,68244587,42974,9.60,1627,1627,1560,2045,1103,1575,1588.04,2.71,0,-11309,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1210,-39.02,0.73,12,0.06,-41.00,2180.00,4000,20240123,-60.00,1500,20241115,6.67,4000,-60.00,20240123,1500,6.67,20241115,4000,-60.00,20240123,1500,6.67,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N +20241126,110636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1586,11,2,0.70,61674667,38854,8.68,1627,1627,1560,2045,1103,1575,1587.34,2.71,0,-12723,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1199,-38.68,0.73,12,0.05,-41.00,2180.00,4000,20240123,-60.35,1500,20241115,5.73,4000,-60.35,20240123,1500,5.73,20241115,4000,-60.35,20240123,1500,5.73,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N +20241126,100634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1587,12,2,0.76,50433231,31709,7.08,1627,1627,1560,2045,1103,1575,1590.50,2.71,0,-13323,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1200,-38.71,0.73,12,0.04,-41.00,2180.00,4000,20240123,-60.33,1500,20241115,5.80,4000,-60.33,20240123,1500,5.80,20241115,4000,-60.33,20240123,1500,5.80,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N +20241126,090629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1573,-2,5,-0.13,34492370,21581,4.82,1627,1627,1573,2045,1103,1575,1598.27,2.71,0,-13517,1710,1642,1607,1539,1504,1625,1522,378,470,500,970,1,1,75621573,1190,-38.37,0.72,12,0.03,-41.00,2180.00,4000,20240123,-60.68,1500,20241115,4.87,4000,-60.68,20240123,1500,4.87,20241115,4000,-60.68,20240123,1500,4.87,20241115,0.53,N,060570,500,378 억,,2049652,N,N,83,N,00,N 20241125,160614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1575,-100,5,-5.97,722660810,447503,210.08,1675,1675,1572,2175,1173,1675,1614.91,2.87,0,-116812,1725,1700,1674,1649,1623,1712,1661,378,500,500,1030,1,1,75621573,1191,-38.41,0.72,12,0.59,-41.00,2180.00,4000,20240123,-60.62,1500,20241115,5.00,4000,-60.62,20240123,1500,5.00,20241115,4000,-60.62,20240123,1500,5.00,20241115,0.53,N,060570,500,378 억,,2166757,N,N,83,N,00,N 20241125,150625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1592,-83,5,-4.96,545645805,335603,157.55,1675,1675,1572,2175,1173,1675,1625.70,2.87,0,-69907,1725,1700,1674,1649,1623,1712,1661,378,500,500,1030,1,1,75621573,1204,-38.83,0.73,12,0.44,-41.00,2180.00,4000,20240123,-60.20,1500,20241115,6.13,4000,-60.20,20240123,1500,6.13,20241115,4000,-60.20,20240123,1500,6.13,20241115,0.53,N,060570,500,378 억,,2166757,N,N,0,N,00,N 20241125,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1615,-60,5,-3.58,388327371,237415,111.45,1675,1675,1572,2175,1173,1675,1635.45,2.87,0,-22202,1725,1700,1674,1649,1623,1712,1661,378,500,500,1030,1,1,75621573,1221,-39.39,0.74,12,0.31,-41.00,2180.00,4000,20240123,-59.62,1500,20241115,7.67,4000,-59.62,20240123,1500,7.67,20241115,4000,-59.62,20240123,1500,7.67,20241115,0.53,N,060570,500,378 억,,2166757,N,N,0,N,00,N diff --git a/060590/price/prices-20241101.csv b/060590/price/prices-20241101.csv index c73870d540e3..603d3b6286a4 100644 --- a/060590/price/prices-20241101.csv +++ b/060590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,180,2,2.59,316652270,44676,49.50,7010,7160,6980,9030,4870,6950,7087.84,1.09,0,9459,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1724,-11.05,2.15,12,0.18,-645.00,3322.00,11730,20231226,-39.22,6050,20240805,17.85,10900,-34.59,20240103,6050,17.85,20240805,11730,-39.22,20231226,6050,17.85,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N +20241126,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,210,2,3.02,280399280,39595,43.87,7010,7160,6980,9030,4870,6950,7081.85,1.09,0,10827,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1731,-11.10,2.16,12,0.16,-645.00,3322.00,11730,20231226,-38.96,6050,20240805,18.35,10900,-34.31,20240103,6050,18.35,20240805,11730,-38.96,20231226,6050,18.35,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N +20241126,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,160,2,2.30,254046310,35901,39.78,7010,7150,6980,9030,4870,6950,7076.48,1.09,0,8914,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1719,-11.02,2.14,12,0.15,-645.00,3322.00,11730,20231226,-39.39,6050,20240805,17.52,10900,-34.77,20240103,6050,17.52,20240805,11730,-39.39,20231226,6050,17.52,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N +20241126,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,150,2,2.16,234078020,33083,36.65,7010,7150,6980,9030,4870,6950,7075.67,1.09,0,8660,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1717,-11.01,2.14,12,0.14,-645.00,3322.00,11730,20231226,-39.47,6050,20240805,17.36,10900,-34.86,20240103,6050,17.36,20240805,11730,-39.47,20231226,6050,17.36,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N +20241126,120631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,170,2,2.45,219036150,30968,34.31,7010,7150,6980,9030,4870,6950,7073.18,1.09,0,8211,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1722,-11.04,2.14,12,0.13,-645.00,3322.00,11730,20231226,-39.30,6050,20240805,17.69,10900,-34.68,20240103,6050,17.69,20240805,11730,-39.30,20231226,6050,17.69,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N +20241126,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,130,2,1.87,122152060,17322,19.19,7010,7120,6980,9030,4870,6950,7052.14,1.09,0,-1573,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1712,-10.98,2.13,12,0.07,-645.00,3322.00,11730,20231226,-39.64,6050,20240805,17.02,10900,-35.05,20240103,6050,17.02,20240805,11730,-39.64,20231226,6050,17.02,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N +20241126,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,100,2,1.44,89237190,12658,14.02,7010,7120,6980,9030,4870,6950,7050.26,1.09,0,-2607,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1705,-10.93,2.12,12,0.05,-645.00,3322.00,11730,20231226,-39.90,6050,20240805,16.53,10900,-35.32,20240103,6050,16.53,20240805,11730,-39.90,20231226,6050,16.53,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N +20241126,090630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,80,2,1.15,16262250,2321,2.57,7010,7050,6990,9030,4870,6950,7007.82,1.09,0,-653,7370,7160,6880,6670,6390,7020,6530,121,2080,500,5000,10,1,24181020,1700,-10.90,2.12,12,0.01,-645.00,3322.00,11730,20231226,-40.07,6050,20240805,16.20,10900,-35.50,20240103,6050,16.20,20240805,11730,-40.07,20231226,6050,16.20,20240805,2.63,N,060590,500,120 억,,263995,N,N,1,N,00,N 20241125,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,-70,5,-1.00,618391430,89203,81.34,6980,7090,6600,9120,4920,7020,6932.40,1.09,0,1290,7260,7140,7040,6920,6820,7090,6870,121,2100,500,5050,10,1,24181020,1681,-10.78,2.09,12,0.37,-645.00,3322.00,11730,20231226,-40.75,6050,20240805,14.88,10900,-36.24,20240103,6050,14.88,20240805,11730,-40.75,20231226,6050,14.88,20240805,2.62,N,060590,500,120 억,,262706,N,N,1,N,00,N 20241125,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-20,5,-0.28,582595110,84059,76.65,6980,7090,6600,9120,4920,7020,6930.79,1.09,0,2250,7260,7140,7040,6920,6820,7090,6870,121,2100,500,5050,10,1,24181020,1693,-10.85,2.11,12,0.35,-645.00,3322.00,11730,20231226,-40.32,6050,20240805,15.70,10900,-35.78,20240103,6050,15.70,20240805,11730,-40.32,20231226,6050,15.70,20240805,2.62,N,060590,500,120 억,,262706,N,N,7,N,00,N 20241125,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,10,2,0.14,548517240,79181,72.20,6980,7090,6600,9120,4920,7020,6927.38,1.09,0,3246,7260,7140,7040,6920,6820,7090,6870,121,2100,500,5050,10,1,24181020,1700,-10.90,2.12,12,0.33,-645.00,3322.00,11730,20231226,-40.07,6050,20240805,16.20,10900,-35.50,20240103,6050,16.20,20240805,11730,-40.07,20231226,6050,16.20,20240805,2.62,N,060590,500,120 억,,262706,N,N,7,N,00,N diff --git a/060720/price/prices-20241101.csv b/060720/price/prices-20241101.csv index 81936babde1b..af1273e4e687 100644 --- a/060720/price/prices-20241101.csv +++ b/060720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160624,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8850,50,2,0.57,358499440,40884,69.56,8730,8850,8710,11440,6160,8800,8768.66,8.02,0,8741,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2095,6.77,0.78,12,0.17,1307.00,11342.00,16400,20240328,-46.04,8110,20241115,9.12,16400,-46.04,20240328,8110,9.12,20241115,16400,-46.04,20240328,8110,9.12,20241115,3.43,N,060720,500,118 억,,1899170,N,N,6,N,00,N +20241126,150629,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8810,10,2,0.11,317121170,36203,61.60,8730,8850,8710,11440,6160,8800,8759.53,8.02,0,7754,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2086,6.74,0.78,12,0.15,1307.00,11342.00,16400,20240328,-46.28,8110,20241115,8.63,16400,-46.28,20240328,8110,8.63,20241115,16400,-46.28,20240328,8110,8.63,20241115,3.43,N,060720,500,118 억,,1899170,N,N,92,N,00,N +20241126,140626,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8780,-20,5,-0.23,297928690,34021,57.88,8730,8850,8710,11440,6160,8800,8757.20,8.02,0,7333,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2079,6.72,0.77,12,0.14,1307.00,11342.00,16400,20240328,-46.46,8110,20241115,8.26,16400,-46.46,20240328,8110,8.26,20241115,16400,-46.46,20240328,8110,8.26,20241115,3.43,N,060720,500,118 억,,1899170,N,N,92,N,00,N +20241126,130626,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8770,-30,5,-0.34,275415200,31455,53.52,8730,8850,8710,11440,6160,8800,8755.85,8.02,0,7130,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2077,6.71,0.77,12,0.13,1307.00,11342.00,16400,20240328,-46.52,8110,20241115,8.14,16400,-46.52,20240328,8110,8.14,20241115,16400,-46.52,20240328,8110,8.14,20241115,3.43,N,060720,500,118 억,,1899170,N,N,92,N,00,N +20241126,120631,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8740,-60,5,-0.68,212592370,24285,41.32,8730,8850,8710,11440,6160,8800,8754.06,8.02,0,3543,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2069,6.69,0.77,12,0.10,1307.00,11342.00,16400,20240328,-46.71,8110,20241115,7.77,16400,-46.71,20240328,8110,7.77,20241115,16400,-46.71,20240328,8110,7.77,20241115,3.43,N,060720,500,118 억,,1899170,N,N,92,N,00,N +20241126,110636,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8760,-40,5,-0.45,173342200,19808,33.70,8730,8850,8710,11440,6160,8800,8751.12,8.02,0,3645,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2074,6.70,0.77,12,0.08,1307.00,11342.00,16400,20240328,-46.59,8110,20241115,8.01,16400,-46.59,20240328,8110,8.01,20241115,16400,-46.59,20240328,8110,8.01,20241115,3.43,N,060720,500,118 억,,1899170,N,N,92,N,00,N +20241126,100635,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8720,-80,5,-0.91,128261630,14653,24.93,8730,8850,8710,11440,6160,8800,8753.27,8.02,0,1679,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2065,6.67,0.77,12,0.06,1307.00,11342.00,16400,20240328,-46.83,8110,20241115,7.52,16400,-46.83,20240328,8110,7.52,20241115,16400,-46.83,20240328,8110,7.52,20241115,3.43,N,060720,500,118 억,,1899170,N,N,92,N,00,N +20241126,090630,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8710,-90,5,-1.02,58309080,6676,11.36,8730,8850,8710,11440,6160,8800,8734.13,8.02,0,762,9013,8906,8733,8626,8453,8960,8680,118,2640,500,6510,10,1,23677442,2062,6.66,0.77,12,0.03,1307.00,11342.00,16400,20240328,-46.89,8110,20241115,7.40,16400,-46.89,20240328,8110,7.40,20241115,16400,-46.89,20240328,8110,7.40,20241115,3.43,N,060720,500,118 억,,1899170,N,N,92,N,00,N 20241125,160615,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8800,250,2,2.92,504232810,57570,144.74,8580,8840,8560,11110,5990,8550,8758.42,7.99,0,17726,8803,8676,8603,8476,8403,8640,8440,118,2560,500,6320,10,1,23677442,2084,6.73,0.78,12,0.24,1307.00,11342.00,16400,20240328,-46.34,8110,20241115,8.51,16400,-46.34,20240328,8110,8.51,20241115,16400,-46.34,20240328,8110,8.51,20241115,3.43,N,060720,500,118 억,,1892277,N,N,92,N,00,N 20241125,150626,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8790,240,2,2.81,459308510,52453,131.87,8580,8840,8560,11110,5990,8550,8756.57,7.99,0,17677,8803,8676,8603,8476,8403,8640,8440,118,2560,500,6320,10,1,23677442,2081,6.73,0.77,12,0.22,1307.00,11342.00,16400,20240328,-46.40,8110,20241115,8.38,16400,-46.40,20240328,8110,8.38,20241115,16400,-46.40,20240328,8110,8.38,20241115,3.43,N,060720,500,118 억,,1892277,N,N,0,N,00,N 20241125,140625,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8760,210,2,2.46,397586210,45416,114.18,8580,8840,8560,11110,5990,8550,8754.32,7.99,0,15383,8803,8676,8603,8476,8403,8640,8440,118,2560,500,6320,10,1,23677442,2074,6.70,0.77,12,0.19,1307.00,11342.00,16400,20240328,-46.59,8110,20241115,8.01,16400,-46.59,20240328,8110,8.01,20241115,16400,-46.59,20240328,8110,8.01,20241115,3.43,N,060720,500,118 억,,1892277,N,N,0,N,00,N diff --git a/060850/price/prices-20241101.csv b/060850/price/prices-20241101.csv index 474ecc7db61b..a16ddc8c8d52 100644 --- a/060850/price/prices-20241101.csv +++ b/060850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6790,10,2,0.15,5491680,806,102.54,6820,6830,6780,8810,4750,6780,6815.84,10.36,0,-74,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,552,14.67,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.75,6340,20241114,7.10,11270,-39.75,20240405,6340,7.10,20241114,11270,-39.75,20240405,6340,7.10,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N +20241126,150629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,40,2,0.59,4771850,700,89.06,6820,6830,6780,8810,4750,6780,6816.93,10.36,0,-63,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,555,14.73,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.49,6340,20241114,7.57,11270,-39.49,20240405,6340,7.57,20241114,11270,-39.49,20240405,6340,7.57,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N +20241126,140627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,20,2,0.29,4546820,667,84.86,6820,6830,6780,8810,4750,6780,6816.82,10.36,0,-31,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,553,14.69,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.66,6340,20241114,7.26,11270,-39.66,20240405,6340,7.26,20241114,11270,-39.66,20240405,6340,7.26,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N +20241126,130626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,30,2,0.44,4410550,647,82.32,6820,6830,6780,8810,4750,6780,6816.92,10.36,0,-31,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,554,14.71,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.57,6340,20241114,7.41,11270,-39.57,20240405,6340,7.41,20241114,11270,-39.57,20240405,6340,7.41,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N +20241126,120631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,30,2,0.44,4192190,615,78.24,6820,6830,6780,8810,4750,6780,6816.57,10.36,0,-21,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,554,14.71,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.57,6340,20241114,7.41,11270,-39.57,20240405,6340,7.41,20241114,11270,-39.57,20240405,6340,7.41,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N +20241126,110637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,40,2,0.59,3504760,514,65.39,6820,6830,6780,8810,4750,6780,6818.60,10.36,0,-4,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,555,14.73,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.49,6340,20241114,7.57,11270,-39.49,20240405,6340,7.57,20241114,11270,-39.49,20240405,6340,7.57,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N +20241126,100635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6830,50,2,0.74,3342000,490,62.34,6820,6830,6820,8810,4750,6780,6820.41,10.36,0,-4,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,555,14.75,1.21,12,0.01,463.00,5665.00,11270,20240405,-39.40,6340,20241114,7.73,11270,-39.40,20240405,6340,7.73,20241114,11270,-39.40,20240405,6340,7.73,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N +20241126,090630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,40,2,0.59,525140,77,9.80,6820,6820,6820,8810,4750,6780,6820.00,10.36,0,-11,6826,6802,6766,6742,6706,6815,6755,41,2030,500,4610,10,1,8131000,555,14.73,1.20,12,0.00,463.00,5665.00,11270,20240405,-39.49,6340,20241114,7.57,11270,-39.49,20240405,6340,7.57,20241114,11270,-39.49,20240405,6340,7.57,20241114,0.35,N,060850,500,40 억,,842512,N,N,0,N,00,N 20241125,160615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6780,50,2,0.74,5319350,786,44.79,6730,6790,6730,8740,4720,6730,6759.98,10.36,0,-16,6830,6780,6690,6640,6550,6805,6665,41,2010,500,4570,10,1,8131000,551,14.64,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.84,6340,20241114,6.94,11270,-39.84,20240405,6340,6.94,20241114,11270,-39.84,20240405,6340,6.94,20241114,0.35,N,060850,500,40 억,,842528,N,N,0,N,00,N 20241125,150626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6780,50,2,0.74,3075170,455,25.93,6730,6790,6730,8740,4720,6730,6758.62,10.36,0,-5,6830,6780,6690,6640,6550,6805,6665,41,2010,500,4570,10,1,8131000,551,14.64,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.84,6340,20241114,6.94,11270,-39.84,20240405,6340,6.94,20241114,11270,-39.84,20240405,6340,6.94,20241114,0.35,N,060850,500,40 억,,842528,N,N,0,N,00,N 20241125,140626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,30,2,0.45,2966780,439,25.01,6730,6790,6730,8740,4720,6730,6758.04,10.36,0,-5,6830,6780,6690,6640,6550,6805,6665,41,2010,500,4570,10,1,8131000,550,14.60,1.19,12,0.01,463.00,5665.00,11270,20240405,-40.02,6340,20241114,6.62,11270,-40.02,20240405,6340,6.62,20241114,11270,-40.02,20240405,6340,6.62,20241114,0.35,N,060850,500,40 억,,842528,N,N,0,N,00,N diff --git a/060900/price/prices-20241101.csv b/060900/price/prices-20241101.csv index 1c236cd5112b..0031ba155204 100644 --- a/060900/price/prices-20241101.csv +++ b/060900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160624,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1057,-8,5,-0.75,25795048,24477,28.26,1065,1075,1000,1384,746,1065,1053.85,0.59,0,-6050,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,267,-3.57,0.49,12,0.10,-296.00,2150.00,2440,20240228,-56.68,987,20241114,7.09,2440,-56.68,20240228,987,7.09,20241114,2440,-56.68,20240228,987,7.09,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N +20241126,150630,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1055,-10,5,-0.94,25314047,24021,27.74,1065,1075,1000,1384,746,1065,1053.83,0.59,0,-5940,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,266,-3.56,0.49,12,0.10,-296.00,2150.00,2440,20240228,-56.76,987,20241114,6.89,2440,-56.76,20240228,987,6.89,20241114,2440,-56.76,20240228,987,6.89,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N +20241126,140627,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1054,-11,5,-1.03,22933972,21763,25.13,1065,1075,1000,1384,746,1065,1053.81,0.59,0,-5679,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,266,-3.56,0.49,12,0.09,-296.00,2150.00,2440,20240228,-56.80,987,20241114,6.79,2440,-56.80,20240228,987,6.79,20241114,2440,-56.80,20240228,987,6.79,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N +20241126,130627,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1057,-8,5,-0.75,20300988,19259,22.24,1065,1075,1000,1384,746,1065,1054.10,0.59,0,-4671,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,267,-3.57,0.49,12,0.08,-296.00,2150.00,2440,20240228,-56.68,987,20241114,7.09,2440,-56.68,20240228,987,7.09,20241114,2440,-56.68,20240228,987,7.09,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N +20241126,120631,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1057,-8,5,-0.75,19433528,18439,21.29,1065,1075,1000,1384,746,1065,1053.94,0.59,0,-4447,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,267,-3.57,0.49,12,0.07,-296.00,2150.00,2440,20240228,-56.68,987,20241114,7.09,2440,-56.68,20240228,987,7.09,20241114,2440,-56.68,20240228,987,7.09,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N +20241126,110637,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1059,-6,5,-0.56,17854642,16930,19.55,1065,1075,1000,1384,746,1065,1054.62,0.59,0,-3590,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,267,-3.58,0.49,12,0.07,-296.00,2150.00,2440,20240228,-56.60,987,20241114,7.29,2440,-56.60,20240228,987,7.29,20241114,2440,-56.60,20240228,987,7.29,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N +20241126,100635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1051,-14,5,-1.31,13639222,12945,14.95,1065,1075,1000,1384,746,1065,1053.63,0.59,0,-3230,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,265,-3.55,0.49,12,0.05,-296.00,2150.00,2440,20240228,-56.93,987,20241114,6.48,2440,-56.93,20240228,987,6.48,20241114,2440,-56.93,20240228,987,6.48,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N +20241126,090630,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1065,0,3,0.00,5483465,5241,6.05,1065,1066,1000,1384,746,1065,1046.26,0.59,0,166,1109,1087,1061,1039,1013,1074,1026,253,319,1000,660,1,1,25258229,269,-3.60,0.50,12,0.02,-296.00,2150.00,2440,20240228,-56.35,987,20241114,7.90,2440,-56.35,20240228,987,7.90,20241114,2440,-56.35,20240228,987,7.90,20241114,0.11,N,060900,1000,252 억,,147978,N,N,0,N,00,N 20241125,160616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1065,1,2,0.09,88676648,83754,146.58,1083,1083,1035,1383,745,1064,1058.78,0.58,0,1381,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,269,-3.60,0.50,12,0.33,-296.00,2150.00,2440,20240228,-56.35,987,20241114,7.90,2440,-56.35,20240228,987,7.90,20241114,2440,-56.35,20240228,987,7.90,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N 20241125,150626,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1066,2,2,0.19,88378545,83474,146.09,1083,1083,1035,1383,745,1064,1058.76,0.58,0,1658,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,269,-3.60,0.50,12,0.33,-296.00,2150.00,2440,20240228,-56.31,987,20241114,8.00,2440,-56.31,20240228,987,8.00,20241114,2440,-56.31,20240228,987,8.00,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N 20241125,140626,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1060,-4,5,-0.38,70570945,66644,116.63,1083,1083,1035,1383,745,1064,1058.92,0.58,0,2518,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.26,-296.00,2150.00,2440,20240228,-56.56,987,20241114,7.40,2440,-56.56,20240228,987,7.40,20241114,2440,-56.56,20240228,987,7.40,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N diff --git a/060980/price/prices-20241101.csv b/060980/price/prices-20241101.csv index 710a5ad9d33d..c69e02dcfc19 100644 --- a/060980/price/prices-20241101.csv +++ b/060980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160625,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,0,3,0.00,425363350,12585,145.07,34200,34200,33700,44200,23800,34000,33799.15,8.60,0,-1727,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3458,6.92,0.34,12,0.12,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.11,N,060980,5000,550 억,,874449,N,N,2,N,00,N +20241126,150630,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33950,-50,5,-0.15,415864550,12305,141.84,34200,34200,33700,44200,23800,34000,33796.39,8.60,0,-1741,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3453,6.91,0.34,12,0.12,4910.00,101279.00,36750,20240205,-7.62,31350,20240805,8.29,36750,-7.62,20240205,31350,8.29,20240805,36750,-7.62,20240205,31350,8.29,20240805,0.11,N,060980,5000,550 억,,874449,N,N,3,N,00,N +20241126,140627,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33850,-150,5,-0.44,384820800,11389,131.29,34200,34200,33700,44200,23800,34000,33788.81,8.60,0,-1888,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3442,6.89,0.33,12,0.11,4910.00,101279.00,36750,20240205,-7.89,31350,20240805,7.97,36750,-7.89,20240205,31350,7.97,20240805,36750,-7.89,20240205,31350,7.97,20240805,0.11,N,060980,5000,550 억,,874449,N,N,3,N,00,N +20241126,130627,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33750,-250,5,-0.74,322847250,9554,110.13,34200,34200,33700,44200,23800,34000,33791.84,8.60,0,-1022,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3432,6.87,0.33,12,0.09,4910.00,101279.00,36750,20240205,-8.16,31350,20240805,7.66,36750,-8.16,20240205,31350,7.66,20240805,36750,-8.16,20240205,31350,7.66,20240805,0.11,N,060980,5000,550 억,,874449,N,N,3,N,00,N +20241126,120632,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33800,-200,5,-0.59,262963250,7781,89.69,34200,34200,33700,44200,23800,34000,33795.56,8.60,0,-301,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3437,6.88,0.33,12,0.08,4910.00,101279.00,36750,20240205,-8.03,31350,20240805,7.81,36750,-8.03,20240205,31350,7.81,20240805,36750,-8.03,20240205,31350,7.81,20240805,0.11,N,060980,5000,550 억,,874449,N,N,3,N,00,N +20241126,110637,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33850,-150,5,-0.44,146866750,4348,50.12,34200,34200,33700,44200,23800,34000,33778.00,8.60,0,-1322,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3442,6.89,0.33,12,0.04,4910.00,101279.00,36750,20240205,-7.89,31350,20240805,7.97,36750,-7.89,20240205,31350,7.97,20240805,36750,-7.89,20240205,31350,7.97,20240805,0.11,N,060980,5000,550 억,,874449,N,N,3,N,00,N +20241126,100636,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33750,-250,5,-0.74,61484750,1818,20.96,34200,34200,33700,44200,23800,34000,33819.99,8.60,0,-744,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3432,6.87,0.33,12,0.02,4910.00,101279.00,36750,20240205,-8.16,31350,20240805,7.66,36750,-8.16,20240205,31350,7.66,20240805,36750,-8.16,20240205,31350,7.66,20240805,0.11,N,060980,5000,550 억,,874449,N,N,3,N,00,N +20241126,090631,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,0,3,0.00,1703550,50,0.58,34200,34200,34000,44200,23800,34000,34071.00,8.60,0,11,34866,34432,34166,33732,33466,34300,33600,551,10200,5000,25160,50,1,10169410,3458,6.92,0.34,12,0.00,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.11,N,060980,5000,550 억,,874449,N,N,3,N,00,N 20241125,160616,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,-150,5,-0.44,295011300,8675,73.11,34600,34600,33900,44350,23950,34150,34007.07,8.62,0,-4211,35250,34700,34350,33800,33450,34525,33625,551,10200,5000,25270,50,1,10169410,3458,6.92,0.34,12,0.09,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.11,N,060980,5000,550 억,,877087,N,N,3,N,00,N 20241125,150626,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34050,-100,5,-0.29,289093650,8501,71.64,34600,34600,33900,44350,23950,34150,34007.02,8.62,0,-4159,35250,34700,34350,33800,33450,34525,33625,551,10200,5000,25270,50,1,10169410,3463,6.93,0.34,12,0.08,4910.00,101279.00,36750,20240205,-7.35,31350,20240805,8.61,36750,-7.35,20240205,31350,8.61,20240805,36750,-7.35,20240205,31350,8.61,20240805,0.11,N,060980,5000,550 억,,877087,N,N,9,N,00,N 20241125,140626,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,-150,5,-0.44,243728900,7167,60.40,34600,34600,33900,44350,23950,34150,34007.10,8.62,0,-3739,35250,34700,34350,33800,33450,34525,33625,551,10200,5000,25270,50,1,10169410,3458,6.92,0.34,12,0.07,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.11,N,060980,5000,550 억,,877087,N,N,9,N,00,N diff --git a/061040/price/prices-20241101.csv b/061040/price/prices-20241101.csv index b152c2605929..7cb8c261abaa 100644 --- a/061040/price/prices-20241101.csv +++ b/061040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160625,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3305,-5,5,-0.15,110001375,33359,44.00,3310,3330,3275,4300,2320,3310,3297.48,1.29,0,1194,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1061,26.23,0.45,12,0.10,126.00,7353.00,4135,20240130,-20.07,2795,20241029,18.25,4135,-20.07,20240130,2795,18.25,20241029,4135,-20.07,20240130,2795,18.25,20241029,2.36,N,061040,500,160 억,,415467,N,N,41,N,00,N +20241126,150630,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3290,-20,5,-0.60,94972520,28808,38.00,3310,3330,3275,4300,2320,3310,3296.74,1.29,0,1939,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1056,26.11,0.45,12,0.09,126.00,7353.00,4135,20240130,-20.44,2795,20241029,17.71,4135,-20.44,20240130,2795,17.71,20241029,4135,-20.44,20240130,2795,17.71,20241029,2.36,N,061040,500,160 억,,415467,N,N,0,N,00,N +20241126,140628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3290,-20,5,-0.60,79831040,24199,31.92,3310,3330,3275,4300,2320,3310,3298.94,1.29,0,2393,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1056,26.11,0.45,12,0.08,126.00,7353.00,4135,20240130,-20.44,2795,20241029,17.71,4135,-20.44,20240130,2795,17.71,20241029,4135,-20.44,20240130,2795,17.71,20241029,2.36,N,061040,500,160 억,,415467,N,N,0,N,00,N +20241126,130627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3290,-20,5,-0.60,75591780,22907,30.22,3310,3330,3275,4300,2320,3310,3299.94,1.29,0,3100,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1056,26.11,0.45,12,0.07,126.00,7353.00,4135,20240130,-20.44,2795,20241029,17.71,4135,-20.44,20240130,2795,17.71,20241029,4135,-20.44,20240130,2795,17.71,20241029,2.36,N,061040,500,160 억,,415467,N,N,0,N,00,N +20241126,120632,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3290,-20,5,-0.60,72516435,21972,28.98,3310,3330,3275,4300,2320,3310,3300.40,1.29,0,3103,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1056,26.11,0.45,12,0.07,126.00,7353.00,4135,20240130,-20.44,2795,20241029,17.71,4135,-20.44,20240130,2795,17.71,20241029,4135,-20.44,20240130,2795,17.71,20241029,2.36,N,061040,500,160 억,,415467,N,N,0,N,00,N +20241126,110638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3300,-10,5,-0.30,69488395,21050,27.77,3310,3330,3275,4300,2320,3310,3301.11,1.29,0,3103,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1059,26.19,0.45,12,0.07,126.00,7353.00,4135,20240130,-20.19,2795,20241029,18.07,4135,-20.19,20240130,2795,18.07,20241029,4135,-20.19,20240130,2795,18.07,20241029,2.36,N,061040,500,160 억,,415467,N,N,0,N,00,N +20241126,100636,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3300,-10,5,-0.30,51570495,15594,20.57,3310,3330,3275,4300,2320,3310,3307.07,1.29,0,3048,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1059,26.19,0.45,12,0.05,126.00,7353.00,4135,20240130,-20.19,2795,20241029,18.07,4135,-20.19,20240130,2795,18.07,20241029,4135,-20.19,20240130,2795,18.07,20241029,2.36,N,061040,500,160 억,,415467,N,N,0,N,00,N +20241126,090631,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3285,-25,5,-0.76,1928345,586,0.77,3310,3310,3280,4300,2320,3310,3290.69,1.29,0,-318,3383,3346,3273,3236,3163,3365,3255,160,990,500,2310,5,1,32089259,1054,26.07,0.45,12,0.00,126.00,7353.00,4135,20240130,-20.56,2795,20241029,17.53,4135,-20.56,20240130,2795,17.53,20241029,4135,-20.56,20240130,2795,17.53,20241029,2.36,N,061040,500,160 억,,415467,N,N,0,N,00,N 20241125,160616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3310,80,2,2.48,247626360,75753,211.54,3200,3310,3200,4195,2265,3230,3268.82,1.26,0,12707,3303,3266,3233,3196,3163,3285,3215,160,965,500,2260,5,1,32089259,1062,26.27,0.45,12,0.24,126.00,7353.00,4135,20240130,-19.95,2795,20241029,18.43,4135,-19.95,20240130,2795,18.43,20241029,4135,-19.95,20240130,2795,18.43,20241029,2.34,N,061040,500,160 억,,403416,N,N,2,N,00,N 20241125,150627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3270,40,2,1.24,192267110,58967,164.67,3200,3295,3200,4195,2265,3230,3260.59,1.26,0,12197,3303,3266,3233,3196,3163,3285,3215,160,965,500,2260,5,1,32089259,1049,25.95,0.44,12,0.18,126.00,7353.00,4135,20240130,-20.92,2795,20241029,16.99,4135,-20.92,20240130,2795,16.99,20241029,4135,-20.92,20240130,2795,16.99,20241029,2.34,N,061040,500,160 억,,403416,N,N,2,N,00,N 20241125,140627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3270,40,2,1.24,190259315,58353,162.95,3200,3295,3200,4195,2265,3230,3260.49,1.26,0,12223,3303,3266,3233,3196,3163,3285,3215,160,965,500,2260,5,1,32089259,1049,25.95,0.44,12,0.18,126.00,7353.00,4135,20240130,-20.92,2795,20241029,16.99,4135,-20.92,20240130,2795,16.99,20241029,4135,-20.92,20240130,2795,16.99,20241029,2.34,N,061040,500,160 억,,403416,N,N,2,N,00,N diff --git a/061250/price/prices-20241101.csv b/061250/price/prices-20241101.csv index b54ba817ea90..7a67f9d06742 100644 --- a/061250/price/prices-20241101.csv +++ b/061250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1222,12,2,0.99,417105310,342454,102.23,1210,1225,1208,1573,847,1210,1217.97,1.10,0,39396,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1013,21.07,0.45,12,0.41,58.00,2697.00,2280,20231208,-46.40,1150,20241115,6.26,2265,-46.05,20240103,1150,6.26,20241115,2280,-46.40,20231208,1150,6.26,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N +20241126,150630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1222,12,2,0.99,361926960,297306,88.75,1210,1225,1208,1573,847,1210,1217.36,1.10,0,19513,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1013,21.07,0.45,12,0.36,58.00,2697.00,2280,20231208,-46.40,1150,20241115,6.26,2265,-46.05,20240103,1150,6.26,20241115,2280,-46.40,20231208,1150,6.26,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N +20241126,140628,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1212,2,2,0.17,301606155,247840,73.98,1210,1225,1208,1573,847,1210,1216.94,1.10,0,-18309,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1004,20.90,0.45,12,0.30,58.00,2697.00,2280,20231208,-46.84,1150,20241115,5.39,2265,-46.49,20240103,1150,5.39,20241115,2280,-46.84,20231208,1150,5.39,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N +20241126,130627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1215,5,2,0.41,279369533,229521,68.51,1210,1225,1208,1573,847,1210,1217.19,1.10,0,-16841,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1007,20.95,0.45,12,0.28,58.00,2697.00,2280,20231208,-46.71,1150,20241115,5.65,2265,-46.36,20240103,1150,5.65,20241115,2280,-46.71,20231208,1150,5.65,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N +20241126,120632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1219,9,2,0.74,244108108,200482,59.85,1210,1225,1208,1573,847,1210,1217.61,1.10,0,-24105,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1010,21.02,0.45,12,0.24,58.00,2697.00,2280,20231208,-46.54,1150,20241115,6.00,2265,-46.18,20240103,1150,6.00,20241115,2280,-46.54,20231208,1150,6.00,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N +20241126,110638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1218,8,2,0.66,203162719,166906,49.82,1210,1225,1208,1573,847,1210,1217.23,1.10,0,-6258,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1009,21.00,0.45,12,0.20,58.00,2697.00,2280,20231208,-46.58,1150,20241115,5.91,2265,-46.23,20240103,1150,5.91,20241115,2280,-46.58,20231208,1150,5.91,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N +20241126,100636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1213,3,2,0.25,147526884,121197,36.18,1210,1225,1208,1573,847,1210,1217.25,1.10,0,1002,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1005,20.91,0.45,12,0.15,58.00,2697.00,2280,20231208,-46.80,1150,20241115,5.48,2265,-46.45,20240103,1150,5.48,20241115,2280,-46.80,20231208,1150,5.48,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N +20241126,090631,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1208,-2,5,-0.17,10940083,9033,2.70,1210,1215,1208,1573,847,1210,1211.12,1.10,0,-1051,1234,1222,1206,1194,1178,1228,1200,422,363,500,770,1,1,82874653,1001,20.83,0.45,12,0.01,58.00,2697.00,2280,20231208,-47.02,1150,20241115,5.04,2265,-46.67,20240103,1150,5.04,20241115,2280,-47.02,20231208,1150,5.04,20241115,5.40,N,061250,500,421 억,,909760,N,N,0,N,00,N 20241125,160617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1210,23,2,1.94,401558132,332764,73.73,1190,1218,1190,1543,831,1187,1206.73,0.96,0,114494,1228,1207,1197,1176,1166,1202,1171,422,356,500,750,1,1,82874653,1003,20.86,0.45,12,0.40,58.00,2697.00,2280,20231208,-46.93,1150,20241115,5.22,2265,-46.58,20240103,1150,5.22,20241115,2280,-46.93,20231208,1150,5.22,20241115,5.40,N,061250,500,421 억,,796576,N,N,0,N,00,N 20241125,150627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1208,21,2,1.77,357360608,296285,65.65,1190,1218,1190,1543,831,1187,1206.14,0.96,0,106980,1228,1207,1197,1176,1166,1202,1171,422,356,500,750,1,1,82874653,1001,20.83,0.45,12,0.36,58.00,2697.00,2280,20231208,-47.02,1150,20241115,5.04,2265,-46.67,20240103,1150,5.04,20241115,2280,-47.02,20231208,1150,5.04,20241115,5.40,N,061250,500,421 억,,796576,N,N,0,N,00,N 20241125,140627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1206,19,2,1.60,293206624,243091,53.86,1190,1218,1190,1543,831,1187,1206.16,0.96,0,84211,1228,1207,1197,1176,1166,1202,1171,422,356,500,750,1,1,82874653,999,20.79,0.45,12,0.29,58.00,2697.00,2280,20231208,-47.11,1150,20241115,4.87,2265,-46.75,20240103,1150,4.87,20241115,2280,-47.11,20231208,1150,4.87,20241115,5.40,N,061250,500,421 억,,796576,N,N,0,N,00,N diff --git a/061970/price/prices-20241101.csv b/061970/price/prices-20241101.csv index 229d8004b320..b65ba3c0cff1 100644 --- a/061970/price/prices-20241101.csv +++ b/061970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3660,160,2,4.57,5623959935,1474507,1989.81,3510,4105,3475,4550,2450,3500,3815.64,3.20,0,-108451,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1603,-10.55,0.63,12,3.37,-347.00,5769.00,9630,20240125,-61.99,3330,20241115,9.91,9630,-61.99,20240125,3330,9.91,20241115,9630,-61.99,20240125,3330,9.91,20241115,3.11,N,061970,500,218 억,,1402614,N,N,1,N,00,N +20241126,150631,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3735,235,2,6.71,4724348315,1229626,1659.35,3510,4105,3475,4550,2450,3500,3842.10,3.20,0,-99206,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1635,-10.76,0.65,12,2.81,-347.00,5769.00,9630,20240125,-61.21,3330,20241115,12.16,9630,-61.21,20240125,3330,12.16,20241115,9630,-61.21,20240125,3330,12.16,20241115,3.11,N,061970,500,218 억,,1402614,N,N,2,N,00,N +20241126,140628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3560,60,2,1.71,275924845,78449,105.86,3510,3585,3475,4550,2450,3500,3517.25,3.20,0,-13916,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1559,-10.26,0.62,12,0.18,-347.00,5769.00,9630,20240125,-63.03,3330,20241115,6.91,9630,-63.03,20240125,3330,6.91,20241115,9630,-63.03,20240125,3330,6.91,20241115,3.11,N,061970,500,218 억,,1402614,N,N,2,N,00,N +20241126,130628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3510,10,2,0.29,211804020,60373,81.47,3510,3585,3475,4550,2450,3500,3508.26,3.20,0,-13612,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1537,-10.12,0.61,12,0.14,-347.00,5769.00,9630,20240125,-63.55,3330,20241115,5.41,9630,-63.55,20240125,3330,5.41,20241115,9630,-63.55,20240125,3330,5.41,20241115,3.11,N,061970,500,218 억,,1402614,N,N,2,N,00,N +20241126,120633,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3505,5,2,0.14,199320235,56812,76.67,3510,3585,3475,4550,2450,3500,3508.42,3.20,0,-12978,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1535,-10.10,0.61,12,0.13,-347.00,5769.00,9630,20240125,-63.60,3330,20241115,5.26,9630,-63.60,20240125,3330,5.26,20241115,9630,-63.60,20240125,3330,5.26,20241115,3.11,N,061970,500,218 억,,1402614,N,N,2,N,00,N +20241126,110638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3510,10,2,0.29,180559245,51475,69.46,3510,3585,3475,4550,2450,3500,3507.71,3.20,0,-10585,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1537,-10.12,0.61,12,0.12,-347.00,5769.00,9630,20240125,-63.55,3330,20241115,5.41,9630,-63.55,20240125,3330,5.41,20241115,9630,-63.55,20240125,3330,5.41,20241115,3.11,N,061970,500,218 억,,1402614,N,N,2,N,00,N +20241126,100637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3480,-20,5,-0.57,79830535,22861,30.85,3510,3530,3480,4550,2450,3500,3492.00,3.20,0,-11046,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1524,-10.03,0.60,12,0.05,-347.00,5769.00,9630,20240125,-63.86,3330,20241115,4.50,9630,-63.86,20240125,3330,4.50,20241115,9630,-63.86,20240125,3330,4.50,20241115,3.11,N,061970,500,218 억,,1402614,N,N,2,N,00,N +20241126,090632,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3485,-15,5,-0.43,27970840,8005,10.80,3510,3530,3485,4550,2450,3500,3494.17,3.20,0,-7108,3570,3535,3475,3440,3380,3552,3457,219,1050,500,2520,5,1,43784592,1526,-10.04,0.60,12,0.02,-347.00,5769.00,9630,20240125,-63.81,3330,20241115,4.65,9630,-63.81,20240125,3330,4.65,20241115,9630,-63.81,20240125,3330,4.65,20241115,3.11,N,061970,500,218 억,,1402614,N,N,2,N,00,N 20241125,160617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3500,85,2,2.49,256836130,73980,97.42,3415,3510,3415,4435,2395,3415,3471.47,3.17,0,8349,3505,3460,3420,3375,3335,3482,3397,219,1020,500,2450,5,1,43784592,1532,-10.09,0.61,12,0.17,-347.00,5769.00,9630,20240125,-63.66,3330,20241115,5.11,9630,-63.66,20240125,3330,5.11,20241115,9630,-63.66,20240125,3330,5.11,20241115,3.08,N,061970,500,218 억,,1389697,N,N,2,N,00,N 20241125,150627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3485,70,2,2.05,236799620,68244,89.87,3415,3510,3415,4435,2395,3415,3469.90,3.17,0,8770,3505,3460,3420,3375,3335,3482,3397,219,1020,500,2450,5,1,43784592,1526,-10.04,0.60,12,0.16,-347.00,5769.00,9630,20240125,-63.81,3330,20241115,4.65,9630,-63.81,20240125,3330,4.65,20241115,9630,-63.81,20240125,3330,4.65,20241115,3.08,N,061970,500,218 억,,1389697,N,N,10,N,00,N 20241125,140627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3480,65,2,1.90,214810015,61924,81.55,3415,3510,3415,4435,2395,3415,3468.93,3.17,0,8372,3505,3460,3420,3375,3335,3482,3397,219,1020,500,2450,5,1,43784592,1524,-10.03,0.60,12,0.14,-347.00,5769.00,9630,20240125,-63.86,3330,20241115,4.50,9630,-63.86,20240125,3330,4.50,20241115,9630,-63.86,20240125,3330,4.50,20241115,3.08,N,061970,500,218 억,,1389697,N,N,10,N,00,N diff --git a/062040/price/prices-20241101.csv b/062040/price/prices-20241101.csv index feda7b1c076c..4a6b62dc1d95 100644 --- a/062040/price/prices-20241101.csv +++ b/062040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160626,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,55000,-3400,5,-5.82,39656039000,691434,127.68,59400,60700,54500,75900,40900,58400,57355.20,7.83,0,-103591,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,16745,6.24,2.09,12,2.27,8810.00,26290.00,69200,20241112,-20.52,28050,20240909,96.08,69200,-20.52,20241112,28050,96.08,20240909,69200,-20.52,20241112,28050,96.08,20240909,0.78,N,062040,500,152 억,,2382459,N,N,93,N,00,N +20241126,150631,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,55800,-2600,5,-4.45,37557845400,653597,120.69,59400,60700,54500,75900,40900,58400,57463.28,7.83,0,-103688,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,16988,6.33,2.12,12,2.15,8810.00,26290.00,69200,20241112,-19.36,28050,20240909,98.93,69200,-19.36,20241112,28050,98.93,20240909,69200,-19.36,20241112,28050,98.93,20240909,0.78,N,062040,500,152 억,,2382459,N,N,150,N,00,N +20241126,140629,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,55000,-3400,5,-5.82,33046565000,571400,105.51,59400,60700,54500,75900,40900,58400,57834.36,7.83,0,-107133,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,16745,6.24,2.09,12,1.88,8810.00,26290.00,69200,20241112,-20.52,28050,20240909,96.08,69200,-20.52,20241112,28050,96.08,20240909,69200,-20.52,20241112,28050,96.08,20240909,0.78,N,062040,500,152 억,,2382459,N,N,150,N,00,N +20241126,130628,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,56600,-1800,5,-3.08,26117767000,446893,82.52,59400,60700,56600,75900,40900,58400,58443.00,7.83,0,-97755,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,17232,6.42,2.15,12,1.47,8810.00,26290.00,69200,20241112,-18.21,28050,20240909,101.78,69200,-18.21,20241112,28050,101.78,20240909,69200,-18.21,20241112,28050,101.78,20240909,0.78,N,062040,500,152 억,,2382459,N,N,150,N,00,N +20241126,120633,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57600,-800,5,-1.37,23184063800,395486,73.03,59400,60700,57000,75900,40900,58400,58621.72,7.83,0,-77278,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,17536,6.54,2.19,12,1.30,8810.00,26290.00,69200,20241112,-16.76,28050,20240909,105.35,69200,-16.76,20241112,28050,105.35,20240909,69200,-16.76,20241112,28050,105.35,20240909,0.78,N,062040,500,152 억,,2382459,N,N,150,N,00,N +20241126,110638,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57800,-600,5,-1.03,22049265100,375844,69.40,59400,60700,57000,75900,40900,58400,58666.02,7.83,0,-74571,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,17597,6.56,2.20,12,1.23,8810.00,26290.00,69200,20241112,-16.47,28050,20240909,106.06,69200,-16.47,20241112,28050,106.06,20240909,69200,-16.47,20241112,28050,106.06,20240909,0.78,N,062040,500,152 억,,2382459,N,N,150,N,00,N +20241126,100637,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57300,-1100,5,-1.88,19461357200,330874,61.10,59400,60700,57000,75900,40900,58400,58818.06,7.83,0,-74566,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,17445,6.50,2.18,12,1.09,8810.00,26290.00,69200,20241112,-17.20,28050,20240909,104.28,69200,-17.20,20241112,28050,104.28,20240909,69200,-17.20,20241112,28050,104.28,20240909,0.78,N,062040,500,152 억,,2382459,N,N,150,N,00,N +20241126,090632,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59800,1400,2,2.40,6691462400,111678,20.62,59400,60700,59300,75900,40900,58400,59917.73,7.83,0,-19465,60733,59566,58133,56966,55533,60150,57550,152,17500,500,40880,100,1,30445200,18206,6.79,2.27,12,0.37,8810.00,26290.00,69200,20241112,-13.58,28050,20240909,113.19,69200,-13.58,20241112,28050,113.19,20240909,69200,-13.58,20241112,28050,113.19,20240909,0.78,N,062040,500,152 억,,2382459,N,N,150,N,00,N 20241125,160617,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58400,2100,2,3.73,31027628200,534941,108.84,57700,59300,56700,73100,39500,56300,58002.99,7.84,0,14382,59833,58066,56633,54866,53433,57350,54150,152,16800,500,39410,100,1,30445200,17780,6.63,2.22,12,1.76,8810.00,26290.00,69200,20241112,-15.61,28050,20240909,108.20,69200,-15.61,20241112,28050,108.20,20240909,69200,-15.61,20241112,28050,108.20,20240909,0.85,N,062040,500,152 억,,2385608,N,N,150,N,00,N 20241125,150628,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58800,2500,2,4.44,28947460300,499464,101.62,57700,59300,56700,73100,39500,56300,57959.12,7.84,0,20264,59833,58066,56633,54866,53433,57350,54150,152,16800,500,39410,100,1,30445200,17902,6.67,2.24,12,1.64,8810.00,26290.00,69200,20241112,-15.03,28050,20240909,109.63,69200,-15.03,20241112,28050,109.63,20240909,69200,-15.03,20241112,28050,109.63,20240909,0.85,N,062040,500,152 억,,2385608,N,N,4,N,00,N 20241125,140628,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58400,2100,2,3.73,23362024300,404329,82.26,57700,58800,56700,73100,39500,56300,57782.02,7.84,0,10879,59833,58066,56633,54866,53433,57350,54150,152,16800,500,39410,100,1,30445200,17780,6.63,2.22,12,1.33,8810.00,26290.00,69200,20241112,-15.61,28050,20240909,108.20,69200,-15.61,20241112,28050,108.20,20240909,69200,-15.61,20241112,28050,108.20,20240909,0.85,N,062040,500,152 억,,2385608,N,N,4,N,00,N diff --git a/062970/price/prices-20241101.csv b/062970/price/prices-20241101.csv index 626ccf72552b..b1684223c75a 100644 --- a/062970/price/prices-20241101.csv +++ b/062970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1585,0,3,0.00,277860023,177324,112.39,1625,1625,1533,2060,1110,1585,1566.96,2.18,0,-39129,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,156,-3.66,2.02,12,1.80,-433.00,785.00,3390,20240705,-53.24,1211,20240208,30.88,3390,-53.24,20240705,1211,30.88,20240208,3975,-60.13,20240705,1420,11.62,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N +20241126,150631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1576,-9,5,-0.57,271299233,173176,109.76,1625,1625,1533,2060,1110,1585,1566.61,2.18,0,-38508,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,156,-3.64,2.01,12,1.75,-433.00,785.00,3390,20240705,-53.51,1211,20240208,30.14,3390,-53.51,20240705,1211,30.14,20240208,3975,-60.35,20240705,1420,10.99,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N +20241126,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1540,-45,5,-2.84,234949019,149989,95.06,1625,1625,1533,2060,1110,1585,1566.44,2.18,0,-44737,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,152,-3.56,1.96,12,1.52,-433.00,785.00,3390,20240705,-54.57,1211,20240208,27.17,3390,-54.57,20240705,1211,27.17,20240208,3975,-61.26,20240705,1420,8.45,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N +20241126,130628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1546,-39,5,-2.46,212623222,135561,85.92,1625,1625,1533,2060,1110,1585,1568.47,2.18,0,-42065,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,153,-3.57,1.97,12,1.37,-433.00,785.00,3390,20240705,-54.40,1211,20240208,27.66,3390,-54.40,20240705,1211,27.66,20240208,3975,-61.11,20240705,1420,8.87,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N +20241126,120633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1540,-45,5,-2.84,201879689,128627,81.52,1625,1625,1533,2060,1110,1585,1569.50,2.18,0,-41278,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,152,-3.56,1.96,12,1.30,-433.00,785.00,3390,20240705,-54.57,1211,20240208,27.17,3390,-54.57,20240705,1211,27.17,20240208,3975,-61.26,20240705,1420,8.45,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N +20241126,110639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1546,-39,5,-2.46,171056364,108612,68.84,1625,1625,1534,2060,1110,1585,1574.93,2.18,0,-25396,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,153,-3.57,1.97,12,1.10,-433.00,785.00,3390,20240705,-54.40,1211,20240208,27.66,3390,-54.40,20240705,1211,27.66,20240208,3975,-61.11,20240705,1420,8.87,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N +20241126,100637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1541,-44,5,-2.78,145393290,92004,58.31,1625,1625,1534,2060,1110,1585,1580.29,2.18,0,-24203,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,152,-3.56,1.96,12,0.93,-433.00,785.00,3390,20240705,-54.54,1211,20240208,27.25,3390,-54.54,20240705,1211,27.25,20240208,3975,-61.23,20240705,1420,8.52,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N +20241126,090632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1589,4,2,0.25,45036753,27943,17.71,1625,1625,1589,2060,1110,1585,1611.74,2.18,0,-460,1653,1619,1595,1561,1537,1607,1549,49,475,500,950,1,1,9868409,157,-3.67,2.02,12,0.28,-433.00,785.00,3390,20240705,-53.13,1211,20240208,31.21,3390,-53.13,20240705,1211,31.21,20240208,3975,-60.03,20240705,1420,11.90,20240208,0.00,N,062970,500,49 억,,214695,N,N,0,N,00,N 20241125,160617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1585,-9,5,-0.56,250837239,157326,80.63,1594,1629,1571,2070,1116,1594,1594.38,2.34,0,-15714,1648,1620,1590,1562,1532,1606,1548,49,476,500,950,1,1,9868409,156,-3.66,2.02,12,1.59,-433.00,785.00,3390,20240705,-53.24,1211,20240208,30.88,3390,-53.24,20240705,1211,30.88,20240208,3975,-60.13,20240705,1420,11.62,20240208,0.00,N,062970,500,49 억,,230483,N,N,0,N,00,N 20241125,150628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1586,-8,5,-0.50,240477283,150774,77.27,1594,1629,1571,2070,1116,1594,1594.95,2.34,0,-12534,1648,1620,1590,1562,1532,1606,1548,49,476,500,950,1,1,9868409,157,-3.66,2.02,12,1.53,-433.00,785.00,3390,20240705,-53.22,1211,20240208,30.97,3390,-53.22,20240705,1211,30.97,20240208,3975,-60.10,20240705,1420,11.69,20240208,0.00,N,062970,500,49 억,,230483,N,N,0,N,00,N 20241125,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1578,-16,5,-1.00,224879011,140915,72.22,1594,1629,1571,2070,1116,1594,1595.85,2.34,0,-8449,1648,1620,1590,1562,1532,1606,1548,49,476,500,950,1,1,9868409,156,-3.64,2.01,12,1.43,-433.00,785.00,3390,20240705,-53.45,1211,20240208,30.31,3390,-53.45,20240705,1211,30.31,20240208,3975,-60.30,20240705,1420,11.13,20240208,0.00,N,062970,500,49 억,,230483,N,N,0,N,00,N diff --git a/063080/price/prices-20241101.csv b/063080/price/prices-20241101.csv index b1520391120a..94315da3e2a0 100644 --- a/063080/price/prices-20241101.csv +++ b/063080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31450,0,3,0.00,6667515700,211792,45.43,31000,32200,30850,40850,22050,31450,31482.20,1.59,0,-23211,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2074,-22.19,0.72,12,3.21,-1417.00,43842.00,53600,20231211,-41.32,20050,20240911,56.86,44450,-29.25,20240305,20050,56.86,20240911,53600,-41.32,20231211,20050,56.86,20240911,2.49,N,063080,500,32 억,,104602,N,N,63,N,00,N +20241126,150632,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31750,300,2,0.95,6228845750,197864,42.44,31000,32200,30850,40850,22050,31450,31481.15,1.59,0,-21665,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2094,-22.41,0.72,12,3.00,-1417.00,43842.00,53600,20231211,-40.76,20050,20240911,58.35,44450,-28.57,20240305,20050,58.35,20240911,53600,-40.76,20231211,20050,58.35,20240911,2.49,N,063080,500,32 억,,104602,N,N,0,N,00,N +20241126,140629,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31600,150,2,0.48,5765229800,183198,39.30,31000,32200,30850,40850,22050,31450,31470.45,1.59,0,-19532,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2084,-22.30,0.72,12,2.78,-1417.00,43842.00,53600,20231211,-41.04,20050,20240911,57.61,44450,-28.91,20240305,20050,57.61,20240911,53600,-41.04,20231211,20050,57.61,20240911,2.49,N,063080,500,32 억,,104602,N,N,0,N,00,N +20241126,130629,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31550,100,2,0.32,4722480150,150487,32.28,31000,31900,30850,40850,22050,31450,31379.18,1.59,0,-14609,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2081,-22.27,0.72,12,2.28,-1417.00,43842.00,53600,20231211,-41.14,20050,20240911,57.36,44450,-29.02,20240305,20050,57.36,20240911,53600,-41.14,20231211,20050,57.36,20240911,2.49,N,063080,500,32 억,,104602,N,N,0,N,00,N +20241126,120634,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31500,50,2,0.16,4336910950,138269,29.66,31000,31900,30850,40850,22050,31450,31362.89,1.59,0,-13934,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2077,-22.23,0.72,12,2.10,-1417.00,43842.00,53600,20231211,-41.23,20050,20240911,57.11,44450,-29.13,20240305,20050,57.11,20240911,53600,-41.23,20231211,20050,57.11,20240911,2.49,N,063080,500,32 억,,104602,N,N,0,N,00,N +20241126,110639,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31550,100,2,0.32,3699398850,118108,25.34,31000,31850,30850,40850,22050,31450,31317.06,1.59,0,-10168,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2081,-22.27,0.72,12,1.79,-1417.00,43842.00,53600,20231211,-41.14,20050,20240911,57.36,44450,-29.02,20240305,20050,57.36,20240911,53600,-41.14,20231211,20050,57.36,20240911,2.49,N,063080,500,32 억,,104602,N,N,0,N,00,N +20241126,100638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31000,-450,5,-1.43,2816140550,90049,19.32,31000,31850,30850,40850,22050,31450,31264.05,1.59,0,-6449,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2045,-21.88,0.71,12,1.37,-1417.00,43842.00,53600,20231211,-42.16,20050,20240911,54.61,44450,-30.26,20240305,20050,54.61,20240911,53600,-42.16,20231211,20050,54.61,20240911,2.49,N,063080,500,32 억,,104602,N,N,0,N,00,N +20241126,090632,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31050,-400,5,-1.27,1199997300,38341,8.22,31000,31850,31000,40850,22050,31450,31277.60,1.59,0,1975,34116,32782,32116,30782,30116,32450,30450,33,9400,500,22640,50,1,6595192,2048,-21.91,0.71,12,0.58,-1417.00,43842.00,53600,20231211,-42.07,20050,20240911,54.86,44450,-30.15,20240305,20050,54.86,20240911,53600,-42.07,20231211,20050,54.86,20240911,2.49,N,063080,500,32 억,,104602,N,N,0,N,00,N 20241125,160618,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31450,-850,5,-2.63,14848776800,457511,19.14,31550,33450,31450,41950,22650,32300,32456.95,1.40,0,11070,37033,34666,32133,29766,27233,35850,30950,33,9650,500,23250,50,1,6595192,2074,-22.19,0.72,12,6.94,-1417.00,43842.00,53600,20231211,-41.32,20050,20240911,56.86,44450,-29.25,20240305,20050,56.86,20240911,53600,-41.32,20231211,20050,56.86,20240911,2.32,N,063080,500,32 억,,92102,N,N,34,N,00,N 20241125,150628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31950,-350,5,-1.08,13850880350,425934,17.82,31550,33450,31550,41950,22650,32300,32520.10,1.40,0,9983,37033,34666,32133,29766,27233,35850,30950,33,9650,500,23250,50,1,6595192,2107,-22.55,0.73,12,6.46,-1417.00,43842.00,53600,20231211,-40.39,20050,20240911,59.35,44450,-28.12,20240305,20050,59.35,20240911,53600,-40.39,20231211,20050,59.35,20240911,2.32,N,063080,500,32 억,,92102,N,N,34,N,00,N 20241125,140628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31950,-350,5,-1.08,12574148650,385845,16.14,31550,33450,31550,41950,22650,32300,32590.44,1.40,0,4345,37033,34666,32133,29766,27233,35850,30950,33,9650,500,23250,50,1,6595192,2107,-22.55,0.73,12,5.85,-1417.00,43842.00,53600,20231211,-40.39,20050,20240911,59.35,44450,-28.12,20240305,20050,59.35,20240911,53600,-40.39,20231211,20050,59.35,20240911,2.32,N,063080,500,32 억,,92102,N,N,34,N,00,N diff --git a/063160/price/prices-20241101.csv b/063160/price/prices-20241101.csv index 523bcdd5b76c..d9c872984168 100644 --- a/063160/price/prices-20241101.csv +++ b/063160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160627,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22750,0,3,0.00,162420400,7188,105.58,23000,23000,22450,29550,15950,22750,22596.05,2.35,0,-1451,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1248,-5.16,1.01,12,0.13,-4410.00,22425.00,35700,20240830,-36.27,20600,20231201,10.44,35700,-36.27,20240830,21100,7.82,20240701,35700,-36.27,20240830,20600,10.44,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N +20241126,150632,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22550,-200,5,-0.88,155893950,6899,101.34,23000,23000,22450,29550,15950,22750,22596.60,2.35,0,-1422,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1237,-5.11,1.01,12,0.13,-4410.00,22425.00,35700,20240830,-36.83,20600,20231201,9.47,35700,-36.83,20240830,21100,6.87,20240701,35700,-36.83,20240830,20600,9.47,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N +20241126,140630,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22550,-200,5,-0.88,151152900,6689,98.25,23000,23000,22450,29550,15950,22750,22597.23,2.35,0,-1404,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1237,-5.11,1.01,12,0.12,-4410.00,22425.00,35700,20240830,-36.83,20600,20231201,9.47,35700,-36.83,20240830,21100,6.87,20240701,35700,-36.83,20240830,20600,9.47,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N +20241126,130629,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22650,-100,5,-0.44,144160450,6379,93.70,23000,23000,22450,29550,15950,22750,22599.22,2.35,0,-1365,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1243,-5.14,1.01,12,0.12,-4410.00,22425.00,35700,20240830,-36.55,20600,20231201,9.95,35700,-36.55,20240830,21100,7.35,20240701,35700,-36.55,20240830,20600,9.95,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N +20241126,120634,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22700,-50,5,-0.22,128921500,5704,83.78,23000,23000,22450,29550,15950,22750,22601.95,2.35,0,-1219,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1245,-5.15,1.01,12,0.10,-4410.00,22425.00,35700,20240830,-36.41,20600,20231201,10.19,35700,-36.41,20240830,21100,7.58,20240701,35700,-36.41,20240830,20600,10.19,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N +20241126,110639,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22700,-50,5,-0.22,113945050,5044,74.09,23000,23000,22450,29550,15950,22750,22590.22,2.35,0,-943,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1245,-5.15,1.01,12,0.09,-4410.00,22425.00,35700,20240830,-36.41,20600,20231201,10.19,35700,-36.41,20240830,21100,7.58,20240701,35700,-36.41,20240830,20600,10.19,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N +20241126,100638,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22650,-100,5,-0.44,66593550,2944,43.24,23000,23000,22450,29550,15950,22750,22620.09,2.35,0,-1179,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1243,-5.14,1.01,12,0.05,-4410.00,22425.00,35700,20240830,-36.55,20600,20231201,9.95,35700,-36.55,20240830,21100,7.35,20240701,35700,-36.55,20240830,20600,9.95,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N +20241126,090633,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22800,50,2,0.22,4711350,206,3.03,23000,23000,22700,29550,15950,22750,22870.63,2.35,0,-101,23183,22966,22683,22466,22183,23075,22575,137,6800,2500,15920,50,1,5485962,1251,-5.17,1.02,12,0.00,-4410.00,22425.00,35700,20240830,-36.13,20600,20231201,10.68,35700,-36.13,20240830,21100,8.06,20240701,35700,-36.13,20240830,20600,10.68,20231201,0.37,N,063160,2500,137 억,,128935,N,N,0,N,00,N 20241125,160618,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22750,250,2,1.11,154441600,6803,64.88,22600,22900,22400,29250,15750,22500,22701.96,2.31,0,2227,23066,22782,22516,22232,21966,22650,22100,137,6750,2500,15750,50,1,5485962,1248,-5.16,1.01,12,0.12,-4410.00,22425.00,35700,20240830,-36.27,20600,20231201,10.44,35700,-36.27,20240830,21100,7.82,20240701,35700,-36.27,20240830,20600,10.44,20231201,0.37,N,063160,2500,137 억,,126569,N,N,0,N,00,N 20241125,150629,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22800,300,2,1.33,142623800,6284,59.93,22600,22900,22400,29250,15750,22500,22696.34,2.31,0,2363,23066,22782,22516,22232,21966,22650,22100,137,6750,2500,15750,50,1,5485962,1251,-5.17,1.02,12,0.11,-4410.00,22425.00,35700,20240830,-36.13,20600,20231201,10.68,35700,-36.13,20240830,21100,8.06,20240701,35700,-36.13,20240830,20600,10.68,20231201,0.37,N,063160,2500,137 억,,126569,N,N,0,N,00,N 20241125,140629,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22750,250,2,1.11,125777800,5543,52.86,22600,22900,22400,29250,15750,22500,22691.29,2.31,0,2408,23066,22782,22516,22232,21966,22650,22100,137,6750,2500,15750,50,1,5485962,1248,-5.16,1.01,12,0.10,-4410.00,22425.00,35700,20240830,-36.27,20600,20231201,10.44,35700,-36.27,20240830,21100,7.82,20240701,35700,-36.27,20240830,20600,10.44,20231201,0.37,N,063160,2500,137 억,,126569,N,N,0,N,00,N diff --git a/063170/price/prices-20241101.csv b/063170/price/prices-20241101.csv index 01998d7a55ee..096d4c521c05 100644 --- a/063170/price/prices-20241101.csv +++ b/063170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7640,40,2,0.53,3255683460,428098,7.18,7600,7730,7500,9880,5320,7600,7604.86,1.45,0,-15509,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1358,-17.05,1.12,12,2.41,-448.00,6831.00,17550,20231204,-56.47,6150,20240805,24.23,13670,-44.11,20240111,6150,24.23,20240805,17550,-56.47,20231204,6150,24.23,20240805,4.42,N,063170,500,88 억,,257415,N,N,85,N,00,N +20241126,150632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7620,20,2,0.26,3035361520,399217,6.69,7600,7730,7500,9880,5320,7600,7603.29,1.45,0,-12709,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1354,-17.01,1.12,12,2.25,-448.00,6831.00,17550,20231204,-56.58,6150,20240805,23.90,13670,-44.26,20240111,6150,23.90,20240805,17550,-56.58,20231204,6150,23.90,20240805,4.42,N,063170,500,88 억,,257415,N,N,46,N,00,N +20241126,140630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7580,-20,5,-0.26,2678949590,352293,5.91,7600,7730,7500,9880,5320,7600,7604.32,1.45,0,-14797,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1347,-16.92,1.11,12,1.98,-448.00,6831.00,17550,20231204,-56.81,6150,20240805,23.25,13670,-44.55,20240111,6150,23.25,20240805,17550,-56.81,20231204,6150,23.25,20240805,4.42,N,063170,500,88 억,,257415,N,N,46,N,00,N +20241126,130629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7600,0,3,0.00,2415855720,317647,5.32,7600,7730,7500,9880,5320,7600,7605.47,1.45,0,-15562,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1351,-16.96,1.11,12,1.79,-448.00,6831.00,17550,20231204,-56.70,6150,20240805,23.58,13670,-44.40,20240111,6150,23.58,20240805,17550,-56.70,20231204,6150,23.58,20240805,4.42,N,063170,500,88 억,,257415,N,N,46,N,00,N +20241126,120634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7580,-20,5,-0.26,2310288440,303706,5.09,7600,7730,7500,9880,5320,7600,7606.99,1.45,0,-18585,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1347,-16.92,1.11,12,1.71,-448.00,6831.00,17550,20231204,-56.81,6150,20240805,23.25,13670,-44.55,20240111,6150,23.25,20240805,17550,-56.81,20231204,6150,23.25,20240805,4.42,N,063170,500,88 억,,257415,N,N,46,N,00,N +20241126,110640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7640,40,2,0.53,2110616030,277433,4.65,7600,7730,7500,9880,5320,7600,7607.66,1.45,0,-21154,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1358,-17.05,1.12,12,1.56,-448.00,6831.00,17550,20231204,-56.47,6150,20240805,24.23,13670,-44.11,20240111,6150,24.23,20240805,17550,-56.47,20231204,6150,24.23,20240805,4.42,N,063170,500,88 억,,257415,N,N,46,N,00,N +20241126,100638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7530,-70,5,-0.92,1190211810,157020,2.63,7600,7730,7500,9880,5320,7600,7579.99,1.45,0,-10663,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1338,-16.81,1.10,12,0.88,-448.00,6831.00,17550,20231204,-57.09,6150,20240805,22.44,13670,-44.92,20240111,6150,22.44,20240805,17550,-57.09,20231204,6150,22.44,20240805,4.42,N,063170,500,88 억,,257415,N,N,46,N,00,N +20241126,090633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7550,-50,5,-0.66,514414040,67548,1.13,7600,7730,7520,9880,5320,7600,7615.55,1.45,0,-22164,9113,8356,7643,6886,6173,8735,7265,89,2280,500,4860,10,1,17774267,1342,-16.85,1.11,12,0.38,-448.00,6831.00,17550,20231204,-56.98,6150,20240805,22.76,13670,-44.77,20240111,6150,22.76,20240805,17550,-56.98,20231204,6150,22.76,20240805,4.42,N,063170,500,88 억,,257415,N,N,46,N,00,N 20241125,160618,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7600,780,2,11.44,46783346450,5943900,2747.19,7140,8400,6930,8860,4780,6820,7871.08,1.17,0,50775,7533,7176,6943,6586,6353,7060,6470,89,2040,500,4360,10,1,17774267,1351,-16.96,1.11,12,33.44,-448.00,6831.00,17550,20231204,-56.70,6150,20240805,23.58,13670,-44.40,20240111,6150,23.58,20240805,17550,-56.70,20231204,6150,23.58,20240805,4.42,N,063170,500,88 억,,208319,N,N,46,N,00,N 20241125,150629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7610,790,2,11.58,45677215530,5798582,2680.02,7140,8400,6930,8860,4780,6820,7877.31,1.17,0,27630,7533,7176,6943,6586,6353,7060,6470,89,2040,500,4360,10,1,17774267,1353,-16.99,1.11,12,32.62,-448.00,6831.00,17550,20231204,-56.64,6150,20240805,23.74,13670,-44.33,20240111,6150,23.74,20240805,17550,-56.64,20231204,6150,23.74,20240805,4.42,N,063170,500,88 억,,208319,N,N,95,N,00,N 20241125,140629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7540,720,2,10.56,44341282790,5621578,2598.22,7140,8400,6930,8860,4780,6820,7887.69,1.17,0,5855,7533,7176,6943,6586,6353,7060,6470,89,2040,500,4360,10,1,17774267,1340,-16.83,1.10,12,31.63,-448.00,6831.00,17550,20231204,-57.04,6150,20240805,22.60,13670,-44.84,20240111,6150,22.60,20240805,17550,-57.04,20231204,6150,22.60,20240805,4.42,N,063170,500,88 억,,208319,N,N,95,N,00,N diff --git a/063440/price/prices-20241101.csv b/063440/price/prices-20241101.csv index d910f2e6cf0f..3b1ae9b22354 100644 --- a/063440/price/prices-20241101.csv +++ b/063440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1384,2,2,0.14,59256600,43018,78.35,1368,1394,1368,1796,968,1382,1377.48,0.13,0,1150,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,637,13.44,1.12,12,0.09,103.00,1239.00,2175,20240110,-36.37,1194,20240805,15.91,2175,-36.37,20240110,1194,15.91,20240805,2175,-36.37,20240110,1194,15.91,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N +20241126,150633,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1378,-4,5,-0.29,54222994,39366,71.69,1368,1394,1368,1796,968,1382,1377.41,0.13,0,2009,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,634,13.38,1.11,12,0.09,103.00,1239.00,2175,20240110,-36.64,1194,20240805,15.41,2175,-36.64,20240110,1194,15.41,20240805,2175,-36.64,20240110,1194,15.41,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N +20241126,140630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1385,3,2,0.22,35872565,26000,47.35,1368,1394,1368,1796,968,1382,1379.71,0.13,0,-80,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,638,13.45,1.12,12,0.06,103.00,1239.00,2175,20240110,-36.32,1194,20240805,16.00,2175,-36.32,20240110,1194,16.00,20240805,2175,-36.32,20240110,1194,16.00,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N +20241126,130630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1386,4,2,0.29,27243777,19744,35.96,1368,1394,1368,1796,968,1382,1379.85,0.13,0,173,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,638,13.46,1.12,12,0.04,103.00,1239.00,2175,20240110,-36.28,1194,20240805,16.08,2175,-36.28,20240110,1194,16.08,20240805,2175,-36.28,20240110,1194,16.08,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N +20241126,120635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1389,7,2,0.51,24633095,17863,32.53,1368,1394,1368,1796,968,1382,1379.00,0.13,0,664,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,639,13.49,1.12,12,0.04,103.00,1239.00,2175,20240110,-36.14,1194,20240805,16.33,2175,-36.14,20240110,1194,16.33,20240805,2175,-36.14,20240110,1194,16.33,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N +20241126,110640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1392,10,2,0.72,20504024,14876,27.09,1368,1394,1368,1796,968,1382,1378.33,0.13,0,669,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,641,13.51,1.12,12,0.03,103.00,1239.00,2175,20240110,-36.00,1194,20240805,16.58,2175,-36.00,20240110,1194,16.58,20240805,2175,-36.00,20240110,1194,16.58,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N +20241126,100639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1390,8,2,0.58,15458131,11249,20.49,1368,1390,1368,1796,968,1382,1374.18,0.13,0,735,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,640,13.50,1.12,12,0.02,103.00,1239.00,2175,20240110,-36.09,1194,20240805,16.42,2175,-36.09,20240110,1194,16.42,20240805,2175,-36.09,20240110,1194,16.42,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N +20241126,090633,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1371,-11,5,-0.80,7600740,5555,10.12,1368,1371,1368,1796,968,1382,1368.27,0.13,0,458,1402,1392,1381,1371,1360,1397,1376,234,414,500,1020,1,1,46029154,631,13.31,1.11,12,0.01,103.00,1239.00,2175,20240110,-36.97,1194,20240805,14.82,2175,-36.97,20240110,1194,14.82,20240805,2175,-36.97,20240110,1194,14.82,20240805,3.82,N,063440,500,233 억,,61199,N,N,0,N,00,N 20241125,160619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1382,11,2,0.80,76028964,54904,114.16,1380,1391,1370,1782,960,1371,1384.84,0.11,0,11145,1434,1402,1349,1317,1264,1413,1328,234,411,500,1010,1,1,46029154,636,13.42,1.12,12,0.12,103.00,1239.00,2175,20240110,-36.46,1194,20240805,15.75,2175,-36.46,20240110,1194,15.75,20240805,2175,-36.46,20240110,1194,15.75,20240805,3.79,N,063440,500,233 억,,50005,N,N,0,N,00,N 20241125,150629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1387,16,2,1.17,70517394,50927,105.89,1380,1391,1370,1782,960,1371,1384.76,0.11,0,11461,1434,1402,1349,1317,1264,1413,1328,234,411,500,1010,1,1,46029154,638,13.47,1.12,12,0.11,103.00,1239.00,2175,20240110,-36.23,1194,20240805,16.16,2175,-36.23,20240110,1194,16.16,20240805,2175,-36.23,20240110,1194,16.16,20240805,3.79,N,063440,500,233 억,,50005,N,N,0,N,00,N 20241125,140629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1388,17,2,1.24,65055668,46982,97.69,1380,1391,1370,1782,960,1371,1384.78,0.11,0,11347,1434,1402,1349,1317,1264,1413,1328,234,411,500,1010,1,1,46029154,639,13.48,1.12,12,0.10,103.00,1239.00,2175,20240110,-36.18,1194,20240805,16.25,2175,-36.18,20240110,1194,16.25,20240805,2175,-36.18,20240110,1194,16.25,20240805,3.79,N,063440,500,233 억,,50005,N,N,0,N,00,N diff --git a/063570/price/prices-20241101.csv b/063570/price/prices-20241101.csv index dadfbf71b385..4f0e20732e14 100644 --- a/063570/price/prices-20241101.csv +++ b/063570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160628,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4780,40,2,0.84,185594290,39063,119.65,4760,4805,4730,6160,3320,4740,4751.06,1.70,0,6026,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1632,11.44,0.75,12,0.11,418.00,6369.00,7220,20240122,-33.80,4510,20240805,5.99,7220,-33.80,20240122,4510,5.99,20240805,7220,-33.80,20240122,4510,5.99,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N +20241126,150633,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4765,25,2,0.53,155423210,32750,100.32,4760,4765,4730,6160,3320,4740,4745.75,1.70,0,5936,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1627,11.40,0.75,12,0.10,418.00,6369.00,7220,20240122,-34.00,4510,20240805,5.65,7220,-34.00,20240122,4510,5.65,20240805,7220,-34.00,20240122,4510,5.65,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N +20241126,140631,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4755,15,2,0.32,121857335,25693,78.70,4760,4765,4730,6160,3320,4740,4742.82,1.70,0,1813,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1624,11.38,0.75,12,0.08,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N +20241126,130630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4745,5,2,0.11,85649250,18065,55.33,4760,4765,4730,6160,3320,4740,4741.17,1.70,0,-1287,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1620,11.35,0.75,12,0.05,418.00,6369.00,7220,20240122,-34.28,4510,20240805,5.21,7220,-34.28,20240122,4510,5.21,20240805,7220,-34.28,20240122,4510,5.21,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N +20241126,120635,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4740,0,3,0.00,68754885,14498,44.41,4760,4765,4730,6160,3320,4740,4742.37,1.70,0,-759,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1619,11.34,0.74,12,0.04,418.00,6369.00,7220,20240122,-34.35,4510,20240805,5.10,7220,-34.35,20240122,4510,5.10,20240805,7220,-34.35,20240122,4510,5.10,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N +20241126,110640,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4755,15,2,0.32,38076485,8025,24.58,4760,4765,4730,6160,3320,4740,4744.73,1.70,0,-550,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1624,11.38,0.75,12,0.02,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N +20241126,100639,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4750,10,2,0.21,19942655,4204,12.88,4760,4765,4730,6160,3320,4740,4743.73,1.70,0,-662,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1622,11.36,0.75,12,0.01,418.00,6369.00,7220,20240122,-34.21,4510,20240805,5.32,7220,-34.21,20240122,4510,5.32,20240805,7220,-34.21,20240122,4510,5.32,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N +20241126,090634,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4735,-5,5,-0.11,5157085,1089,3.34,4760,4760,4735,6160,3320,4740,4735.62,1.70,0,355,4780,4760,4740,4720,4700,4760,4720,171,1420,500,3500,5,1,34147728,1617,11.33,0.74,12,0.00,418.00,6369.00,7220,20240122,-34.42,4510,20240805,4.99,7220,-34.42,20240122,4510,4.99,20240805,7220,-34.42,20240122,4510,4.99,20240805,1.58,N,063570,500,170 억,,580656,N,N,0,N,00,N 20241125,160619,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4740,0,3,0.00,154682070,32638,98.18,4740,4760,4720,6160,3320,4740,4739.32,1.69,0,11218,4800,4770,4735,4705,4670,4752,4687,171,1420,500,3500,5,1,34147728,1619,11.34,0.74,12,0.10,418.00,6369.00,7220,20240122,-34.35,4510,20240805,5.10,7220,-34.35,20240122,4510,5.10,20240805,7220,-34.35,20240122,4510,5.10,20240805,1.58,N,063570,500,170 억,,577064,N,N,6,N,00,N 20241125,150630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4745,5,2,0.11,148629840,31361,94.34,4740,4760,4720,6160,3320,4740,4739.32,1.69,0,10924,4800,4770,4735,4705,4670,4752,4687,171,1420,500,3500,5,1,34147728,1620,11.35,0.75,12,0.09,418.00,6369.00,7220,20240122,-34.28,4510,20240805,5.21,7220,-34.28,20240122,4510,5.21,20240805,7220,-34.28,20240122,4510,5.21,20240805,1.58,N,063570,500,170 억,,577064,N,N,6,N,00,N 20241125,140630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4750,10,2,0.21,123179150,25989,78.18,4740,4760,4720,6160,3320,4740,4739.66,1.69,0,10913,4800,4770,4735,4705,4670,4752,4687,171,1420,500,3500,5,1,34147728,1622,11.36,0.75,12,0.08,418.00,6369.00,7220,20240122,-34.21,4510,20240805,5.32,7220,-34.21,20240122,4510,5.32,20240805,7220,-34.21,20240122,4510,5.32,20240805,1.58,N,063570,500,170 억,,577064,N,N,6,N,00,N diff --git a/063760/price/prices-20241101.csv b/063760/price/prices-20241101.csv index 60fecf5d86e6..579043c1f1eb 100644 --- a/063760/price/prices-20241101.csv +++ b/063760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160628,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2060,0,3,0.00,61249935,29770,374.65,2060,2140,2030,2675,1445,2060,2057.44,0.23,0,-2921,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,192,33.77,0.27,12,0.32,61.00,7742.00,3945,20231129,-47.78,2000,20241120,3.00,3830,-46.21,20240104,2000,3.00,20241120,3945,-47.78,20231129,2000,3.00,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N +20241126,150633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2055,-5,5,-0.24,60471390,29392,369.90,2060,2140,2030,2675,1445,2060,2057.41,0.23,0,-2634,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,192,33.69,0.27,12,0.32,61.00,7742.00,3945,20231129,-47.91,2000,20241120,2.75,3830,-46.34,20240104,2000,2.75,20241120,3945,-47.91,20231129,2000,2.75,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N +20241126,140631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2040,-20,5,-0.97,55128315,26783,337.06,2060,2140,2030,2675,1445,2060,2058.33,0.23,0,-2617,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,190,33.44,0.26,12,0.29,61.00,7742.00,3945,20231129,-48.29,2000,20241120,2.00,3830,-46.74,20240104,2000,2.00,20241120,3945,-48.29,20231129,2000,2.00,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N +20241126,130630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,5,2,0.24,49534940,24044,302.59,2060,2140,2030,2675,1445,2060,2060.18,0.23,0,-2080,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,193,33.85,0.27,12,0.26,61.00,7742.00,3945,20231129,-47.66,2000,20241120,3.25,3830,-46.08,20240104,2000,3.25,20241120,3945,-47.66,20231129,2000,3.25,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N +20241126,120635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,10,2,0.49,46461495,22547,283.75,2060,2140,2030,2675,1445,2060,2060.65,0.23,0,-2044,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,193,33.93,0.27,12,0.24,61.00,7742.00,3945,20231129,-47.53,2000,20241120,3.50,3830,-45.95,20240104,2000,3.50,20241120,3945,-47.53,20231129,2000,3.50,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N +20241126,110641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,10,2,0.49,43705460,21208,266.90,2060,2140,2030,2675,1445,2060,2060.80,0.23,0,-1664,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,193,33.93,0.27,12,0.23,61.00,7742.00,3945,20231129,-47.53,2000,20241120,3.50,3830,-45.95,20240104,2000,3.50,20241120,3945,-47.53,20231129,2000,3.50,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N +20241126,100639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2040,-20,5,-0.97,38343805,18588,233.93,2060,2140,2030,2675,1445,2060,2062.83,0.23,0,-1635,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,190,33.44,0.26,12,0.20,61.00,7742.00,3945,20231129,-48.29,2000,20241120,2.00,3830,-46.74,20240104,2000,2.00,20241120,3945,-48.29,20231129,2000,2.00,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N +20241126,090634,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,35,2,1.70,17999890,8676,109.19,2060,2140,2055,2675,1445,2060,2074.68,0.23,0,-2210,2100,2080,2055,2035,2010,2090,2045,47,615,500,1440,5,1,9325130,195,34.34,0.27,12,0.09,61.00,7742.00,3945,20231129,-46.89,2000,20241120,4.75,3830,-45.30,20240104,2000,4.75,20241120,3945,-46.89,20231129,2000,4.75,20241120,0.17,N,063760,500,46 억,,21429,N,N,0,N,00,N 20241125,160619,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2060,40,2,1.98,16265640,7940,23.59,2035,2075,2030,2625,1415,2020,2048.57,0.23,0,122,2136,2077,2041,1982,1946,2060,1965,47,605,500,1410,5,1,9325130,192,33.77,0.27,12,0.09,61.00,7742.00,3945,20231129,-47.78,2000,20241120,3.00,3830,-46.21,20240104,2000,3.00,20241120,3945,-47.78,20231129,2000,3.00,20241120,0.17,N,063760,500,46 억,,21307,N,N,0,N,00,N 20241125,150630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2060,40,2,1.98,14080135,6879,20.44,2035,2075,2030,2625,1415,2020,2046.83,0.23,0,125,2136,2077,2041,1982,1946,2060,1965,47,605,500,1410,5,1,9325130,192,33.77,0.27,12,0.07,61.00,7742.00,3945,20231129,-47.78,2000,20241120,3.00,3830,-46.21,20240104,2000,3.00,20241120,3945,-47.78,20231129,2000,3.00,20241120,0.17,N,063760,500,46 억,,21307,N,N,0,N,00,N 20241125,140630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,45,2,2.23,13486365,6590,19.58,2035,2075,2030,2625,1415,2020,2046.49,0.23,0,130,2136,2077,2041,1982,1946,2060,1965,47,605,500,1410,5,1,9325130,193,33.85,0.27,12,0.07,61.00,7742.00,3945,20231129,-47.66,2000,20241120,3.25,3830,-46.08,20240104,2000,3.25,20241120,3945,-47.66,20231129,2000,3.25,20241120,0.17,N,063760,500,46 억,,21307,N,N,0,N,00,N diff --git a/064090/price/prices-20241101.csv b/064090/price/prices-20241101.csv index afbf0358c7c8..6704b96a6c80 100644 --- a/064090/price/prices-20241101.csv +++ b/064090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,145,2,4.00,391240410,106975,55.45,3620,3775,3575,4710,2540,3625,3657.31,0.52,0,33395,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1875,-14.39,3.17,12,0.22,-262.00,1188.00,7630,20240704,-50.59,1810,20231213,108.29,7630,-50.59,20240704,1880,100.53,20240104,7630,-50.59,20240704,1810,108.29,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N +20241126,150634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,150,2,4.14,387815100,106065,54.98,3620,3775,3575,4710,2540,3625,3656.39,0.52,0,33188,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1878,-14.41,3.18,12,0.21,-262.00,1188.00,7630,20240704,-50.52,1810,20231213,108.56,7630,-50.52,20240704,1880,100.80,20240104,7630,-50.52,20240704,1810,108.56,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N +20241126,140631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,35,2,0.97,204397310,55783,28.91,3620,3740,3575,4710,2540,3625,3664.15,0.52,0,14177,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1821,-13.97,3.08,12,0.11,-262.00,1188.00,7630,20240704,-52.03,1810,20231213,102.21,7630,-52.03,20240704,1880,94.68,20240104,7630,-52.03,20240704,1810,102.21,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N +20241126,130630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,75,2,2.07,128836480,34995,18.14,3620,3740,3575,4710,2540,3625,3681.57,0.52,0,4343,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1840,-14.12,3.11,12,0.07,-262.00,1188.00,7630,20240704,-51.51,1810,20231213,104.42,7630,-51.51,20240704,1880,96.81,20240104,7630,-51.51,20240704,1810,104.42,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N +20241126,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,70,2,1.93,100038360,27240,14.12,3620,3730,3575,4710,2540,3625,3672.48,0.52,0,3538,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1838,-14.10,3.11,12,0.05,-262.00,1188.00,7630,20240704,-51.57,1810,20231213,104.14,7630,-51.57,20240704,1880,96.54,20240104,7630,-51.57,20240704,1810,104.14,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N +20241126,110641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,55,2,1.52,64820300,17759,9.21,3620,3730,3575,4710,2540,3625,3650.00,0.52,0,-268,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1831,-14.05,3.10,12,0.04,-262.00,1188.00,7630,20240704,-51.77,1810,20231213,103.31,7630,-51.77,20240704,1880,95.74,20240104,7630,-51.77,20240704,1810,103.31,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N +20241126,100640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,70,2,1.93,37526170,10343,5.36,3620,3695,3575,4710,2540,3625,3628.17,0.52,0,244,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1838,-14.10,3.11,12,0.02,-262.00,1188.00,7630,20240704,-51.57,1810,20231213,104.14,7630,-51.57,20240704,1880,96.54,20240104,7630,-51.57,20240704,1810,104.14,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N +20241126,090634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-25,5,-0.69,9259045,2563,1.33,3620,3635,3600,4710,2540,3625,3612.58,0.52,0,-2423,3968,3796,3588,3416,3208,3882,3502,249,1085,500,2240,5,1,49742745,1791,-13.74,3.03,12,0.01,-262.00,1188.00,7630,20240704,-52.82,1810,20231213,98.90,7630,-52.82,20240704,1880,91.49,20240104,7630,-52.82,20240704,1810,98.90,20231213,0.15,N,064090,500,248 억,,257443,N,N,0,N,00,N 20241125,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,35,2,0.97,692960185,192926,259.02,3590,3760,3380,4665,2515,3590,3591.84,0.46,0,28676,3890,3740,3630,3480,3370,3685,3425,249,1075,500,2220,5,1,49742745,1803,-13.84,3.05,12,0.39,-262.00,1188.00,7630,20240704,-52.49,1762,20231116,105.73,7630,-52.49,20240704,1880,92.82,20240104,7630,-52.49,20240704,1810,100.28,20231213,0.15,N,064090,500,248 억,,229014,N,N,0,N,00,N 20241125,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,95,2,2.65,671666575,187094,251.19,3590,3760,3380,4665,2515,3590,3590.00,0.46,0,30111,3890,3740,3630,3480,3370,3685,3425,249,1075,500,2220,5,1,49742745,1833,-14.06,3.10,12,0.38,-262.00,1188.00,7630,20240704,-51.70,1762,20231116,109.14,7630,-51.70,20240704,1880,96.01,20240104,7630,-51.70,20240704,1810,103.59,20231213,0.15,N,064090,500,248 억,,229014,N,N,0,N,00,N 20241125,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,125,2,3.48,634348665,176963,237.59,3590,3760,3380,4665,2515,3590,3584.64,0.46,0,34059,3890,3740,3630,3480,3370,3685,3425,249,1075,500,2220,5,1,49742745,1848,-14.18,3.13,12,0.36,-262.00,1188.00,7630,20240704,-51.31,1762,20231116,110.84,7630,-51.31,20240704,1880,97.61,20240104,7630,-51.31,20240704,1810,105.25,20231213,0.15,N,064090,500,248 억,,229014,N,N,0,N,00,N diff --git a/064240/price/prices-20241101.csv b/064240/price/prices-20241101.csv index 43fc469ea10e..593303a806f0 100644 --- a/064240/price/prices-20241101.csv +++ b/064240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,5,2,0.19,153210790,58079,127.74,2635,2680,2600,3405,1835,2620,2637.97,1.05,0,7359,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,920,-9.24,1.06,12,0.17,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4720,-44.39,20231127,2255,16.41,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N +20241126,150634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,10,2,0.38,135148260,51201,112.61,2635,2680,2600,3405,1835,2620,2639.56,1.05,0,6234,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,921,-9.26,1.07,12,0.15,-284.00,2466.00,4970,20231120,-47.08,2255,20241114,16.63,3700,-28.92,20240717,2255,16.63,20241114,4720,-44.28,20231127,2255,16.63,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N +20241126,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,10,2,0.38,114127375,43193,95.00,2635,2680,2600,3405,1835,2620,2642.27,1.05,0,5050,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,921,-9.26,1.07,12,0.12,-284.00,2466.00,4970,20231120,-47.08,2255,20241114,16.63,3700,-28.92,20240717,2255,16.63,20241114,4720,-44.28,20231127,2255,16.63,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N +20241126,130631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,20,2,0.76,95778160,36226,79.68,2635,2680,2600,3405,1835,2620,2643.91,1.05,0,2658,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,925,-9.30,1.07,12,0.10,-284.00,2466.00,4970,20231120,-46.88,2255,20241114,17.07,3700,-28.65,20240717,2255,17.07,20241114,4720,-44.07,20231127,2255,17.07,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N +20241126,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,50,2,1.91,91414960,34575,76.04,2635,2680,2600,3405,1835,2620,2643.96,1.05,0,2544,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,936,-9.40,1.08,12,0.10,-284.00,2466.00,4970,20231120,-46.28,2255,20241114,18.40,3700,-27.84,20240717,2255,18.40,20241114,4720,-43.43,20231127,2255,18.40,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N +20241126,110641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,55,2,2.10,74847980,28316,62.28,2635,2680,2600,3405,1835,2620,2643.31,1.05,0,2888,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,937,-9.42,1.08,12,0.08,-284.00,2466.00,4970,20231120,-46.18,2255,20241114,18.63,3700,-27.70,20240717,2255,18.63,20241114,4720,-43.33,20231127,2255,18.63,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N +20241126,100640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-5,5,-0.19,17679405,6728,14.80,2635,2650,2605,3405,1835,2620,2627.74,1.05,0,-701,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,916,-9.21,1.06,12,0.02,-284.00,2466.00,4970,20231120,-47.38,2255,20241114,15.96,3700,-29.32,20240717,2255,15.96,20241114,4720,-44.60,20231127,2255,15.96,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N +20241126,090635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,20,2,0.76,295065,112,0.25,2635,2640,2625,3405,1835,2620,2634.51,1.05,0,-7,2686,2652,2611,2577,2536,2670,2595,178,785,500,1720,5,1,35038012,925,-9.30,1.07,12,0.00,-284.00,2466.00,4970,20231120,-46.88,2255,20241114,17.07,3700,-28.65,20240717,2255,17.07,20241114,4720,-44.07,20231127,2255,17.07,20241114,0.97,N,064240,500,177 억,,366721,N,N,0,N,00,N 20241125,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,10,2,0.38,118233575,45368,76.26,2610,2645,2570,3390,1830,2610,2606.09,1.05,0,312,2670,2640,2600,2570,2530,2655,2585,178,780,500,1720,5,1,35038012,918,-9.23,1.06,12,0.13,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4720,-44.49,20231127,2255,16.19,20241114,0.97,N,064240,500,177 억,,366321,N,N,0,N,00,N 20241125,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,15,2,0.57,93266850,35827,60.22,2610,2645,2570,3390,1830,2610,2603.26,1.05,0,-353,2670,2640,2600,2570,2530,2655,2585,178,780,500,1720,5,1,35038012,920,-9.24,1.06,12,0.10,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4720,-44.39,20231127,2255,16.41,20241114,0.97,N,064240,500,177 억,,366321,N,N,0,N,00,N 20241125,140631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,25,2,0.96,92134980,35396,59.50,2610,2645,2570,3390,1830,2610,2602.98,1.05,0,-340,2670,2640,2600,2570,2530,2655,2585,178,780,500,1720,5,1,35038012,923,-9.28,1.07,12,0.10,-284.00,2466.00,4970,20231120,-46.98,2255,20241114,16.85,3700,-28.78,20240717,2255,16.85,20241114,4720,-44.17,20231127,2255,16.85,20241114,0.97,N,064240,500,177 억,,366321,N,N,0,N,00,N diff --git a/064260/price/prices-20241101.csv b/064260/price/prices-20241101.csv index 998f7dd77b4b..c34ac4fad143 100644 --- a/064260/price/prices-20241101.csv +++ b/064260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160629,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3110,-15,5,-0.48,541465085,174033,49.21,3130,3130,3090,4060,2190,3125,3111.31,5.09,0,39434,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2144,-7.70,0.71,12,0.25,-404.00,4375.00,5530,20231207,-43.76,2770,20240805,12.27,5250,-40.76,20240111,2770,12.27,20240805,5530,-43.76,20231207,2770,12.27,20240805,4.20,N,064260,500,344 억,,3512619,N,N,435,N,00,N +20241126,150634,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3110,-15,5,-0.48,477730790,153530,43.41,3130,3130,3090,4060,2190,3125,3111.64,5.09,0,30392,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2144,-7.70,0.71,12,0.22,-404.00,4375.00,5530,20231207,-43.76,2770,20240805,12.27,5250,-40.76,20240111,2770,12.27,20240805,5530,-43.76,20231207,2770,12.27,20240805,4.20,N,064260,500,344 억,,3512619,N,N,225,N,00,N +20241126,140632,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3115,-10,5,-0.32,395867195,127198,35.97,3130,3130,3090,4060,2190,3125,3112.21,5.09,0,22991,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2148,-7.71,0.71,12,0.18,-404.00,4375.00,5530,20231207,-43.67,2770,20240805,12.45,5250,-40.67,20240111,2770,12.45,20240805,5530,-43.67,20231207,2770,12.45,20240805,4.20,N,064260,500,344 억,,3512619,N,N,225,N,00,N +20241126,130631,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3115,-10,5,-0.32,345553780,111032,31.40,3130,3130,3090,4060,2190,3125,3112.19,5.09,0,20180,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2148,-7.71,0.71,12,0.16,-404.00,4375.00,5530,20231207,-43.67,2770,20240805,12.45,5250,-40.67,20240111,2770,12.45,20240805,5530,-43.67,20231207,2770,12.45,20240805,4.20,N,064260,500,344 억,,3512619,N,N,225,N,00,N +20241126,120636,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3120,-5,5,-0.16,300826060,96688,27.34,3130,3130,3090,4060,2190,3125,3111.30,5.09,0,20643,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2151,-7.72,0.71,12,0.14,-404.00,4375.00,5530,20231207,-43.58,2770,20240805,12.64,5250,-40.57,20240111,2770,12.64,20240805,5530,-43.58,20231207,2770,12.64,20240805,4.20,N,064260,500,344 억,,3512619,N,N,225,N,00,N +20241126,110642,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3110,-15,5,-0.48,224096985,72104,20.39,3130,3130,3090,4060,2190,3125,3107.96,5.09,0,18792,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2144,-7.70,0.71,12,0.10,-404.00,4375.00,5530,20231207,-43.76,2770,20240805,12.27,5250,-40.76,20240111,2770,12.27,20240805,5530,-43.76,20231207,2770,12.27,20240805,4.20,N,064260,500,344 억,,3512619,N,N,225,N,00,N +20241126,100640,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3115,-10,5,-0.32,132953245,42775,12.10,3130,3130,3090,4060,2190,3125,3108.18,5.09,0,2285,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2148,-7.71,0.71,12,0.06,-404.00,4375.00,5530,20231207,-43.67,2770,20240805,12.45,5250,-40.67,20240111,2770,12.45,20240805,5530,-43.67,20231207,2770,12.45,20240805,4.20,N,064260,500,344 억,,3512619,N,N,225,N,00,N +20241126,090635,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3105,-20,5,-0.64,37028190,11920,3.37,3130,3130,3090,4060,2190,3125,3106.31,5.09,0,-54,3191,3157,3111,3077,3031,3175,3095,345,935,500,2310,5,1,68949040,2141,-7.69,0.71,12,0.02,-404.00,4375.00,5530,20231207,-43.85,2770,20240805,12.09,5250,-40.86,20240111,2770,12.09,20240805,5530,-43.85,20231207,2770,12.09,20240805,4.20,N,064260,500,344 억,,3512619,N,N,225,N,00,N 20241125,160620,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3125,65,2,2.12,1097180765,352182,102.85,3065,3145,3065,3975,2145,3060,3115.37,4.97,0,87382,3173,3116,3088,3031,3003,3102,3017,345,915,500,2260,5,1,68949040,2155,-7.74,0.71,12,0.51,-404.00,4375.00,5530,20231207,-43.49,2770,20240805,12.82,5250,-40.48,20240111,2770,12.82,20240805,5530,-43.49,20231207,2770,12.82,20240805,4.23,N,064260,500,344 억,,3424483,N,N,225,N,00,N 20241125,150631,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3135,75,2,2.45,1029654065,330583,96.54,3065,3145,3065,3975,2145,3060,3114.66,4.97,0,82965,3173,3116,3088,3031,3003,3102,3017,345,915,500,2260,5,1,68949040,2162,-7.76,0.72,12,0.48,-404.00,4375.00,5530,20231207,-43.31,2770,20240805,13.18,5250,-40.29,20240111,2770,13.18,20240805,5530,-43.31,20231207,2770,13.18,20240805,4.23,N,064260,500,344 억,,3424483,N,N,384,N,00,N 20241125,140631,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3115,55,2,1.80,823501105,264583,77.27,3065,3145,3065,3975,2145,3060,3112.45,4.97,0,68176,3173,3116,3088,3031,3003,3102,3017,345,915,500,2260,5,1,68949040,2148,-7.71,0.71,12,0.38,-404.00,4375.00,5530,20231207,-43.67,2770,20240805,12.45,5250,-40.67,20240111,2770,12.45,20240805,5530,-43.67,20231207,2770,12.45,20240805,4.23,N,064260,500,344 억,,3424483,N,N,384,N,00,N diff --git a/064290/price/prices-20241101.csv b/064290/price/prices-20241101.csv index b0a5859c223f..53addc7e31d1 100644 --- a/064290/price/prices-20241101.csv +++ b/064290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160629,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9760,20,2,0.21,443173420,45622,28.25,9730,9840,9570,12660,6820,9740,9713.99,0.00,0,-5590,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1256,-11.56,2.11,12,0.35,-844.00,4623.00,40900,20240307,-76.14,9220,20241122,5.86,40900,-76.14,20240307,9220,5.86,20241122,40900,-76.14,20240307,9220,5.86,20241122,2.72,N,064290,500,64 억,,0,N,N,1,N,00,N +20241126,150635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9750,10,2,0.10,430939420,44368,27.47,9730,9840,9570,12660,6820,9740,9712.80,0.00,0,-5405,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1254,-11.55,2.11,12,0.34,-844.00,4623.00,40900,20240307,-76.16,9220,20241122,5.75,40900,-76.16,20240307,9220,5.75,20241122,40900,-76.16,20240307,9220,5.75,20241122,2.72,N,064290,500,64 억,,0,N,N,28,N,00,N +20241126,140632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9750,10,2,0.10,392528140,40428,25.03,9730,9840,9570,12660,6820,9740,9709.26,0.00,0,-5858,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1254,-11.55,2.11,12,0.31,-844.00,4623.00,40900,20240307,-76.16,9220,20241122,5.75,40900,-76.16,20240307,9220,5.75,20241122,40900,-76.16,20240307,9220,5.75,20241122,2.72,N,064290,500,64 억,,0,N,N,28,N,00,N +20241126,130632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9680,-60,5,-0.62,351881050,36242,22.44,9730,9840,9570,12660,6820,9740,9709.15,0.00,0,-6338,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1245,-11.47,2.09,12,0.28,-844.00,4623.00,40900,20240307,-76.33,9220,20241122,4.99,40900,-76.33,20240307,9220,4.99,20241122,40900,-76.33,20240307,9220,4.99,20241122,2.72,N,064290,500,64 억,,0,N,N,28,N,00,N +20241126,120637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9670,-70,5,-0.72,323131820,33266,20.60,9730,9840,9570,12660,6820,9740,9713.52,0.00,0,-6936,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1244,-11.46,2.09,12,0.26,-844.00,4623.00,40900,20240307,-76.36,9220,20241122,4.88,40900,-76.36,20240307,9220,4.88,20241122,40900,-76.36,20240307,9220,4.88,20241122,2.72,N,064290,500,64 억,,0,N,N,28,N,00,N +20241126,110642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9720,-20,5,-0.21,280750080,28894,17.89,9730,9840,9570,12660,6820,9740,9716.50,0.00,0,-5543,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1250,-11.52,2.10,12,0.22,-844.00,4623.00,40900,20240307,-76.23,9220,20241122,5.42,40900,-76.23,20240307,9220,5.42,20241122,40900,-76.23,20240307,9220,5.42,20241122,2.72,N,064290,500,64 억,,0,N,N,28,N,00,N +20241126,100641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9700,-40,5,-0.41,218245300,22457,13.91,9730,9840,9570,12660,6820,9740,9718.30,0.00,0,-2796,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1248,-11.49,2.10,12,0.17,-844.00,4623.00,40900,20240307,-76.28,9220,20241122,5.21,40900,-76.28,20240307,9220,5.21,20241122,40900,-76.28,20240307,9220,5.21,20241122,2.72,N,064290,500,64 억,,0,N,N,28,N,00,N +20241126,090635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9600,-140,5,-1.44,65303890,6766,4.19,9730,9730,9570,12660,6820,9740,9650.89,0.00,0,-4651,10186,9962,9616,9392,9046,10075,9505,64,2920,500,6810,10,1,12863962,1235,-11.37,2.08,12,0.05,-844.00,4623.00,40900,20240307,-76.53,9220,20241122,4.12,40900,-76.53,20240307,9220,4.12,20241122,40900,-76.53,20240307,9220,4.12,20241122,2.72,N,064290,500,64 억,,0,N,N,28,N,00,N 20241125,160620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9740,520,2,5.64,1546399230,160152,103.14,9270,9840,9270,11980,6460,9220,9655.56,0.00,0,53680,9953,9586,9403,9036,8853,9495,8945,64,2760,500,6450,10,1,12863962,1253,-11.54,2.11,12,1.24,-844.00,4623.00,40900,20240307,-76.19,9220,20241122,5.64,40900,-76.19,20240307,9220,5.64,20241122,40900,-76.19,20240307,9220,5.64,20241122,2.67,N,064290,500,64 억,,0,N,N,28,N,00,N 20241125,150631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9700,480,2,5.21,1495361790,154909,99.77,9270,9840,9270,11980,6460,9220,9653.16,0.00,0,55570,9953,9586,9403,9036,8853,9495,8945,64,2760,500,6450,10,1,12863962,1248,-11.49,2.10,12,1.20,-844.00,4623.00,40900,20240307,-76.28,9220,20241122,5.21,40900,-76.28,20240307,9220,5.21,20241122,40900,-76.28,20240307,9220,5.21,20241122,2.67,N,064290,500,64 억,,0,N,N,43,N,00,N 20241125,140631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9650,430,2,4.66,1303998060,135177,87.06,9270,9840,9270,11980,6460,9220,9646.60,0.00,0,58696,9953,9586,9403,9036,8853,9495,8945,64,2760,500,6450,10,1,12863962,1241,-11.43,2.09,12,1.05,-844.00,4623.00,40900,20240307,-76.41,9220,20241122,4.66,40900,-76.41,20240307,9220,4.66,20241122,40900,-76.41,20240307,9220,4.66,20241122,2.67,N,064290,500,64 억,,0,N,N,43,N,00,N diff --git a/064350/price/prices-20241101.csv b/064350/price/prices-20241101.csv index a7c102216e7c..817d70bb7298 100644 --- a/064350/price/prices-20241101.csv +++ b/064350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160630,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52100,-7900,5,-13.17,319166227700,5934406,58.42,59200,59300,51800,78000,42000,60000,53782.85,28.37,0,-168756,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,56863,35.32,3.39,12,5.44,1475.00,15391.00,69500,20241120,-25.04,25350,20231120,105.52,69500,-25.04,20241120,25400,105.12,20240117,69500,-25.04,20241120,25400,105.12,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,4750,N,00,N +20241126,150635,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52100,-7900,5,-13.17,303911681100,5641811,55.54,59200,59300,51800,78000,42000,60000,53863.80,28.37,0,-199880,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,56863,35.32,3.39,12,5.17,1475.00,15391.00,69500,20241120,-25.04,25350,20231120,105.52,69500,-25.04,20241120,25400,105.12,20240117,69500,-25.04,20241120,25400,105.12,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,30961,N,00,N +20241126,140633,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52300,-7700,5,-12.83,276027779100,5107139,50.28,59200,59300,51800,78000,42000,60000,54043.20,28.37,0,-259150,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,57081,35.46,3.40,12,4.68,1475.00,15391.00,69500,20241120,-24.75,25350,20231120,106.31,69500,-24.75,20241120,25400,105.91,20240117,69500,-24.75,20241120,25400,105.91,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,30961,N,00,N +20241126,130632,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,-7400,5,-12.33,244163074200,4495799,44.26,59200,59300,52200,78000,42000,60000,54304.56,28.37,0,-238055,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,57409,35.66,3.42,12,4.12,1475.00,15391.00,69500,20241120,-24.32,25350,20231120,107.50,69500,-24.32,20241120,25400,107.09,20240117,69500,-24.32,20241120,25400,107.09,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,30961,N,00,N +20241126,120637,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53100,-6900,5,-11.50,223688373700,4107926,40.44,59200,59300,52200,78000,42000,60000,54447.96,28.37,0,-152882,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,57955,36.00,3.45,12,3.76,1475.00,15391.00,69500,20241120,-23.60,25350,20231120,109.47,69500,-23.60,20241120,25400,109.06,20240117,69500,-23.60,20241120,25400,109.06,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,30961,N,00,N +20241126,110642,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53100,-6900,5,-11.50,189572891700,3460229,34.07,59200,59300,52500,78000,42000,60000,54780.75,28.37,0,-68934,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,57955,36.00,3.45,12,3.17,1475.00,15391.00,69500,20241120,-23.60,25350,20231120,109.47,69500,-23.60,20241120,25400,109.06,20240117,69500,-23.60,20241120,25400,109.06,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,30961,N,00,N +20241126,100641,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53400,-6600,5,-11.00,131000012500,2359854,23.23,59200,59300,53300,78000,42000,60000,55504.99,28.37,0,30585,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,58282,36.20,3.47,12,2.16,1475.00,15391.00,69500,20241120,-23.17,25350,20231120,110.65,69500,-23.17,20241120,25400,110.24,20240117,69500,-23.17,20241120,25400,110.24,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,30961,N,00,N +20241126,090636,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56200,-3800,5,-6.33,30378321100,526180,5.18,59200,59300,56100,78000,42000,60000,57717.95,28.37,0,-26668,68266,64132,61566,57432,54866,62850,56150,5457,18000,5000,45600,100,1,109142293,61338,38.10,3.65,12,0.48,1475.00,15391.00,69500,20241120,-19.14,25350,20231120,121.70,69500,-19.14,20241120,25400,121.26,20240117,69500,-19.14,20241120,25400,121.26,20240117,1.90,N,064350,5000,5457 억,,30965325,N,N,30961,N,00,N 20241125,160621,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60000,-4800,5,-7.41,559822451600,9239930,493.31,64800,65700,59000,84200,45400,64800,60587.70,28.09,0,165293,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,65485,40.68,3.90,12,8.47,1475.00,15391.00,69500,20241120,-13.67,25350,20231120,136.69,69500,-13.67,20241120,25400,136.22,20240117,69500,-13.67,20241120,25400,136.22,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,30961,N,00,N 20241125,150631,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60200,-4600,5,-7.10,222968603400,3626556,193.62,64800,65700,59000,84200,45400,64800,61481.54,28.09,0,-183091,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,65704,40.81,3.91,12,3.32,1475.00,15391.00,69500,20241120,-13.38,25350,20231120,137.48,69500,-13.38,20241120,25400,137.01,20240117,69500,-13.38,20241120,25400,137.01,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N 20241125,140632,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60000,-4800,5,-7.41,183969829800,2976723,158.92,64800,65700,59000,84200,45400,64800,61802.09,28.09,0,-268596,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,65485,40.68,3.90,12,2.73,1475.00,15391.00,69500,20241120,-13.67,25350,20231120,136.69,69500,-13.67,20241120,25400,136.22,20240117,69500,-13.67,20241120,25400,136.22,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N diff --git a/064480/price/prices-20241101.csv b/064480/price/prices-20241101.csv index 6a6cd46a830e..2b60a49c1a21 100644 --- a/064480/price/prices-20241101.csv +++ b/064480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,80,2,1.46,1095505560,196963,132.69,5530,5680,5400,7110,3830,5470,5562.04,2.30,0,16586,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,663,18.56,1.29,12,1.65,299.00,4297.00,11170,20240125,-50.31,4645,20241115,19.48,11170,-50.31,20240125,4645,19.48,20241115,11170,-50.31,20240125,4645,19.48,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N +20241126,150635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5590,120,2,2.19,1022844420,183905,123.89,5530,5680,5400,7110,3830,5470,5561.81,2.30,0,16165,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,668,18.70,1.30,12,1.54,299.00,4297.00,11170,20240125,-49.96,4645,20241115,20.34,11170,-49.96,20240125,4645,20.34,20241115,11170,-49.96,20240125,4645,20.34,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N +20241126,140633,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,90,2,1.65,939411550,168910,113.79,5530,5680,5400,7110,3830,5470,5561.61,2.30,0,11486,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,665,18.60,1.29,12,1.41,299.00,4297.00,11170,20240125,-50.22,4645,20241115,19.70,11170,-50.22,20240125,4645,19.70,20241115,11170,-50.22,20240125,4645,19.70,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N +20241126,130632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5570,100,2,1.83,881359110,158453,106.74,5530,5680,5400,7110,3830,5470,5562.27,2.30,0,9149,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,666,18.63,1.30,12,1.33,299.00,4297.00,11170,20240125,-50.13,4645,20241115,19.91,11170,-50.13,20240125,4645,19.91,20241115,11170,-50.13,20240125,4645,19.91,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N +20241126,120637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5580,110,2,2.01,760419550,136829,92.18,5530,5680,5400,7110,3830,5470,5557.44,2.30,0,4096,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,667,18.66,1.30,12,1.14,299.00,4297.00,11170,20240125,-50.04,4645,20241115,20.13,11170,-50.04,20240125,4645,20.13,20241115,11170,-50.04,20240125,4645,20.13,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N +20241126,110643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5600,130,2,2.38,693479780,124822,84.09,5530,5680,5400,7110,3830,5470,5555.75,2.30,0,2599,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,669,18.73,1.30,12,1.04,299.00,4297.00,11170,20240125,-49.87,4645,20241115,20.56,11170,-49.87,20240125,4645,20.56,20241115,11170,-49.87,20240125,4645,20.56,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N +20241126,100641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5590,120,2,2.19,513115500,92296,62.18,5530,5680,5400,7110,3830,5470,5559.46,2.30,0,-944,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,668,18.70,1.30,12,0.77,299.00,4297.00,11170,20240125,-49.96,4645,20241115,20.34,11170,-49.96,20240125,4645,20.34,20241115,11170,-49.96,20240125,4645,20.34,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N +20241126,090636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,-60,5,-1.10,75208300,13787,9.29,5530,5530,5410,7110,3830,5470,5455.02,2.30,0,-4794,5616,5542,5406,5332,5196,5580,5370,62,1640,500,3390,10,1,11952500,647,18.09,1.26,12,0.12,299.00,4297.00,11170,20240125,-51.57,4645,20241115,16.47,11170,-51.57,20240125,4645,16.47,20241115,11170,-51.57,20240125,4645,16.47,20241115,5.75,N,064480,500,61 억,,275004,N,N,0,N,00,N 20241125,160621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5470,170,2,3.21,760298690,140799,15.41,5300,5480,5270,6890,3710,5300,5399.67,2.02,0,33639,5966,5632,5366,5032,4766,5800,5200,62,1590,500,3280,10,1,11952500,654,18.29,1.27,12,1.18,299.00,4297.00,11170,20240125,-51.03,4645,20241115,17.76,11170,-51.03,20240125,4645,17.76,20241115,11170,-51.03,20240125,4645,17.76,20241115,5.80,N,064480,500,61 억,,241619,N,N,0,N,00,N 20241125,150632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,130,2,2.45,681513780,126321,13.82,5300,5480,5270,6890,3710,5300,5395.09,2.02,0,27731,5966,5632,5366,5032,4766,5800,5200,62,1590,500,3280,10,1,11952500,649,18.16,1.26,12,1.06,299.00,4297.00,11170,20240125,-51.39,4645,20241115,16.90,11170,-51.39,20240125,4645,16.90,20241115,11170,-51.39,20240125,4645,16.90,20241115,5.80,N,064480,500,61 억,,241619,N,N,0,N,00,N 20241125,140632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,120,2,2.26,626753700,116211,12.72,5300,5480,5270,6890,3710,5300,5393.24,2.02,0,24234,5966,5632,5366,5032,4766,5800,5200,62,1590,500,3280,10,1,11952500,648,18.13,1.26,12,0.97,299.00,4297.00,11170,20240125,-51.48,4645,20241115,16.68,11170,-51.48,20240125,4645,16.68,20241115,11170,-51.48,20240125,4645,16.68,20241115,5.80,N,064480,500,61 억,,241619,N,N,0,N,00,N diff --git a/064520/price/prices-20241101.csv b/064520/price/prices-20241101.csv index c5ef034964fb..594e82d3800a 100644 --- a/064520/price/prices-20241101.csv +++ b/064520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1893,-13,5,-0.68,11875703,6302,59.79,1906,1920,1871,2475,1335,1906,1884.43,0.15,0,-658,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,423,5.74,0.39,12,0.03,330.00,4848.00,4495,20240119,-57.89,1795,20241115,5.46,4495,-57.89,20240119,1795,5.46,20241115,4495,-57.89,20240119,1795,5.46,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N +20241126,150636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1882,-24,5,-1.26,11229707,5960,56.55,1906,1920,1871,2475,1335,1906,1884.18,0.15,0,-474,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,421,5.70,0.39,12,0.03,330.00,4848.00,4495,20240119,-58.13,1795,20241115,4.85,4495,-58.13,20240119,1795,4.85,20241115,4495,-58.13,20240119,1795,4.85,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N +20241126,140633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1874,-32,5,-1.68,11193842,5941,56.37,1906,1920,1871,2475,1335,1906,1884.17,0.15,0,-455,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,419,5.68,0.39,12,0.03,330.00,4848.00,4495,20240119,-58.31,1795,20241115,4.40,4495,-58.31,20240119,1795,4.40,20241115,4495,-58.31,20240119,1795,4.40,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N +20241126,130632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1881,-25,5,-1.31,4452803,2350,22.30,1906,1920,1879,2475,1335,1906,1894.81,0.15,0,-367,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,420,5.70,0.39,12,0.01,330.00,4848.00,4495,20240119,-58.15,1795,20241115,4.79,4495,-58.15,20240119,1795,4.79,20241115,4495,-58.15,20240119,1795,4.79,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N +20241126,120637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1888,-18,5,-0.94,4180079,2205,20.92,1906,1920,1879,2475,1335,1906,1895.73,0.15,0,-225,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,422,5.72,0.39,12,0.01,330.00,4848.00,4495,20240119,-58.00,1795,20241115,5.18,4495,-58.00,20240119,1795,5.18,20241115,4495,-58.00,20240119,1795,5.18,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N +20241126,110643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1888,-18,5,-0.94,4168763,2199,20.86,1906,1920,1879,2475,1335,1906,1895.75,0.15,0,-223,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,422,5.72,0.39,12,0.01,330.00,4848.00,4495,20240119,-58.00,1795,20241115,5.18,4495,-58.00,20240119,1795,5.18,20241115,4495,-58.00,20240119,1795,5.18,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N +20241126,100642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1888,-18,5,-0.94,3079537,1622,15.39,1906,1920,1888,2475,1335,1906,1898.60,0.15,0,-179,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,422,5.72,0.39,12,0.01,330.00,4848.00,4495,20240119,-58.00,1795,20241115,5.18,4495,-58.00,20240119,1795,5.18,20241115,4495,-58.00,20240119,1795,5.18,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N +20241126,090636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1920,14,2,0.73,745210,389,3.69,1906,1920,1906,2475,1335,1906,1915.71,0.15,0,-55,1956,1930,1899,1873,1842,1915,1858,112,569,500,1330,1,1,22351062,429,5.82,0.40,12,0.00,330.00,4848.00,4495,20240119,-57.29,1795,20241115,6.96,4495,-57.29,20240119,1795,6.96,20241115,4495,-57.29,20240119,1795,6.96,20241115,0.77,N,064520,500,111 억,,33378,N,N,0,N,00,N 20241125,160621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1906,-5,5,-0.26,19907629,10540,122.20,1925,1925,1868,2480,1338,1911,1888.77,0.15,0,-740,1985,1947,1879,1841,1773,1967,1861,112,569,500,1330,1,1,22351062,426,5.78,0.39,12,0.05,330.00,4848.00,4495,20240119,-57.60,1795,20241115,6.18,4495,-57.60,20240119,1795,6.18,20241115,4495,-57.60,20240119,1795,6.18,20241115,0.77,N,064520,500,111 억,,34118,N,N,0,N,00,N 20241125,150632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,-22,5,-1.15,17458043,9248,107.22,1925,1925,1868,2480,1338,1911,1887.76,0.15,0,-503,1985,1947,1879,1841,1773,1967,1861,112,569,500,1330,1,1,22351062,422,5.72,0.39,12,0.04,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34118,N,N,0,N,00,N 20241125,140632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1868,-43,5,-2.25,16482893,8728,101.19,1925,1925,1868,2480,1338,1911,1888.51,0.15,0,-353,1985,1947,1879,1841,1773,1967,1861,112,569,500,1330,1,1,22351062,418,5.66,0.39,12,0.04,330.00,4848.00,4495,20240119,-58.44,1795,20241115,4.07,4495,-58.44,20240119,1795,4.07,20241115,4495,-58.44,20240119,1795,4.07,20241115,0.77,N,064520,500,111 억,,34118,N,N,0,N,00,N diff --git a/064550/price/prices-20241101.csv b/064550/price/prices-20241101.csv index 0341592479f9..6052a42f0052 100644 --- a/064550/price/prices-20241101.csv +++ b/064550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160631,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,350,2,1.73,1740764850,85639,104.99,20250,20700,20050,26250,14150,20200,20326.43,7.78,0,9563,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5304,-50.12,2.37,12,0.33,-410.00,8674.00,39100,20240709,-47.44,19250,20241115,6.75,39100,-47.44,20240709,19250,6.75,20241115,39100,-47.44,20240709,19250,6.75,20241115,4.27,N,064550,500,129 억,,2008118,N,N,83,N,00,N +20241126,150636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,250,2,1.24,1611312450,79334,97.26,20250,20700,20050,26250,14150,20200,20310.49,7.78,0,8483,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5278,-49.88,2.36,12,0.31,-410.00,8674.00,39100,20240709,-47.70,19250,20241115,6.23,39100,-47.70,20240709,19250,6.23,20241115,39100,-47.70,20240709,19250,6.23,20241115,4.27,N,064550,500,129 억,,2008118,N,N,345,N,00,N +20241126,140634,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,200,2,0.99,1243616950,61413,75.29,20250,20550,20050,26250,14150,20200,20250.06,7.78,0,2023,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5265,-49.76,2.35,12,0.24,-410.00,8674.00,39100,20240709,-47.83,19250,20241115,5.97,39100,-47.83,20240709,19250,5.97,20241115,39100,-47.83,20240709,19250,5.97,20241115,4.27,N,064550,500,129 억,,2008118,N,N,345,N,00,N +20241126,130633,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,0,3,0.00,771372950,38246,46.89,20250,20350,20050,26250,14150,20200,20168.72,7.78,0,-723,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5214,-49.27,2.33,12,0.15,-410.00,8674.00,39100,20240709,-48.34,19250,20241115,4.94,39100,-48.34,20240709,19250,4.94,20241115,39100,-48.34,20240709,19250,4.94,20241115,4.27,N,064550,500,129 억,,2008118,N,N,345,N,00,N +20241126,120638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,50,2,0.25,678882000,33661,41.27,20250,20350,20050,26250,14150,20200,20168.21,7.78,0,947,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5227,-49.39,2.33,12,0.13,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.27,N,064550,500,129 억,,2008118,N,N,345,N,00,N +20241126,110643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,50,2,0.25,514366550,25495,31.26,20250,20350,20050,26250,14150,20200,20175.19,7.78,0,-178,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5227,-49.39,2.33,12,0.10,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.27,N,064550,500,129 억,,2008118,N,N,345,N,00,N +20241126,100642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,0,3,0.00,306093000,15153,18.58,20250,20350,20050,26250,14150,20200,20200.16,7.78,0,-1531,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5214,-49.27,2.33,12,0.06,-410.00,8674.00,39100,20240709,-48.34,19250,20241115,4.94,39100,-48.34,20240709,19250,4.94,20241115,39100,-48.34,20240709,19250,4.94,20241115,4.27,N,064550,500,129 억,,2008118,N,N,345,N,00,N +20241126,090637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,-100,5,-0.50,129205050,6406,7.85,20250,20300,20050,26250,14150,20200,20169.38,7.78,0,-1025,20620,20410,20190,19980,19760,20515,20085,129,6050,500,14540,50,1,25810291,5188,-49.02,2.32,12,0.02,-410.00,8674.00,39100,20240709,-48.59,19250,20241115,4.42,39100,-48.59,20240709,19250,4.42,20241115,39100,-48.59,20240709,19250,4.42,20241115,4.27,N,064550,500,129 억,,2008118,N,N,345,N,00,N 20241125,160622,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,290,2,1.46,1628159850,80393,91.71,19970,20400,19970,25850,13940,19910,20252.55,7.73,0,28040,20510,20210,20000,19700,19490,20105,19595,129,5940,500,14330,50,1,25810291,5214,-49.27,2.33,12,0.31,-410.00,8674.00,39100,20240709,-48.34,19250,20241115,4.94,39100,-48.34,20240709,19250,4.94,20241115,39100,-48.34,20240709,19250,4.94,20241115,4.29,N,064550,500,129 억,,1994075,N,N,345,N,00,N 20241125,150632,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,390,2,1.96,1454201250,71793,81.90,19970,20400,19970,25850,13940,19910,20255.47,7.73,0,26774,20510,20210,20000,19700,19490,20105,19595,129,5940,500,14330,50,1,25810291,5239,-49.51,2.34,12,0.28,-410.00,8674.00,39100,20240709,-48.08,19250,20241115,5.45,39100,-48.08,20240709,19250,5.45,20241115,39100,-48.08,20240709,19250,5.45,20241115,4.29,N,064550,500,129 억,,1994075,N,N,37,N,00,N 20241125,140633,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,390,2,1.96,1278786200,63166,72.06,19970,20400,19970,25850,13940,19910,20244.85,7.73,0,25139,20510,20210,20000,19700,19490,20105,19595,129,5940,500,14330,50,1,25810291,5239,-49.51,2.34,12,0.24,-410.00,8674.00,39100,20240709,-48.08,19250,20241115,5.45,39100,-48.08,20240709,19250,5.45,20241115,39100,-48.08,20240709,19250,5.45,20241115,4.29,N,064550,500,129 억,,1994075,N,N,37,N,00,N diff --git a/064760/price/prices-20241101.csv b/064760/price/prices-20241101.csv index a6be59b397a4..314dae25e994 100644 --- a/064760/price/prices-20241101.csv +++ b/064760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160631,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,72000,0,3,0.00,2331813500,32550,73.25,72600,72700,70900,93600,50400,72000,71637.55,67.72,0,5347,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8406,13.72,1.83,12,0.28,5246.00,39252.00,149900,20240614,-51.97,67500,20241121,6.67,149900,-51.97,20240614,67500,6.67,20241121,149900,-51.97,20240614,67500,6.67,20241121,0.97,N,064760,500,58 억,,7906333,N,N,426,N,00,N +20241126,150636,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,71300,-700,5,-0.97,2193750100,30626,68.92,72600,72700,70900,93600,50400,72000,71630.32,67.72,0,5943,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8324,13.59,1.82,12,0.26,5246.00,39252.00,149900,20240614,-52.43,67500,20241121,5.63,149900,-52.43,20240614,67500,5.63,20241121,149900,-52.43,20240614,67500,5.63,20241121,0.97,N,064760,500,58 억,,7906333,N,N,252,N,00,N +20241126,140634,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,71400,-600,5,-0.83,2011522800,28069,63.17,72600,72700,70900,93600,50400,72000,71663.50,67.72,0,4686,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8336,13.61,1.82,12,0.24,5246.00,39252.00,149900,20240614,-52.37,67500,20241121,5.78,149900,-52.37,20240614,67500,5.78,20241121,149900,-52.37,20240614,67500,5.78,20241121,0.97,N,064760,500,58 억,,7906333,N,N,252,N,00,N +20241126,130633,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,71400,-600,5,-0.83,1447313900,20148,45.34,72600,72700,71300,93600,50400,72000,71834.12,67.72,0,4367,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8336,13.61,1.82,12,0.17,5246.00,39252.00,149900,20240614,-52.37,67500,20241121,5.78,149900,-52.37,20240614,67500,5.78,20241121,149900,-52.37,20240614,67500,5.78,20241121,0.97,N,064760,500,58 억,,7906333,N,N,252,N,00,N +20241126,120638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,71800,-200,5,-0.28,1113383600,15479,34.83,72600,72700,71300,93600,50400,72000,71928.65,67.72,0,4547,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8383,13.69,1.83,12,0.13,5246.00,39252.00,149900,20240614,-52.10,67500,20241121,6.37,149900,-52.10,20240614,67500,6.37,20241121,149900,-52.10,20240614,67500,6.37,20241121,0.97,N,064760,500,58 억,,7906333,N,N,252,N,00,N +20241126,110644,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,71900,-100,5,-0.14,896492100,12461,28.04,72600,72700,71300,93600,50400,72000,71943.83,67.72,0,3526,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8394,13.71,1.83,12,0.11,5246.00,39252.00,149900,20240614,-52.03,67500,20241121,6.52,149900,-52.03,20240614,67500,6.52,20241121,149900,-52.03,20240614,67500,6.52,20241121,0.97,N,064760,500,58 억,,7906333,N,N,252,N,00,N +20241126,100642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,72000,0,3,0.00,492262800,6835,15.38,72600,72700,71300,93600,50400,72000,72020.89,67.72,0,1819,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8406,13.72,1.83,12,0.06,5246.00,39252.00,149900,20240614,-51.97,67500,20241121,6.67,149900,-51.97,20240614,67500,6.67,20241121,149900,-51.97,20240614,67500,6.67,20241121,0.97,N,064760,500,58 억,,7906333,N,N,252,N,00,N +20241126,090637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,71500,-500,5,-0.69,71535000,993,2.23,72600,72600,71300,93600,50400,72000,72039.27,67.72,0,-437,74533,73266,71733,70466,68933,73400,70600,58,21600,500,53280,100,1,11675000,8348,13.63,1.82,12,0.01,5246.00,39252.00,149900,20240614,-52.30,67500,20241121,5.93,149900,-52.30,20240614,67500,5.93,20241121,149900,-52.30,20240614,67500,5.93,20241121,0.97,N,064760,500,58 억,,7906333,N,N,252,N,00,N 20241125,160622,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,72000,500,2,0.70,3132403800,43410,118.73,72000,73000,70200,92900,50100,71500,72159.27,67.83,0,-8614,73566,72532,71266,70232,68966,73050,70750,58,21400,500,52910,100,1,11675000,8406,13.72,1.83,12,0.37,5246.00,39252.00,149900,20240614,-51.97,67500,20241121,6.67,149900,-51.97,20240614,67500,6.67,20241121,149900,-51.97,20240614,67500,6.67,20241121,0.97,N,064760,500,58 억,,7919383,N,N,252,N,00,N 20241125,150633,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,72700,1200,2,1.68,2551934200,35366,96.73,72000,73000,70200,92900,50100,71500,72157.84,67.83,0,-5569,73566,72532,71266,70232,68966,73050,70750,58,21400,500,52910,100,1,11675000,8488,13.86,1.85,12,0.30,5246.00,39252.00,149900,20240614,-51.50,67500,20241121,7.70,149900,-51.50,20240614,67500,7.70,20241121,149900,-51.50,20240614,67500,7.70,20241121,0.97,N,064760,500,58 억,,7919383,N,N,54,N,00,N 20241125,140633,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,72300,800,2,1.12,2212856000,30695,83.95,72000,73000,70200,92900,50100,71500,72091.74,67.83,0,-5185,73566,72532,71266,70232,68966,73050,70750,58,21400,500,52910,100,1,11675000,8441,13.78,1.84,12,0.26,5246.00,39252.00,149900,20240614,-51.77,67500,20241121,7.11,149900,-51.77,20240614,67500,7.11,20241121,149900,-51.77,20240614,67500,7.11,20241121,0.97,N,064760,500,58 억,,7919383,N,N,54,N,00,N diff --git a/064800/price/prices-20241101.csv b/064800/price/prices-20241101.csv index 518613786463..1128380e5702 100644 --- a/064800/price/prices-20241101.csv +++ b/064800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,69,2,4.69,3263129673,2192014,82.54,1475,1539,1427,1911,1029,1470,1488.59,3.40,0,111574,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1967,-12.21,0.82,12,1.72,-126.00,1880.00,3970,20240516,-61.23,1085,20241115,41.84,3970,-61.23,20240516,1085,41.84,20241115,3970,-61.23,20240516,1085,41.84,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N +20241126,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,50,2,3.40,3012391093,2028343,76.38,1475,1539,1427,1911,1029,1470,1485.15,3.40,0,119629,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1943,-12.06,0.81,12,1.59,-126.00,1880.00,3970,20240516,-61.71,1085,20241115,40.09,3970,-61.71,20240516,1085,40.09,20241115,3970,-61.71,20240516,1085,40.09,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N +20241126,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1496,26,2,1.77,1899976938,1294002,48.73,1475,1512,1427,1911,1029,1470,1468.30,3.40,0,-27981,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1912,-11.87,0.80,12,1.01,-126.00,1880.00,3970,20240516,-62.32,1085,20241115,37.88,3970,-62.32,20240516,1085,37.88,20241115,3970,-62.32,20240516,1085,37.88,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N +20241126,130633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1457,-13,5,-0.88,1712915956,1166668,43.93,1475,1512,1427,1911,1029,1470,1468.21,3.40,0,-22615,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1862,-11.56,0.78,12,0.91,-126.00,1880.00,3970,20240516,-63.30,1085,20241115,34.29,3970,-63.30,20240516,1085,34.29,20241115,3970,-63.30,20240516,1085,34.29,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N +20241126,120639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1473,3,2,0.20,1447318621,986085,37.13,1475,1512,1427,1911,1029,1470,1467.74,3.40,0,-47719,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1883,-11.69,0.78,12,0.77,-126.00,1880.00,3970,20240516,-62.90,1085,20241115,35.76,3970,-62.90,20240516,1085,35.76,20241115,3970,-62.90,20240516,1085,35.76,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N +20241126,110644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1475,5,2,0.34,834796908,575561,21.67,1475,1475,1427,1911,1029,1470,1450.41,3.40,0,-25527,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1885,-11.71,0.78,12,0.45,-126.00,1880.00,3970,20240516,-62.85,1085,20241115,35.94,3970,-62.85,20240516,1085,35.94,20241115,3970,-62.85,20240516,1085,35.94,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N +20241126,100643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,-30,5,-2.04,617908368,427221,16.09,1475,1475,1427,1911,1029,1470,1446.34,3.40,0,-43417,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1840,-11.43,0.77,12,0.33,-126.00,1880.00,3970,20240516,-63.73,1085,20241115,32.72,3970,-63.73,20240516,1085,32.72,20241115,3970,-63.73,20240516,1085,32.72,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N +20241126,090637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1437,-33,5,-2.24,198559095,137327,5.17,1475,1475,1427,1911,1029,1470,1445.89,3.40,0,-38041,1631,1550,1488,1407,1345,1519,1376,128,441,100,910,1,1,127807298,1837,-11.40,0.76,12,0.11,-126.00,1880.00,3970,20240516,-63.80,1085,20241115,32.44,3970,-63.80,20240516,1085,32.44,20241115,3970,-63.80,20240516,1085,32.44,20241115,1.54,N,064800,100,127 억,,4347539,N,N,5,N,00,N 20241125,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1470,-60,5,-3.92,3862204907,2619705,23.92,1543,1569,1426,1989,1071,1530,1474.24,3.49,0,-155428,1812,1671,1459,1318,1106,1741,1388,128,459,100,940,1,1,127807298,1879,-11.67,0.78,12,2.05,-126.00,1880.00,3970,20240516,-62.97,1085,20241115,35.48,3970,-62.97,20240516,1085,35.48,20241115,3970,-62.97,20240516,1085,35.48,20241115,1.53,N,064800,100,127 억,,4466174,N,N,5,N,00,N 20241125,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1457,-73,5,-4.77,3628728759,2459769,22.46,1543,1569,1426,1989,1071,1530,1475.18,3.49,0,-138869,1812,1671,1459,1318,1106,1741,1388,128,459,100,940,1,1,127807298,1862,-11.56,0.78,12,1.92,-126.00,1880.00,3970,20240516,-63.30,1085,20241115,34.29,3970,-63.30,20240516,1085,34.29,20241115,3970,-63.30,20240516,1085,34.29,20241115,1.53,N,064800,100,127 억,,4466174,N,N,68,N,00,N 20241125,140633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1447,-83,5,-5.42,3120693562,2107445,19.24,1543,1569,1441,1989,1071,1530,1480.74,3.49,0,-107169,1812,1671,1459,1318,1106,1741,1388,128,459,100,940,1,1,127807298,1849,-11.48,0.77,12,1.65,-126.00,1880.00,3970,20240516,-63.55,1085,20241115,33.36,3970,-63.55,20240516,1085,33.36,20241115,3970,-63.55,20240516,1085,33.36,20241115,1.53,N,064800,100,127 억,,4466174,N,N,68,N,00,N diff --git a/064820/price/prices-20241101.csv b/064820/price/prices-20241101.csv index 98c7dce0282b..312f972c2835 100644 --- a/064820/price/prices-20241101.csv +++ b/064820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5780,50,2,0.87,1202338600,209146,42.89,5730,5850,5580,7440,4020,5730,5748.77,1.43,0,-32086,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1786,7.34,0.81,12,0.68,787.00,7155.00,6500,20240514,-11.08,3975,20231205,45.41,6500,-11.08,20240514,4005,44.32,20240117,6500,-11.08,20240514,3975,45.41,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N +20241126,150637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5760,30,2,0.52,1175396270,204475,41.93,5730,5850,5580,7440,4020,5730,5748.36,1.43,0,-32303,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1780,7.32,0.81,12,0.66,787.00,7155.00,6500,20240514,-11.38,3975,20231205,44.91,6500,-11.38,20240514,4005,43.82,20240117,6500,-11.38,20240514,3975,44.91,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N +20241126,140635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5780,50,2,0.87,1109680860,193105,39.60,5730,5850,5580,7440,4020,5730,5746.52,1.43,0,-31275,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1786,7.34,0.81,12,0.62,787.00,7155.00,6500,20240514,-11.08,3975,20231205,45.41,6500,-11.08,20240514,4005,44.32,20240117,6500,-11.08,20240514,3975,45.41,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N +20241126,130634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5750,20,2,0.35,960444740,167113,34.27,5730,5850,5580,7440,4020,5730,5747.28,1.43,0,-28771,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1777,7.31,0.80,12,0.54,787.00,7155.00,6500,20240514,-11.54,3975,20231205,44.65,6500,-11.54,20240514,4005,43.57,20240117,6500,-11.54,20240514,3975,44.65,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N +20241126,120639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5760,30,2,0.52,927151960,161348,33.09,5730,5850,5580,7440,4020,5730,5746.29,1.43,0,-30120,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1780,7.32,0.81,12,0.52,787.00,7155.00,6500,20240514,-11.38,3975,20231205,44.91,6500,-11.38,20240514,4005,43.82,20240117,6500,-11.38,20240514,3975,44.91,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N +20241126,110644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5810,80,2,1.40,674623450,117458,24.09,5730,5850,5580,7440,4020,5730,5743.53,1.43,0,-33877,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1795,7.38,0.81,12,0.38,787.00,7155.00,6500,20240514,-10.62,3975,20231205,46.16,6500,-10.62,20240514,4005,45.07,20240117,6500,-10.62,20240514,3975,46.16,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N +20241126,100643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5760,30,2,0.52,432271410,75746,15.53,5730,5790,5580,7440,4020,5730,5706.85,1.43,0,-31568,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1780,7.32,0.81,12,0.25,787.00,7155.00,6500,20240514,-11.38,3975,20231205,44.91,6500,-11.38,20240514,4005,43.82,20240117,6500,-11.38,20240514,3975,44.91,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N +20241126,090638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5600,-130,5,-2.27,73754980,13054,2.68,5730,5740,5580,7440,4020,5730,5649.99,1.43,0,-7306,6116,5922,5646,5452,5176,6020,5550,155,1710,500,4010,10,1,30901728,1730,7.12,0.78,12,0.04,787.00,7155.00,6500,20240514,-13.85,3975,20231205,40.88,6500,-13.85,20240514,4005,39.83,20240117,6500,-13.85,20240514,3975,40.88,20231205,0.85,N,064820,500,154 억,,442811,N,N,0,N,00,N 20241125,160622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5730,410,2,7.71,2772389040,486189,346.17,5370,5840,5370,6910,3730,5320,5702.41,1.42,0,5317,5540,5430,5300,5190,5060,5485,5245,155,1590,500,3720,10,1,30901728,1771,7.28,0.80,12,1.57,787.00,7155.00,6500,20240514,-11.85,3975,20231205,44.15,6500,-11.85,20240514,4005,43.07,20240117,6500,-11.85,20240514,3975,44.15,20231205,0.83,N,064820,500,154 억,,438023,N,N,2,N,00,N 20241125,150633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5690,370,2,6.95,2651179980,464926,331.03,5370,5840,5370,6910,3730,5320,5702.50,1.42,0,4406,5540,5430,5300,5190,5060,5485,5245,155,1590,500,3720,10,1,30901728,1758,7.23,0.80,12,1.50,787.00,7155.00,6500,20240514,-12.46,3975,20231205,43.14,6500,-12.46,20240514,4005,42.07,20240117,6500,-12.46,20240514,3975,43.14,20231205,0.83,N,064820,500,154 억,,438023,N,N,2,N,00,N 20241125,140633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5730,410,2,7.71,2505576300,439312,312.79,5370,5840,5370,6910,3730,5320,5703.55,1.42,0,6623,5540,5430,5300,5190,5060,5485,5245,155,1590,500,3720,10,1,30901728,1771,7.28,0.80,12,1.42,787.00,7155.00,6500,20240514,-11.85,3975,20231205,44.15,6500,-11.85,20240514,4005,43.07,20240117,6500,-11.85,20240514,3975,44.15,20231205,0.83,N,064820,500,154 억,,438023,N,N,2,N,00,N diff --git a/064850/price/prices-20241101.csv b/064850/price/prices-20241101.csv index 1813a3b87940..5db661fdacf6 100644 --- a/064850/price/prices-20241101.csv +++ b/064850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8050,-10,5,-0.12,390560420,48564,85.49,8100,8150,8000,10470,5650,8060,8042.01,5.03,0,6395,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,919,12.54,1.50,12,0.43,642.00,5362.00,38450,20240924,-79.06,5500,20240306,46.36,38450,-79.06,20240924,5500,46.36,20240306,38450,-79.06,20240924,5500,46.36,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N +20241126,150637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,-40,5,-0.50,348885410,43370,76.35,8100,8150,8000,10470,5650,8060,8044.39,5.03,0,6888,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,915,12.49,1.50,12,0.38,642.00,5362.00,38450,20240924,-79.14,5500,20240306,45.82,38450,-79.14,20240924,5500,45.82,20240306,38450,-79.14,20240924,5500,45.82,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N +20241126,140635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8030,-30,5,-0.37,274144290,34060,59.96,8100,8150,8000,10470,5650,8060,8048.86,5.03,0,7806,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,916,12.51,1.50,12,0.30,642.00,5362.00,38450,20240924,-79.12,5500,20240306,46.00,38450,-79.12,20240924,5500,46.00,20240306,38450,-79.12,20240924,5500,46.00,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N +20241126,130634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,-40,5,-0.50,172758520,21490,37.83,8100,8120,8000,10470,5650,8060,8039.02,5.03,0,5890,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,915,12.49,1.50,12,0.19,642.00,5362.00,38450,20240924,-79.14,5500,20240306,45.82,38450,-79.14,20240924,5500,45.82,20240306,38450,-79.14,20240924,5500,45.82,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N +20241126,120639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8030,-30,5,-0.37,145046650,18041,31.76,8100,8120,8000,10470,5650,8060,8039.83,5.03,0,4895,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,916,12.51,1.50,12,0.16,642.00,5362.00,38450,20240924,-79.12,5500,20240306,46.00,38450,-79.12,20240924,5500,46.00,20240306,38450,-79.12,20240924,5500,46.00,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N +20241126,110645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8030,-30,5,-0.37,122118770,15187,26.74,8100,8120,8000,10470,5650,8060,8041.01,5.03,0,4254,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,916,12.51,1.50,12,0.13,642.00,5362.00,38450,20240924,-79.12,5500,20240306,46.00,38450,-79.12,20240924,5500,46.00,20240306,38450,-79.12,20240924,5500,46.00,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N +20241126,100643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,10,2,0.12,74976750,9313,16.39,8100,8120,8000,10470,5650,8060,8050.76,5.03,0,3271,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,921,12.57,1.51,12,0.08,642.00,5362.00,38450,20240924,-79.01,5500,20240306,46.73,38450,-79.01,20240924,5500,46.73,20240306,38450,-79.01,20240924,5500,46.73,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N +20241126,090638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,10,2,0.12,9378400,1168,2.06,8100,8120,8000,10470,5650,8060,8029.45,5.03,0,-143,8520,8290,8010,7780,7500,8405,7895,61,2410,500,5150,10,1,11410332,921,12.57,1.51,12,0.01,642.00,5362.00,38450,20240924,-79.01,5500,20240306,46.73,38450,-79.01,20240924,5500,46.73,20240306,38450,-79.01,20240924,5500,46.73,20240306,0.26,N,064850,500,60 억,,573689,N,N,0,N,00,N 20241125,160623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8060,10,2,0.12,459108940,56781,133.87,8050,8240,7730,10460,5640,8050,8085.61,4.76,0,13031,8330,8190,8110,7970,7890,8150,7930,61,2410,500,5150,10,1,11410332,920,12.55,1.50,12,0.50,642.00,5362.00,38450,20240924,-79.04,5500,20240306,46.55,38450,-79.04,20240924,5500,46.55,20240306,38450,-79.04,20240924,5500,46.55,20240306,0.26,N,064850,500,60 억,,542722,N,N,0,N,00,N 20241125,150633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8060,10,2,0.12,444837260,55008,129.69,8050,8240,7730,10460,5640,8050,8086.77,4.76,0,13189,8330,8190,8110,7970,7890,8150,7930,61,2410,500,5150,10,1,11410332,920,12.55,1.50,12,0.48,642.00,5362.00,38450,20240924,-79.04,5500,20240306,46.55,38450,-79.04,20240924,5500,46.55,20240306,38450,-79.04,20240924,5500,46.55,20240306,0.26,N,064850,500,60 억,,542722,N,N,0,N,00,N 20241125,140634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,20,2,0.25,385556750,47641,112.32,8050,8240,7730,10460,5640,8050,8092.96,4.76,0,12671,8330,8190,8110,7970,7890,8150,7930,61,2410,500,5150,10,1,11410332,921,12.57,1.51,12,0.42,642.00,5362.00,38450,20240924,-79.01,5500,20240306,46.73,38450,-79.01,20240924,5500,46.73,20240306,38450,-79.01,20240924,5500,46.73,20240306,0.26,N,064850,500,60 억,,542722,N,N,0,N,00,N diff --git a/064960/price/prices-20241101.csv b/064960/price/prices-20241101.csv index 6207a471d78b..b20f56414366 100644 --- a/064960/price/prices-20241101.csv +++ b/064960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160632,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42250,-250,5,-0.59,534973200,12716,129.19,42550,42550,41850,55200,29750,42500,42070.76,14.62,0,265,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6178,7.10,0.62,12,0.09,5948.00,68464.00,50300,20240628,-16.00,39450,20240807,7.10,50300,-16.00,20240628,39450,7.10,20240807,50300,-16.00,20240628,39450,7.10,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,800,N,00,N +20241126,150638,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42150,-350,5,-0.82,500559950,11901,120.91,42550,42550,41850,55200,29750,42500,42060.33,14.62,0,699,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6164,7.09,0.62,12,0.08,5948.00,68464.00,50300,20240628,-16.20,39450,20240807,6.84,50300,-16.20,20240628,39450,6.84,20240807,50300,-16.20,20240628,39450,6.84,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,666,N,00,N +20241126,140635,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42100,-400,5,-0.94,386312500,9189,93.36,42550,42550,41850,55200,29750,42500,42040.76,14.62,0,93,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6156,7.08,0.61,12,0.06,5948.00,68464.00,50300,20240628,-16.30,39450,20240807,6.72,50300,-16.30,20240628,39450,6.72,20240807,50300,-16.30,20240628,39450,6.72,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,666,N,00,N +20241126,130634,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42150,-350,5,-0.82,335978350,7994,81.22,42550,42550,41850,55200,29750,42500,42028.82,14.62,0,224,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6164,7.09,0.62,12,0.05,5948.00,68464.00,50300,20240628,-16.20,39450,20240807,6.84,50300,-16.20,20240628,39450,6.84,20240807,50300,-16.20,20240628,39450,6.84,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,666,N,00,N +20241126,120639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42000,-500,5,-1.18,285653550,6799,69.07,42550,42550,41850,55200,29750,42500,42014.05,14.62,0,111,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6142,7.06,0.61,12,0.05,5948.00,68464.00,50300,20240628,-16.50,39450,20240807,6.46,50300,-16.50,20240628,39450,6.46,20240807,50300,-16.50,20240628,39450,6.46,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,666,N,00,N +20241126,110645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42000,-500,5,-1.18,204460350,4863,49.41,42550,42550,41850,55200,29750,42500,42044.08,14.62,0,-461,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6142,7.06,0.61,12,0.03,5948.00,68464.00,50300,20240628,-16.50,39450,20240807,6.46,50300,-16.50,20240628,39450,6.46,20240807,50300,-16.50,20240628,39450,6.46,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,666,N,00,N +20241126,100644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,41950,-550,5,-1.29,98738450,2342,23.79,42550,42550,41950,55200,29750,42500,42159.88,14.62,0,-179,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6134,7.05,0.61,12,0.02,5948.00,68464.00,50300,20240628,-16.60,39450,20240807,6.34,50300,-16.60,20240628,39450,6.34,20240807,50300,-16.60,20240628,39450,6.34,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,666,N,00,N +20241126,090638,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42200,-300,5,-0.71,10961550,259,2.63,42550,42550,42200,55200,29750,42500,42322.59,14.62,0,-41,43266,42882,42516,42132,41766,42700,41950,731,12700,5000,32300,50,1,14623136,6171,7.09,0.62,12,0.00,5948.00,68464.00,50300,20240628,-16.10,39450,20240807,6.97,50300,-16.10,20240628,39450,6.97,20240807,50300,-16.10,20240628,39450,6.97,20240807,0.35,N,064960,5000,731 억,,2138059,N,N,666,N,00,N 20241125,160623,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42500,50,2,0.12,417402800,9842,158.10,42550,42900,42150,55100,29750,42450,42409.81,14.63,0,-851,42683,42566,42333,42216,41983,42625,42275,731,12650,5000,32260,50,1,14623136,6215,7.15,0.62,12,0.07,5948.00,68464.00,50300,20240628,-15.51,39450,20240807,7.73,50300,-15.51,20240628,39450,7.73,20240807,50300,-15.51,20240628,39450,7.73,20240807,0.36,N,064960,5000,731 억,,2139032,N,N,666,N,00,N 20241125,150634,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42350,-100,5,-0.24,358694950,8459,135.89,42550,42900,42150,55100,29750,42450,42403.94,14.63,0,-85,42683,42566,42333,42216,41983,42625,42275,731,12650,5000,32260,50,1,14623136,6193,7.12,0.62,12,0.06,5948.00,68464.00,50300,20240628,-15.81,39450,20240807,7.35,50300,-15.81,20240628,39450,7.35,20240807,50300,-15.81,20240628,39450,7.35,20240807,0.36,N,064960,5000,731 억,,2139032,N,N,0,N,00,N 20241125,140634,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42350,-100,5,-0.24,276348050,6515,104.66,42550,42900,42150,55100,29750,42450,42417.20,14.63,0,283,42683,42566,42333,42216,41983,42625,42275,731,12650,5000,32260,50,1,14623136,6193,7.12,0.62,12,0.04,5948.00,68464.00,50300,20240628,-15.81,39450,20240807,7.35,50300,-15.81,20240628,39450,7.35,20240807,50300,-15.81,20240628,39450,7.35,20240807,0.36,N,064960,5000,731 억,,2139032,N,N,0,N,00,N diff --git a/065060/price/prices-20241101.csv b/065060/price/prices-20241101.csv index 1ccb106789d9..376dce0c6370 100644 --- a/065060/price/prices-20241101.csv +++ b/065060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160633,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,0,3,0.00,33197339,122712,177.90,270,273,268,352,190,271,270.53,0.54,0,-1225,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,293,-8.21,0.57,12,0.11,-33.00,474.00,664,20231201,-59.19,265,20241121,2.26,637,-57.46,20240103,265,2.26,20241121,664,-59.19,20231201,265,2.26,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N +20241126,150638,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,272,1,2,0.37,31071549,114868,166.52,270,273,268,352,190,271,270.50,0.54,0,-3007,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,294,-8.24,0.57,12,0.11,-33.00,474.00,664,20231201,-59.04,265,20241121,2.64,637,-57.30,20240103,265,2.64,20241121,664,-59.04,20231201,265,2.64,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N +20241126,140636,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,0,3,0.00,30440015,112539,163.15,270,273,268,352,190,271,270.48,0.54,0,-3032,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,293,-8.21,0.57,12,0.10,-33.00,474.00,664,20231201,-59.19,265,20241121,2.26,637,-57.46,20240103,265,2.26,20241121,664,-59.19,20231201,265,2.26,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N +20241126,130635,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,272,1,2,0.37,26636934,98509,142.81,270,273,268,352,190,271,270.40,0.54,0,-5078,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,294,-8.24,0.57,12,0.09,-33.00,474.00,664,20231201,-59.04,265,20241121,2.64,637,-57.30,20240103,265,2.64,20241121,664,-59.04,20231201,265,2.64,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N +20241126,120640,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,272,1,2,0.37,24808550,91787,133.06,270,273,268,352,190,271,270.28,0.54,0,-5078,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,294,-8.24,0.57,12,0.08,-33.00,474.00,664,20231201,-59.04,265,20241121,2.64,637,-57.30,20240103,265,2.64,20241121,664,-59.04,20231201,265,2.64,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N +20241126,110645,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,270,-1,5,-0.37,7228935,26807,38.86,270,270,268,352,190,271,269.67,0.54,0,-1577,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,292,-8.18,0.57,12,0.02,-33.00,474.00,664,20231201,-59.34,265,20241121,1.89,637,-57.61,20240103,265,1.89,20241121,664,-59.34,20231201,265,1.89,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N +20241126,100644,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,270,-1,5,-0.37,5902491,21873,31.71,270,270,269,352,190,271,269.85,0.54,0,-1648,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,292,-8.18,0.57,12,0.02,-33.00,474.00,664,20231201,-59.34,265,20241121,1.89,637,-57.61,20240103,265,1.89,20241121,664,-59.34,20231201,265,1.89,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N +20241126,090639,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,270,-1,5,-0.37,3317220,12286,17.81,270,270,270,352,190,271,270.00,0.54,0,-1050,275,272,270,267,265,273,268,540,81,500,180,1,1,108008044,292,-8.18,0.57,12,0.01,-33.00,474.00,664,20231201,-59.34,265,20241121,1.89,637,-57.61,20240103,265,1.89,20241121,664,-59.34,20231201,265,1.89,20241121,0.00,N,065060,500,540 억,,579783,N,N,0,N,00,N 20241125,160623,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,0,3,0.00,18593211,68771,37.37,271,273,268,352,190,271,270.36,0.53,0,4850,279,275,270,266,261,272,263,540,81,500,180,1,1,108008044,293,-8.21,0.57,12,0.06,-33.00,474.00,664,20231201,-59.19,265,20241121,2.26,637,-57.46,20240103,265,2.26,20241121,664,-59.19,20231201,265,2.26,20241121,0.00,N,065060,500,540 억,,574933,N,N,0,N,00,N 20241125,150634,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,269,-2,5,-0.74,18308735,67716,36.79,271,273,268,352,190,271,270.38,0.53,0,5348,279,275,270,266,261,272,263,540,81,500,180,1,1,108008044,291,-8.15,0.57,12,0.06,-33.00,474.00,664,20231201,-59.49,265,20241121,1.51,637,-57.77,20240103,265,1.51,20241121,664,-59.49,20231201,265,1.51,20241121,0.00,N,065060,500,540 억,,574933,N,N,0,N,00,N 20241125,140634,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,0,3,0.00,16580156,61307,33.31,271,273,268,352,190,271,270.44,0.53,0,5374,279,275,270,266,261,272,263,540,81,500,180,1,1,108008044,293,-8.21,0.57,12,0.06,-33.00,474.00,664,20231201,-59.19,265,20241121,2.26,637,-57.46,20240103,265,2.26,20241121,664,-59.19,20231201,265,2.26,20241121,0.00,N,065060,500,540 억,,574933,N,N,0,N,00,N diff --git a/065130/price/prices-20241101.csv b/065130/price/prices-20241101.csv index de0c20a533fb..4cb0eb5c2ac8 100644 --- a/065130/price/prices-20241101.csv +++ b/065130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-35,5,-0.72,535935565,110899,107.85,4850,4900,4710,6350,3420,4885,4832.33,3.20,0,-12295,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,834,6.60,0.38,12,0.65,735.00,12647.00,8370,20240215,-42.05,3840,20241031,26.30,8370,-42.05,20240215,3840,26.30,20241031,8370,-42.05,20240215,3840,26.30,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N +20241126,150638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-35,5,-0.72,515734940,106722,103.78,4850,4900,4710,6350,3420,4885,4832.51,3.20,0,-11943,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,834,6.60,0.38,12,0.62,735.00,12647.00,8370,20240215,-42.05,3840,20241031,26.30,8370,-42.05,20240215,3840,26.30,20241031,8370,-42.05,20240215,3840,26.30,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N +20241126,140636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,-120,5,-2.46,411555050,85104,82.76,4850,4900,4710,6350,3420,4885,4835.91,3.20,0,-3967,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,819,6.48,0.38,12,0.50,735.00,12647.00,8370,20240215,-43.07,3840,20241031,24.09,8370,-43.07,20240215,3840,24.09,20241031,8370,-43.07,20240215,3840,24.09,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N +20241126,130635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,-80,5,-1.64,255838465,52706,51.25,4850,4900,4805,6350,3420,4885,4854.07,3.20,0,9225,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,826,6.54,0.38,12,0.31,735.00,12647.00,8370,20240215,-42.59,3840,20241031,25.13,8370,-42.59,20240215,3840,25.13,20241031,8370,-42.59,20240215,3840,25.13,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N +20241126,120640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-35,5,-0.72,226422960,46616,45.33,4850,4900,4825,6350,3420,4885,4857.19,3.20,0,10563,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,834,6.60,0.38,12,0.27,735.00,12647.00,8370,20240215,-42.05,3840,20241031,26.30,8370,-42.05,20240215,3840,26.30,20241031,8370,-42.05,20240215,3840,26.30,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N +20241126,110646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4885,0,3,0.00,202957865,41772,40.62,4850,4900,4825,6350,3420,4885,4858.71,3.20,0,10546,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,840,6.65,0.39,12,0.24,735.00,12647.00,8370,20240215,-41.64,3840,20241031,27.21,8370,-41.64,20240215,3840,27.21,20241031,8370,-41.64,20240215,3840,27.21,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N +20241126,100644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,-60,5,-1.23,186974640,38467,37.41,4850,4900,4825,6350,3420,4885,4860.65,3.20,0,10752,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,829,6.56,0.38,12,0.22,735.00,12647.00,8370,20240215,-42.35,3840,20241031,25.65,8370,-42.35,20240215,3840,25.65,20241031,8370,-42.35,20240215,3840,25.65,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N +20241126,090639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,-20,5,-0.41,43682015,8974,8.73,4850,4880,4850,6350,3420,4885,4867.62,3.20,0,1914,5148,5016,4808,4676,4468,5082,4742,89,1465,500,3410,5,1,17189982,836,6.62,0.38,12,0.05,735.00,12647.00,8370,20240215,-41.88,3840,20241031,26.69,8370,-41.88,20240215,3840,26.69,20241031,8370,-41.88,20240215,3840,26.69,20241031,0.80,N,065130,500,89 억,,550933,N,N,0,N,00,N 20241125,160624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4885,35,2,0.72,503197280,102830,125.25,4850,4940,4600,6300,3395,4850,4893.50,3.18,0,4591,4953,4901,4838,4786,4723,4927,4812,89,1450,500,3390,5,1,17189982,840,6.65,0.39,12,0.60,735.00,12647.00,8370,20240215,-41.64,3840,20241031,27.21,8370,-41.64,20240215,3840,27.21,20241031,8370,-41.64,20240215,3840,27.21,20241031,0.82,N,065130,500,89 억,,546462,N,N,0,N,00,N 20241125,150634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4880,30,2,0.62,488264415,99781,121.54,4850,4940,4600,6300,3395,4850,4893.36,3.18,0,5342,4953,4901,4838,4786,4723,4927,4812,89,1450,500,3390,5,1,17189982,839,6.64,0.39,12,0.58,735.00,12647.00,8370,20240215,-41.70,3840,20241031,27.08,8370,-41.70,20240215,3840,27.08,20241031,8370,-41.70,20240215,3840,27.08,20241031,0.82,N,065130,500,89 억,,546462,N,N,0,N,00,N 20241125,140634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4895,45,2,0.93,353261580,72313,88.08,4850,4940,4600,6300,3395,4850,4885.17,3.18,0,828,4953,4901,4838,4786,4723,4927,4812,89,1450,500,3390,5,1,17189982,841,6.66,0.39,12,0.42,735.00,12647.00,8370,20240215,-41.52,3840,20241031,27.47,8370,-41.52,20240215,3840,27.47,20241031,8370,-41.52,20240215,3840,27.47,20241031,0.82,N,065130,500,89 억,,546462,N,N,0,N,00,N diff --git a/065150/price/prices-20241101.csv b/065150/price/prices-20241101.csv index 91e168fcb01f..ba443337b9b1 100644 --- a/065150/price/prices-20241101.csv +++ b/065150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241126,150639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241126,140636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241126,130635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241126,120640,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241126,110646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241126,100644,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241126,090639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241125,160624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241125,150634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241125,140635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20241101.csv b/065170/price/prices-20241101.csv index fea685d56795..0ac0699a9f10 100644 --- a/065170/price/prices-20241101.csv +++ b/065170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-3,5,-1.41,339155619,1569791,241.71,216,235,207,276,150,213,216.07,1.81,0,-169285,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,187,-105.00,0.59,12,1.76,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N +20241126,150639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,0,3,0.00,298012942,1373190,211.44,216,235,208,276,150,213,217.02,1.81,0,-168537,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,190,-106.50,0.60,12,1.54,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N +20241126,140637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,212,-1,5,-0.47,259426806,1191776,183.51,216,235,208,276,150,213,217.68,1.81,0,-205888,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,189,-106.00,0.60,12,1.34,-2.00,353.00,672,20231205,-68.45,204,20241115,3.92,657,-67.73,20240520,204,3.92,20241115,672,-68.45,20231205,204,3.92,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N +20241126,130635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-3,5,-1.41,57131612,271520,41.81,216,217,208,276,150,213,210.41,1.81,0,-52562,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,187,-105.00,0.59,12,0.31,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N +20241126,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,-4,5,-1.88,52030581,247182,38.06,216,217,208,276,150,213,210.50,1.81,0,-47010,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,186,-104.50,0.59,12,0.28,-2.00,353.00,672,20231205,-68.90,204,20241115,2.45,657,-68.19,20240520,204,2.45,20241115,672,-68.90,20231205,204,2.45,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N +20241126,110646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-3,5,-1.41,49347287,234344,36.08,216,217,208,276,150,213,210.58,1.81,0,-47895,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,187,-105.00,0.59,12,0.26,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N +20241126,100645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-3,5,-1.41,35847054,169778,26.14,216,217,208,276,150,213,211.14,1.81,0,-37815,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,187,-105.00,0.59,12,0.19,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N +20241126,090640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,0,3,0.00,4880277,22943,3.53,216,217,210,276,150,213,212.71,1.81,0,7663,221,217,212,208,203,219,210,445,63,500,140,1,1,88970559,190,-106.50,0.60,12,0.03,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.12,N,065170,500,444 억,,1612159,N,N,0,N,00,N 20241125,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,4,2,1.91,136678435,649433,149.03,209,216,207,271,147,209,210.45,1.67,0,131202,219,213,209,203,199,217,207,445,62,500,140,1,1,88970559,190,-106.50,0.60,12,0.73,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.11,N,065170,500,444 억,,1483191,N,N,0,N,00,N 20241125,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,214,5,2,2.39,120224120,572769,131.44,209,215,207,271,147,209,209.90,1.67,0,164070,219,213,209,203,199,217,207,445,62,500,140,1,1,88970559,190,-107.00,0.61,12,0.64,-2.00,353.00,672,20231205,-68.15,204,20241115,4.90,657,-67.43,20240520,204,4.90,20241115,672,-68.15,20231205,204,4.90,20241115,0.11,N,065170,500,444 억,,1483191,N,N,0,N,00,N 20241125,140635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,1,2,0.48,69777485,333976,76.64,209,211,207,271,147,209,208.93,1.67,0,45609,219,213,209,203,199,217,207,445,62,500,140,1,1,88970559,187,-105.00,0.59,12,0.38,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.11,N,065170,500,444 억,,1483191,N,N,0,N,00,N diff --git a/065350/price/prices-20241101.csv b/065350/price/prices-20241101.csv index 1a361b8c6328..a79bb3915547 100644 --- a/065350/price/prices-20241101.csv +++ b/065350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160634,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,67500,4600,2,7.31,60506148500,904525,126.82,64500,68600,63700,81700,44100,62900,66892.08,8.86,0,-53977,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18552,148.03,8.91,12,3.29,456.00,7574.00,184800,20240221,-63.47,30650,20231214,120.23,184800,-63.47,20240221,37000,82.43,20240805,184800,-63.47,20240221,30650,120.23,20231214,0.86,N,065350,500,137 억,,2434551,N,N,770,N,00,N +20241126,150639,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,67300,4400,2,7.00,58166061200,869831,121.96,64500,68600,63700,81700,44100,62900,66870.65,8.86,0,-63541,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18497,147.59,8.89,12,3.16,456.00,7574.00,184800,20240221,-63.58,30650,20231214,119.58,184800,-63.58,20240221,37000,81.89,20240805,184800,-63.58,20240221,30650,119.58,20231214,0.86,N,065350,500,137 억,,2434551,N,N,12,N,00,N +20241126,140637,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,67100,4200,2,6.68,52747165900,789454,110.69,64500,68600,63700,81700,44100,62900,66814.87,8.86,0,-69713,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18442,147.15,8.86,12,2.87,456.00,7574.00,184800,20240221,-63.69,30650,20231214,118.92,184800,-63.69,20240221,37000,81.35,20240805,184800,-63.69,20240221,30650,118.92,20231214,0.86,N,065350,500,137 억,,2434551,N,N,12,N,00,N +20241126,130636,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,67000,4100,2,6.52,47673419900,714160,100.13,64500,68600,63700,81700,44100,62900,66754.68,8.86,0,-58642,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18414,146.93,8.85,12,2.60,456.00,7574.00,184800,20240221,-63.74,30650,20231214,118.60,184800,-63.74,20240221,37000,81.08,20240805,184800,-63.74,20240221,30650,118.60,20231214,0.86,N,065350,500,137 억,,2434551,N,N,12,N,00,N +20241126,120641,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,66200,3300,2,5.25,44812817300,671309,94.12,64500,68600,63700,81700,44100,62900,66754.53,8.86,0,-56055,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18194,145.18,8.74,12,2.44,456.00,7574.00,184800,20240221,-64.18,30650,20231214,115.99,184800,-64.18,20240221,37000,78.92,20240805,184800,-64.18,20240221,30650,115.99,20231214,0.86,N,065350,500,137 억,,2434551,N,N,12,N,00,N +20241126,110647,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,66000,3100,2,4.93,42430083300,635225,89.06,64500,68600,63700,81700,44100,62900,66795.52,8.86,0,-57185,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18139,144.74,8.71,12,2.31,456.00,7574.00,184800,20240221,-64.29,30650,20231214,115.33,184800,-64.29,20240221,37000,78.38,20240805,184800,-64.29,20240221,30650,115.33,20231214,0.86,N,065350,500,137 억,,2434551,N,N,12,N,00,N +20241126,100645,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,66600,3700,2,5.88,36112005900,540280,75.75,64500,68600,63700,81700,44100,62900,66839.62,8.86,0,-50153,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18304,146.05,8.79,12,1.97,456.00,7574.00,184800,20240221,-63.96,30650,20231214,117.29,184800,-63.96,20240221,37000,80.00,20240805,184800,-63.96,20240221,30650,117.29,20231214,0.86,N,065350,500,137 억,,2434551,N,N,12,N,00,N +20241126,090640,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,66500,3600,2,5.72,8418778900,127495,17.88,64500,67800,63700,81700,44100,62900,66032.87,8.86,0,-16227,65633,64266,61633,60266,57633,64950,60950,137,18800,500,44030,100,1,27483948,18277,145.83,8.78,12,0.46,456.00,7574.00,184800,20240221,-64.02,30650,20231214,116.97,184800,-64.02,20240221,37000,79.73,20240805,184800,-64.02,20240221,30650,116.97,20231214,0.86,N,065350,500,137 억,,2434551,N,N,12,N,00,N 20241125,160625,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,62900,3500,2,5.89,42755478300,701052,49.72,60100,63000,59000,77200,41600,59400,60986.79,8.88,0,9618,65933,62666,56733,53466,47533,64300,55100,137,17800,500,41580,100,1,27483948,17287,137.94,8.30,12,2.55,456.00,7574.00,184800,20240221,-65.96,30650,20231214,105.22,184800,-65.96,20240221,37000,70.00,20240805,184800,-65.96,20240221,30650,105.22,20231214,0.83,N,065350,500,137 억,,2441155,N,N,12,N,00,N 20241125,150635,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,62500,3100,2,5.22,39684997300,652112,46.25,60100,62800,59000,77200,41600,59400,60859.94,8.88,0,10789,65933,62666,56733,53466,47533,64300,55100,137,17800,500,41580,100,1,27483948,17177,137.06,8.25,12,2.37,456.00,7574.00,184800,20240221,-66.18,30650,20231214,103.92,184800,-66.18,20240221,37000,68.92,20240805,184800,-66.18,20240221,30650,103.92,20231214,0.83,N,065350,500,137 억,,2441155,N,N,36,N,00,N 20241125,140635,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,62000,2600,2,4.38,30816937000,509334,36.12,60100,62000,59000,77200,41600,59400,60508.10,8.88,0,-6438,65933,62666,56733,53466,47533,64300,55100,137,17800,500,41580,100,1,27483948,17040,135.96,8.19,12,1.85,456.00,7574.00,184800,20240221,-66.45,30650,20231214,102.28,184800,-66.45,20240221,37000,67.57,20240805,184800,-66.45,20240221,30650,102.28,20231214,0.83,N,065350,500,137 억,,2441155,N,N,36,N,00,N diff --git a/065370/price/prices-20241101.csv b/065370/price/prices-20241101.csv index 787c7522ec27..e326f3f86ac7 100644 --- a/065370/price/prices-20241101.csv +++ b/065370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,155,2,3.87,89907290,21987,165.95,4010,4180,4005,5210,2810,4010,4088.40,2.19,0,-644,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,308,-9.34,0.79,12,0.30,-446.00,5262.00,10650,20240115,-60.89,3760,20241114,10.77,10650,-60.89,20240115,3760,10.77,20241114,10650,-60.89,20240115,3760,10.77,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N +20241126,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,140,2,3.49,75942140,18633,140.64,4010,4150,4005,5210,2810,4010,4075.68,2.19,0,-674,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,306,-9.30,0.79,12,0.25,-446.00,5262.00,10650,20240115,-61.03,3760,20241114,10.37,10650,-61.03,20240115,3760,10.37,20241114,10650,-61.03,20240115,3760,10.37,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N +20241126,140637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4075,65,2,1.62,49253250,12098,91.31,4010,4150,4005,5210,2810,4010,4071.19,2.19,0,-933,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,301,-9.14,0.77,12,0.16,-446.00,5262.00,10650,20240115,-61.74,3760,20241114,8.38,10650,-61.74,20240115,3760,8.38,20241114,10650,-61.74,20240115,3760,8.38,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N +20241126,130636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4075,65,2,1.62,31736525,7813,58.97,4010,4085,4005,5210,2810,4010,4062.02,2.19,0,-739,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,301,-9.14,0.77,12,0.11,-446.00,5262.00,10650,20240115,-61.74,3760,20241114,8.38,10650,-61.74,20240115,3760,8.38,20241114,10650,-61.74,20240115,3760,8.38,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N +20241126,120641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,60,2,1.50,28149085,6933,52.33,4010,4085,4005,5210,2810,4010,4060.16,2.19,0,-643,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,301,-9.13,0.77,12,0.09,-446.00,5262.00,10650,20240115,-61.78,3760,20241114,8.24,10650,-61.78,20240115,3760,8.24,20241114,10650,-61.78,20240115,3760,8.24,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N +20241126,110647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,75,2,1.87,22845300,5632,42.51,4010,4085,4005,5210,2810,4010,4056.34,2.19,0,-551,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,302,-9.16,0.78,12,0.08,-446.00,5262.00,10650,20240115,-61.64,3760,20241114,8.64,10650,-61.64,20240115,3760,8.64,20241114,10650,-61.64,20240115,3760,8.64,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N +20241126,100645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,20,2,0.50,6440940,1599,12.07,4010,4075,4005,5210,2810,4010,4028.11,2.19,0,-57,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,298,-9.04,0.77,12,0.02,-446.00,5262.00,10650,20240115,-62.16,3760,20241114,7.18,10650,-62.16,20240115,3760,7.18,20241114,10650,-62.16,20240115,3760,7.18,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N +20241126,090640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4010,0,3,0.00,4046085,1009,7.62,4010,4010,4005,5210,2810,4010,4010.00,2.19,0,95,4093,4051,4003,3961,3913,4027,3937,37,1200,500,2720,5,1,7383954,296,-8.99,0.76,12,0.01,-446.00,5262.00,10650,20240115,-62.35,3760,20241114,6.65,10650,-62.35,20240115,3760,6.65,20241114,10650,-62.35,20240115,3760,6.65,20241114,1.15,N,065370,500,36 억,,161708,N,N,0,N,00,N 20241125,160625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4010,-5,5,-0.12,53067970,13248,134.81,4015,4045,3955,5210,2815,4015,4005.72,2.20,0,-464,4108,4061,4023,3976,3938,4057,3972,37,1195,500,2730,5,1,7383954,296,-8.99,0.76,12,0.18,-446.00,5262.00,10650,20240115,-62.35,3760,20241114,6.65,10650,-62.35,20240115,3760,6.65,20241114,10650,-62.35,20240115,3760,6.65,20241114,1.14,N,065370,500,36 억,,162172,N,N,0,N,00,N 20241125,150635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4025,10,2,0.25,47060005,11755,119.62,4015,4035,3955,5210,2815,4015,4003.40,2.20,0,-393,4108,4061,4023,3976,3938,4057,3972,37,1195,500,2730,5,1,7383954,297,-9.02,0.76,12,0.16,-446.00,5262.00,10650,20240115,-62.21,3760,20241114,7.05,10650,-62.21,20240115,3760,7.05,20241114,10650,-62.21,20240115,3760,7.05,20241114,1.14,N,065370,500,36 억,,162172,N,N,0,N,00,N 20241125,140636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,20,2,0.50,40525430,10129,103.07,4015,4035,3955,5210,2815,4015,4000.93,2.20,0,-328,4108,4061,4023,3976,3938,4057,3972,37,1195,500,2730,5,1,7383954,298,-9.05,0.77,12,0.14,-446.00,5262.00,10650,20240115,-62.11,3760,20241114,7.31,10650,-62.11,20240115,3760,7.31,20241114,10650,-62.11,20240115,3760,7.31,20241114,1.14,N,065370,500,36 억,,162172,N,N,0,N,00,N diff --git a/065420/price/prices-20241101.csv b/065420/price/prices-20241101.csv index 78f16ed0621b..8ca53eb11125 100644 --- a/065420/price/prices-20241101.csv +++ b/065420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,0,3,0.00,65485426,300871,68.71,222,224,214,286,154,220,217.65,8.70,0,-2517,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,157,-1.68,1.61,12,0.42,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N +20241126,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,-1,5,-0.45,63777965,293101,66.93,222,224,214,286,154,220,217.60,8.70,0,-1723,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,157,-1.67,1.60,12,0.41,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N +20241126,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,-4,5,-1.82,45899214,210636,48.10,222,224,214,286,154,220,217.91,8.70,0,-26091,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,155,-1.65,1.58,12,0.29,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,423,-48.94,20240926,178,21.35,20240704,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N +20241126,130636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,217,-3,5,-1.36,43458388,199314,45.51,222,224,214,286,154,220,218.04,8.70,0,-17557,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,155,-1.66,1.58,12,0.28,-131.00,137.00,423,20240926,-48.70,178,20240704,21.91,423,-48.70,20240926,178,21.91,20240704,423,-48.70,20240926,178,21.91,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N +20241126,120642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,218,-2,5,-0.91,28233330,128672,29.38,222,224,215,286,154,220,219.42,8.70,0,-33663,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,156,-1.66,1.59,12,0.18,-131.00,137.00,423,20240926,-48.46,178,20240704,22.47,423,-48.46,20240926,178,22.47,20240704,423,-48.46,20240926,178,22.47,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N +20241126,110647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,-1,5,-0.45,24338700,110785,25.30,222,224,215,286,154,220,219.69,8.70,0,-27302,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,157,-1.67,1.60,12,0.15,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N +20241126,100646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,0,3,0.00,17422024,79341,18.12,222,224,215,286,154,220,219.58,8.70,0,-23962,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,157,-1.68,1.61,12,0.11,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N +20241126,090641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,222,2,2,0.91,6094444,27544,6.29,222,224,219,286,154,220,221.26,8.70,0,-16171,235,227,221,213,207,224,210,72,66,100,130,1,1,71577299,159,-1.69,1.62,12,0.04,-131.00,137.00,423,20240926,-47.52,178,20240704,24.72,423,-47.52,20240926,178,24.72,20240704,423,-47.52,20240926,178,24.72,20240704,0.00,N,065420,100,71 억,,6228544,N,N,0,N,00,N 20241125,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,-6,5,-2.65,96161232,436917,104.03,229,229,215,293,159,226,220.09,8.84,0,-99731,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,157,-1.68,1.61,12,0.61,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N 20241125,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,-6,5,-2.65,92036405,418070,99.54,229,229,215,293,159,226,220.15,8.84,0,-85800,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,157,-1.68,1.61,12,0.58,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N 20241125,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,-7,5,-3.10,78984119,358356,85.32,229,229,215,293,159,226,220.41,8.84,0,-67671,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,157,-1.67,1.60,12,0.50,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N diff --git a/065440/price/prices-20241101.csv b/065440/price/prices-20241101.csv index 94eee2bb6f62..5b0cc9726c76 100644 --- a/065440/price/prices-20241101.csv +++ b/065440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1455,0,3,0.00,199861080,137568,37.98,1478,1478,1430,1891,1019,1455,1452.81,2.44,0,-29863,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,397,10.62,0.83,12,0.50,137.00,1753.00,2130,20231205,-31.69,1061,20240805,37.13,2050,-29.02,20240111,1061,37.13,20240805,2130,-31.69,20231205,1061,37.13,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N +20241126,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1444,-11,5,-0.76,179089691,123239,34.02,1478,1478,1430,1891,1019,1455,1453.18,2.44,0,-30066,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,394,10.54,0.82,12,0.45,137.00,1753.00,2130,20231205,-32.21,1061,20240805,36.10,2050,-29.56,20240111,1061,36.10,20240805,2130,-32.21,20231205,1061,36.10,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N +20241126,140638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1442,-13,5,-0.89,161179779,110868,30.61,1478,1478,1430,1891,1019,1455,1453.79,2.44,0,-26903,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,393,10.53,0.82,12,0.41,137.00,1753.00,2130,20231205,-32.30,1061,20240805,35.91,2050,-29.66,20240111,1061,35.91,20240805,2130,-32.30,20231205,1061,35.91,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N +20241126,130637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1442,-13,5,-0.89,148061217,101751,28.09,1478,1478,1430,1891,1019,1455,1455.13,2.44,0,-28268,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,393,10.53,0.82,12,0.37,137.00,1753.00,2130,20231205,-32.30,1061,20240805,35.91,2050,-29.66,20240111,1061,35.91,20240805,2130,-32.30,20231205,1061,35.91,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N +20241126,120642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1454,-1,5,-0.07,137774603,94642,26.13,1478,1478,1430,1891,1019,1455,1455.75,2.44,0,-27260,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,397,10.61,0.83,12,0.35,137.00,1753.00,2130,20231205,-31.74,1061,20240805,37.04,2050,-29.07,20240111,1061,37.04,20240805,2130,-31.74,20231205,1061,37.04,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N +20241126,110647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1453,-2,5,-0.14,110342653,75654,20.89,1478,1478,1447,1891,1019,1455,1458.54,2.44,0,-23295,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,396,10.61,0.83,12,0.28,137.00,1753.00,2130,20231205,-31.78,1061,20240805,36.95,2050,-29.12,20240111,1061,36.95,20240805,2130,-31.78,20231205,1061,36.95,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N +20241126,100646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1456,1,2,0.07,89689672,61428,16.96,1478,1478,1448,1891,1019,1455,1460.11,2.44,0,-21006,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,397,10.63,0.83,12,0.23,137.00,1753.00,2130,20231205,-31.64,1061,20240805,37.23,2050,-28.98,20240111,1061,37.23,20240805,2130,-31.64,20231205,1061,37.23,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N +20241126,090641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1463,8,2,0.55,22058857,15073,4.16,1478,1478,1450,1891,1019,1455,1463.71,2.44,0,-9173,1511,1483,1465,1437,1419,1474,1428,136,436,500,1040,1,1,27275020,399,10.68,0.83,12,0.06,137.00,1753.00,2130,20231205,-31.31,1061,20240805,37.89,2050,-28.63,20240111,1061,37.89,20240805,2130,-31.31,20231205,1061,37.89,20240805,2.81,N,065440,500,136 억,,665093,N,N,0,N,00,N 20241125,160626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1455,0,3,0.00,521806683,355102,149.02,1460,1493,1447,1891,1019,1455,1469.46,2.20,0,64964,1507,1481,1444,1418,1381,1494,1431,136,436,500,1040,1,1,27275020,397,10.62,0.83,12,1.30,137.00,1753.00,2130,20231205,-31.69,1061,20240805,37.13,2050,-29.02,20240111,1061,37.13,20240805,2130,-31.69,20231205,1061,37.13,20240805,2.83,N,065440,500,136 억,,599961,N,N,0,N,00,N 20241125,150636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1447,-8,5,-0.55,487591195,331525,139.12,1460,1493,1447,1891,1019,1455,1470.76,2.20,0,67911,1507,1481,1444,1418,1381,1494,1431,136,436,500,1040,1,1,27275020,395,10.56,0.83,12,1.22,137.00,1753.00,2130,20231205,-32.07,1061,20240805,36.38,2050,-29.41,20240111,1061,36.38,20240805,2130,-32.07,20231205,1061,36.38,20240805,2.83,N,065440,500,136 억,,599961,N,N,0,N,00,N 20241125,140636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1460,5,2,0.34,392859835,266300,111.75,1460,1493,1449,1891,1019,1455,1475.26,2.20,0,63534,1507,1481,1444,1418,1381,1494,1431,136,436,500,1040,1,1,27275020,398,10.66,0.83,12,0.98,137.00,1753.00,2130,20231205,-31.46,1061,20240805,37.61,2050,-28.78,20240111,1061,37.61,20240805,2130,-31.46,20231205,1061,37.61,20240805,2.83,N,065440,500,136 억,,599961,N,N,0,N,00,N diff --git a/065450/price/prices-20241101.csv b/065450/price/prices-20241101.csv index 0e3977576ca4..b104af4b321d 100644 --- a/065450/price/prices-20241101.csv +++ b/065450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4365,-160,5,-3.54,2896695190,661093,82.25,4490,4510,4330,5880,3170,4525,4381.69,0.00,0,-125860,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1251,-29.90,2.25,12,2.31,-146.00,1940.00,7230,20240117,-39.63,3970,20231117,9.95,7230,-39.63,20240117,4165,4.80,20240102,7230,-39.63,20240117,3990,9.40,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N +20241126,150641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4375,-150,5,-3.31,2769148080,631897,78.61,4490,4510,4330,5880,3170,4525,4382.28,0.00,0,-125857,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1254,-29.97,2.26,12,2.21,-146.00,1940.00,7230,20240117,-39.49,3970,20231117,10.20,7230,-39.49,20240117,4165,5.04,20240102,7230,-39.49,20240117,3990,9.65,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N +20241126,140638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4365,-160,5,-3.54,2546438795,580702,72.24,4490,4510,4330,5880,3170,4525,4385.10,0.00,0,-127866,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1251,-29.90,2.25,12,2.03,-146.00,1940.00,7230,20240117,-39.63,3970,20231117,9.95,7230,-39.63,20240117,4165,4.80,20240102,7230,-39.63,20240117,3990,9.40,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N +20241126,130637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4350,-175,5,-3.87,2350627815,535721,66.65,4490,4510,4330,5880,3170,4525,4387.78,0.00,0,-124580,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1246,-29.79,2.24,12,1.87,-146.00,1940.00,7230,20240117,-39.83,3970,20231117,9.57,7230,-39.83,20240117,4165,4.44,20240102,7230,-39.83,20240117,3990,9.02,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N +20241126,120642,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4350,-175,5,-3.87,2076347215,472597,58.80,4490,4510,4340,5880,3170,4525,4393.48,0.00,0,-110409,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1246,-29.79,2.24,12,1.65,-146.00,1940.00,7230,20240117,-39.83,3970,20231117,9.57,7230,-39.83,20240117,4165,4.44,20240102,7230,-39.83,20240117,3990,9.02,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N +20241126,110648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4360,-165,5,-3.65,1618585780,367296,45.69,4490,4510,4350,5880,3170,4525,4406.76,0.00,0,-60966,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1249,-29.86,2.25,12,1.28,-146.00,1940.00,7230,20240117,-39.70,3970,20231117,9.82,7230,-39.70,20240117,4165,4.68,20240102,7230,-39.70,20240117,3990,9.27,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N +20241126,100646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4395,-130,5,-2.87,981272455,221275,27.53,4490,4510,4370,5880,3170,4525,4434.63,0.00,0,-52268,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1259,-30.10,2.27,12,0.77,-146.00,1940.00,7230,20240117,-39.21,3970,20231117,10.71,7230,-39.21,20240117,4165,5.52,20240102,7230,-39.21,20240117,3990,10.15,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N +20241126,090641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4440,-85,5,-1.88,232002770,51939,6.46,4490,4510,4435,5880,3170,4525,4466.83,0.00,0,-16818,4741,4632,4516,4407,4291,4687,4462,57,1355,200,3340,5,1,28652800,1272,-30.41,2.29,12,0.18,-146.00,1940.00,7230,20240117,-38.59,3970,20231117,11.84,7230,-38.59,20240117,4165,6.60,20240102,7230,-38.59,20240117,3990,11.28,20231214,6.01,N,065450,200,57 억,,0,N,N,0,N,00,N 20241125,160626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,55,2,1.23,3627677925,799736,156.64,4445,4625,4400,5810,3130,4470,4536.15,0.00,0,216023,4650,4560,4510,4420,4370,4535,4395,57,1340,200,3300,5,1,28652800,1297,-30.99,2.33,12,2.79,-146.00,1940.00,7230,20240117,-37.41,3970,20231117,13.98,7230,-37.41,20240117,4165,8.64,20240102,7230,-37.41,20240117,3990,13.41,20231214,6.16,N,065450,200,57 억,,0,N,N,0,N,00,N 20241125,150636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,55,2,1.23,3524502420,776953,152.17,4445,4625,4400,5810,3130,4470,4536.36,0.00,0,216678,4650,4560,4510,4420,4370,4535,4395,57,1340,200,3300,5,1,28652800,1297,-30.99,2.33,12,2.71,-146.00,1940.00,7230,20240117,-37.41,3970,20231117,13.98,7230,-37.41,20240117,4165,8.64,20240102,7230,-37.41,20240117,3990,13.41,20231214,6.16,N,065450,200,57 억,,0,N,N,0,N,00,N 20241125,140637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4530,60,2,1.34,3353927965,739287,144.80,4445,4625,4400,5810,3130,4470,4536.76,0.00,0,211182,4650,4560,4510,4420,4370,4535,4395,57,1340,200,3300,5,1,28652800,1298,-31.03,2.34,12,2.58,-146.00,1940.00,7230,20240117,-37.34,3970,20231117,14.11,7230,-37.34,20240117,4165,8.76,20240102,7230,-37.34,20240117,3990,13.53,20231214,6.16,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20241101.csv b/065500/price/prices-20241101.csv index 0a3b173bf879..922c8ccdae51 100644 --- a/065500/price/prices-20241101.csv +++ b/065500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1177,-167,5,-12.43,1371946723,1141092,34.09,1261,1265,1157,1747,941,1344,1202.57,1.02,0,-20221,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,374,-6.40,0.99,12,3.59,-184.00,1186.00,2045,20240326,-42.44,998,20241121,17.94,2045,-42.44,20240326,998,17.94,20241121,2045,-42.44,20240326,998,17.94,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N +20241126,150641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1166,-178,5,-13.24,1286677886,1068389,31.92,1261,1265,1157,1747,941,1344,1204.26,1.02,0,-25895,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,370,-6.34,0.98,12,3.37,-184.00,1186.00,2045,20240326,-42.98,998,20241121,16.83,2045,-42.98,20240326,998,16.83,20241121,2045,-42.98,20240326,998,16.83,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N +20241126,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1174,-170,5,-12.65,1223494782,1014286,30.30,1261,1265,1157,1747,941,1344,1206.20,1.02,0,-22343,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,373,-6.38,0.99,12,3.20,-184.00,1186.00,2045,20240326,-42.59,998,20241121,17.64,2045,-42.59,20240326,998,17.64,20241121,2045,-42.59,20240326,998,17.64,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N +20241126,130637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1172,-172,5,-12.80,1148593520,950927,28.41,1261,1265,1157,1747,941,1344,1207.80,1.02,0,-19434,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,372,-6.37,0.99,12,3.00,-184.00,1186.00,2045,20240326,-42.69,998,20241121,17.43,2045,-42.69,20240326,998,17.43,20241121,2045,-42.69,20240326,998,17.43,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N +20241126,120643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1177,-167,5,-12.43,1064538390,879278,26.27,1261,1265,1166,1747,941,1344,1210.63,1.02,0,-8869,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,374,-6.40,0.99,12,2.77,-184.00,1186.00,2045,20240326,-42.44,998,20241121,17.94,2045,-42.44,20240326,998,17.94,20241121,2045,-42.44,20240326,998,17.94,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N +20241126,110648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1178,-166,5,-12.35,1021369981,842689,25.18,1261,1265,1166,1747,941,1344,1211.96,1.02,0,-4953,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,374,-6.40,0.99,12,2.65,-184.00,1186.00,2045,20240326,-42.40,998,20241121,18.04,2045,-42.40,20240326,998,18.04,20241121,2045,-42.40,20240326,998,18.04,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N +20241126,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1180,-164,5,-12.20,881285566,724150,21.64,1261,1265,1166,1747,941,1344,1216.91,1.02,0,-1263,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,375,-6.41,0.99,12,2.28,-184.00,1186.00,2045,20240326,-42.30,998,20241121,18.24,2045,-42.30,20240326,998,18.24,20241121,2045,-42.30,20240326,998,18.24,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N +20241126,090642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1231,-113,5,-8.41,420146463,340281,10.17,1261,1265,1190,1747,941,1344,1234.56,1.02,0,2252,1557,1450,1239,1132,921,1504,1186,159,403,500,910,1,1,31742912,391,-6.69,1.04,12,1.07,-184.00,1186.00,2045,20240326,-39.80,998,20241121,23.35,2045,-39.80,20240326,998,23.35,20241121,2045,-39.80,20240326,998,23.35,20241121,0.24,N,065500,500,158 억,,324547,N,N,0,N,00,N 20241125,160626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1344,308,2,29.73,4033149230,3202131,2668.75,1038,1346,1028,1346,726,1036,1259.38,1.13,0,-32235,1080,1057,1035,1012,990,1069,1024,159,310,500,700,1,1,31742912,427,-7.30,1.13,12,10.09,-184.00,1186.00,2045,20240326,-34.28,998,20241121,34.67,2045,-34.28,20240326,998,34.67,20241121,2045,-34.28,20240326,998,34.67,20241121,0.19,N,065500,500,158 억,,359961,N,N,0,N,00,N 20241125,150637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,294,2,28.38,3264719040,2630170,2192.06,1038,1340,1028,1346,726,1036,1241.26,1.13,0,-34641,1080,1057,1035,1012,990,1069,1024,159,310,500,700,1,1,31742912,422,-7.23,1.12,12,8.29,-184.00,1186.00,2045,20240326,-34.96,998,20241121,33.27,2045,-34.96,20240326,998,33.27,20241121,2045,-34.96,20240326,998,33.27,20241121,0.19,N,065500,500,158 억,,359961,N,N,0,N,00,N 20241125,140637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1060,24,2,2.32,255053256,243540,202.97,1038,1078,1028,1346,726,1036,1047.27,1.13,0,9358,1080,1057,1035,1012,990,1069,1024,159,310,500,700,1,1,31742912,336,-5.76,0.89,12,0.77,-184.00,1186.00,2045,20240326,-48.17,998,20241121,6.21,2045,-48.17,20240326,998,6.21,20241121,2045,-48.17,20240326,998,6.21,20241121,0.19,N,065500,500,158 억,,359961,N,N,0,N,00,N diff --git a/065510/price/prices-20241101.csv b/065510/price/prices-20241101.csv index 854daa1f0a8b..4be9ddaee3eb 100644 --- a/065510/price/prices-20241101.csv +++ b/065510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160636,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7830,-50,5,-0.63,302029460,38820,130.67,7820,7920,7370,10240,5520,7880,7780.05,5.13,0,6213,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,952,9.45,0.78,12,0.32,829.00,10012.00,21900,20240205,-64.25,7370,20241126,6.24,21900,-64.25,20240205,7370,6.24,20241126,21900,-64.25,20240205,7370,6.24,20241126,3.07,N,065510,500,60 억,,623170,N,N,4,N,00,N +20241126,150641,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7840,-40,5,-0.51,267615210,34420,115.86,7820,7920,7370,10240,5520,7880,7774.99,5.13,0,4873,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,953,9.46,0.78,12,0.28,829.00,10012.00,21900,20240205,-64.20,7370,20241126,6.38,21900,-64.20,20240205,7370,6.38,20241126,21900,-64.20,20240205,7370,6.38,20241126,3.07,N,065510,500,60 억,,623170,N,N,3,N,00,N +20241126,140639,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,7790,-90,5,-1.14,221663500,28525,96.01,7820,7920,7370,10240,5520,7880,7770.85,5.13,0,2576,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,947,9.40,0.78,12,0.23,829.00,10012.00,21900,20240205,-64.43,7370,20241126,5.70,21900,-64.43,20240205,7370,5.70,20241126,21900,-64.43,20240205,7370,5.70,20241126,3.07,N,065510,500,60 억,,623170,N,N,3,N,00,N +20241126,130637,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,-20,5,-0.25,115940730,14791,49.79,7820,7920,7800,10240,5520,7880,7838.60,5.13,0,741,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,956,9.48,0.79,12,0.12,829.00,10012.00,21900,20240205,-64.11,7490,20241114,4.94,21900,-64.11,20240205,7490,4.94,20241114,21900,-64.11,20240205,7490,4.94,20241114,3.07,N,065510,500,60 억,,623170,N,N,3,N,00,N +20241126,120643,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7850,-30,5,-0.38,79660580,10161,34.20,7820,7920,7800,10240,5520,7880,7839.84,5.13,0,598,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,955,9.47,0.78,12,0.08,829.00,10012.00,21900,20240205,-64.16,7490,20241114,4.81,21900,-64.16,20240205,7490,4.81,20241114,21900,-64.16,20240205,7490,4.81,20241114,3.07,N,065510,500,60 억,,623170,N,N,3,N,00,N +20241126,110648,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,-20,5,-0.25,68829880,8782,29.56,7820,7920,7800,10240,5520,7880,7837.61,5.13,0,1124,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,956,9.48,0.79,12,0.07,829.00,10012.00,21900,20240205,-64.11,7490,20241114,4.94,21900,-64.11,20240205,7490,4.94,20241114,21900,-64.11,20240205,7490,4.94,20241114,3.07,N,065510,500,60 억,,623170,N,N,3,N,00,N +20241126,100647,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7850,-30,5,-0.38,43652400,5577,18.77,7820,7920,7800,10240,5520,7880,7827.22,5.13,0,-123,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,955,9.47,0.78,12,0.05,829.00,10012.00,21900,20240205,-64.16,7490,20241114,4.81,21900,-64.16,20240205,7490,4.81,20241114,21900,-64.16,20240205,7490,4.81,20241114,3.07,N,065510,500,60 억,,623170,N,N,3,N,00,N +20241126,090642,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7840,-40,5,-0.51,5252890,670,2.26,7820,7920,7820,10240,5520,7880,7840.13,5.13,0,-53,7980,7930,7840,7790,7700,7955,7815,61,2360,500,5510,10,1,12159371,953,9.46,0.78,12,0.01,829.00,10012.00,21900,20240205,-64.20,7490,20241114,4.67,21900,-64.20,20240205,7490,4.67,20241114,21900,-64.20,20240205,7490,4.67,20241114,3.07,N,065510,500,60 억,,623170,N,N,3,N,00,N 20241125,160626,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7880,150,2,1.94,232299310,29707,78.17,7760,7890,7750,10040,5420,7730,7819.68,5.06,0,8088,7923,7826,7753,7656,7583,7790,7620,61,2310,500,5410,10,1,12159371,958,9.51,0.79,12,0.24,829.00,10012.00,21900,20240205,-64.02,7490,20241114,5.21,21900,-64.02,20240205,7490,5.21,20241114,21900,-64.02,20240205,7490,5.21,20241114,3.09,N,065510,500,60 억,,615082,N,N,3,N,00,N 20241125,150637,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7890,160,2,2.07,225347180,28824,75.84,7760,7890,7750,10040,5420,7730,7818.04,5.06,0,7738,7923,7826,7753,7656,7583,7790,7620,61,2310,500,5410,10,1,12159371,959,9.52,0.79,12,0.24,829.00,10012.00,21900,20240205,-63.97,7490,20241114,5.34,21900,-63.97,20240205,7490,5.34,20241114,21900,-63.97,20240205,7490,5.34,20241114,3.09,N,065510,500,60 억,,615082,N,N,0,N,00,N 20241125,140637,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,130,2,1.68,168763720,21602,56.84,7760,7870,7750,10040,5420,7730,7812.41,5.06,0,6759,7923,7826,7753,7656,7583,7790,7620,61,2310,500,5410,10,1,12159371,956,9.48,0.79,12,0.18,829.00,10012.00,21900,20240205,-64.11,7490,20241114,4.94,21900,-64.11,20240205,7490,4.94,20241114,21900,-64.11,20240205,7490,4.94,20241114,3.09,N,065510,500,60 억,,615082,N,N,0,N,00,N diff --git a/065530/price/prices-20241101.csv b/065530/price/prices-20241101.csv index ffcea44be586..48ff2ada23a6 100644 --- a/065530/price/prices-20241101.csv +++ b/065530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1402,26,2,1.89,45389852,32969,21.50,1362,1402,1361,1788,964,1376,1376.74,0.14,573,207,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,741,31.86,0.87,12,0.06,44.00,1604.00,2580,20240117,-45.66,1295,20241119,8.26,2580,-45.66,20240117,1295,8.26,20241119,2580,-45.66,20240117,1295,8.26,20241119,1.35,N,065530,500,264 억,,35570,N,N,0,N,00,N +20241126,150642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1378,2,2,0.15,37671472,27425,17.89,1362,1402,1361,1788,964,1376,1373.62,0.14,295,101,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,728,31.32,0.86,12,0.05,44.00,1604.00,2580,20240117,-46.59,1295,20241119,6.41,2580,-46.59,20240117,1295,6.41,20241119,2580,-46.59,20240117,1295,6.41,20241119,1.35,N,065530,500,264 억,,35292,N,N,0,N,00,N +20241126,140639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,-6,5,-0.44,30051085,21870,14.26,1362,1402,1361,1788,964,1376,1374.08,0.13,-62,939,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,724,31.14,0.85,12,0.04,44.00,1604.00,2580,20240117,-46.90,1295,20241119,5.79,2580,-46.90,20240117,1295,5.79,20241119,2580,-46.90,20240117,1295,5.79,20241119,1.35,N,065530,500,264 억,,34935,N,N,0,N,00,N +20241126,130638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1377,1,2,0.07,26353013,19175,12.51,1362,1402,1361,1788,964,1376,1374.34,0.13,-36,963,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,728,31.30,0.86,12,0.04,44.00,1604.00,2580,20240117,-46.63,1295,20241119,6.33,2580,-46.63,20240117,1295,6.33,20241119,2580,-46.63,20240117,1295,6.33,20241119,1.35,N,065530,500,264 억,,34961,N,N,0,N,00,N +20241126,120643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1374,-2,5,-0.15,25547763,18590,12.12,1362,1402,1361,1788,964,1376,1374.27,0.13,-31,1061,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,726,31.23,0.86,12,0.04,44.00,1604.00,2580,20240117,-46.74,1295,20241119,6.10,2580,-46.74,20240117,1295,6.10,20241119,2580,-46.74,20240117,1295,6.10,20241119,1.35,N,065530,500,264 억,,34966,N,N,0,N,00,N +20241126,110649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1381,5,2,0.36,19029914,13833,9.02,1362,1402,1361,1788,964,1376,1375.69,0.13,-70,1046,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,730,31.39,0.86,12,0.03,44.00,1604.00,2580,20240117,-46.47,1295,20241119,6.64,2580,-46.47,20240117,1295,6.64,20241119,2580,-46.47,20240117,1295,6.64,20241119,1.35,N,065530,500,264 억,,34927,N,N,0,N,00,N +20241126,100647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1381,5,2,0.36,12296966,8954,5.84,1362,1402,1361,1788,964,1376,1373.35,0.14,64,1190,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,730,31.39,0.86,12,0.02,44.00,1604.00,2580,20240117,-46.47,1295,20241119,6.64,2580,-46.47,20240117,1295,6.64,20241119,2580,-46.47,20240117,1295,6.64,20241119,1.35,N,065530,500,264 억,,35061,N,N,0,N,00,N +20241126,090642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1362,-14,5,-1.02,3719616,2731,1.78,1362,1372,1361,1788,964,1376,1362.00,0.13,-42,90,1518,1446,1388,1316,1258,1483,1353,264,412,500,900,1,1,52860000,720,30.95,0.85,12,0.01,44.00,1604.00,2580,20240117,-47.21,1295,20241119,5.17,2580,-47.21,20240117,1295,5.17,20241119,2580,-47.21,20240117,1295,5.17,20241119,1.35,N,065530,500,264 억,,34955,N,N,0,N,00,N 20241125,160627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1376,26,2,1.93,214439977,153095,408.83,1330,1460,1330,1755,945,1350,1400.70,0.14,3668,4024,1374,1362,1346,1334,1318,1368,1340,264,405,500,890,1,1,52860000,727,31.27,0.86,12,0.29,44.00,1604.00,2580,20240117,-46.67,1295,20241119,6.25,2580,-46.67,20240117,1295,6.25,20241119,2580,-46.67,20240117,1295,6.25,20241119,1.36,N,065530,500,264 억,,34997,N,N,0,N,00,N 20241125,150637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1394,44,2,3.26,206529621,147358,393.51,1330,1460,1330,1755,945,1350,1401.55,0.13,3537,3537,1374,1362,1346,1334,1318,1368,1340,264,405,500,890,1,1,52860000,737,31.68,0.87,12,0.28,44.00,1604.00,2580,20240117,-45.97,1295,20241119,7.64,2580,-45.97,20240117,1295,7.64,20241119,2580,-45.97,20240117,1295,7.64,20241119,1.36,N,065530,500,264 억,,34866,N,N,0,N,00,N 20241125,140638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1417,67,2,4.96,129797983,92692,247.53,1330,1460,1330,1755,945,1350,1400.31,0.12,152,38,1374,1362,1346,1334,1318,1368,1340,264,405,500,890,1,1,52860000,749,32.20,0.88,12,0.18,44.00,1604.00,2580,20240117,-45.08,1295,20241119,9.42,2580,-45.08,20240117,1295,9.42,20241119,2580,-45.08,20240117,1295,9.42,20241119,1.36,N,065530,500,264 억,,31481,N,N,0,N,00,N diff --git a/065570/price/prices-20241101.csv b/065570/price/prices-20241101.csv index 0da668fa8001..e12083966413 100644 --- a/065570/price/prices-20241101.csv +++ b/065570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1934,-6,5,-0.31,55348781,28762,11.61,1940,1956,1900,2520,1358,1940,1924.37,0.62,0,-5663,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,308,-1.47,0.71,12,0.18,-1317.00,2738.00,4070,20240109,-52.48,1400,20240805,38.14,4070,-52.48,20240109,1400,38.14,20240805,4070,-52.48,20240109,1400,38.14,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N +20241126,150642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1940,0,3,0.00,54463890,28304,11.42,1940,1956,1900,2520,1358,1940,1924.25,0.62,0,-5465,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,309,-1.47,0.71,12,0.18,-1317.00,2738.00,4070,20240109,-52.33,1400,20240805,38.57,4070,-52.33,20240109,1400,38.57,20240805,4070,-52.33,20240109,1400,38.57,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N +20241126,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1905,-35,5,-1.80,48168750,25031,10.10,1940,1956,1900,2520,1358,1940,1924.36,0.62,0,-5333,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,303,-1.45,0.70,12,0.16,-1317.00,2738.00,4070,20240109,-53.19,1400,20240805,36.07,4070,-53.19,20240109,1400,36.07,20240805,4070,-53.19,20240109,1400,36.07,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N +20241126,130638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1938,-2,5,-0.10,41184963,21375,8.62,1940,1956,1900,2520,1358,1940,1926.78,0.62,0,-5510,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,309,-1.47,0.71,12,0.13,-1317.00,2738.00,4070,20240109,-52.38,1400,20240805,38.43,4070,-52.38,20240109,1400,38.43,20240805,4070,-52.38,20240109,1400,38.43,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N +20241126,120643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1934,-6,5,-0.31,26881537,13998,5.65,1940,1956,1900,2520,1358,1940,1920.38,0.62,0,-5049,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,308,-1.47,0.71,12,0.09,-1317.00,2738.00,4070,20240109,-52.48,1400,20240805,38.14,4070,-52.48,20240109,1400,38.14,20240805,4070,-52.48,20240109,1400,38.14,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N +20241126,110649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1927,-13,5,-0.67,23529118,12254,4.94,1940,1956,1900,2520,1358,1940,1920.12,0.62,0,-4574,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,307,-1.46,0.70,12,0.08,-1317.00,2738.00,4070,20240109,-52.65,1400,20240805,37.64,4070,-52.65,20240109,1400,37.64,20240805,4070,-52.65,20240109,1400,37.64,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N +20241126,100648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1903,-37,5,-1.91,20049466,10434,4.21,1940,1956,1900,2520,1358,1940,1921.55,0.62,0,-5548,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,303,-1.44,0.70,12,0.07,-1317.00,2738.00,4070,20240109,-53.24,1400,20240805,35.93,4070,-53.24,20240109,1400,35.93,20240805,4070,-53.24,20240109,1400,35.93,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N +20241126,090642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1954,14,2,0.72,3456945,1770,0.71,1940,1956,1940,2520,1358,1940,1953.08,0.62,0,-1510,2246,2092,1941,1787,1636,2170,1865,80,580,500,1310,1,1,15924631,311,-1.48,0.71,12,0.01,-1317.00,2738.00,4070,20240109,-51.99,1400,20240805,39.57,4070,-51.99,20240109,1400,39.57,20240805,4070,-51.99,20240109,1400,39.57,20240805,0.19,N,065570,500,79 억,,98076,N,N,0,N,00,N 20241125,160627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1940,79,2,4.25,483956035,247397,484.47,1790,2095,1790,2415,1303,1861,1956.22,0.46,0,24343,1968,1914,1886,1832,1804,1900,1818,80,554,500,1260,1,1,15924631,309,-1.47,0.71,12,1.55,-1317.00,2738.00,4070,20240109,-52.33,1400,20240805,38.57,4070,-52.33,20240109,1400,38.57,20240805,4070,-52.33,20240109,1400,38.57,20240805,0.19,N,065570,500,79 억,,73894,N,N,0,N,00,N 20241125,150638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1944,83,2,4.46,478759924,244719,479.22,1790,2095,1790,2415,1303,1861,1956.37,0.46,0,24779,1968,1914,1886,1832,1804,1900,1818,80,554,500,1260,1,1,15924631,310,-1.48,0.71,12,1.54,-1317.00,2738.00,4070,20240109,-52.24,1400,20240805,38.86,4070,-52.24,20240109,1400,38.86,20240805,4070,-52.24,20240109,1400,38.86,20240805,0.19,N,065570,500,79 억,,73894,N,N,0,N,00,N 20241125,140638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1959,98,2,5.27,408212079,208223,407.75,1790,2095,1790,2415,1303,1861,1960.46,0.46,0,21262,1968,1914,1886,1832,1804,1900,1818,80,554,500,1260,1,1,15924631,312,-1.49,0.72,12,1.31,-1317.00,2738.00,4070,20240109,-51.87,1400,20240805,39.93,4070,-51.87,20240109,1400,39.93,20240805,4070,-51.87,20240109,1400,39.93,20240805,0.19,N,065570,500,79 억,,73894,N,N,0,N,00,N diff --git a/065650/price/prices-20241101.csv b/065650/price/prices-20241101.csv index 174a82802154..f735114c91bc 100644 --- a/065650/price/prices-20241101.csv +++ b/065650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1178,-2,5,-0.17,223551540,189774,117.56,1180,1200,1168,1534,826,1180,1177.99,0.23,0,592,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1257,-33.66,1.83,12,0.18,-35.00,645.00,1697,20240216,-30.58,920,20231227,28.04,1697,-30.58,20240216,956,23.22,20240131,1697,-30.58,20240216,920,28.04,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N +20241126,150642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,-1,5,-0.08,164436295,139396,86.35,1180,1200,1168,1534,826,1180,1179.63,0.23,0,5445,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1258,-33.69,1.83,12,0.13,-35.00,645.00,1697,20240216,-30.52,920,20231227,28.15,1697,-30.52,20240216,956,23.33,20240131,1697,-30.52,20240216,920,28.15,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N +20241126,140640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,0,3,0.00,154920118,131319,81.35,1180,1200,1168,1534,826,1180,1179.72,0.23,0,3262,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1259,-33.71,1.83,12,0.12,-35.00,645.00,1697,20240216,-30.47,920,20231227,28.26,1697,-30.47,20240216,956,23.43,20240131,1697,-30.47,20240216,920,28.26,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N +20241126,130638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,0,3,0.00,137351134,116390,72.10,1180,1200,1168,1534,826,1180,1180.09,0.23,0,777,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1259,-33.71,1.83,12,0.11,-35.00,645.00,1697,20240216,-30.47,920,20231227,28.26,1697,-30.47,20240216,956,23.43,20240131,1697,-30.47,20240216,920,28.26,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N +20241126,120644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,10,2,0.85,89083179,75430,46.73,1180,1200,1168,1534,826,1180,1181.00,0.23,0,-1836,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1270,-34.00,1.84,12,0.07,-35.00,645.00,1697,20240216,-29.88,920,20231227,29.35,1697,-29.88,20240216,956,24.48,20240131,1697,-29.88,20240216,920,29.35,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N +20241126,110649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,-1,5,-0.08,43883693,37261,23.08,1180,1200,1168,1534,826,1180,1177.74,0.23,0,-1240,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1258,-33.69,1.83,12,0.03,-35.00,645.00,1697,20240216,-30.52,920,20231227,28.15,1697,-30.52,20240216,956,23.33,20240131,1697,-30.52,20240216,920,28.15,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N +20241126,100648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,0,3,0.00,35302001,30007,18.59,1180,1200,1168,1534,826,1180,1176.46,0.23,0,-529,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1259,-33.71,1.83,12,0.03,-35.00,645.00,1697,20240216,-30.47,920,20231227,28.26,1697,-30.47,20240216,956,23.43,20240131,1697,-30.47,20240216,920,28.26,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N +20241126,090643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,12,2,1.02,17469048,14806,9.17,1180,1200,1173,1534,826,1180,1179.86,0.23,0,-133,1195,1187,1172,1164,1149,1191,1168,533,354,500,820,1,1,106681728,1272,-34.06,1.85,12,0.01,-35.00,645.00,1697,20240216,-29.76,920,20231227,29.57,1697,-29.76,20240216,956,24.69,20240131,1697,-29.76,20240216,920,29.57,20231227,2.65,N,065650,500,533 억,,245536,N,N,0,N,00,N 20241125,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-1,5,-0.08,188934562,161414,59.27,1178,1180,1157,1535,827,1181,1170.50,0.23,0,-2624,1222,1201,1166,1145,1110,1184,1128,533,354,500,820,1,1,106681728,1259,-33.71,1.83,12,0.15,-35.00,645.00,1697,20240216,-30.47,920,20231227,28.26,1697,-30.47,20240216,956,23.43,20240131,1697,-30.47,20240216,920,28.26,20231227,2.67,N,065650,500,533 억,,248160,N,N,0,N,00,N 20241125,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1163,-18,5,-1.52,74613375,63968,23.49,1178,1178,1157,1535,827,1181,1166.42,0.23,0,-4865,1222,1201,1166,1145,1110,1184,1128,533,354,500,820,1,1,106681728,1241,-33.23,1.80,12,0.06,-35.00,645.00,1697,20240216,-31.47,920,20231227,26.41,1697,-31.47,20240216,956,21.65,20240131,1697,-31.47,20240216,920,26.41,20231227,2.67,N,065650,500,533 억,,248160,N,N,0,N,00,N 20241125,140638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,-17,5,-1.44,50740792,43496,15.97,1178,1178,1157,1535,827,1181,1166.56,0.23,0,-5399,1222,1201,1166,1145,1110,1184,1128,533,354,500,820,1,1,106681728,1242,-33.26,1.80,12,0.04,-35.00,645.00,1697,20240216,-31.41,920,20231227,26.52,1697,-31.41,20240216,956,21.76,20240131,1697,-31.41,20240216,920,26.52,20231227,2.67,N,065650,500,533 억,,248160,N,N,0,N,00,N diff --git a/065660/price/prices-20241101.csv b/065660/price/prices-20241101.csv index 3ccc391e3a9f..43ee714a13d5 100644 --- a/065660/price/prices-20241101.csv +++ b/065660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15230,30,2,0.20,161174100,10649,54.51,15100,15310,15020,19760,10640,15200,15135.13,3.58,0,1193,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1482,-52.16,1.14,12,0.11,-292.00,13302.00,19150,20240405,-20.47,13020,20231213,16.97,19150,-20.47,20240405,13100,16.26,20240805,19150,-20.47,20240405,13020,16.97,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N +20241126,150642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15260,60,2,0.39,152772440,10098,51.69,15100,15310,15020,19760,10640,15200,15128.98,3.58,0,1146,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1485,-52.26,1.15,12,0.10,-292.00,13302.00,19150,20240405,-20.31,13020,20231213,17.20,19150,-20.31,20240405,13100,16.49,20240805,19150,-20.31,20240405,13020,17.20,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N +20241126,140640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15260,60,2,0.39,121653980,8061,41.26,15100,15260,15020,19760,10640,15200,15091.67,3.58,0,1058,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1485,-52.26,1.15,12,0.08,-292.00,13302.00,19150,20240405,-20.31,13020,20231213,17.20,19150,-20.31,20240405,13100,16.49,20240805,19150,-20.31,20240405,13020,17.20,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N +20241126,130639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15100,-100,5,-0.66,78138630,5179,26.51,15100,15200,15020,19760,10640,15200,15087.59,3.58,0,1302,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1469,-51.71,1.14,12,0.05,-292.00,13302.00,19150,20240405,-21.15,13020,20231213,15.98,19150,-21.15,20240405,13100,15.27,20240805,19150,-21.15,20240405,13020,15.98,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N +20241126,120644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15060,-140,5,-0.92,71047820,4709,24.11,15100,15200,15020,19760,10640,15200,15087.67,3.58,0,1273,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1466,-51.58,1.13,12,0.05,-292.00,13302.00,19150,20240405,-21.36,13020,20231213,15.67,19150,-21.36,20240405,13100,14.96,20240805,19150,-21.36,20240405,13020,15.67,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N +20241126,110649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15100,-100,5,-0.66,58697090,3891,19.92,15100,15200,15020,19760,10640,15200,15085.35,3.58,0,1268,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1469,-51.71,1.14,12,0.04,-292.00,13302.00,19150,20240405,-21.15,13020,20231213,15.98,19150,-21.15,20240405,13100,15.27,20240805,19150,-21.15,20240405,13020,15.98,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N +20241126,100648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15090,-110,5,-0.72,51689400,3426,17.54,15100,15200,15020,19760,10640,15200,15087.39,3.58,0,1268,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1468,-51.68,1.13,12,0.04,-292.00,13302.00,19150,20240405,-21.20,13020,20231213,15.90,19150,-21.20,20240405,13100,15.19,20240805,19150,-21.20,20240405,13020,15.90,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N +20241126,090643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15040,-160,5,-1.05,2213040,147,0.75,15100,15100,15040,19760,10640,15200,15054.69,3.58,0,-97,15573,15386,15193,15006,14813,15290,14910,49,4560,500,10640,10,1,9731373,1464,-51.51,1.13,12,0.00,-292.00,13302.00,19150,20240405,-21.46,13020,20231213,15.51,19150,-21.46,20240405,13100,14.81,20240805,19150,-21.46,20240405,13020,15.51,20231213,0.32,N,065660,500,48 억,,348488,N,N,0,N,00,N 20241125,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15200,-30,5,-0.20,293398700,19457,151.26,15230,15380,15000,19790,10670,15230,15079.34,3.54,0,3646,16050,15640,15360,14950,14670,15500,14810,49,4560,500,10660,10,1,9731373,1479,-52.05,1.14,12,0.20,-292.00,13302.00,19150,20240405,-20.63,13020,20231116,16.74,19150,-20.63,20240405,13100,16.03,20240805,19150,-20.63,20240405,13020,16.74,20231213,0.32,N,065660,500,48 억,,344816,N,N,0,N,00,N 20241125,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15200,-30,5,-0.20,282365850,18728,145.60,15230,15380,15000,19790,10670,15230,15077.20,3.54,0,3734,16050,15640,15360,14950,14670,15500,14810,49,4560,500,10660,10,1,9731373,1479,-52.05,1.14,12,0.19,-292.00,13302.00,19150,20240405,-20.63,13020,20231116,16.74,19150,-20.63,20240405,13100,16.03,20240805,19150,-20.63,20240405,13020,16.74,20231213,0.32,N,065660,500,48 억,,344816,N,N,0,N,00,N 20241125,140638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15080,-150,5,-0.98,272641090,18085,140.60,15230,15380,15000,19790,10670,15230,15075.54,3.54,0,3613,16050,15640,15360,14950,14670,15500,14810,49,4560,500,10660,10,1,9731373,1467,-51.64,1.13,12,0.19,-292.00,13302.00,19150,20240405,-21.25,13020,20231116,15.82,19150,-21.25,20240405,13100,15.11,20240805,19150,-21.25,20240405,13020,15.82,20231213,0.32,N,065660,500,48 억,,344816,N,N,0,N,00,N diff --git a/065680/price/prices-20241101.csv b/065680/price/prices-20241101.csv index 3acbd87eca3d..18f119c2191f 100644 --- a/065680/price/prices-20241101.csv +++ b/065680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13850,-50,5,-0.36,116953920,8468,30.07,13900,13920,13650,18070,9730,13900,13811.10,4.37,0,-3583,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1320,23.63,0.53,12,0.09,586.00,25902.00,22100,20240404,-37.33,11800,20240805,17.37,22100,-37.33,20240404,11800,17.37,20240805,22100,-37.33,20240404,11800,17.37,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N +20241126,150643,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13860,-40,5,-0.29,93286160,6759,24.00,13900,13920,13650,18070,9730,13900,13801.77,4.37,0,-3148,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1321,23.65,0.54,12,0.07,586.00,25902.00,22100,20240404,-37.29,11800,20240805,17.46,22100,-37.29,20240404,11800,17.46,20240805,22100,-37.29,20240404,11800,17.46,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N +20241126,140640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13760,-140,5,-1.01,73143970,5303,18.83,13900,13920,13650,18070,9730,13900,13792.94,4.37,0,-2742,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1311,23.48,0.53,12,0.06,586.00,25902.00,22100,20240404,-37.74,11800,20240805,16.61,22100,-37.74,20240404,11800,16.61,20240805,22100,-37.74,20240404,11800,16.61,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N +20241126,130639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13720,-180,5,-1.29,60166350,4355,15.47,13900,13920,13720,18070,9730,13900,13815.46,4.37,0,-2346,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1308,23.41,0.53,12,0.05,586.00,25902.00,22100,20240404,-37.92,11800,20240805,16.27,22100,-37.92,20240404,11800,16.27,20240805,22100,-37.92,20240404,11800,16.27,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N +20241126,120644,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13720,-180,5,-1.29,55911760,4045,14.37,13900,13920,13720,18070,9730,13900,13822.44,4.37,0,-2190,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1308,23.41,0.53,12,0.04,586.00,25902.00,22100,20240404,-37.92,11800,20240805,16.27,22100,-37.92,20240404,11800,16.27,20240805,22100,-37.92,20240404,11800,16.27,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N +20241126,110650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13760,-140,5,-1.01,52996000,3833,13.61,13900,13920,13750,18070,9730,13900,13826.25,4.37,0,-2222,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1311,23.48,0.53,12,0.04,586.00,25902.00,22100,20240404,-37.74,11800,20240805,16.61,22100,-37.74,20240404,11800,16.61,20240805,22100,-37.74,20240404,11800,16.61,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N +20241126,100649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13900,0,3,0.00,23406620,1685,5.98,13900,13920,13760,18070,9730,13900,13891.17,4.37,0,-312,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1325,23.72,0.54,12,0.02,586.00,25902.00,22100,20240404,-37.10,11800,20240805,17.80,22100,-37.10,20240404,11800,17.80,20240805,22100,-37.10,20240404,11800,17.80,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N +20241126,090643,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13790,-110,5,-0.79,1092820,79,0.28,13900,13900,13760,18070,9730,13900,13833.16,4.37,0,-22,14506,14202,13676,13372,12846,14355,13525,50,4170,500,10000,10,1,9530000,1314,23.53,0.53,12,0.00,586.00,25902.00,22100,20240404,-37.60,11800,20240805,16.86,22100,-37.60,20240404,11800,16.86,20240805,22100,-37.60,20240404,11800,16.86,20240805,3.00,N,065680,500,49 억,,416562,N,N,0,N,00,N 20241125,160628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13900,670,2,5.06,382020150,28085,117.11,13150,13980,13150,17190,9270,13230,13602.28,4.32,0,4853,13556,13392,13106,12942,12656,13475,13025,50,3960,500,9520,10,1,9530000,1325,23.72,0.54,12,0.29,586.00,25902.00,22100,20240404,-37.10,11800,20240805,17.80,22100,-37.10,20240404,11800,17.80,20240805,22100,-37.10,20240404,11800,17.80,20240805,3.02,N,065680,500,49 억,,411822,N,N,0,N,00,N 20241125,150639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13820,590,2,4.46,367322850,27024,112.68,13150,13980,13150,17190,9270,13230,13592.47,4.32,0,4848,13556,13392,13106,12942,12656,13475,13025,50,3960,500,9520,10,1,9530000,1317,23.58,0.53,12,0.28,586.00,25902.00,22100,20240404,-37.47,11800,20240805,17.12,22100,-37.47,20240404,11800,17.12,20240805,22100,-37.47,20240404,11800,17.12,20240805,3.02,N,065680,500,49 억,,411822,N,N,0,N,00,N 20241125,140639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13730,500,2,3.78,351183220,25854,107.81,13150,13980,13150,17190,9270,13230,13583.32,4.32,0,4763,13556,13392,13106,12942,12656,13475,13025,50,3960,500,9520,10,1,9530000,1308,23.43,0.53,12,0.27,586.00,25902.00,22100,20240404,-37.87,11800,20240805,16.36,22100,-37.87,20240404,11800,16.36,20240805,22100,-37.87,20240404,11800,16.36,20240805,3.02,N,065680,500,49 억,,411822,N,N,0,N,00,N diff --git a/065690/price/prices-20241101.csv b/065690/price/prices-20241101.csv index 8d7ab2242476..6b83dda84407 100644 --- a/065690/price/prices-20241101.csv +++ b/065690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1380,-21,5,-1.50,1518859327,1110711,42.13,1416,1435,1314,1821,981,1401,1367.40,0.35,0,-1093,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,194,-1.54,0.33,12,7.91,-899.00,4158.00,1988,20240105,-30.58,780,20240805,76.92,1988,-30.58,20240105,780,76.92,20240805,1988,-30.58,20240105,780,76.92,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N +20241126,150643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1403,2,2,0.14,1440130824,1053922,39.98,1416,1435,1314,1821,981,1401,1366.43,0.35,0,-936,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,197,-1.56,0.34,12,7.50,-899.00,4158.00,1988,20240105,-29.43,780,20240805,79.87,1988,-29.43,20240105,780,79.87,20240805,1988,-29.43,20240105,780,79.87,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N +20241126,140641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1374,-27,5,-1.93,1201239880,883559,33.52,1416,1423,1314,1821,981,1401,1359.51,0.35,0,-4175,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,193,-1.53,0.33,12,6.29,-899.00,4158.00,1988,20240105,-30.89,780,20240805,76.15,1988,-30.89,20240105,780,76.15,20240805,1988,-30.89,20240105,780,76.15,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N +20241126,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1365,-36,5,-2.57,1123599346,826885,31.37,1416,1423,1314,1821,981,1401,1358.80,0.35,0,384,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,192,-1.52,0.33,12,5.89,-899.00,4158.00,1988,20240105,-31.34,780,20240805,75.00,1988,-31.34,20240105,780,75.00,20240805,1988,-31.34,20240105,780,75.00,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N +20241126,120645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1373,-28,5,-2.00,1055108168,776751,29.47,1416,1423,1314,1821,981,1401,1358.32,0.35,0,3007,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,193,-1.53,0.33,12,5.53,-899.00,4158.00,1988,20240105,-30.94,780,20240805,76.03,1988,-30.94,20240105,780,76.03,20240805,1988,-30.94,20240105,780,76.03,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N +20241126,110650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-62,5,-4.43,977144677,719187,27.28,1416,1423,1314,1821,981,1401,1358.64,0.35,0,6818,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,188,-1.49,0.32,12,5.12,-899.00,4158.00,1988,20240105,-32.65,780,20240805,71.67,1988,-32.65,20240105,780,71.67,20240805,1988,-32.65,20240105,780,71.67,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N +20241126,100649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1345,-56,5,-4.00,876094758,643971,24.43,1416,1423,1314,1821,981,1401,1360.41,0.35,0,7276,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,189,-1.50,0.32,12,4.58,-899.00,4158.00,1988,20240105,-32.34,780,20240805,72.44,1988,-32.34,20240105,780,72.44,20240805,1988,-32.34,20240105,780,72.44,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N +20241126,090644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,9,2,0.64,116645648,82690,3.14,1416,1423,1398,1821,981,1401,1410.72,0.35,0,-4179,1714,1557,1458,1301,1202,1508,1252,70,420,500,950,1,1,14049331,198,-1.57,0.34,12,0.59,-899.00,4158.00,1988,20240105,-29.07,780,20240805,80.77,1988,-29.07,20240105,780,80.77,20240805,1988,-29.07,20240105,780,80.77,20240805,0.00,N,065690,500,70 억,,48595,N,N,0,N,00,N 20241125,160628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1401,-139,5,-9.03,3816642405,2586008,26.88,1441,1615,1359,2000,1078,1540,1475.92,0.32,0,4048,2133,1836,1603,1306,1073,1720,1190,70,460,500,1040,1,1,14049331,197,-1.56,0.34,12,18.41,-899.00,4158.00,1988,20240105,-29.53,780,20240805,79.62,1988,-29.53,20240105,780,79.62,20240805,1988,-29.53,20240105,780,79.62,20240805,0.00,N,065690,500,70 억,,44547,N,N,0,N,00,N 20241125,150639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,-130,5,-8.44,3715898429,2514513,26.14,1441,1615,1359,2000,1078,1540,1477.77,0.32,0,8074,2133,1836,1603,1306,1073,1720,1190,70,460,500,1040,1,1,14049331,198,-1.57,0.34,12,17.90,-899.00,4158.00,1988,20240105,-29.07,780,20240805,80.77,1988,-29.07,20240105,780,80.77,20240805,1988,-29.07,20240105,780,80.77,20240805,0.00,N,065690,500,70 억,,44547,N,N,0,N,00,N 20241125,140639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,-140,5,-9.09,3360888714,2257468,23.46,1441,1615,1391,2000,1078,1540,1488.77,0.32,0,1611,2133,1836,1603,1306,1073,1720,1190,70,460,500,1040,1,1,14049331,197,-1.56,0.34,12,16.07,-899.00,4158.00,1988,20240105,-29.58,780,20240805,79.49,1988,-29.58,20240105,780,79.49,20240805,1988,-29.58,20240105,780,79.49,20240805,0.00,N,065690,500,70 억,,44547,N,N,0,N,00,N diff --git a/065710/price/prices-20241101.csv b/065710/price/prices-20241101.csv index 39e0c5d4b7e8..f6072dcb3083 100644 --- a/065710/price/prices-20241101.csv +++ b/065710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160638,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22700,550,2,2.48,661618400,29433,67.91,22150,22750,22000,28750,15550,22150,22478.63,2.03,0,-3084,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1169,7.54,1.20,12,0.57,3009.00,18896.00,22750,20241126,-0.22,17710,20240805,28.18,22750,-0.22,20241126,17710,28.18,20240805,22750,-0.22,20241126,17710,28.18,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N +20241126,150643,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22600,450,2,2.03,588642650,26215,60.49,22150,22700,22000,28750,15550,22150,22454.42,2.03,0,-2158,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1164,7.51,1.20,12,0.51,3009.00,18896.00,22700,20241126,-0.44,17710,20240805,27.61,22700,-0.44,20241126,17710,27.61,20240805,22700,-0.44,20241126,17710,27.61,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N +20241126,140641,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22600,450,2,2.03,553952850,24682,56.95,22150,22700,22000,28750,15550,22150,22443.60,2.03,0,-2036,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1164,7.51,1.20,12,0.48,3009.00,18896.00,22700,20241126,-0.44,17710,20240805,27.61,22700,-0.44,20241126,17710,27.61,20240805,22700,-0.44,20241126,17710,27.61,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N +20241126,130640,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22600,450,2,2.03,443629250,19805,45.70,22150,22650,22000,28750,15550,22150,22399.86,2.03,0,-1622,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1164,7.51,1.20,12,0.38,3009.00,18896.00,22650,20241126,-0.22,17710,20240805,27.61,22650,-0.22,20241126,17710,27.61,20240805,22650,-0.22,20241126,17710,27.61,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N +20241126,120645,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22500,350,2,1.58,351253550,15716,36.26,22150,22550,22000,28750,15550,22150,22350.06,2.03,0,-1207,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1159,7.48,1.19,12,0.31,3009.00,18896.00,22550,20241126,-0.22,17710,20240805,27.05,22550,-0.22,20241126,17710,27.05,20240805,22550,-0.22,20241126,17710,27.05,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N +20241126,110650,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22450,300,2,1.35,272789900,12225,28.21,22150,22500,22000,28750,15550,22150,22314.10,2.03,0,-743,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1156,7.46,1.19,12,0.24,3009.00,18896.00,22500,20241126,-0.22,17710,20240805,26.76,22500,-0.22,20241126,17710,26.76,20240805,22500,-0.22,20241126,17710,26.76,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N +20241126,100649,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22300,150,2,0.68,105803350,4775,11.02,22150,22300,22000,28750,15550,22150,22157.77,2.03,0,64,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1148,7.41,1.18,12,0.09,3009.00,18896.00,22300,20241126,0.00,17710,20240805,25.92,22300,0.00,20241126,17710,25.92,20240805,22300,0.00,20241126,17710,25.92,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N +20241126,090644,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22100,-50,5,-0.23,17770500,805,1.86,22150,22250,22000,28750,15550,22150,22075.16,2.03,0,172,22683,22416,21983,21716,21283,22550,21850,26,6600,500,15940,50,1,5150000,1138,7.34,1.17,12,0.02,3009.00,18896.00,22250,20241125,-0.67,17710,20240805,24.79,22250,0.00,20241125,17710,24.79,20240805,22250,-0.67,20241125,17710,24.79,20240805,0.03,N,065710,500,25 억,,104778,N,N,0,N,00,N 20241125,160628,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22150,600,2,2.78,943504650,42922,93.31,21900,22250,21550,28000,15100,21550,21981.84,1.72,0,15044,22516,22032,21416,20932,20316,22275,21175,26,6450,500,15510,50,1,5150000,1141,7.36,1.17,12,0.83,3009.00,18896.00,22250,20241125,-0.45,17710,20240805,25.07,22250,-0.45,20241125,17710,25.07,20240805,22250,-0.45,20241125,17710,25.07,20240805,0.03,N,065710,500,25 억,,88596,N,N,0,N,00,N 20241125,150639,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22150,600,2,2.78,923450200,42017,91.34,21900,22250,21550,28000,15100,21550,21978.01,1.72,0,14800,22516,22032,21416,20932,20316,22275,21175,26,6450,500,15510,50,1,5150000,1141,7.36,1.17,12,0.82,3009.00,18896.00,22250,20241125,-0.45,17710,20240805,25.07,22250,-0.45,20241125,17710,25.07,20240805,22250,-0.45,20241125,17710,25.07,20240805,0.03,N,065710,500,25 억,,88596,N,N,0,N,00,N 20241125,140639,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22100,550,2,2.55,713118450,32515,70.68,21900,22100,21550,28000,15100,21550,21931.98,1.72,0,9739,22516,22032,21416,20932,20316,22275,21175,26,6450,500,15510,50,1,5150000,1138,7.34,1.17,12,0.63,3009.00,18896.00,22100,20241125,0.00,17710,20240805,24.79,22100,0.00,20241125,17710,24.79,20240805,22100,0.00,20241125,17710,24.79,20240805,0.03,N,065710,500,25 억,,88596,N,N,0,N,00,N diff --git a/065770/price/prices-20241101.csv b/065770/price/prices-20241101.csv index ee6047fb9532..8e8d450a8fce 100644 --- a/065770/price/prices-20241101.csv +++ b/065770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,39,2,4.10,121519119,125941,24.09,957,995,940,1236,666,951,964.90,0.56,0,3164,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,192,-28.29,1.10,12,0.65,-35.00,902.00,1626,20240125,-39.11,899,20241121,10.12,1626,-39.11,20240125,899,10.12,20241121,1626,-39.11,20240125,899,10.12,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N +20241126,150644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,991,40,2,4.21,120513279,124925,23.89,957,995,940,1236,666,951,964.70,0.56,0,3234,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,192,-28.31,1.10,12,0.64,-35.00,902.00,1626,20240125,-39.05,899,20241121,10.23,1626,-39.05,20240125,899,10.23,20241121,1626,-39.05,20240125,899,10.23,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N +20241126,140641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,956,5,2,0.53,105679347,109860,21.01,957,995,940,1236,666,951,961.96,0.56,0,3522,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,186,-27.31,1.06,12,0.57,-35.00,902.00,1626,20240125,-41.21,899,20241121,6.34,1626,-41.21,20240125,899,6.34,20241121,1626,-41.21,20240125,899,6.34,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N +20241126,130640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,957,6,2,0.63,104548723,108662,20.78,957,995,940,1236,666,951,962.16,0.56,0,3667,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,186,-27.34,1.06,12,0.56,-35.00,902.00,1626,20240125,-41.14,899,20241121,6.45,1626,-41.14,20240125,899,6.45,20241121,1626,-41.14,20240125,899,6.45,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N +20241126,120645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,957,6,2,0.63,94020273,97522,18.65,957,995,951,1236,666,951,964.11,0.56,0,2866,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,186,-27.34,1.06,12,0.50,-35.00,902.00,1626,20240125,-41.14,899,20241121,6.45,1626,-41.14,20240125,899,6.45,20241121,1626,-41.14,20240125,899,6.45,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N +20241126,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,965,14,2,1.47,76365483,79027,15.12,957,995,951,1236,666,951,966.34,0.56,0,2899,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,187,-27.57,1.07,12,0.41,-35.00,902.00,1626,20240125,-40.65,899,20241121,7.34,1626,-40.65,20240125,899,7.34,20241121,1626,-40.65,20240125,899,7.34,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N +20241126,100650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,971,20,2,2.10,66189799,68401,13.08,957,995,951,1236,666,951,967.70,0.56,0,1636,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,188,-27.74,1.08,12,0.35,-35.00,902.00,1626,20240125,-40.28,899,20241121,8.01,1626,-40.28,20240125,899,8.01,20241121,1626,-40.28,20240125,899,8.01,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N +20241126,090644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,991,40,2,4.21,18373714,18782,3.59,957,995,957,1236,666,951,978.43,0.56,0,1878,1243,1096,1003,856,763,1170,930,97,285,500,660,1,1,19411130,192,-28.31,1.10,12,0.10,-35.00,902.00,1626,20240125,-39.05,899,20241121,10.23,1626,-39.05,20240125,899,10.23,20241121,1626,-39.05,20240125,899,10.23,20241121,0.01,N,065770,500,97 억,,108606,N,N,0,N,00,N 20241125,160629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,951,18,2,1.93,538271662,511542,1883.16,924,1150,910,1212,654,933,1052.42,0.54,0,3569,945,939,928,922,911,942,925,97,279,500,650,1,1,19411130,185,-27.17,1.05,12,2.64,-35.00,902.00,1626,20240125,-41.51,899,20241121,5.78,1626,-41.51,20240125,899,5.78,20241121,1626,-41.51,20240125,899,5.78,20241121,0.01,N,065770,500,97 억,,104622,N,N,0,N,00,N 20241125,150640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,999,66,2,7.07,482425468,455889,1678.28,924,1150,910,1212,654,933,1058.21,0.54,0,-12,945,939,928,922,911,942,925,97,279,500,650,1,1,19411130,194,-28.54,1.11,12,2.35,-35.00,902.00,1626,20240125,-38.56,899,20241121,11.12,1626,-38.56,20240125,899,11.12,20241121,1626,-38.56,20240125,899,11.12,20241121,0.01,N,065770,500,97 억,,104622,N,N,0,N,00,N 20241125,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,924,-9,5,-0.96,13240684,14395,52.99,924,924,910,1212,654,933,919.81,0.54,0,-247,945,939,928,922,911,942,925,97,279,500,650,1,1,19411130,179,-26.40,1.02,12,0.07,-35.00,902.00,1626,20240125,-43.17,899,20241121,2.78,1626,-43.17,20240125,899,2.78,20241121,1626,-43.17,20240125,899,2.78,20241121,0.01,N,065770,500,97 억,,104622,N,N,0,N,00,N diff --git a/065950/price/prices-20241101.csv b/065950/price/prices-20241101.csv index db44e8728f28..45afc45a7d72 100644 --- a/065950/price/prices-20241101.csv +++ b/065950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160638,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2080,-20,5,-0.95,91003750,43802,78.40,2045,2110,2045,2730,1470,2100,2077.62,0.80,0,5112,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,587,-12.76,0.79,12,0.16,-163.00,2642.00,4000,20231206,-48.00,1958,20241114,6.23,3750,-44.53,20240819,1958,6.23,20241114,4000,-48.00,20231206,1958,6.23,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N +20241126,150644,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2090,-10,5,-0.48,83886550,40389,72.29,2045,2110,2045,2730,1470,2100,2076.97,0.80,0,4779,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,590,-12.82,0.79,12,0.14,-163.00,2642.00,4000,20231206,-47.75,1958,20241114,6.74,3750,-44.27,20240819,1958,6.74,20241114,4000,-47.75,20231206,1958,6.74,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N +20241126,140642,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2075,-25,5,-1.19,81299610,39152,70.08,2045,2110,2045,2730,1470,2100,2076.51,0.80,0,4780,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,586,-12.73,0.79,12,0.14,-163.00,2642.00,4000,20231206,-48.12,1958,20241114,5.98,3750,-44.67,20240819,1958,5.98,20241114,4000,-48.12,20231206,1958,5.98,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N +20241126,130640,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2090,-10,5,-0.48,79751435,38408,68.75,2045,2110,2045,2730,1470,2100,2076.43,0.80,0,4769,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,590,-12.82,0.79,12,0.14,-163.00,2642.00,4000,20231206,-47.75,1958,20241114,6.74,3750,-44.27,20240819,1958,6.74,20241114,4000,-47.75,20231206,1958,6.74,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N +20241126,120646,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2080,-20,5,-0.95,65447155,31584,56.53,2045,2100,2045,2730,1470,2100,2072.16,0.80,0,5458,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,587,-12.76,0.79,12,0.11,-163.00,2642.00,4000,20231206,-48.00,1958,20241114,6.23,3750,-44.53,20240819,1958,6.23,20241114,4000,-48.00,20231206,1958,6.23,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N +20241126,110651,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2090,-10,5,-0.48,51184500,24737,44.28,2045,2100,2045,2730,1470,2100,2069.15,0.80,0,5997,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,590,-12.82,0.79,12,0.09,-163.00,2642.00,4000,20231206,-47.75,1958,20241114,6.74,3750,-44.27,20240819,1958,6.74,20241114,4000,-47.75,20231206,1958,6.74,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N +20241126,100650,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2090,-10,5,-0.48,44476555,21526,38.53,2045,2100,2045,2730,1470,2100,2066.18,0.80,0,5691,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,590,-12.82,0.79,12,0.08,-163.00,2642.00,4000,20231206,-47.75,1958,20241114,6.74,3750,-44.27,20240819,1958,6.74,20241114,4000,-47.75,20231206,1958,6.74,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N +20241126,090645,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2090,-10,5,-0.48,33384265,16219,29.03,2045,2095,2045,2730,1470,2100,2058.34,0.80,0,4547,2160,2130,2090,2060,2020,2145,2075,141,630,500,1300,5,1,28231302,590,-12.82,0.79,12,0.06,-163.00,2642.00,4000,20231206,-47.75,1958,20241114,6.74,3750,-44.27,20240819,1958,6.74,20241114,4000,-47.75,20231206,1958,6.74,20241114,6.17,N,065950,500,141 억,,227137,N,N,0,N,00,N 20241125,160629,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,50,2,2.44,116797250,55840,66.57,2050,2120,2050,2665,1435,2050,2091.64,0.74,0,18532,2116,2082,2066,2032,2016,2075,2025,141,615,500,1270,5,1,28231302,593,-12.88,0.79,12,0.20,-163.00,2642.00,4000,20231206,-47.50,1958,20241114,7.25,3750,-44.00,20240819,1958,7.25,20241114,4000,-47.50,20231206,1958,7.25,20241114,6.21,N,065950,500,141 억,,208605,N,N,0,N,00,N 20241125,150640,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,50,2,2.44,109778540,52489,62.58,2050,2120,2050,2665,1435,2050,2091.46,0.74,0,18564,2116,2082,2066,2032,2016,2075,2025,141,615,500,1270,5,1,28231302,593,-12.88,0.79,12,0.19,-163.00,2642.00,4000,20231206,-47.50,1958,20241114,7.25,3750,-44.00,20240819,1958,7.25,20241114,4000,-47.50,20231206,1958,7.25,20241114,6.21,N,065950,500,141 억,,208605,N,N,0,N,00,N 20241125,140640,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,50,2,2.44,105045900,50229,59.88,2050,2120,2050,2665,1435,2050,2091.34,0.74,0,18738,2116,2082,2066,2032,2016,2075,2025,141,615,500,1270,5,1,28231302,593,-12.88,0.79,12,0.18,-163.00,2642.00,4000,20231206,-47.50,1958,20241114,7.25,3750,-44.00,20240819,1958,7.25,20241114,4000,-47.50,20231206,1958,7.25,20241114,6.21,N,065950,500,141 억,,208605,N,N,0,N,00,N diff --git a/066130/price/prices-20241101.csv b/066130/price/prices-20241101.csv index 4caee199b9c4..2438ecef555c 100644 --- a/066130/price/prices-20241101.csv +++ b/066130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,30,2,0.60,287701235,57851,210.47,4920,5060,4910,6460,3480,4970,4973.14,1.31,0,10222,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,10,1,12800000,640,10.66,0.60,12,0.45,469.00,8283.00,6130,20240731,-18.43,4470,20240805,11.86,6130,-18.43,20240731,4470,11.86,20240805,6130,-18.43,20240731,4470,11.86,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N +20241126,150644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,50,2,1.01,212440895,42813,155.76,4920,5060,4910,6460,3480,4970,4962.07,1.31,0,10585,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,10,1,12800000,643,10.70,0.61,12,0.33,469.00,8283.00,6130,20240731,-18.11,4470,20240805,12.30,6130,-18.11,20240731,4470,12.30,20240805,6130,-18.11,20240731,4470,12.30,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N +20241126,140642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,25,2,0.50,165112040,33347,121.32,4920,5010,4910,6460,3480,4970,4951.33,1.31,0,9600,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,5,1,12800000,639,10.65,0.60,12,0.26,469.00,8283.00,6130,20240731,-18.52,4470,20240805,11.74,6130,-18.52,20240731,4470,11.74,20240805,6130,-18.52,20240731,4470,11.74,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N +20241126,130641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,-25,5,-0.50,85186255,17236,62.71,4920,4980,4910,6460,3480,4970,4942.34,1.31,0,2571,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,5,1,12800000,633,10.54,0.60,12,0.13,469.00,8283.00,6130,20240731,-19.33,4470,20240805,10.63,6130,-19.33,20240731,4470,10.63,20240805,6130,-19.33,20240731,4470,10.63,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N +20241126,120646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,-15,5,-0.30,77609290,15705,57.14,4920,4980,4910,6460,3480,4970,4941.69,1.31,0,1961,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,5,1,12800000,634,10.57,0.60,12,0.12,469.00,8283.00,6130,20240731,-19.17,4470,20240805,10.85,6130,-19.17,20240731,4470,10.85,20240805,6130,-19.17,20240731,4470,10.85,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N +20241126,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,-20,5,-0.40,71650490,14502,52.76,4920,4980,4910,6460,3480,4970,4940.73,1.31,0,1333,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,5,1,12800000,634,10.55,0.60,12,0.11,469.00,8283.00,6130,20240731,-19.25,4470,20240805,10.74,6130,-19.25,20240731,4470,10.74,20240805,6130,-19.25,20240731,4470,10.74,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N +20241126,100650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,-15,5,-0.30,32368755,6561,23.87,4920,4980,4915,6460,3480,4970,4933.51,1.31,0,-925,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,5,1,12800000,634,10.57,0.60,12,0.05,469.00,8283.00,6130,20240731,-19.17,4470,20240805,10.85,6130,-19.17,20240731,4470,10.85,20240805,6130,-19.17,20240731,4470,10.85,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N +20241126,090645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,-35,5,-0.70,4272805,866,3.15,4920,4970,4920,6460,3480,4970,4933.95,1.31,0,2,5053,5011,4958,4916,4863,5032,4937,64,1490,500,3570,5,1,12800000,632,10.52,0.60,12,0.01,469.00,8283.00,6130,20240731,-19.49,4470,20240805,10.40,6130,-19.49,20240731,4470,10.40,20240805,6130,-19.49,20240731,4470,10.40,20240805,1.96,N,066130,500,64 억,,168257,N,N,0,N,00,N 20241125,160629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,40,2,0.81,132703245,26817,55.62,4950,5000,4905,6400,3455,4930,4948.47,1.29,0,2251,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,636,10.60,0.60,12,0.21,469.00,8283.00,6130,20240731,-18.92,4470,20240805,11.19,6130,-18.92,20240731,4470,11.19,20240805,6130,-18.92,20240731,4470,11.19,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N 20241125,150641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4940,10,2,0.20,113497280,22946,47.59,4950,5000,4905,6400,3455,4930,4946.28,1.29,0,3127,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,632,10.53,0.60,12,0.18,469.00,8283.00,6130,20240731,-19.41,4470,20240805,10.51,6130,-19.41,20240731,4470,10.51,20240805,6130,-19.41,20240731,4470,10.51,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N 20241125,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,15,2,0.30,99138365,20035,41.55,4950,5000,4905,6400,3455,4930,4948.26,1.29,0,4385,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,633,10.54,0.60,12,0.16,469.00,8283.00,6130,20240731,-19.33,4470,20240805,10.63,6130,-19.33,20240731,4470,10.63,20240805,6130,-19.33,20240731,4470,10.63,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N diff --git a/066310/price/prices-20241101.csv b/066310/price/prices-20241101.csv index cc3a21a34b59..52709d3e1d1b 100644 --- a/066310/price/prices-20241101.csv +++ b/066310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,150,2,2.43,83501750,13320,48.25,6160,6350,6130,8030,4330,6180,6268.66,0.99,0,-276,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,587,21.68,0.70,12,0.14,292.00,9044.00,11900,20240130,-46.81,5500,20241114,15.09,11900,-46.81,20240130,5500,15.09,20241114,11900,-46.81,20240130,5500,15.09,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N +20241126,150644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,170,2,2.75,79984900,12764,46.23,6160,6350,6130,8030,4330,6180,6266.44,0.99,0,-248,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,589,21.75,0.70,12,0.14,292.00,9044.00,11900,20240130,-46.64,5500,20241114,15.45,11900,-46.64,20240130,5500,15.45,20241114,11900,-46.64,20240130,5500,15.45,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N +20241126,140642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,140,2,2.27,66310850,10602,38.40,6160,6330,6130,8030,4330,6180,6254.56,0.99,0,-662,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,586,21.64,0.70,12,0.11,292.00,9044.00,11900,20240130,-46.89,5500,20241114,14.91,11900,-46.89,20240130,5500,14.91,20241114,11900,-46.89,20240130,5500,14.91,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N +20241126,130641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,120,2,1.94,60994590,9755,35.34,6160,6330,6130,8030,4330,6180,6252.65,0.99,0,-522,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,584,21.58,0.70,12,0.11,292.00,9044.00,11900,20240130,-47.06,5500,20241114,14.55,11900,-47.06,20240130,5500,14.55,20241114,11900,-47.06,20240130,5500,14.55,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N +20241126,120646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,130,2,2.10,56561800,9052,32.79,6160,6320,6130,8030,4330,6180,6248.54,0.99,0,-478,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,585,21.61,0.70,12,0.10,292.00,9044.00,11900,20240130,-46.97,5500,20241114,14.73,11900,-46.97,20240130,5500,14.73,20241114,11900,-46.97,20240130,5500,14.73,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N +20241126,110652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,90,2,1.46,50759740,8126,29.43,6160,6310,6130,8030,4330,6180,6246.58,0.99,0,-749,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,581,21.47,0.69,12,0.09,292.00,9044.00,11900,20240130,-47.31,5500,20241114,14.00,11900,-47.31,20240130,5500,14.00,20241114,11900,-47.31,20240130,5500,14.00,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N +20241126,100651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,50,2,0.81,29254620,4707,17.05,6160,6290,6130,8030,4330,6180,6215.13,0.99,0,-622,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,578,21.34,0.69,12,0.05,292.00,9044.00,11900,20240130,-47.65,5500,20241114,13.27,11900,-47.65,20240130,5500,13.27,20241114,11900,-47.65,20240130,5500,13.27,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N +20241126,090645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,0,3,0.00,1920450,313,1.13,6160,6180,6130,8030,4330,6180,6135.62,0.99,0,48,6493,6336,6123,5966,5753,6415,6045,46,1850,500,4690,10,1,9271621,573,21.16,0.68,12,0.00,292.00,9044.00,11900,20240130,-48.07,5500,20241114,12.36,11900,-48.07,20240130,5500,12.36,20241114,11900,-48.07,20240130,5500,12.36,20241114,1.47,N,066310,500,46 억,,91962,N,N,0,N,00,N 20241125,160630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,240,2,4.04,168854800,27504,151.74,5980,6280,5910,7720,4160,5940,6139.28,0.95,0,4128,6093,6016,5913,5836,5733,6055,5875,46,1780,500,4510,10,1,9271621,573,21.16,0.68,12,0.30,292.00,9044.00,11900,20240130,-48.07,5500,20241114,12.36,11900,-48.07,20240130,5500,12.36,20241114,11900,-48.07,20240130,5500,12.36,20241114,1.48,N,066310,500,46 억,,87975,N,N,0,N,00,N 20241125,150641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,250,2,4.21,158449050,25821,142.45,5980,6280,5910,7720,4160,5940,6136.44,0.95,0,3938,6093,6016,5913,5836,5733,6055,5875,46,1780,500,4510,10,1,9271621,574,21.20,0.68,12,0.28,292.00,9044.00,11900,20240130,-47.98,5500,20241114,12.55,11900,-47.98,20240130,5500,12.55,20241114,11900,-47.98,20240130,5500,12.55,20241114,1.48,N,066310,500,46 억,,87975,N,N,0,N,00,N 20241125,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,340,2,5.72,108216060,17699,97.64,5980,6280,5910,7720,4160,5940,6114.25,0.95,0,3688,6093,6016,5913,5836,5733,6055,5875,46,1780,500,4510,10,1,9271621,582,21.51,0.69,12,0.19,292.00,9044.00,11900,20240130,-47.23,5500,20241114,14.18,11900,-47.23,20240130,5500,14.18,20241114,11900,-47.23,20240130,5500,14.18,20241114,1.48,N,066310,500,46 억,,87975,N,N,0,N,00,N diff --git a/066360/price/prices-20241101.csv b/066360/price/prices-20241101.csv index 762c03a590a3..dfba7cc9b842 100644 --- a/066360/price/prices-20241101.csv +++ b/066360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,869,21,2,2.48,20563373,24145,28.04,848,870,839,1102,594,848,851.66,0.17,0,266,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,417,2.99,0.50,12,0.05,291.00,1742.00,1861,20231124,-53.30,690,20241112,25.94,1445,-39.86,20240102,690,25.94,20241112,1767,-50.82,20231127,690,25.94,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N +20241126,150645,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,856,8,2,0.94,18428728,21660,25.15,848,870,839,1102,594,848,850.82,0.17,0,285,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,410,2.94,0.49,12,0.05,291.00,1742.00,1861,20231124,-54.00,690,20241112,24.06,1445,-40.76,20240102,690,24.06,20241112,1767,-51.56,20231127,690,24.06,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N +20241126,140643,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,860,12,2,1.42,17945888,21097,24.50,848,870,839,1102,594,848,850.64,0.17,0,270,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,412,2.96,0.49,12,0.04,291.00,1742.00,1861,20231124,-53.79,690,20241112,24.64,1445,-40.48,20240102,690,24.64,20241112,1767,-51.33,20231127,690,24.64,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N +20241126,130641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,860,12,2,1.42,16353225,19244,22.35,848,870,839,1102,594,848,849.78,0.17,0,270,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,412,2.96,0.49,12,0.04,291.00,1742.00,1861,20231124,-53.79,690,20241112,24.64,1445,-40.48,20240102,690,24.64,20241112,1767,-51.33,20231127,690,24.64,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N +20241126,120647,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,852,4,2,0.47,15370757,18099,21.02,848,870,839,1102,594,848,849.26,0.17,0,355,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,409,2.93,0.49,12,0.04,291.00,1742.00,1861,20231124,-54.22,690,20241112,23.48,1445,-41.04,20240102,690,23.48,20241112,1767,-51.78,20231127,690,23.48,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N +20241126,110652,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,869,21,2,2.48,11928382,14063,16.33,848,870,839,1102,594,848,848.21,0.17,0,-620,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,417,2.99,0.50,12,0.03,291.00,1742.00,1861,20231124,-53.30,690,20241112,25.94,1445,-39.86,20240102,690,25.94,20241112,1767,-50.82,20231127,690,25.94,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N +20241126,100651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,848,0,3,0.00,7617307,9027,10.48,848,850,839,1102,594,848,843.84,0.17,0,-719,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,407,2.91,0.49,12,0.02,291.00,1742.00,1861,20231124,-54.43,690,20241112,22.90,1445,-41.31,20240102,690,22.90,20241112,1767,-52.01,20231127,690,22.90,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N +20241126,090646,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,840,-8,5,-0.94,5730296,6792,7.89,848,848,839,1102,594,848,843.68,0.17,0,-712,866,857,841,832,816,861,836,240,254,500,590,1,1,47952015,403,2.89,0.48,12,0.01,291.00,1742.00,1861,20231124,-54.86,690,20241112,21.74,1445,-41.87,20240102,690,21.74,20241112,1767,-52.46,20231127,690,21.74,20241112,0.11,N,066360,500,239 억,,79598,N,N,0,N,00,N 20241125,160630,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,848,1,2,0.12,72401341,86111,81.49,847,850,825,1101,593,847,840.78,0.17,0,281,898,872,846,820,794,859,807,240,254,500,590,1,1,47952015,407,2.91,0.49,12,0.18,291.00,1742.00,1861,20231124,-54.43,690,20241112,22.90,1445,-41.31,20240102,690,22.90,20241112,1767,-52.01,20231127,690,22.90,20241112,0.11,N,066360,500,239 억,,79274,N,N,0,N,00,N 20241125,150641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,846,-1,5,-0.12,70733941,84134,79.62,847,850,825,1101,593,847,840.73,0.17,0,246,898,872,846,820,794,859,807,240,254,500,590,1,1,47952015,406,2.91,0.49,12,0.18,291.00,1742.00,1861,20231124,-54.54,690,20241112,22.61,1445,-41.45,20240102,690,22.61,20241112,1767,-52.12,20231127,690,22.61,20241112,0.11,N,066360,500,239 억,,79274,N,N,0,N,00,N 20241125,140641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,848,1,2,0.12,60089343,71467,67.63,847,850,825,1101,593,847,840.80,0.17,0,349,898,872,846,820,794,859,807,240,254,500,590,1,1,47952015,407,2.91,0.49,12,0.15,291.00,1742.00,1861,20231124,-54.43,690,20241112,22.90,1445,-41.31,20240102,690,22.90,20241112,1767,-52.01,20231127,690,22.90,20241112,0.11,N,066360,500,239 억,,79274,N,N,0,N,00,N diff --git a/066410/price/prices-20241101.csv b/066410/price/prices-20241101.csv index a9043b8e01d2..b3a18d8d48b4 100644 --- a/066410/price/prices-20241101.csv +++ b/066410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160640,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241126,150645,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241126,140643,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241126,130641,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241126,120647,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241126,110652,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241126,100651,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241126,090646,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231117,0.00,1153,20231117,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241125,160630,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231116,0.00,1153,20231116,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241125,150641,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231116,0.00,1153,20231116,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241125,140641,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231116,0.00,1153,20231116,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231127,1153,0.00,20231127,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20241101.csv b/066430/price/prices-20241101.csv index 104c7084529f..1ebcc4c67a93 100644 --- a/066430/price/prices-20241101.csv +++ b/066430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-5,5,-0.92,22957717,42681,52.85,537,542,534,704,380,542,537.89,3.26,0,-5809,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,210,7.46,0.48,12,0.11,72.00,1121.00,852,20231201,-36.97,495,20241125,8.48,760,-29.34,20240109,495,8.48,20241125,852,-36.97,20231201,495,8.48,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N +20241126,150645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,-6,5,-1.11,22790307,42369,52.47,537,542,534,704,380,542,537.90,3.26,0,-5809,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,210,7.44,0.48,12,0.11,72.00,1121.00,852,20231201,-37.09,495,20241125,8.28,760,-29.47,20240109,495,8.28,20241125,852,-37.09,20231201,495,8.28,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N +20241126,140643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,-6,5,-1.11,22298281,41455,51.33,537,542,534,704,380,542,537.89,3.26,0,-5160,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,210,7.44,0.48,12,0.11,72.00,1121.00,852,20231201,-37.09,495,20241125,8.28,760,-29.47,20240109,495,8.28,20241125,852,-37.09,20231201,495,8.28,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N +20241126,130642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-4,5,-0.74,21432723,39844,49.34,537,542,534,704,380,542,537.92,3.26,0,-5084,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,211,7.47,0.48,12,0.10,72.00,1121.00,852,20231201,-36.85,495,20241125,8.69,760,-29.21,20240109,495,8.69,20241125,852,-36.85,20231201,495,8.69,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N +20241126,120647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,-8,5,-1.48,19591545,36417,45.10,537,542,534,704,380,542,537.98,3.26,0,-2602,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,209,7.42,0.48,12,0.09,72.00,1121.00,852,20231201,-37.32,495,20241125,7.88,760,-29.74,20240109,495,7.88,20241125,852,-37.32,20231201,495,7.88,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N +20241126,110653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-2,5,-0.37,10677636,19835,24.56,537,542,536,704,380,542,538.32,3.26,0,971,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,211,7.50,0.48,12,0.05,72.00,1121.00,852,20231201,-36.62,495,20241125,9.09,760,-28.95,20240109,495,9.09,20241125,852,-36.62,20231201,495,9.09,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N +20241126,100652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,-3,5,-0.55,5542597,10272,12.72,537,542,537,704,380,542,539.58,3.26,0,-930,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,211,7.49,0.48,12,0.03,72.00,1121.00,852,20231201,-36.74,495,20241125,8.89,760,-29.08,20240109,495,8.89,20241125,852,-36.74,20231201,495,8.89,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N +20241126,090646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-2,5,-0.37,656754,1223,1.51,537,540,537,704,380,542,537.00,3.26,0,-172,576,559,527,510,478,567,518,196,162,500,350,1,1,39153476,211,7.50,0.48,12,0.00,72.00,1121.00,852,20231201,-36.62,495,20241125,9.09,760,-28.95,20240109,495,9.09,20241125,852,-36.62,20231201,495,9.09,20241125,0.11,N,066430,500,195 억,,1276477,N,N,0,N,00,N 20241125,160631,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,542,16,2,3.04,42540185,80754,157.56,526,544,495,683,369,526,526.79,3.28,0,-5965,542,534,527,519,512,538,523,196,157,500,340,1,1,39153476,212,7.53,0.48,12,0.21,72.00,1121.00,852,20231201,-36.38,495,20241125,9.49,760,-28.68,20240109,495,9.49,20241125,852,-36.38,20231201,495,9.49,20241125,0.13,N,066430,500,195 억,,1282442,N,N,0,N,00,N 20241125,150642,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,542,16,2,3.04,38785175,73769,143.93,526,544,495,683,369,526,525.77,3.28,0,-6268,542,534,527,519,512,538,523,196,157,500,340,1,1,39153476,212,7.53,0.48,12,0.19,72.00,1121.00,852,20231201,-36.38,495,20241125,9.49,760,-28.68,20240109,495,9.49,20241125,852,-36.38,20231201,495,9.49,20241125,0.13,N,066430,500,195 억,,1282442,N,N,0,N,00,N 20241125,140641,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,538,12,2,2.28,31475983,60271,117.60,526,540,495,683,369,526,522.24,3.28,0,-4228,542,534,527,519,512,538,523,196,157,500,340,1,1,39153476,211,7.47,0.48,12,0.15,72.00,1121.00,852,20231201,-36.85,495,20241125,8.69,760,-29.21,20240109,495,8.69,20241125,852,-36.85,20231201,495,8.69,20241125,0.13,N,066430,500,195 억,,1282442,N,N,0,N,00,N diff --git a/066570/price/prices-20241101.csv b/066570/price/prices-20241101.csv index 1b13e8f2b057..0ff6de2c5302 100644 --- a/066570/price/prices-20241101.csv +++ b/066570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160640,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94500,300,2,0.32,21122344100,223422,32.97,93500,95200,93300,122400,66000,94200,94541.30,33.31,0,-40380,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,154647,23.97,0.87,12,0.14,3942.00,108993.00,115400,20240717,-18.11,86500,20240805,9.25,115400,-18.11,20240717,86500,9.25,20240805,115400,-18.11,20240717,86500,9.25,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,4893,N,00,N +20241126,150646,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94600,400,2,0.42,18751285800,198342,29.27,93500,95200,93300,122400,66000,94200,94541.48,33.31,0,-34812,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,154811,24.00,0.87,12,0.12,3942.00,108993.00,115400,20240717,-18.02,86500,20240805,9.36,115400,-18.02,20240717,86500,9.36,20240805,115400,-18.02,20240717,86500,9.36,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,3425,N,00,N +20241126,140644,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94500,300,2,0.32,16806330600,177804,26.24,93500,95200,93300,122400,66000,94200,94523.05,33.31,0,-32516,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,154647,23.97,0.87,12,0.11,3942.00,108993.00,115400,20240717,-18.11,86500,20240805,9.25,115400,-18.11,20240717,86500,9.25,20240805,115400,-18.11,20240717,86500,9.25,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,3425,N,00,N +20241126,130642,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94600,400,2,0.42,14720161000,155731,22.98,93500,95200,93300,122400,66000,94200,94524.59,33.31,0,-25715,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,154811,24.00,0.87,12,0.10,3942.00,108993.00,115400,20240717,-18.02,86500,20240805,9.36,115400,-18.02,20240717,86500,9.36,20240805,115400,-18.02,20240717,86500,9.36,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,3425,N,00,N +20241126,120647,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94700,500,2,0.53,12732745900,134747,19.89,93500,95200,93300,122400,66000,94200,94495.40,33.31,0,-18565,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,154974,24.02,0.87,12,0.08,3942.00,108993.00,115400,20240717,-17.94,86500,20240805,9.48,115400,-17.94,20240717,86500,9.48,20240805,115400,-17.94,20240717,86500,9.48,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,3425,N,00,N +20241126,110653,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94600,400,2,0.42,10836561400,114711,16.93,93500,95200,93300,122400,66000,94200,94470.17,33.31,0,-17596,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,154811,24.00,0.87,12,0.07,3942.00,108993.00,115400,20240717,-18.02,86500,20240805,9.36,115400,-18.02,20240717,86500,9.36,20240805,115400,-18.02,20240717,86500,9.36,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,3425,N,00,N +20241126,100652,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94600,400,2,0.42,7282579400,77115,11.38,93500,95200,93300,122400,66000,94200,94440.29,33.31,0,-19782,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,154811,24.00,0.87,12,0.05,3942.00,108993.00,115400,20240717,-18.02,86500,20240805,9.36,115400,-18.02,20240717,86500,9.36,20240805,115400,-18.02,20240717,86500,9.36,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,3425,N,00,N +20241126,090647,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93900,-300,5,-0.32,2012393100,21465,3.17,93500,94400,93300,122400,66000,94200,93735.80,33.31,0,-5875,97600,95900,94700,93000,91800,95650,92750,8182,28200,5000,73470,100,1,163647814,153665,23.82,0.86,12,0.01,3942.00,108993.00,115400,20240717,-18.63,86500,20240805,8.55,115400,-18.63,20240717,86500,8.55,20240805,115400,-18.63,20240717,86500,8.55,20240805,0.42,N,066570,5000,8182 억,,54506301,N,N,3425,N,00,N 20241125,160631,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94200,900,2,0.96,63964119300,675354,246.94,94200,96400,93500,121200,65400,93300,94712.34,33.30,0,-174573,94566,93932,93266,92632,91966,93600,92300,8182,27900,5000,72770,100,1,163647814,154156,23.90,0.86,12,0.41,3942.00,108993.00,115400,20240717,-18.37,86500,20240805,8.90,115400,-18.37,20240717,86500,8.90,20240805,115400,-18.37,20240717,86500,8.90,20240805,0.42,N,066570,5000,8182 억,,54499889,N,N,3425,N,00,N 20241125,150642,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94600,1300,2,1.39,32223780400,338495,123.77,94200,96400,93500,121200,65400,93300,95197.21,33.30,0,-38706,94566,93932,93266,92632,91966,93600,92300,8182,27900,5000,72770,100,1,163647814,154811,24.00,0.87,12,0.21,3942.00,108993.00,115400,20240717,-18.02,86500,20240805,9.36,115400,-18.02,20240717,86500,9.36,20240805,115400,-18.02,20240717,86500,9.36,20240805,0.42,N,066570,5000,8182 억,,54499889,N,N,4029,N,00,N 20241125,140642,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,95100,1800,2,1.93,28056456700,294571,107.71,94200,96400,93500,121200,65400,93300,95245.14,33.30,0,-11146,94566,93932,93266,92632,91966,93600,92300,8182,27900,5000,72770,100,1,163647814,155629,24.12,0.87,12,0.18,3942.00,108993.00,115400,20240717,-17.59,86500,20240805,9.94,115400,-17.59,20240717,86500,9.94,20240805,115400,-17.59,20240717,86500,9.94,20240805,0.42,N,066570,5000,8182 억,,54499889,N,N,4029,N,00,N diff --git a/066590/price/prices-20241101.csv b/066590/price/prices-20241101.csv index 2c26054b2562..02f017fc8782 100644 --- a/066590/price/prices-20241101.csv +++ b/066590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,25,2,0.84,217532095,72174,62.97,3005,3030,2995,3885,2095,2990,3014.00,1.92,0,34170,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1178,11.55,1.43,12,0.18,261.00,2108.00,3770,20240702,-20.03,2410,20231117,25.10,3770,-20.03,20240702,2540,18.70,20240102,3770,-20.03,20240702,2485,21.33,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N +20241126,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,35,2,1.17,206414820,68487,59.76,3005,3030,2995,3885,2095,2990,3013.93,1.92,0,34730,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1182,11.59,1.44,12,0.18,261.00,2108.00,3770,20240702,-19.76,2410,20231117,25.52,3770,-19.76,20240702,2540,19.09,20240102,3770,-19.76,20240702,2485,21.73,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N +20241126,140644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,25,2,0.84,179603450,59581,51.98,3005,3030,2995,3885,2095,2990,3014.44,1.92,0,30919,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1178,11.55,1.43,12,0.15,261.00,2108.00,3770,20240702,-20.03,2410,20231117,25.10,3770,-20.03,20240702,2540,18.70,20240102,3770,-20.03,20240702,2485,21.33,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N +20241126,130642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,35,2,1.17,176594540,58584,51.11,3005,3030,2995,3885,2095,2990,3014.38,1.92,0,30919,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1182,11.59,1.44,12,0.15,261.00,2108.00,3770,20240702,-19.76,2410,20231117,25.52,3770,-19.76,20240702,2540,19.09,20240102,3770,-19.76,20240702,2485,21.73,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N +20241126,120648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,30,2,1.00,150563510,49969,43.60,3005,3030,2995,3885,2095,2990,3013.14,1.92,0,25682,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1180,11.57,1.43,12,0.13,261.00,2108.00,3770,20240702,-19.89,2410,20231117,25.31,3770,-19.89,20240702,2540,18.90,20240102,3770,-19.89,20240702,2485,21.53,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N +20241126,110653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,40,2,1.34,143032720,47478,41.42,3005,3030,2995,3885,2095,2990,3012.61,1.92,0,24712,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1184,11.61,1.44,12,0.12,261.00,2108.00,3770,20240702,-19.63,2410,20231117,25.73,3770,-19.63,20240702,2540,19.29,20240102,3770,-19.63,20240702,2485,21.93,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N +20241126,100653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,5,2,0.17,87541870,29092,25.38,3005,3030,2995,3885,2095,2990,3009.14,1.92,0,11156,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1170,11.48,1.42,12,0.07,261.00,2108.00,3770,20240702,-20.56,2410,20231117,24.27,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2485,20.52,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N +20241126,090647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,25,2,0.84,13084720,4350,3.80,3005,3015,3005,3885,2095,2990,3007.98,1.92,0,-1416,3036,3012,2996,2972,2956,3025,2985,195,895,500,2210,5,1,39073104,1178,11.55,1.43,12,0.01,261.00,2108.00,3770,20240702,-20.03,2410,20231117,25.10,3770,-20.03,20240702,2540,18.70,20240102,3770,-20.03,20240702,2485,21.33,20231207,1.51,N,066590,500,195 억,,749535,N,N,1,N,00,N 20241125,160631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,10,2,0.34,343407025,114563,138.84,2980,3020,2980,3870,2090,2980,2997.54,1.92,0,-1212,3046,3012,2996,2962,2946,3005,2955,195,890,500,2200,5,1,39073104,1168,11.46,1.42,12,0.29,261.00,2108.00,3770,20240702,-20.69,2410,20231117,24.07,3770,-20.69,20240702,2540,17.72,20240102,3770,-20.69,20240702,2485,20.32,20231207,1.54,N,066590,500,195 억,,750610,N,N,1,N,00,N 20241125,150642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,20,2,0.67,310369900,103532,125.47,2980,3020,2980,3870,2090,2980,2997.82,1.92,0,-1199,3046,3012,2996,2962,2946,3005,2955,195,890,500,2200,5,1,39073104,1172,11.49,1.42,12,0.26,261.00,2108.00,3770,20240702,-20.42,2410,20231117,24.48,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2485,20.72,20231207,1.54,N,066590,500,195 억,,750610,N,N,1,N,00,N 20241125,140642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,25,2,0.84,260215470,86794,105.19,2980,3020,2980,3870,2090,2980,2998.08,1.92,0,-830,3046,3012,2996,2962,2946,3005,2955,195,890,500,2200,5,1,39073104,1174,11.51,1.43,12,0.22,261.00,2108.00,3770,20240702,-20.29,2410,20231117,24.69,3770,-20.29,20240702,2540,18.31,20240102,3770,-20.29,20240702,2485,20.93,20231207,1.54,N,066590,500,195 억,,750610,N,N,1,N,00,N diff --git a/066620/price/prices-20241101.csv b/066620/price/prices-20241101.csv index 08b76eed3339..e1fc66b2a43b 100644 --- a/066620/price/prices-20241101.csv +++ b/066620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16700,-150,5,-0.89,39204010,2341,43.89,16850,16940,16700,21900,11800,16850,16746.69,6.00,0,-10,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1253,4.53,0.56,12,0.03,3685.00,30048.00,17550,20241113,-4.84,13000,20240118,28.46,17550,-4.84,20241113,13000,28.46,20240118,17550,-4.84,20241113,13000,28.46,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N +20241126,150646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16740,-110,5,-0.65,30881610,1843,34.55,16850,16940,16710,21900,11800,16850,16756.16,6.00,0,-56,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1256,4.54,0.56,12,0.02,3685.00,30048.00,17550,20241113,-4.62,13000,20240118,28.77,17550,-4.62,20241113,13000,28.77,20240118,17550,-4.62,20241113,13000,28.77,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N +20241126,140644,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16740,-110,5,-0.65,27016410,1612,30.22,16850,16940,16710,21900,11800,16850,16759.56,6.00,0,-120,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1256,4.54,0.56,12,0.02,3685.00,30048.00,17550,20241113,-4.62,13000,20240118,28.77,17550,-4.62,20241113,13000,28.77,20240118,17550,-4.62,20241113,13000,28.77,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N +20241126,130643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16750,-100,5,-0.59,20703290,1235,23.15,16850,16940,16710,21900,11800,16850,16763.80,6.00,0,23,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1256,4.55,0.56,12,0.02,3685.00,30048.00,17550,20241113,-4.56,13000,20240118,28.85,17550,-4.56,20241113,13000,28.85,20240118,17550,-4.56,20241113,13000,28.85,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N +20241126,120648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16740,-110,5,-0.65,18258720,1089,20.42,16850,16940,16710,21900,11800,16850,16766.50,6.00,0,-83,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1256,4.54,0.56,12,0.01,3685.00,30048.00,17550,20241113,-4.62,13000,20240118,28.77,17550,-4.62,20241113,13000,28.77,20240118,17550,-4.62,20241113,13000,28.77,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N +20241126,110654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16720,-130,5,-0.77,14844300,885,16.59,16850,16940,16720,21900,11800,16850,16773.22,6.00,0,-82,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1254,4.54,0.56,12,0.01,3685.00,30048.00,17550,20241113,-4.73,13000,20240118,28.62,17550,-4.73,20241113,13000,28.62,20240118,17550,-4.73,20241113,13000,28.62,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N +20241126,100653,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16820,-30,5,-0.18,7447330,443,8.31,16850,16940,16720,21900,11800,16850,16811.13,6.00,0,-32,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1262,4.56,0.56,12,0.01,3685.00,30048.00,17550,20241113,-4.16,13000,20240118,29.38,17550,-4.16,20241113,13000,29.38,20240118,17550,-4.16,20241113,13000,29.38,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N +20241126,090647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16850,0,3,0.00,927650,55,1.03,16850,16940,16850,21900,11800,16850,16866.36,6.00,0,1,17123,16986,16863,16726,16603,17055,16795,38,5050,500,12130,10,1,7500000,1264,4.57,0.56,12,0.00,3685.00,30048.00,17550,20241113,-3.99,13000,20240118,29.62,17550,-3.99,20241113,13000,29.62,20240118,17550,-3.99,20241113,13000,29.62,20240118,0.09,N,066620,500,37 억,,449646,N,N,0,N,00,N 20241125,160632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16850,100,2,0.60,84279420,5019,112.33,16770,17000,16740,21750,11730,16750,16792.07,5.98,0,817,16943,16846,16693,16596,16443,16895,16645,38,5000,500,12060,10,1,7500000,1264,4.57,0.56,12,0.07,3685.00,30048.00,17550,20241113,-3.99,13000,20240118,29.62,17550,-3.99,20241113,13000,29.62,20240118,17550,-3.99,20241113,13000,29.62,20240118,0.10,N,066620,500,37 억,,448818,N,N,0,N,00,N 20241125,150643,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16840,90,2,0.54,82847170,4934,110.43,16770,17000,16740,21750,11730,16750,16791.08,5.98,0,755,16943,16846,16693,16596,16443,16895,16645,38,5000,500,12060,10,1,7500000,1263,4.57,0.56,12,0.07,3685.00,30048.00,17550,20241113,-4.05,13000,20240118,29.54,17550,-4.05,20241113,13000,29.54,20240118,17550,-4.05,20241113,13000,29.54,20240118,0.10,N,066620,500,37 억,,448818,N,N,0,N,00,N 20241125,140642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16850,100,2,0.60,72484360,4317,96.62,16770,17000,16740,21750,11730,16750,16790.45,5.98,0,767,16943,16846,16693,16596,16443,16895,16645,38,5000,500,12060,10,1,7500000,1264,4.57,0.56,12,0.06,3685.00,30048.00,17550,20241113,-3.99,13000,20240118,29.62,17550,-3.99,20241113,13000,29.62,20240118,17550,-3.99,20241113,13000,29.62,20240118,0.10,N,066620,500,37 억,,448818,N,N,0,N,00,N diff --git a/066670/price/prices-20241101.csv b/066670/price/prices-20241101.csv index fcaf6042b2bd..be29cd0975e8 100644 --- a/066670/price/prices-20241101.csv +++ b/066670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,10,2,0.34,52049395,17492,38.11,2975,3005,2965,3860,2080,2970,2975.61,0.45,0,1920,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,557,15.28,0.32,12,0.09,195.00,9264.00,7350,20231219,-59.46,2870,20241115,3.83,6360,-53.14,20240119,2870,3.83,20241115,7350,-59.46,20231219,2870,3.83,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N +20241126,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-5,5,-0.17,43208705,14525,31.64,2975,3005,2965,3860,2080,2970,2974.78,0.45,0,2089,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,554,15.21,0.32,12,0.08,195.00,9264.00,7350,20231219,-59.66,2870,20241115,3.31,6360,-53.38,20240119,2870,3.31,20241115,7350,-59.66,20231219,2870,3.31,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N +20241126,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,5,2,0.17,34708465,11661,25.40,2975,3005,2965,3860,2080,2970,2976.46,0.45,0,941,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,556,15.26,0.32,12,0.06,195.00,9264.00,7350,20231219,-59.52,2870,20241115,3.66,6360,-53.22,20240119,2870,3.66,20241115,7350,-59.52,20231219,2870,3.66,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N +20241126,130643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,15,2,0.51,33123990,11129,24.24,2975,3005,2965,3860,2080,2970,2976.37,0.45,0,854,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,558,15.31,0.32,12,0.06,195.00,9264.00,7350,20231219,-59.39,2870,20241115,4.01,6360,-53.07,20240119,2870,4.01,20241115,7350,-59.39,20231219,2870,4.01,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N +20241126,120648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,15,2,0.51,22713215,7626,16.61,2975,3005,2965,3860,2080,2970,2978.39,0.45,0,712,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,558,15.31,0.32,12,0.04,195.00,9264.00,7350,20231219,-59.39,2870,20241115,4.01,6360,-53.07,20240119,2870,4.01,20241115,7350,-59.39,20231219,2870,4.01,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N +20241126,110654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,20,2,0.67,20928480,7028,15.31,2975,3005,2965,3860,2080,2970,2977.87,0.45,0,682,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,559,15.33,0.32,12,0.04,195.00,9264.00,7350,20231219,-59.32,2870,20241115,4.18,6360,-52.99,20240119,2870,4.18,20241115,7350,-59.32,20231219,2870,4.18,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N +20241126,100653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,20,2,0.67,15727605,5284,11.51,2975,3005,2965,3860,2080,2970,2976.46,0.45,0,-21,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,559,15.33,0.32,12,0.03,195.00,9264.00,7350,20231219,-59.32,2870,20241115,4.18,6360,-52.99,20240119,2870,4.18,20241115,7350,-59.32,20231219,2870,4.18,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N +20241126,090648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-5,5,-0.17,6707345,2258,4.92,2975,2975,2965,3860,2080,2970,2970.48,0.45,0,-48,3043,3006,2973,2936,2903,2990,2920,93,890,500,1900,5,1,18691918,554,15.21,0.32,12,0.01,195.00,9264.00,7350,20231219,-59.66,2870,20241115,3.31,6360,-53.38,20240119,2870,3.31,20241115,7350,-59.66,20231219,2870,3.31,20241115,3.04,N,066670,500,93 억,,83404,N,N,0,N,00,N 20241125,160632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-25,5,-0.83,135138695,45678,145.14,2995,3010,2940,3890,2100,2995,2958.51,0.43,0,3715,3071,3032,2996,2957,2921,3015,2940,93,895,500,1910,5,1,18691918,555,15.23,0.32,12,0.24,195.00,9264.00,7350,20231219,-59.59,2870,20241115,3.48,6360,-53.30,20240119,2870,3.48,20241115,7350,-59.59,20231219,2870,3.48,20241115,3.05,N,066670,500,93 억,,79662,N,N,0,N,00,N 20241125,150643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-25,5,-0.83,98009670,33099,105.17,2995,3010,2945,3890,2100,2995,2961.11,0.43,0,3992,3071,3032,2996,2957,2921,3015,2940,93,895,500,1910,5,1,18691918,555,15.23,0.32,12,0.18,195.00,9264.00,7350,20231219,-59.59,2870,20241115,3.48,6360,-53.30,20240119,2870,3.48,20241115,7350,-59.59,20231219,2870,3.48,20241115,3.05,N,066670,500,93 억,,79662,N,N,0,N,00,N 20241125,140643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-30,5,-1.00,96049680,32437,103.07,2995,3010,2945,3890,2100,2995,2961.11,0.43,0,4346,3071,3032,2996,2957,2921,3015,2940,93,895,500,1910,5,1,18691918,554,15.21,0.32,12,0.17,195.00,9264.00,7350,20231219,-59.66,2870,20241115,3.31,6360,-53.38,20240119,2870,3.31,20241115,7350,-59.66,20231219,2870,3.31,20241115,3.05,N,066670,500,93 억,,79662,N,N,0,N,00,N diff --git a/066700/price/prices-20241101.csv b/066700/price/prices-20241101.csv index 848c8e6733a5..44800a46bbbc 100644 --- a/066700/price/prices-20241101.csv +++ b/066700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-40,5,-1.17,178116060,52803,34.45,3405,3445,3300,4450,2400,3425,3373.19,1.62,0,6364,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1099,4.19,0.80,12,0.16,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N +20241126,150647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,-30,5,-0.88,166034225,49230,32.12,3405,3445,3300,4450,2400,3425,3372.62,1.62,0,6782,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1103,4.21,0.80,12,0.15,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N +20241126,140645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3370,-55,5,-1.61,104204745,30873,20.14,3405,3445,3300,4450,2400,3425,3375.27,1.62,0,212,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1094,4.18,0.80,12,0.10,807.00,4233.00,4900,20240103,-31.22,2800,20240805,20.36,4900,-31.22,20240103,2800,20.36,20240805,4900,-31.22,20240103,2800,20.36,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N +20241126,130643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3380,-45,5,-1.31,85265515,25261,16.48,3405,3445,3300,4450,2400,3425,3375.38,1.62,0,766,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1098,4.19,0.80,12,0.08,807.00,4233.00,4900,20240103,-31.02,2800,20240805,20.71,4900,-31.02,20240103,2800,20.71,20240805,4900,-31.02,20240103,2800,20.71,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N +20241126,120649,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,-25,5,-0.73,74753090,22149,14.45,3405,3445,3300,4450,2400,3425,3375.01,1.62,0,162,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1104,4.21,0.80,12,0.07,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N +20241126,110654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-40,5,-1.17,66413785,19683,12.84,3405,3445,3300,4450,2400,3425,3374.17,1.62,0,632,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1099,4.19,0.80,12,0.06,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N +20241126,100653,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3380,-45,5,-1.31,58202905,17242,11.25,3405,3445,3300,4450,2400,3425,3375.65,1.62,0,406,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1098,4.19,0.80,12,0.05,807.00,4233.00,4900,20240103,-31.02,2800,20240805,20.71,4900,-31.02,20240103,2800,20.71,20240805,4900,-31.02,20240103,2800,20.71,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N +20241126,090648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,0,3,0.00,6821965,2002,1.31,3405,3445,3400,4450,2400,3425,3407.57,1.62,0,-1246,3635,3530,3465,3360,3295,3497,3327,162,1025,500,2460,5,1,32474435,1112,4.24,0.81,12,0.01,807.00,4233.00,4900,20240103,-30.10,2800,20240805,22.32,4900,-30.10,20240103,2800,22.32,20240805,4900,-30.10,20240103,2800,22.32,20240805,2.97,N,066700,500,162 억,,524897,N,N,1,N,00,N 20241125,160632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,30,2,0.88,525493535,151622,241.06,3510,3570,3400,4410,2380,3395,3465.82,1.62,0,-1566,3421,3407,3386,3372,3351,3415,3380,162,1015,500,2440,5,1,32474435,1112,4.24,0.81,12,0.47,807.00,4233.00,4900,20240103,-30.10,2800,20240805,22.32,4900,-30.10,20240103,2800,22.32,20240805,4900,-30.10,20240103,2800,22.32,20240805,2.97,N,066700,500,162 억,,526615,N,N,1,N,00,N 20241125,150643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,30,2,0.88,508142195,146558,233.01,3510,3570,3400,4410,2380,3395,3467.17,1.62,0,-31,3421,3407,3386,3372,3351,3415,3380,162,1015,500,2440,5,1,32474435,1112,4.24,0.81,12,0.45,807.00,4233.00,4900,20240103,-30.10,2800,20240805,22.32,4900,-30.10,20240103,2800,22.32,20240805,4900,-30.10,20240103,2800,22.32,20240805,2.97,N,066700,500,162 억,,526615,N,N,11,N,00,N 20241125,140643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3440,45,2,1.33,495533520,142882,227.16,3510,3570,3400,4410,2380,3395,3468.13,1.62,0,1997,3421,3407,3386,3372,3351,3415,3380,162,1015,500,2440,5,1,32474435,1117,4.26,0.81,12,0.44,807.00,4233.00,4900,20240103,-29.80,2800,20240805,22.86,4900,-29.80,20240103,2800,22.86,20240805,4900,-29.80,20240103,2800,22.86,20240805,2.97,N,066700,500,162 억,,526615,N,N,11,N,00,N diff --git a/066790/price/prices-20241101.csv b/066790/price/prices-20241101.csv index 6ddfbd3c4db4..121833be5d8a 100644 --- a/066790/price/prices-20241101.csv +++ b/066790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1348,-27,5,-1.96,2133149619,1573746,57.21,1387,1403,1333,1787,963,1375,1355.46,0.73,-318347,-324473,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,878,29.96,2.43,12,2.42,45.00,555.00,6750,20240312,-80.03,980,20240201,37.55,6750,-80.03,20240312,980,37.55,20240201,6750,-80.03,20240312,980,37.55,20240201,0.00,N,066790,500,325 억,,232307,N,N,0,N,00,N +20241126,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1346,-29,5,-2.11,2057167742,1517336,55.16,1387,1403,1333,1787,963,1375,1355.78,0.70,-326408,-332534,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,877,29.91,2.43,12,2.33,45.00,555.00,6750,20240312,-80.06,980,20240201,37.35,6750,-80.06,20240312,980,37.35,20240201,6750,-80.06,20240312,980,37.35,20240201,0.00,N,066790,500,325 억,,224246,N,N,0,N,00,N +20241126,140645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,-24,5,-1.75,1909619114,1407650,51.17,1387,1403,1333,1787,963,1375,1356.60,0.71,-325492,-331618,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,880,30.02,2.43,12,2.16,45.00,555.00,6750,20240312,-79.99,980,20240201,37.86,6750,-79.99,20240312,980,37.86,20240201,6750,-79.99,20240312,980,37.86,20240201,0.00,N,066790,500,325 억,,225162,N,N,0,N,00,N +20241126,130644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1336,-39,5,-2.84,1792131938,1319959,47.99,1387,1403,1335,1787,963,1375,1357.72,0.75,-310743,-316869,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,870,29.69,2.41,12,2.03,45.00,555.00,6750,20240312,-80.21,980,20240201,36.33,6750,-80.21,20240312,980,36.33,20240201,6750,-80.21,20240312,980,36.33,20240201,0.00,N,066790,500,325 억,,239911,N,N,0,N,00,N +20241126,120649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1340,-35,5,-2.55,1647226539,1211731,44.05,1387,1403,1335,1787,963,1375,1359.40,0.77,-305092,-310352,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,873,29.78,2.41,12,1.86,45.00,555.00,6750,20240312,-80.15,980,20240201,36.73,6750,-80.15,20240312,980,36.73,20240201,6750,-80.15,20240312,980,36.73,20240201,0.00,N,066790,500,325 억,,245562,N,N,0,N,00,N +20241126,110654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1346,-29,5,-2.11,1482240337,1088895,39.59,1387,1403,1335,1787,963,1375,1361.23,0.92,-257320,-262580,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,877,29.91,2.43,12,1.67,45.00,555.00,6750,20240312,-80.06,980,20240201,37.35,6750,-80.06,20240312,980,37.35,20240201,6750,-80.06,20240312,980,37.35,20240201,0.00,N,066790,500,325 억,,293334,N,N,0,N,00,N +20241126,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1348,-27,5,-1.96,1298017824,952173,34.61,1387,1403,1335,1787,963,1375,1363.22,0.84,-281875,-287135,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,878,29.96,2.43,12,1.46,45.00,555.00,6750,20240312,-80.03,980,20240201,37.55,6750,-80.03,20240312,980,37.55,20240201,6750,-80.03,20240312,980,37.55,20240201,0.00,N,066790,500,325 억,,268779,N,N,0,N,00,N +20241126,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1389,14,2,1.02,135346547,97647,3.55,1387,1403,1369,1787,963,1375,1386.08,1.62,-33698,-35196,1533,1454,1398,1319,1263,1493,1358,326,412,500,850,1,1,65152039,905,30.87,2.50,12,0.15,45.00,555.00,6750,20240312,-79.42,980,20240201,41.73,6750,-79.42,20240312,980,41.73,20240201,6750,-79.42,20240312,980,41.73,20240201,0.00,N,066790,500,325 억,,516956,N,N,0,N,00,N 20241125,160632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1375,30,2,2.23,3841310719,2726937,118.27,1345,1477,1342,1748,942,1345,1408.67,1.72,471988,480203,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,896,30.56,2.48,12,4.19,45.00,555.00,6750,20240312,-79.63,980,20240201,40.31,6750,-79.63,20240312,980,40.31,20240201,6750,-79.63,20240312,980,40.31,20240201,0.00,N,066790,500,325 억,,547701,N,N,0,N,00,N 20241125,150644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1384,39,2,2.90,3722563846,2640913,114.54,1345,1477,1342,1748,942,1345,1409.59,1.68,462124,470118,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,902,30.76,2.49,12,4.05,45.00,555.00,6750,20240312,-79.50,980,20240201,41.22,6750,-79.50,20240312,980,41.22,20240201,6750,-79.50,20240312,980,41.22,20240201,0.00,N,066790,500,325 억,,537837,N,N,0,N,00,N 20241125,140643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1420,75,2,5.58,3150065944,2230584,96.74,1345,1477,1342,1748,942,1345,1412.23,1.39,369422,373320,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,925,31.56,2.56,12,3.42,45.00,555.00,6750,20240312,-78.96,980,20240201,44.90,6750,-78.96,20240312,980,44.90,20240201,6750,-78.96,20240312,980,44.90,20240201,0.00,N,066790,500,325 억,,445135,N,N,0,N,00,N diff --git a/066830/price/prices-20241101.csv b/066830/price/prices-20241101.csv index 6814b7a672aa..d2d0870a3682 100644 --- a/066830/price/prices-20241101.csv +++ b/066830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160642,57,100.00,KONEX,,,N,N,N,N, ,N,1835,233,2,14.54,1835,1,100.00,1835,1835,1835,1842,1362,1602,1835.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,104,-39.89,0.91,12,0.00,-46.00,2021.00,2100,20240108,-12.62,1250,20241105,46.80,2100,-12.62,20240108,1250,46.80,20241105,2100,-12.62,20240108,1250,46.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241126,150648,57,100.00,KONEX,,,N,N,N,N, ,N,1835,233,2,14.54,1835,1,100.00,1835,1835,1835,1842,1362,1602,1835.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,104,-39.89,0.91,12,0.00,-46.00,2021.00,2100,20240108,-12.62,1250,20241105,46.80,2100,-12.62,20240108,1250,46.80,20241105,2100,-12.62,20240108,1250,46.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241126,140646,57,100.00,KONEX,,,N,N,N,N, ,N,1835,233,2,14.54,1835,1,100.00,1835,1835,1835,1842,1362,1602,1835.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,104,-39.89,0.91,12,0.00,-46.00,2021.00,2100,20240108,-12.62,1250,20241105,46.80,2100,-12.62,20240108,1250,46.80,20241105,2100,-12.62,20240108,1250,46.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241126,130644,57,100.00,KONEX,,,N,N,N,N, ,N,1835,233,2,14.54,1835,1,100.00,1835,1835,1835,1842,1362,1602,1835.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,104,-39.89,0.91,12,0.00,-46.00,2021.00,2100,20240108,-12.62,1250,20241105,46.80,2100,-12.62,20240108,1250,46.80,20241105,2100,-12.62,20240108,1250,46.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241126,120649,57,100.00,KONEX,,,N,N,N,N, ,N,1835,233,2,14.54,1835,1,100.00,1835,1835,1835,1842,1362,1602,1835.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,104,-39.89,0.91,12,0.00,-46.00,2021.00,2100,20240108,-12.62,1250,20241105,46.80,2100,-12.62,20240108,1250,46.80,20241105,2100,-12.62,20240108,1250,46.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241126,110655,57,100.00,KONEX,,,N,N,N,N, ,N,1835,233,2,14.54,1835,1,100.00,1835,1835,1835,1842,1362,1602,1835.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,104,-39.89,0.91,12,0.00,-46.00,2021.00,2100,20240108,-12.62,1250,20241105,46.80,2100,-12.62,20240108,1250,46.80,20241105,2100,-12.62,20240108,1250,46.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241126,100654,57,100.00,KONEX,,,N,N,N,N, ,N,1602,0,3,0.00,0,0,0.00,0,0,0,1842,1362,1602,0.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,91,-34.83,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.71,1250,20241105,28.16,2100,-23.71,20240108,1250,28.16,20241105,2100,-23.71,20240108,1250,28.16,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241126,090649,57,100.00,KONEX,,,N,N,N,N, ,N,1602,0,3,0.00,0,0,0.00,0,0,0,1842,1362,1602,0.00,0.00,0,0,1602,1602,1602,1602,1602,1602,1602,28,240,500,990,1,1,5667180,91,-34.83,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.71,1250,20241105,28.16,2100,-23.71,20240108,1250,28.16,20241105,2100,-23.71,20240108,1250,28.16,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241125,160633,57,100.00,KONEX,,,N,N,N,N, ,N,1602,207,2,14.84,1602,1,0.00,1602,1602,1602,1604,1186,1395,1602.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,91,-34.83,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.71,1250,20241105,28.16,2100,-23.71,20240108,1250,28.16,20241105,2100,-23.71,20240108,1250,28.16,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241125,150644,57,100.00,KONEX,,,N,N,N,N, ,N,1602,207,2,14.84,1602,1,0.00,1602,1602,1602,1604,1186,1395,1602.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,91,-34.83,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.71,1250,20241105,28.16,2100,-23.71,20240108,1250,28.16,20241105,2100,-23.71,20240108,1250,28.16,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241125,140643,57,100.00,KONEX,,,N,N,N,N, ,N,1602,207,2,14.84,1602,1,0.00,1602,1602,1602,1604,1186,1395,1602.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,91,-34.83,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.71,1250,20241105,28.16,2100,-23.71,20240108,1250,28.16,20241105,2100,-23.71,20240108,1250,28.16,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20241101.csv b/066900/price/prices-20241101.csv index c4a6761246c9..89d708df9c95 100644 --- a/066900/price/prices-20241101.csv +++ b/066900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-35,5,-1.72,15435021,7690,75.61,2035,2055,1990,2645,1425,2035,2007.15,0.20,0,99,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,5,1,22744503,455,-9.48,0.36,12,0.03,-211.00,5516.00,3555,20240122,-43.74,1900,20240911,5.26,3555,-43.74,20240122,1900,5.26,20240911,3555,-43.74,20240122,1900,5.26,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N +20241126,150648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2020,-15,5,-0.74,13606939,6776,66.62,2035,2055,1990,2645,1425,2035,2008.11,0.20,0,700,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,5,1,22744503,459,-9.57,0.37,12,0.03,-211.00,5516.00,3555,20240122,-43.18,1900,20240911,6.32,3555,-43.18,20240122,1900,6.32,20240911,3555,-43.18,20240122,1900,6.32,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N +20241126,140646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1993,-42,5,-2.06,9519516,4726,46.47,2035,2055,1990,2645,1425,2035,2014.29,0.20,0,100,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,1,1,22744503,453,-9.45,0.36,12,0.02,-211.00,5516.00,3555,20240122,-43.94,1900,20240911,4.89,3555,-43.94,20240122,1900,4.89,20240911,3555,-43.94,20240122,1900,4.89,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N +20241126,130644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,-10,5,-0.49,6771305,3352,32.96,2035,2055,1995,2645,1425,2035,2020.08,0.20,0,576,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,5,1,22744503,461,-9.60,0.37,12,0.01,-211.00,5516.00,3555,20240122,-43.04,1900,20240911,6.58,3555,-43.04,20240122,1900,6.58,20240911,3555,-43.04,20240122,1900,6.58,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N +20241126,120650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2010,-25,5,-1.23,4792755,2364,23.24,2035,2055,2010,2645,1425,2035,2027.39,0.20,0,578,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,5,1,22744503,457,-9.53,0.36,12,0.01,-211.00,5516.00,3555,20240122,-43.46,1900,20240911,5.79,3555,-43.46,20240122,1900,5.79,20240911,3555,-43.46,20240122,1900,5.79,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N +20241126,110655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,15,2,0.74,2212330,1087,10.69,2035,2055,2030,2645,1425,2035,2035.26,0.20,0,480,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,5,1,22744503,466,-9.72,0.37,12,0.00,-211.00,5516.00,3555,20240122,-42.33,1900,20240911,7.89,3555,-42.33,20240122,1900,7.89,20240911,3555,-42.33,20240122,1900,7.89,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N +20241126,100655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,-5,5,-0.25,1933615,950,9.34,2035,2055,2030,2645,1425,2035,2035.38,0.20,0,491,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,5,1,22744503,462,-9.62,0.37,12,0.00,-211.00,5516.00,3555,20240122,-42.90,1900,20240911,6.84,3555,-42.90,20240122,1900,6.84,20240911,3555,-42.90,20240122,1900,6.84,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N +20241126,090649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,15,2,0.74,547905,269,2.64,2035,2050,2035,2645,1425,2035,2036.82,0.20,0,-31,2181,2107,2071,1997,1961,2090,1980,114,610,500,1420,5,1,22744503,466,-9.72,0.37,12,0.00,-211.00,5516.00,3555,20240122,-42.33,1900,20240911,7.89,3555,-42.33,20240122,1900,7.89,20240911,3555,-42.33,20240122,1900,7.89,20240911,0.35,N,066900,500,113 억,,45222,N,N,0,N,00,N 20241125,160633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2035,-110,5,-5.13,21210580,10171,555.49,2140,2145,2035,2785,1505,2145,2085.40,0.20,0,206,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,463,-9.64,0.37,12,0.04,-211.00,5516.00,3555,20240122,-42.76,1900,20240911,7.11,3555,-42.76,20240122,1900,7.11,20240911,3555,-42.76,20240122,1900,7.11,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N 20241125,150644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-60,5,-2.80,17309185,8254,450.79,2140,2145,2065,2785,1505,2145,2097.07,0.20,0,1363,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,474,-9.88,0.38,12,0.04,-211.00,5516.00,3555,20240122,-41.35,1900,20240911,9.74,3555,-41.35,20240122,1900,9.74,20240911,3555,-41.35,20240122,1900,9.74,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N 20241125,140644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-40,5,-1.86,7482855,3543,193.50,2140,2145,2100,2785,1505,2145,2112.01,0.20,0,1325,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,479,-9.98,0.38,12,0.02,-211.00,5516.00,3555,20240122,-40.79,1900,20240911,10.79,3555,-40.79,20240122,1900,10.79,20240911,3555,-40.79,20240122,1900,10.79,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N diff --git a/066910/price/prices-20241101.csv b/066910/price/prices-20241101.csv index 2ad2487a464e..3e3c261398be 100644 --- a/066910/price/prices-20241101.csv +++ b/066910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1413,22,2,1.58,162284526,116029,110.80,1391,1420,1386,1808,974,1391,1398.65,0.00,0,23216,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,477,-3.60,2.16,12,0.34,-393.00,653.00,4060,20240320,-65.20,1228,20241115,15.07,4060,-65.20,20240320,1228,15.07,20241115,4060,-65.20,20240320,1228,15.07,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241126,150648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,24,2,1.73,159532407,114073,108.93,1391,1420,1386,1808,974,1391,1398.51,0.00,0,23102,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,478,-3.60,2.17,12,0.34,-393.00,653.00,4060,20240320,-65.15,1228,20241115,15.23,4060,-65.15,20240320,1228,15.23,20241115,4060,-65.15,20240320,1228,15.23,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241126,140646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1404,13,2,0.93,151590374,108419,103.53,1391,1420,1386,1808,974,1391,1398.19,0.00,0,22771,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,474,-3.57,2.15,12,0.32,-393.00,653.00,4060,20240320,-65.42,1228,20241115,14.33,4060,-65.42,20240320,1228,14.33,20241115,4060,-65.42,20240320,1228,14.33,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241126,130644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1396,5,2,0.36,148580109,106265,101.48,1391,1420,1386,1808,974,1391,1398.20,0.00,0,21326,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,472,-3.55,2.14,12,0.31,-393.00,653.00,4060,20240320,-65.62,1228,20241115,13.68,4060,-65.62,20240320,1228,13.68,20241115,4060,-65.62,20240320,1228,13.68,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241126,120650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,26,2,1.87,114802208,82168,78.46,1391,1420,1386,1808,974,1391,1397.16,0.00,0,14503,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,479,-3.61,2.17,12,0.24,-393.00,653.00,4060,20240320,-65.10,1228,20241115,15.39,4060,-65.10,20240320,1228,15.39,20241115,4060,-65.10,20240320,1228,15.39,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241126,110655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,8,2,0.58,73860215,52884,50.50,1391,1420,1386,1808,974,1391,1396.65,0.00,0,8107,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,473,-3.56,2.14,12,0.16,-393.00,653.00,4060,20240320,-65.54,1228,20241115,13.93,4060,-65.54,20240320,1228,13.93,20241115,4060,-65.54,20240320,1228,13.93,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241126,100655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1390,-1,5,-0.07,49529033,35427,33.83,1391,1420,1389,1808,974,1391,1398.06,0.00,0,5330,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,470,-3.54,2.13,12,0.10,-393.00,653.00,4060,20240320,-65.76,1228,20241115,13.19,4060,-65.76,20240320,1228,13.19,20241115,4060,-65.76,20240320,1228,13.19,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241126,090649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,8,2,0.58,6482155,4635,4.43,1391,1400,1391,1808,974,1391,1398.52,0.00,0,-503,1530,1460,1410,1340,1290,1495,1375,169,417,500,940,1,1,33784259,473,-3.56,2.14,12,0.01,-393.00,653.00,4060,20240320,-65.54,1228,20241115,13.93,4060,-65.54,20240320,1228,13.93,20241115,4060,-65.54,20240320,1228,13.93,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20241125,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1391,21,2,1.53,141728607,102023,74.56,1370,1480,1360,1781,959,1370,1389.18,0.00,0,5236,1450,1409,1387,1346,1324,1399,1336,169,411,500,930,1,1,33784259,470,-3.54,2.13,12,0.30,-393.00,653.00,4060,20240320,-65.74,1228,20241115,13.27,4060,-65.74,20240320,1228,13.27,20241115,4060,-65.74,20240320,1228,13.27,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20241125,150644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1389,19,2,1.39,134990813,97177,71.02,1370,1480,1360,1781,959,1370,1389.12,0.00,0,4474,1450,1409,1387,1346,1324,1399,1336,169,411,500,930,1,1,33784259,469,-3.53,2.13,12,0.29,-393.00,653.00,4060,20240320,-65.79,1228,20241115,13.11,4060,-65.79,20240320,1228,13.11,20241115,4060,-65.79,20240320,1228,13.11,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20241125,140644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,24,2,1.75,118538114,85318,62.35,1370,1480,1360,1781,959,1370,1389.37,0.00,0,4202,1450,1409,1387,1346,1324,1399,1336,169,411,500,930,1,1,33784259,471,-3.55,2.13,12,0.25,-393.00,653.00,4060,20240320,-65.67,1228,20241115,13.52,4060,-65.67,20240320,1228,13.52,20241115,4060,-65.67,20240320,1228,13.52,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20241101.csv b/066970/price/prices-20241101.csv index 6b272986d23b..264a7ad1d329 100644 --- a/066970/price/prices-20241101.csv +++ b/066970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160643,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,107200,-5000,5,-4.46,25222382300,229838,72.54,111100,113800,106800,145800,78600,112200,109741.87,21.26,0,-44381,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,38910,-19.96,3.52,12,0.63,-5372.00,30468.00,217000,20240102,-50.60,82900,20240910,29.31,217000,-50.60,20240102,82900,29.31,20240910,217000,-50.60,20240102,82900,29.31,20240910,1.39,N,066970,500,181 억,,7715544,N,N,1656,N,00,N +20241126,150649,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,107400,-4800,5,-4.28,24064796400,219046,69.14,111100,113800,106800,145800,78600,112200,109859.35,21.26,0,-43492,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,38982,-19.99,3.53,12,0.60,-5372.00,30468.00,217000,20240102,-50.51,82900,20240910,29.55,217000,-50.51,20240102,82900,29.55,20240910,217000,-50.51,20240102,82900,29.55,20240910,1.39,N,066970,500,181 억,,7715544,N,N,2108,N,00,N +20241126,140646,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,107300,-4900,5,-4.37,21030595100,190713,60.19,111100,113800,107200,145800,78600,112200,110271.17,21.26,0,-36479,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,38946,-19.97,3.52,12,0.53,-5372.00,30468.00,217000,20240102,-50.55,82900,20240910,29.43,217000,-50.55,20240102,82900,29.43,20240910,217000,-50.55,20240102,82900,29.43,20240910,1.39,N,066970,500,181 억,,7715544,N,N,2108,N,00,N +20241126,130645,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,108300,-3900,5,-3.48,18618011800,168311,53.12,111100,113800,107600,145800,78600,112200,110614.53,21.26,0,-26960,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,39309,-20.16,3.55,12,0.46,-5372.00,30468.00,217000,20240102,-50.09,82900,20240910,30.64,217000,-50.09,20240102,82900,30.64,20240910,217000,-50.09,20240102,82900,30.64,20240910,1.39,N,066970,500,181 억,,7715544,N,N,2108,N,00,N +20241126,120650,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,107700,-4500,5,-4.01,17119431900,154458,48.75,111100,113800,107600,145800,78600,112200,110833.45,21.26,0,-24883,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,39091,-20.05,3.53,12,0.43,-5372.00,30468.00,217000,20240102,-50.37,82900,20240910,29.92,217000,-50.37,20240102,82900,29.92,20240910,217000,-50.37,20240102,82900,29.92,20240910,1.39,N,066970,500,181 억,,7715544,N,N,2108,N,00,N +20241126,110656,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,109200,-3000,5,-2.67,14587050700,131130,41.39,111100,113800,108400,145800,78600,112200,111239.43,21.26,0,-14466,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,39636,-20.33,3.58,12,0.36,-5372.00,30468.00,217000,20240102,-49.68,82900,20240910,31.72,217000,-49.68,20240102,82900,31.72,20240910,217000,-49.68,20240102,82900,31.72,20240910,1.39,N,066970,500,181 억,,7715544,N,N,2108,N,00,N +20241126,100655,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,109800,-2400,5,-2.14,10962756600,97908,30.90,111100,113800,109200,145800,78600,112200,111969.43,21.26,0,-12558,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,39853,-20.44,3.60,12,0.27,-5372.00,30468.00,217000,20240102,-49.40,82900,20240910,32.45,217000,-49.40,20240102,82900,32.45,20240910,217000,-49.40,20240102,82900,32.45,20240910,1.39,N,066970,500,181 억,,7715544,N,N,2108,N,00,N +20241126,090650,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,112700,500,2,0.45,2740291300,24388,7.70,111100,113800,110800,145800,78600,112200,112363.85,21.26,0,-4894,117600,114900,111000,108300,104400,116250,109650,181,33600,500,78540,100,1,36296338,40906,-20.98,3.70,12,0.07,-5372.00,30468.00,217000,20240102,-48.06,82900,20240910,35.95,217000,-48.06,20240102,82900,35.95,20240910,217000,-48.06,20240102,82900,35.95,20240910,1.39,N,066970,500,181 억,,7715544,N,N,2108,N,00,N 20241125,160634,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,112200,7500,2,7.16,34839770300,314764,142.21,107700,113700,107100,136100,73300,104700,110682.87,21.00,0,95737,108833,106766,105233,103166,101633,107800,104200,181,31400,500,73290,100,1,36296338,40724,-20.89,3.68,12,0.87,-5372.00,30468.00,217000,20240102,-48.29,82900,20240910,35.34,217000,-48.29,20240102,82900,35.34,20240910,217000,-48.29,20240102,82900,35.34,20240910,1.38,N,066970,500,181 억,,7622969,N,N,2108,N,00,N 20241125,150645,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,113600,8900,2,8.50,27331351100,248102,112.09,107700,113600,107100,136100,73300,104700,110161.97,21.00,0,95254,108833,106766,105233,103166,101633,107800,104200,181,31400,500,73290,100,1,36296338,41233,-21.15,3.73,12,0.68,-5372.00,30468.00,217000,20240102,-47.65,82900,20240910,37.03,217000,-47.65,20240102,82900,37.03,20240910,217000,-47.65,20240102,82900,37.03,20240910,1.38,N,066970,500,181 억,,7622969,N,N,1491,N,00,N 20241125,140644,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,111400,6700,2,6.40,20478095700,187046,84.51,107700,111700,107100,136100,73300,104700,109481.86,21.00,0,73917,108833,106766,105233,103166,101633,107800,104200,181,31400,500,73290,100,1,36296338,40434,-20.74,3.66,12,0.52,-5372.00,30468.00,217000,20240102,-48.66,82900,20240910,34.38,217000,-48.66,20240102,82900,34.38,20240910,217000,-48.66,20240102,82900,34.38,20240910,1.38,N,066970,500,181 억,,7622969,N,N,1491,N,00,N diff --git a/066980/price/prices-20241101.csv b/066980/price/prices-20241101.csv index bd034d77aa68..979a785ad5c5 100644 --- a/066980/price/prices-20241101.csv +++ b/066980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1856,5,2,0.27,174589623,94721,54.56,1845,1896,1825,2405,1296,1851,1843.15,1.08,0,18012,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,964,103.11,0.71,12,0.18,18.00,2605.00,3970,20240315,-53.25,1499,20240110,23.82,3970,-53.25,20240315,1499,23.82,20240110,3970,-53.25,20240315,1499,23.82,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N +20241126,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1860,9,2,0.49,156415540,84937,48.92,1845,1896,1825,2405,1296,1851,1841.49,1.08,0,13002,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,966,103.33,0.71,12,0.16,18.00,2605.00,3970,20240315,-53.15,1499,20240110,24.08,3970,-53.15,20240315,1499,24.08,20240110,3970,-53.15,20240315,1499,24.08,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N +20241126,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1851,0,3,0.00,144535248,78535,45.23,1845,1896,1825,2405,1296,1851,1840.32,1.08,0,10304,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,961,102.83,0.71,12,0.15,18.00,2605.00,3970,20240315,-53.38,1499,20240110,23.48,3970,-53.38,20240315,1499,23.48,20240110,3970,-53.38,20240315,1499,23.48,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N +20241126,130645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1851,0,3,0.00,136124748,73986,42.61,1845,1896,1825,2405,1296,1851,1839.79,1.08,0,10504,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,961,102.83,0.71,12,0.14,18.00,2605.00,3970,20240315,-53.38,1499,20240110,23.48,3970,-53.38,20240315,1499,23.48,20240110,3970,-53.38,20240315,1499,23.48,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N +20241126,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,-6,5,-0.32,134218011,72954,42.02,1845,1896,1825,2405,1296,1851,1839.68,1.08,0,10349,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,958,102.50,0.71,12,0.14,18.00,2605.00,3970,20240315,-53.53,1499,20240110,23.08,3970,-53.53,20240315,1499,23.08,20240110,3970,-53.53,20240315,1499,23.08,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N +20241126,110656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1848,-3,5,-0.16,118444385,64441,37.12,1845,1896,1825,2405,1296,1851,1837.92,1.08,0,12722,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,960,102.67,0.71,12,0.12,18.00,2605.00,3970,20240315,-53.45,1499,20240110,23.28,3970,-53.45,20240315,1499,23.28,20240110,3970,-53.45,20240315,1499,23.28,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N +20241126,100655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1837,-14,5,-0.76,49804323,26986,15.54,1845,1896,1837,2405,1296,1851,1845.46,1.08,0,-9161,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,954,102.06,0.71,12,0.05,18.00,2605.00,3970,20240315,-53.73,1499,20240110,22.55,3970,-53.73,20240315,1499,22.55,20240110,3970,-53.73,20240315,1499,22.55,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N +20241126,090650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,2,2,0.11,8466555,4560,2.63,1845,1896,1845,2405,1296,1851,1857.42,1.08,0,-496,1965,1908,1851,1794,1737,1936,1822,260,554,500,1250,1,1,51935125,962,102.94,0.71,12,0.01,18.00,2605.00,3970,20240315,-53.32,1499,20240110,23.62,3970,-53.32,20240315,1499,23.62,20240110,3970,-53.32,20240315,1499,23.62,20240110,0.77,N,066980,500,259 억,,562526,N,N,0,N,00,N 20241125,160634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1851,50,2,2.78,319054158,172135,21.24,1796,1908,1794,2340,1261,1801,1853.60,0.94,0,76035,2127,1964,1862,1699,1597,2045,1780,260,539,500,1220,1,1,51935125,961,102.83,0.71,12,0.33,18.00,2605.00,3970,20240315,-53.38,1499,20240110,23.48,3970,-53.38,20240315,1499,23.48,20240110,3970,-53.38,20240315,1499,23.48,20240110,0.76,N,066980,500,259 억,,486220,N,N,0,N,00,N 20241125,150645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1851,50,2,2.78,294693162,158988,19.62,1796,1908,1794,2340,1261,1801,1853.66,0.94,0,71612,2127,1964,1862,1699,1597,2045,1780,260,539,500,1220,1,1,51935125,961,102.83,0.71,12,0.31,18.00,2605.00,3970,20240315,-53.38,1499,20240110,23.48,3970,-53.38,20240315,1499,23.48,20240110,3970,-53.38,20240315,1499,23.48,20240110,0.76,N,066980,500,259 억,,486220,N,N,0,N,00,N 20241125,140645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1856,55,2,3.05,265819733,143399,17.70,1796,1908,1794,2340,1261,1801,1853.82,0.94,0,68763,2127,1964,1862,1699,1597,2045,1780,260,539,500,1220,1,1,51935125,964,103.11,0.71,12,0.28,18.00,2605.00,3970,20240315,-53.25,1499,20240110,23.82,3970,-53.25,20240315,1499,23.82,20240110,3970,-53.25,20240315,1499,23.82,20240110,0.76,N,066980,500,259 억,,486220,N,N,0,N,00,N diff --git a/067000/price/prices-20241101.csv b/067000/price/prices-20241101.csv index 32870ea58ff5..315f9df7e4c3 100644 --- a/067000/price/prices-20241101.csv +++ b/067000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160644,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1454,23,2,1.61,152678033,105998,106.04,1458,1460,1427,1860,1002,1431,1440.39,1.43,0,37214,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1016,18.41,0.96,12,0.15,79.00,1517.00,3800,20240124,-61.74,1300,20241115,11.85,3800,-61.74,20240124,1300,11.85,20241115,3800,-61.74,20240124,1300,11.85,20241115,2.36,N,067000,500,353 억,,1002891,N,N,2840,N,00,N +20241126,150649,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1452,21,2,1.47,141741688,98485,98.53,1458,1460,1427,1860,1002,1431,1439.22,1.43,0,37833,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1015,18.38,0.96,12,0.14,79.00,1517.00,3800,20240124,-61.79,1300,20241115,11.69,3800,-61.79,20240124,1300,11.69,20241115,3800,-61.79,20240124,1300,11.69,20241115,2.36,N,067000,500,353 억,,1002891,N,N,42,N,00,N +20241126,140647,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1440,9,2,0.63,103893184,72399,72.43,1458,1458,1427,1860,1002,1431,1435.01,1.43,0,14267,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1007,18.23,0.95,12,0.10,79.00,1517.00,3800,20240124,-62.11,1300,20241115,10.77,3800,-62.11,20240124,1300,10.77,20241115,3800,-62.11,20240124,1300,10.77,20241115,2.36,N,067000,500,353 억,,1002891,N,N,42,N,00,N +20241126,130645,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1442,11,2,0.77,87348835,60909,60.93,1458,1458,1427,1860,1002,1431,1434.09,1.43,0,8328,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1008,18.25,0.95,12,0.09,79.00,1517.00,3800,20240124,-62.05,1300,20241115,10.92,3800,-62.05,20240124,1300,10.92,20241115,3800,-62.05,20240124,1300,10.92,20241115,2.36,N,067000,500,353 억,,1002891,N,N,42,N,00,N +20241126,120651,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1433,2,2,0.14,79274413,55303,55.33,1458,1458,1427,1860,1002,1431,1433.46,1.43,0,4483,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1002,18.14,0.94,12,0.08,79.00,1517.00,3800,20240124,-62.29,1300,20241115,10.23,3800,-62.29,20240124,1300,10.23,20241115,3800,-62.29,20240124,1300,10.23,20241115,2.36,N,067000,500,353 억,,1002891,N,N,42,N,00,N +20241126,110656,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1431,0,3,0.00,56116482,39150,39.17,1458,1458,1427,1860,1002,1431,1433.37,1.43,0,-4990,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1000,18.11,0.94,12,0.06,79.00,1517.00,3800,20240124,-62.34,1300,20241115,10.08,3800,-62.34,20240124,1300,10.08,20241115,3800,-62.34,20240124,1300,10.08,20241115,2.36,N,067000,500,353 억,,1002891,N,N,42,N,00,N +20241126,100656,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1432,1,2,0.07,33825603,23579,23.59,1458,1458,1427,1860,1002,1431,1434.56,1.43,0,-6580,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1001,18.13,0.94,12,0.03,79.00,1517.00,3800,20240124,-62.32,1300,20241115,10.15,3800,-62.32,20240124,1300,10.15,20241115,3800,-62.32,20240124,1300,10.15,20241115,2.36,N,067000,500,353 억,,1002891,N,N,42,N,00,N +20241126,090650,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1454,23,2,1.61,1731068,1189,1.19,1458,1458,1453,1860,1002,1431,1455.90,1.43,0,-237,1449,1439,1424,1414,1399,1445,1420,354,429,500,1030,1,1,69903446,1016,18.41,0.96,12,0.00,79.00,1517.00,3800,20240124,-61.74,1300,20241115,11.85,3800,-61.74,20240124,1300,11.85,20241115,3800,-61.74,20240124,1300,11.85,20241115,2.36,N,067000,500,353 억,,1002891,N,N,42,N,00,N 20241125,160634,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1431,23,2,1.63,141830911,99746,169.07,1409,1434,1409,1830,986,1408,1421.88,1.37,0,42373,1456,1432,1420,1396,1384,1426,1390,354,422,500,1010,1,1,69903446,1000,18.11,0.94,12,0.14,79.00,1517.00,3800,20240124,-62.34,1300,20241115,10.08,3800,-62.34,20240124,1300,10.08,20241115,3800,-62.34,20240124,1300,10.08,20241115,2.35,N,067000,500,353 억,,959161,N,N,42,N,00,N 20241125,150645,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1425,17,2,1.21,122149844,85960,145.70,1409,1434,1409,1830,986,1408,1421.01,1.37,0,37244,1456,1432,1420,1396,1384,1426,1390,354,422,500,1010,1,1,69903446,996,18.04,0.94,12,0.12,79.00,1517.00,3800,20240124,-62.50,1300,20241115,9.62,3800,-62.50,20240124,1300,9.62,20241115,3800,-62.50,20240124,1300,9.62,20241115,2.35,N,067000,500,353 억,,959161,N,N,3,N,00,N 20241125,140645,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1426,18,2,1.28,112891110,79476,134.71,1409,1434,1409,1830,986,1408,1420.44,1.37,0,36588,1456,1432,1420,1396,1384,1426,1390,354,422,500,1010,1,1,69903446,997,18.05,0.94,12,0.11,79.00,1517.00,3800,20240124,-62.47,1300,20241115,9.69,3800,-62.47,20240124,1300,9.69,20241115,3800,-62.47,20240124,1300,9.69,20241115,2.35,N,067000,500,353 억,,959161,N,N,3,N,00,N diff --git a/067010/price/prices-20241101.csv b/067010/price/prices-20241101.csv index 2415a073850b..4d6251658232 100644 --- a/067010/price/prices-20241101.csv +++ b/067010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,45,2,1.56,46308545,15946,52.63,2885,2935,2870,3750,2020,2885,2904.03,0.88,0,-147,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,360,13.69,0.63,03,0.13,214.00,4620.00,4280,20240118,-31.54,2660,20240911,10.15,4280,-31.54,20240118,2660,10.15,20240911,4280,-31.54,20240118,2660,10.15,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N +20241126,150650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,35,2,1.21,44723415,15405,50.84,2885,2935,2870,3750,2020,2885,2903.18,0.88,0,-147,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,359,13.64,0.63,03,0.13,214.00,4620.00,4280,20240118,-31.78,2660,20240911,9.77,4280,-31.78,20240118,2660,9.77,20240911,4280,-31.78,20240118,2660,9.77,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N +20241126,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,45,2,1.56,41909020,14444,47.67,2885,2935,2870,3750,2020,2885,2901.48,0.88,0,-284,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,360,13.69,0.63,03,0.12,214.00,4620.00,4280,20240118,-31.54,2660,20240911,10.15,4280,-31.54,20240118,2660,10.15,20240911,4280,-31.54,20240118,2660,10.15,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N +20241126,130646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,45,2,1.56,35993350,12425,41.01,2885,2935,2870,3750,2020,2885,2896.85,0.88,0,-260,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,360,13.69,0.63,03,0.10,214.00,4620.00,4280,20240118,-31.54,2660,20240911,10.15,4280,-31.54,20240118,2660,10.15,20240911,4280,-31.54,20240118,2660,10.15,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N +20241126,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,35,2,1.21,27346370,9472,31.26,2885,2920,2870,3750,2020,2885,2887.07,0.88,0,-24,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,359,13.64,0.63,03,0.08,214.00,4620.00,4280,20240118,-31.78,2660,20240911,9.77,4280,-31.78,20240118,2660,9.77,20240911,4280,-31.78,20240118,2660,9.77,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N +20241126,110657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,10,2,0.35,21198870,7352,24.26,2885,2895,2870,3750,2020,2885,2883.42,0.88,0,-154,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,356,13.53,0.63,03,0.06,214.00,4620.00,4280,20240118,-32.36,2660,20240911,8.83,4280,-32.36,20240118,2660,8.83,20240911,4280,-32.36,20240118,2660,8.83,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N +20241126,100656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,5,2,0.17,12464220,4324,14.27,2885,2890,2870,3750,2020,2885,2882.57,0.88,0,-141,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,355,13.50,0.63,03,0.04,214.00,4620.00,4280,20240118,-32.48,2660,20240911,8.65,4280,-32.48,20240118,2660,8.65,20240911,4280,-32.48,20240118,2660,8.65,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N +20241126,090650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-10,5,-0.35,6409985,2225,7.34,2885,2885,2875,3750,2020,2885,2880.89,0.88,0,-34,3008,2946,2908,2846,2808,2927,2827,68,865,500,2130,5,1,12294000,353,13.43,0.62,03,0.02,214.00,4620.00,4280,20240118,-32.83,2660,20240911,8.08,4280,-32.83,20240118,2660,8.08,20240911,4280,-32.83,20240118,2660,8.08,20240911,1.68,N,067010,500,68 억,,108403,N,N,0,N,00,N 20241125,160635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-15,5,-0.52,87724630,30300,180.20,2905,2970,2870,3770,2030,2900,2895.20,0.85,0,3397,2923,2911,2893,2881,2863,2917,2887,68,870,500,2140,5,1,12294000,355,13.48,0.62,03,0.25,214.00,4620.00,4280,20240118,-32.59,2660,20240911,8.46,4280,-32.59,20240118,2660,8.46,20240911,4280,-32.59,20240118,2660,8.46,20240911,1.73,N,067010,500,68 억,,105006,N,N,0,N,00,N 20241125,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-15,5,-0.52,87378430,30180,179.48,2905,2970,2870,3770,2030,2900,2895.24,0.85,0,3451,2923,2911,2893,2881,2863,2917,2887,68,870,500,2140,5,1,12294000,355,13.48,0.62,03,0.25,214.00,4620.00,4280,20240118,-32.59,2660,20240911,8.46,4280,-32.59,20240118,2660,8.46,20240911,4280,-32.59,20240118,2660,8.46,20240911,1.73,N,067010,500,68 억,,105006,N,N,0,N,00,N 20241125,140645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-15,5,-0.52,84880755,29315,174.34,2905,2970,2870,3770,2030,2900,2895.47,0.85,0,3028,2923,2911,2893,2881,2863,2917,2887,68,870,500,2140,5,1,12294000,355,13.48,0.62,03,0.24,214.00,4620.00,4280,20240118,-32.59,2660,20240911,8.46,4280,-32.59,20240118,2660,8.46,20240911,4280,-32.59,20240118,2660,8.46,20240911,1.73,N,067010,500,68 억,,105006,N,N,0,N,00,N diff --git a/067080/price/prices-20241101.csv b/067080/price/prices-20241101.csv index 49951e647df2..e5e10ab00d36 100644 --- a/067080/price/prices-20241101.csv +++ b/067080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12940,-210,5,-1.60,2899793840,225184,51.87,13050,13170,12730,17090,9210,13150,12877.23,2.76,0,-38714,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2409,-208.71,2.92,12,1.21,-62.00,4426.00,24150,20241016,-46.42,8290,20240805,56.09,24150,-46.42,20241016,8290,56.09,20240805,24150,-46.42,20241016,8290,56.09,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N +20241126,150650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12860,-290,5,-2.21,2713014080,210729,48.54,13050,13170,12730,17090,9210,13150,12874.28,2.76,0,-30725,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2394,-207.42,2.91,12,1.13,-62.00,4426.00,24150,20241016,-46.75,8290,20240805,55.13,24150,-46.75,20241016,8290,55.13,20240805,24150,-46.75,20241016,8290,55.13,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N +20241126,140648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12850,-300,5,-2.28,2511267460,195036,44.92,13050,13170,12730,17090,9210,13150,12875.77,2.76,0,-33221,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2392,-207.26,2.90,12,1.05,-62.00,4426.00,24150,20241016,-46.79,8290,20240805,55.01,24150,-46.79,20241016,8290,55.01,20240805,24150,-46.79,20241016,8290,55.01,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N +20241126,130646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12830,-320,5,-2.43,2250436040,174655,40.23,13050,13170,12730,17090,9210,13150,12884.87,2.76,0,-32531,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2389,-206.94,2.90,12,0.94,-62.00,4426.00,24150,20241016,-46.87,8290,20240805,54.76,24150,-46.87,20241016,8290,54.76,20240805,24150,-46.87,20241016,8290,54.76,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N +20241126,120652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12820,-330,5,-2.51,2075295210,161001,37.08,13050,13170,12730,17090,9210,13150,12889.78,2.76,0,-30957,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2387,-206.77,2.90,12,0.86,-62.00,4426.00,24150,20241016,-46.92,8290,20240805,54.64,24150,-46.92,20241016,8290,54.64,20240805,24150,-46.92,20241016,8290,54.64,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N +20241126,110657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12920,-230,5,-1.75,1509305890,116764,26.89,13050,13170,12780,17090,9210,13150,12925.92,2.76,0,-7903,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2405,-208.39,2.92,12,0.63,-62.00,4426.00,24150,20241016,-46.50,8290,20240805,55.85,24150,-46.50,20241016,8290,55.85,20240805,24150,-46.50,20241016,8290,55.85,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N +20241126,100656,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12840,-310,5,-2.36,1347355300,104205,24.00,13050,13170,12780,17090,9210,13150,12929.63,2.76,0,-5793,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2390,-207.10,2.90,12,0.56,-62.00,4426.00,24150,20241016,-46.83,8290,20240805,54.89,24150,-46.83,20241016,8290,54.89,20240805,24150,-46.83,20241016,8290,54.89,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N +20241126,090651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12980,-170,5,-1.29,338251290,26083,6.01,13050,13100,12850,17090,9210,13150,12967.52,2.76,0,-1649,13676,13412,12886,12622,12096,13545,12755,93,3940,500,9460,10,1,18616650,2416,-209.35,2.93,12,0.14,-62.00,4426.00,24150,20241016,-46.25,8290,20240805,56.57,24150,-46.25,20241016,8290,56.57,20240805,24150,-46.25,20241016,8290,56.57,20240805,2.83,N,067080,500,93 억,,513162,N,N,0,N,00,N 20241125,160635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13150,800,2,6.48,5460204470,426265,200.62,12360,13150,12360,16050,8650,12350,12807.35,2.80,0,-9968,12710,12530,12350,12170,11990,12620,12260,93,3700,500,8890,10,1,18616650,2448,-212.10,2.97,12,2.29,-62.00,4426.00,24150,20241016,-45.55,8290,20240805,58.62,24150,-45.55,20241016,8290,58.62,20240805,24150,-45.55,20241016,8290,58.62,20240805,2.79,N,067080,500,93 억,,521614,N,N,0,N,00,N 20241125,150646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12980,630,2,5.10,4954479000,387626,182.43,12360,13100,12360,16050,8650,12350,12781.60,2.80,0,-4982,12710,12530,12350,12170,11990,12620,12260,93,3700,500,8890,10,1,18616650,2416,-209.35,2.93,12,2.08,-62.00,4426.00,24150,20241016,-46.25,8290,20240805,56.57,24150,-46.25,20241016,8290,56.57,20240805,24150,-46.25,20241016,8290,56.57,20240805,2.79,N,067080,500,93 억,,521614,N,N,0,N,00,N 20241125,140646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12880,530,2,4.29,3854072250,302872,142.54,12360,12920,12360,16050,8650,12350,12725.09,2.80,0,4743,12710,12530,12350,12170,11990,12620,12260,93,3700,500,8890,10,1,18616650,2398,-207.74,2.91,12,1.63,-62.00,4426.00,24150,20241016,-46.67,8290,20240805,55.37,24150,-46.67,20241016,8290,55.37,20240805,24150,-46.67,20241016,8290,55.37,20240805,2.79,N,067080,500,93 억,,521614,N,N,0,N,00,N diff --git a/067160/price/prices-20241101.csv b/067160/price/prices-20241101.csv index c0eb4cb7c1d7..5d38bdc8313d 100644 --- a/067160/price/prices-20241101.csv +++ b/067160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160645,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,106900,8800,2,8.97,23568041800,226190,515.15,98100,106900,98100,127500,68700,98100,104191.75,34.79,0,6728,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,12288,16.47,3.67,12,1.97,6489.00,29091.00,143800,20240711,-25.66,63200,20231127,69.15,143800,-25.66,20240711,82300,29.89,20240103,143800,-25.66,20240711,63200,69.15,20231127,1.43,N,067160,500,57 억,,3998646,N,N,251,N,00,N +20241126,150650,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,106600,8500,2,8.66,22184613300,213228,485.62,98100,106800,98100,127500,68700,98100,104041.75,34.79,0,6756,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,12253,16.43,3.66,12,1.86,6489.00,29091.00,143800,20240711,-25.87,63200,20231127,68.67,143800,-25.87,20240711,82300,29.53,20240103,143800,-25.87,20240711,63200,68.67,20231127,1.43,N,067160,500,57 억,,3998646,N,N,402,N,00,N +20241126,140648,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,105600,7500,2,7.65,19912475700,191826,436.88,98100,106800,98100,127500,68700,98100,103804.88,34.79,0,7759,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,12138,16.27,3.63,12,1.67,6489.00,29091.00,143800,20240711,-26.56,63200,20231127,67.09,143800,-26.56,20240711,82300,28.31,20240103,143800,-26.56,20240711,63200,67.09,20231127,1.43,N,067160,500,57 억,,3998646,N,N,402,N,00,N +20241126,130646,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,103700,5600,2,5.71,17086564200,165119,376.06,98100,106500,98100,127500,68700,98100,103480.30,34.79,0,8651,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,11920,15.98,3.56,12,1.44,6489.00,29091.00,143800,20240711,-27.89,63200,20231127,64.08,143800,-27.89,20240711,82300,26.00,20240103,143800,-27.89,20240711,63200,64.08,20231127,1.43,N,067160,500,57 억,,3998646,N,N,402,N,00,N +20241126,120652,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,104900,6800,2,6.93,15654516200,151362,344.73,98100,106500,98100,127500,68700,98100,103424.35,34.79,0,10662,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,12058,16.17,3.61,12,1.32,6489.00,29091.00,143800,20240711,-27.05,63200,20231127,65.98,143800,-27.05,20240711,82300,27.46,20240103,143800,-27.05,20240711,63200,65.98,20231127,1.43,N,067160,500,57 억,,3998646,N,N,402,N,00,N +20241126,110657,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,105300,7200,2,7.34,12165952600,118413,269.68,98100,105400,98100,127500,68700,98100,102741.70,34.79,0,14521,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,12104,16.23,3.62,12,1.03,6489.00,29091.00,143800,20240711,-26.77,63200,20231127,66.61,143800,-26.77,20240711,82300,27.95,20240103,143800,-26.77,20240711,63200,66.61,20231127,1.43,N,067160,500,57 억,,3998646,N,N,402,N,00,N +20241126,100657,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,103300,5200,2,5.30,7564276700,74250,169.10,98100,103800,98100,127500,68700,98100,101875.78,34.79,0,10858,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,11874,15.92,3.55,12,0.65,6489.00,29091.00,143800,20240711,-28.16,63200,20231127,63.45,143800,-28.16,20240711,82300,25.52,20240103,143800,-28.16,20240711,63200,63.45,20231127,1.43,N,067160,500,57 억,,3998646,N,N,402,N,00,N +20241126,090651,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,100100,2000,2,2.04,999133100,9965,22.70,98100,101200,98100,127500,68700,98100,100264.23,34.79,0,615,101033,99566,98133,96666,95233,100300,97400,57,29400,500,68670,100,1,11494767,11506,15.43,3.44,12,0.09,6489.00,29091.00,143800,20240711,-30.39,63200,20231127,58.39,143800,-30.39,20240711,82300,21.63,20240103,143800,-30.39,20240711,63200,58.39,20231127,1.43,N,067160,500,57 억,,3998646,N,N,402,N,00,N 20241125,160635,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98100,1600,2,1.66,4322121400,43817,114.51,96800,99600,96700,125400,67600,96500,98640.73,34.75,0,7872,99566,98032,97066,95532,94566,97550,95050,57,28900,500,67550,100,1,11494767,11276,15.12,3.37,12,0.38,6489.00,29091.00,143800,20240711,-31.78,63200,20231127,55.22,143800,-31.78,20240711,82300,19.20,20240103,143800,-31.78,20240711,63200,55.22,20231127,1.43,N,067160,500,57 억,,3993876,N,N,402,N,00,N 20241125,150646,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98900,2400,2,2.49,3952378200,40060,104.69,96800,99600,96700,125400,67600,96500,98661.46,34.75,0,8390,99566,98032,97066,95532,94566,97550,95050,57,28900,500,67550,100,1,11494767,11368,15.24,3.40,12,0.35,6489.00,29091.00,143800,20240711,-31.22,63200,20231127,56.49,143800,-31.22,20240711,82300,20.17,20240103,143800,-31.22,20240711,63200,56.49,20231127,1.43,N,067160,500,57 억,,3993876,N,N,6,N,00,N 20241125,140646,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98600,2100,2,2.18,3617963500,36669,95.83,96800,99600,96700,125400,67600,96500,98665.45,34.75,0,8236,99566,98032,97066,95532,94566,97550,95050,57,28900,500,67550,100,1,11494767,11334,15.19,3.39,12,0.32,6489.00,29091.00,143800,20240711,-31.43,63200,20231127,56.01,143800,-31.43,20240711,82300,19.81,20240103,143800,-31.43,20240711,63200,56.01,20231127,1.43,N,067160,500,57 억,,3993876,N,N,6,N,00,N diff --git a/067170/price/prices-20241101.csv b/067170/price/prices-20241101.csv index 92dd8890a4f9..a5ad7f55ae98 100644 --- a/067170/price/prices-20241101.csv +++ b/067170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3625,0,3,0.00,15849250,4344,35.16,3685,3685,3625,4710,2540,3625,3648.54,1.48,0,-281,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,558,-3.24,0.42,12,0.03,-1120.00,8731.00,4820,20240215,-24.79,3245,20241029,11.71,4820,-24.79,20240215,3245,11.71,20241029,4820,-24.79,20240215,3245,11.71,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N +20241126,150651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3640,15,2,0.41,14481310,3967,32.11,3685,3685,3630,4710,2540,3625,3650.44,1.48,0,-246,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,560,-3.25,0.42,12,0.03,-1120.00,8731.00,4820,20240215,-24.48,3245,20241029,12.17,4820,-24.48,20240215,3245,12.17,20241029,4820,-24.48,20240215,3245,12.17,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N +20241126,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,5,2,0.14,13665925,3743,30.30,3685,3685,3630,4710,2540,3625,3651.06,1.48,0,-207,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,559,-3.24,0.42,12,0.02,-1120.00,8731.00,4820,20240215,-24.69,3245,20241029,11.86,4820,-24.69,20240215,3245,11.86,20241029,4820,-24.69,20240215,3245,11.86,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N +20241126,130647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,5,2,0.14,13665925,3743,30.30,3685,3685,3630,4710,2540,3625,3651.06,1.48,0,-207,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,559,-3.24,0.42,12,0.02,-1120.00,8731.00,4820,20240215,-24.69,3245,20241029,11.86,4820,-24.69,20240215,3245,11.86,20241029,4820,-24.69,20240215,3245,11.86,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N +20241126,120652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,35,2,0.97,13126160,3595,29.10,3685,3685,3630,4710,2540,3625,3651.23,1.48,0,-226,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,563,-3.27,0.42,12,0.02,-1120.00,8731.00,4820,20240215,-24.07,3245,20241029,12.79,4820,-24.07,20240215,3245,12.79,20241029,4820,-24.07,20240215,3245,12.79,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N +20241126,110657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3665,40,2,1.10,12852175,3520,28.49,3685,3685,3630,4710,2540,3625,3651.19,1.48,0,-222,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,564,-3.27,0.42,12,0.02,-1120.00,8731.00,4820,20240215,-23.96,3245,20241029,12.94,4820,-23.96,20240215,3245,12.94,20241029,4820,-23.96,20240215,3245,12.94,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N +20241126,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3675,50,2,1.38,12841185,3517,28.47,3685,3685,3630,4710,2540,3625,3651.18,1.48,0,-219,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,566,-3.28,0.42,12,0.02,-1120.00,8731.00,4820,20240215,-23.76,3245,20241029,13.25,4820,-23.76,20240215,3245,13.25,20241029,4820,-23.76,20240215,3245,13.25,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N +20241126,090651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,5,2,0.14,310200,85,0.69,3685,3685,3630,4710,2540,3625,3649.41,1.48,0,-83,3761,3692,3636,3567,3511,3727,3602,77,1085,500,2610,5,1,15391605,559,-3.24,0.42,12,0.00,-1120.00,8731.00,4820,20240215,-24.69,3245,20241029,11.86,4820,-24.69,20240215,3245,11.86,20241029,4820,-24.69,20240215,3245,11.86,20241029,0.23,N,067170,500,76 억,,227706,N,N,0,N,00,N 20241125,160635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3625,5,2,0.14,44671345,12355,71.42,3620,3705,3580,4705,2535,3620,3615.64,1.49,0,-1445,3890,3755,3645,3510,3400,3700,3455,77,1085,500,2600,5,1,15391605,558,-3.24,0.42,12,0.08,-1120.00,8731.00,4820,20240215,-24.79,3245,20241029,11.71,4820,-24.79,20240215,3245,11.71,20241029,4820,-24.79,20240215,3245,11.71,20241029,0.23,N,067170,500,76 억,,229133,N,N,0,N,00,N 20241125,150647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,-5,5,-0.14,39966165,11054,63.90,3620,3705,3580,4705,2535,3620,3615.54,1.49,0,-1438,3890,3755,3645,3510,3400,3700,3455,77,1085,500,2600,5,1,15391605,556,-3.23,0.41,12,0.07,-1120.00,8731.00,4820,20240215,-25.00,3245,20241029,11.40,4820,-25.00,20240215,3245,11.40,20241029,4820,-25.00,20240215,3245,11.40,20241029,0.23,N,067170,500,76 억,,229133,N,N,0,N,00,N 20241125,140646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3625,5,2,0.14,32189025,8894,51.41,3620,3705,3580,4705,2535,3620,3619.18,1.49,0,-1047,3890,3755,3645,3510,3400,3700,3455,77,1085,500,2600,5,1,15391605,558,-3.24,0.42,12,0.06,-1120.00,8731.00,4820,20240215,-24.79,3245,20241029,11.71,4820,-24.79,20240215,3245,11.71,20241029,4820,-24.79,20240215,3245,11.71,20241029,0.23,N,067170,500,76 억,,229133,N,N,0,N,00,N diff --git a/067280/price/prices-20241101.csv b/067280/price/prices-20241101.csv index 74406e5b9072..f184a3494aae 100644 --- a/067280/price/prices-20241101.csv +++ b/067280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,50,2,0.17,277699400,9419,296.19,29650,29800,29250,38400,20700,29550,29482.90,6.09,0,3907,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1754,5.57,0.91,12,0.16,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.80,N,067280,500,29 억,,360933,N,N,3,N,00,N +20241126,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29750,200,2,0.68,272492000,9243,290.66,29650,29800,29250,38400,20700,29550,29480.90,6.09,0,3944,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1763,5.60,0.91,12,0.16,5316.00,32669.00,37250,20240327,-20.13,28000,20240805,6.25,37250,-20.13,20240327,28000,6.25,20240805,37250,-20.13,20240327,28000,6.25,20240805,0.80,N,067280,500,29 억,,360933,N,N,2,N,00,N +20241126,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29550,0,3,0.00,265300150,9000,283.02,29650,29800,29250,38400,20700,29550,29477.79,6.09,0,3899,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1751,5.56,0.90,12,0.15,5316.00,32669.00,37250,20240327,-20.67,28000,20240805,5.54,37250,-20.67,20240327,28000,5.54,20240805,37250,-20.67,20240327,28000,5.54,20240805,0.80,N,067280,500,29 억,,360933,N,N,2,N,00,N +20241126,130647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29650,100,2,0.34,244892900,8312,261.38,29650,29800,29250,38400,20700,29550,29462.57,6.09,0,3532,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1757,5.58,0.91,12,0.14,5316.00,32669.00,37250,20240327,-20.40,28000,20240805,5.89,37250,-20.40,20240327,28000,5.89,20240805,37250,-20.40,20240327,28000,5.89,20240805,0.80,N,067280,500,29 억,,360933,N,N,2,N,00,N +20241126,120653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29550,0,3,0.00,238408000,8093,254.50,29650,29800,29250,38400,20700,29550,29458.54,6.09,0,3687,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1751,5.56,0.90,12,0.14,5316.00,32669.00,37250,20240327,-20.67,28000,20240805,5.54,37250,-20.67,20240327,28000,5.54,20240805,37250,-20.67,20240327,28000,5.54,20240805,0.80,N,067280,500,29 억,,360933,N,N,2,N,00,N +20241126,110658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29700,150,2,0.51,238141950,8084,254.21,29650,29800,29250,38400,20700,29550,29458.43,6.09,0,3686,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1760,5.59,0.91,12,0.14,5316.00,32669.00,37250,20240327,-20.27,28000,20240805,6.07,37250,-20.27,20240327,28000,6.07,20240805,37250,-20.27,20240327,28000,6.07,20240805,0.80,N,067280,500,29 억,,360933,N,N,2,N,00,N +20241126,100657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29800,250,2,0.85,238052800,8081,254.12,29650,29800,29250,38400,20700,29550,29458.33,6.09,0,3687,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1766,5.61,0.91,12,0.14,5316.00,32669.00,37250,20240327,-20.00,28000,20240805,6.43,37250,-20.00,20240327,28000,6.43,20240805,37250,-20.00,20240327,28000,6.43,20240805,0.80,N,067280,500,29 억,,360933,N,N,2,N,00,N +20241126,090652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29650,100,2,0.34,2960300,100,3.14,29650,29650,29550,38400,20700,29550,29603.00,6.09,0,-62,30216,29882,29666,29332,29116,29775,29225,30,8850,500,21860,50,1,5926779,1757,5.58,0.91,12,0.00,5316.00,32669.00,37250,20240327,-20.40,28000,20240805,5.89,37250,-20.40,20240327,28000,5.89,20240805,37250,-20.40,20240327,28000,5.89,20240805,0.80,N,067280,500,29 억,,360933,N,N,2,N,00,N 20241125,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29550,-150,5,-0.51,93277650,3143,93.04,29750,30000,29450,38600,20800,29700,29678.27,6.11,0,-177,30233,29966,29633,29366,29033,29800,29200,30,8900,500,21970,50,1,5926779,1751,5.56,0.90,12,0.05,5316.00,32669.00,37250,20240327,-20.67,28000,20240805,5.54,37250,-20.67,20240327,28000,5.54,20240805,37250,-20.67,20240327,28000,5.54,20240805,0.80,N,067280,500,29 억,,362037,N,N,2,N,00,N 20241125,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,-100,5,-0.34,83828150,2823,83.57,29750,30000,29450,38600,20800,29700,29694.70,6.11,0,-193,30233,29966,29633,29366,29033,29800,29200,30,8900,500,21970,50,1,5926779,1754,5.57,0.91,12,0.05,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.80,N,067280,500,29 억,,362037,N,N,0,N,00,N 20241125,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,-100,5,-0.34,73992700,2490,73.71,29750,30000,29450,38600,20800,29700,29715.94,6.11,0,-276,30233,29966,29633,29366,29033,29800,29200,30,8900,500,21970,50,1,5926779,1754,5.57,0.91,12,0.04,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.80,N,067280,500,29 억,,362037,N,N,0,N,00,N diff --git a/067290/price/prices-20241101.csv b/067290/price/prices-20241101.csv index 636e92d8add4..1bb546789cbe 100644 --- a/067290/price/prices-20241101.csv +++ b/067290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1444,24,2,1.69,187845353,131330,144.90,1420,1450,1412,1846,994,1420,1430.33,0.74,0,51939,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,734,-1.96,4.17,12,0.26,-735.00,346.00,2544,20231207,-43.24,1281,20241115,12.72,2500,-42.24,20240103,1281,12.72,20241115,2670,-45.92,20231207,1281,12.72,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N +20241126,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1448,28,2,1.97,182556717,127666,140.86,1420,1450,1412,1846,994,1420,1429.96,0.74,0,52525,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,736,-1.97,4.18,12,0.25,-735.00,346.00,2544,20231207,-43.08,1281,20241115,13.04,2500,-42.08,20240103,1281,13.04,20241115,2670,-45.77,20231207,1281,13.04,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N +20241126,140649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1431,11,2,0.77,115478739,80994,89.36,1420,1438,1412,1846,994,1420,1425.77,0.74,0,18462,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,728,-1.95,4.14,12,0.16,-735.00,346.00,2544,20231207,-43.75,1281,20241115,11.71,2500,-42.76,20240103,1281,11.71,20241115,2670,-46.40,20231207,1281,11.71,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N +20241126,130647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1426,6,2,0.42,102587570,71953,79.39,1420,1438,1412,1846,994,1420,1425.76,0.74,0,14451,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,725,-1.94,4.12,12,0.14,-735.00,346.00,2544,20231207,-43.95,1281,20241115,11.32,2500,-42.96,20240103,1281,11.32,20241115,2670,-46.59,20231207,1281,11.32,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N +20241126,120653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1429,9,2,0.63,91116768,63903,70.51,1420,1438,1412,1846,994,1420,1425.86,0.74,0,12624,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,727,-1.94,4.13,12,0.13,-735.00,346.00,2544,20231207,-43.83,1281,20241115,11.55,2500,-42.84,20240103,1281,11.55,20241115,2670,-46.48,20231207,1281,11.55,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N +20241126,110658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1427,7,2,0.49,68931445,48348,53.34,1420,1438,1412,1846,994,1420,1425.74,0.74,0,4271,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,726,-1.94,4.12,12,0.10,-735.00,346.00,2544,20231207,-43.91,1281,20241115,11.40,2500,-42.92,20240103,1281,11.40,20241115,2670,-46.55,20231207,1281,11.40,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N +20241126,100657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1429,9,2,0.63,47564480,33355,36.80,1420,1438,1412,1846,994,1420,1426.01,0.74,0,2942,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,727,-1.94,4.13,12,0.07,-735.00,346.00,2544,20231207,-43.83,1281,20241115,11.55,2500,-42.84,20240103,1281,11.55,20241115,2670,-46.48,20231207,1281,11.55,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N +20241126,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1428,8,2,0.56,10933931,7716,8.51,1420,1434,1412,1846,994,1420,1417.05,0.74,0,734,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,726,-1.94,4.13,12,0.02,-735.00,346.00,2544,20231207,-43.87,1281,20241115,11.48,2500,-42.88,20240103,1281,11.48,20241115,2670,-46.52,20231207,1281,11.48,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N 20241125,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1420,18,2,1.28,128007268,90289,90.78,1385,1430,1385,1822,982,1402,1417.75,0.68,0,26429,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,722,-1.93,4.10,12,0.18,-735.00,346.00,2544,20231207,-44.18,1281,20241115,10.85,2500,-43.20,20240103,1281,10.85,20241115,2670,-46.82,20231207,1281,10.85,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N 20241125,150647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,19,2,1.36,123479470,87097,87.57,1385,1430,1385,1822,982,1402,1417.72,0.68,0,24792,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,722,-1.93,4.11,12,0.17,-735.00,346.00,2544,20231207,-44.14,1281,20241115,10.93,2500,-43.16,20240103,1281,10.93,20241115,2670,-46.78,20231207,1281,10.93,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N 20241125,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,21,2,1.50,98062069,69151,69.53,1385,1430,1385,1822,982,1402,1418.09,0.68,0,24889,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,723,-1.94,4.11,12,0.14,-735.00,346.00,2544,20231207,-44.06,1281,20241115,11.09,2500,-43.08,20240103,1281,11.09,20241115,2670,-46.70,20231207,1281,11.09,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N diff --git a/067310/price/prices-20241101.csv b/067310/price/prices-20241101.csv index 680061a83362..88efbf055611 100644 --- a/067310/price/prices-20241101.csv +++ b/067310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160646,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10360,120,2,1.17,3091863340,299575,81.66,10140,10470,10040,13310,7170,10240,10320.70,13.08,0,29341,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6811,-42.46,1.59,12,0.46,-244.00,6532.00,29492,20240404,-64.87,9120,20241115,13.60,29492,-64.87,20240404,9120,13.60,20241115,34500,-69.97,20240404,9120,13.60,20241115,3.97,N,067310,500,328 억,,8599851,N,N,2983,N,00,N +20241126,150651,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10310,70,2,0.68,2970011530,287795,78.45,10140,10470,10040,13310,7170,10240,10319.92,13.08,0,25636,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6778,-42.25,1.58,12,0.44,-244.00,6532.00,29492,20240404,-65.04,9120,20241115,13.05,29492,-65.04,20240404,9120,13.05,20241115,34500,-70.12,20240404,9120,13.05,20241115,3.97,N,067310,500,328 억,,8599851,N,N,3385,N,00,N +20241126,140649,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10340,100,2,0.98,2725007240,264043,71.98,10140,10470,10040,13310,7170,10240,10320.35,13.08,0,16054,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6798,-42.38,1.58,12,0.40,-244.00,6532.00,29492,20240404,-64.94,9120,20241115,13.38,29492,-64.94,20240404,9120,13.38,20241115,34500,-70.03,20240404,9120,13.38,20241115,3.97,N,067310,500,328 억,,8599851,N,N,3385,N,00,N +20241126,130648,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10340,100,2,0.98,2557473830,247784,67.54,10140,10470,10040,13310,7170,10240,10321.42,13.08,0,15768,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6798,-42.38,1.58,12,0.38,-244.00,6532.00,29492,20240404,-64.94,9120,20241115,13.38,29492,-64.94,20240404,9120,13.38,20241115,34500,-70.03,20240404,9120,13.38,20241115,3.97,N,067310,500,328 억,,8599851,N,N,3385,N,00,N +20241126,120653,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10290,50,2,0.49,2389375050,231508,63.11,10140,10470,10040,13310,7170,10240,10320.96,13.08,0,13762,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6765,-42.17,1.58,12,0.35,-244.00,6532.00,29492,20240404,-65.11,9120,20241115,12.83,29492,-65.11,20240404,9120,12.83,20241115,34500,-70.17,20240404,9120,12.83,20241115,3.97,N,067310,500,328 억,,8599851,N,N,3385,N,00,N +20241126,110658,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10380,140,2,1.37,2160485560,209312,57.06,10140,10470,10040,13310,7170,10240,10321.89,13.08,0,15273,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6824,-42.54,1.59,12,0.32,-244.00,6532.00,29492,20240404,-64.80,9120,20241115,13.82,29492,-64.80,20240404,9120,13.82,20241115,34500,-69.91,20240404,9120,13.82,20241115,3.97,N,067310,500,328 억,,8599851,N,N,3385,N,00,N +20241126,100658,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10300,60,2,0.59,1464999130,142148,38.75,10140,10470,10040,13310,7170,10240,10306.20,13.08,0,5008,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6772,-42.21,1.58,12,0.22,-244.00,6532.00,29492,20240404,-65.08,9120,20241115,12.94,29492,-65.08,20240404,9120,12.94,20241115,34500,-70.14,20240404,9120,12.94,20241115,3.97,N,067310,500,328 억,,8599851,N,N,3385,N,00,N +20241126,090652,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10060,-180,5,-1.76,199818090,19751,5.38,10140,10200,10040,13310,7170,10240,10116.17,13.08,0,1269,10433,10336,10213,10116,9993,10385,10165,329,3070,500,7370,10,1,65744896,6614,-41.23,1.54,12,0.03,-244.00,6532.00,29492,20240404,-65.89,9120,20241115,10.31,29492,-65.89,20240404,9120,10.31,20241115,34500,-70.84,20240404,9120,10.31,20241115,3.97,N,067310,500,328 억,,8599851,N,N,3385,N,00,N 20241125,160636,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10240,300,2,3.02,3710786760,362704,114.32,10100,10310,10090,12920,6960,9940,10230.88,13.12,0,4647,10266,10102,9956,9792,9646,10185,9875,329,2980,500,7150,10,1,65744896,6732,-41.97,1.57,12,0.55,-244.00,6532.00,29492,20240404,-65.28,9120,20241115,12.28,29492,-65.28,20240404,9120,12.28,20241115,34500,-70.32,20240404,9120,12.28,20241115,3.99,N,067310,500,328 억,,8626355,N,N,3385,N,00,N 20241125,150648,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10280,340,2,3.42,3266276040,319353,100.65,10100,10310,10090,12920,6960,9940,10227.79,13.12,0,10705,10266,10102,9956,9792,9646,10185,9875,329,2980,500,7150,10,1,65744896,6759,-42.13,1.57,12,0.49,-244.00,6532.00,29492,20240404,-65.14,9120,20241115,12.72,29492,-65.14,20240404,9120,12.72,20241115,34500,-70.20,20240404,9120,12.72,20241115,3.99,N,067310,500,328 억,,8626355,N,N,705,N,00,N 20241125,140647,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,10280,340,2,3.42,2775302660,271584,85.60,10100,10300,10090,12920,6960,9940,10218.95,13.12,0,11665,10266,10102,9956,9792,9646,10185,9875,329,2980,500,7150,10,1,65744896,6759,-42.13,1.57,12,0.41,-244.00,6532.00,29492,20240404,-65.14,9120,20241115,12.72,29492,-65.14,20240404,9120,12.72,20241115,34500,-70.20,20240404,9120,12.72,20241115,3.99,N,067310,500,328 억,,8626355,N,N,705,N,00,N diff --git a/067370/price/prices-20241101.csv b/067370/price/prices-20241101.csv index 55d1b6a3aa47..83be299a9c21 100644 --- a/067370/price/prices-20241101.csv +++ b/067370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-120,5,-1.85,85924920,13684,106.14,6270,6460,6160,8410,4530,6470,6279.22,0.16,0,-112,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,782,16.98,2.76,12,0.11,374.00,2301.00,11520,20240103,-44.88,5580,20241111,13.80,11520,-44.88,20240103,5580,13.80,20241111,11520,-44.88,20240103,5580,13.80,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N +20241126,150652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-50,5,-0.77,74102990,11828,91.74,6270,6460,6160,8410,4530,6470,6265.05,0.16,0,463,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,791,17.17,2.79,12,0.10,374.00,2301.00,11520,20240103,-44.27,5580,20241111,15.05,11520,-44.27,20240103,5580,15.05,20241111,11520,-44.27,20240103,5580,15.05,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N +20241126,140650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-100,5,-1.55,67709420,10827,83.98,6270,6460,6160,8410,4530,6470,6253.76,0.16,0,480,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,784,17.03,2.77,12,0.09,374.00,2301.00,11520,20240103,-44.70,5580,20241111,14.16,11520,-44.70,20240103,5580,14.16,20241111,11520,-44.70,20240103,5580,14.16,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N +20241126,130648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-190,5,-2.94,62760960,10042,77.89,6270,6460,6160,8410,4530,6470,6249.85,0.16,0,498,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,773,16.79,2.73,12,0.08,374.00,2301.00,11520,20240103,-45.49,5580,20241111,12.54,11520,-45.49,20240103,5580,12.54,20241111,11520,-45.49,20240103,5580,12.54,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N +20241126,120654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-220,5,-3.40,59360490,9500,73.68,6270,6460,6160,8410,4530,6470,6248.47,0.16,0,553,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,770,16.71,2.72,12,0.08,374.00,2301.00,11520,20240103,-45.75,5580,20241111,12.01,11520,-45.75,20240103,5580,12.01,20241111,11520,-45.75,20240103,5580,12.01,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N +20241126,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-210,5,-3.25,58985480,9440,73.22,6270,6460,6160,8410,4530,6470,6248.46,0.16,0,553,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,771,16.74,2.72,12,0.08,374.00,2301.00,11520,20240103,-45.66,5580,20241111,12.19,11520,-45.66,20240103,5580,12.19,20241111,11520,-45.66,20240103,5580,12.19,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N +20241126,100658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-240,5,-3.71,40977740,6546,50.77,6270,6460,6180,8410,4530,6470,6259.97,0.16,0,648,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,767,16.66,2.71,12,0.05,374.00,2301.00,11520,20240103,-45.92,5580,20241111,11.65,11520,-45.92,20240103,5580,11.65,20241111,11520,-45.92,20240103,5580,11.65,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N +20241126,090653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-130,5,-2.01,16197650,2584,20.04,6270,6400,6250,8410,4530,6470,6268.44,0.16,0,371,6796,6632,6366,6202,5936,6715,6285,62,1940,500,4520,10,1,12313555,781,16.95,2.76,12,0.02,374.00,2301.00,11520,20240103,-44.97,5580,20241111,13.62,11520,-44.97,20240103,5580,13.62,20241111,11520,-44.97,20240103,5580,13.62,20241111,0.23,N,067370,500,61 억,,19740,N,N,0,N,00,N 20241125,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-10,5,-0.15,81925660,12893,176.45,6420,6530,6100,8420,4540,6480,6354.27,0.16,0,131,6740,6610,6440,6310,6140,6675,6375,62,1940,500,4530,10,1,12313555,797,17.30,2.81,12,0.10,374.00,2301.00,11520,20240103,-43.84,5580,20241111,15.95,11520,-43.84,20240103,5580,15.95,20241111,11520,-43.84,20240103,5580,15.95,20241111,0.23,N,067370,500,61 억,,19616,N,N,0,N,00,N 20241125,150648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-10,5,-0.15,74692220,11775,161.15,6420,6530,6100,8420,4540,6480,6343.29,0.16,0,271,6740,6610,6440,6310,6140,6675,6375,62,1940,500,4530,10,1,12313555,797,17.30,2.81,12,0.10,374.00,2301.00,11520,20240103,-43.84,5580,20241111,15.95,11520,-43.84,20240103,5580,15.95,20241111,11520,-43.84,20240103,5580,15.95,20241111,0.23,N,067370,500,61 억,,19616,N,N,0,N,00,N 20241125,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,74058050,11677,159.81,6420,6530,6100,8420,4540,6480,6342.22,0.16,0,274,6740,6610,6440,6310,6140,6675,6375,62,1940,500,4530,10,1,12313555,799,17.35,2.82,12,0.09,374.00,2301.00,11520,20240103,-43.66,5580,20241111,16.31,11520,-43.66,20240103,5580,16.31,20241111,11520,-43.66,20240103,5580,16.31,20241111,0.23,N,067370,500,61 억,,19616,N,N,0,N,00,N diff --git a/067390/price/prices-20241101.csv b/067390/price/prices-20241101.csv index 57e9a81128a8..61bb6ff89a27 100644 --- a/067390/price/prices-20241101.csv +++ b/067390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,511,0,3,0.00,83447027,163768,100.28,511,514,504,664,358,511,509.54,0.26,0,9256,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1788,-0.50,0.73,12,0.05,-1029.00,697.00,2605,20240103,-80.38,470,20241114,8.72,2605,-80.38,20240103,470,8.72,20241114,2605,-80.38,20240103,470,8.72,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N +20241126,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-2,5,-0.39,79225204,155482,95.20,511,514,504,664,358,511,509.55,0.26,0,10079,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1781,-0.49,0.73,12,0.04,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N +20241126,140650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,508,-3,5,-0.59,66882064,131091,80.27,511,514,507,664,358,511,510.20,0.26,0,10334,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1777,-0.49,0.73,12,0.04,-1029.00,697.00,2605,20240103,-80.50,470,20241114,8.09,2605,-80.50,20240103,470,8.09,20241114,2605,-80.50,20240103,470,8.09,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N +20241126,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,510,-1,5,-0.20,57893901,113421,69.45,511,514,508,664,358,511,510.43,0.26,0,11802,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1784,-0.50,0.73,12,0.03,-1029.00,697.00,2605,20240103,-80.42,470,20241114,8.51,2605,-80.42,20240103,470,8.51,20241114,2605,-80.42,20240103,470,8.51,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N +20241126,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-2,5,-0.39,53845196,105476,64.58,511,514,508,664,358,511,510.50,0.26,0,12214,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1781,-0.49,0.73,12,0.03,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N +20241126,110659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-2,5,-0.39,50085301,98105,60.07,511,514,508,664,358,511,510.53,0.26,0,12360,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1781,-0.49,0.73,12,0.03,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N +20241126,100658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,512,1,2,0.20,40681370,79649,48.77,511,514,508,664,358,511,510.76,0.26,0,12416,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1791,-0.50,0.73,12,0.02,-1029.00,697.00,2605,20240103,-80.35,470,20241114,8.94,2605,-80.35,20240103,470,8.94,20241114,2605,-80.35,20240103,470,8.94,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N +20241126,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,514,3,2,0.59,8334510,16361,10.02,511,514,509,664,358,511,509.41,0.26,0,13912,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1798,-0.50,0.74,12,0.00,-1029.00,697.00,2605,20240103,-80.27,470,20241114,9.36,2605,-80.27,20240103,470,9.36,20241114,2605,-80.27,20240103,470,9.36,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N 20241125,160637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,511,10,2,2.00,82421682,162197,56.56,495,518,495,651,351,501,508.16,0.25,0,42090,536,518,499,481,462,509,472,1752,150,500,300,1,1,349812314,1788,-0.50,0.73,12,0.05,-1029.00,697.00,2605,20240103,-80.38,470,20241114,8.72,2605,-80.38,20240103,470,8.72,20241114,2605,-80.38,20240103,470,8.72,20241114,0.00,N,067390,500,1751 억,,880946,N,N,0,N,00,N 20241125,150648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,514,13,2,2.59,76798552,151162,52.71,495,518,495,651,351,501,508.05,0.25,0,33657,536,518,499,481,462,509,472,1752,150,500,300,1,1,349812314,1798,-0.50,0.74,12,0.04,-1029.00,697.00,2605,20240103,-80.27,470,20241114,9.36,2605,-80.27,20240103,470,9.36,20241114,2605,-80.27,20240103,470,9.36,20241114,0.00,N,067390,500,1751 억,,880946,N,N,0,N,00,N 20241125,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,513,12,2,2.40,70663377,139191,48.54,495,518,495,651,351,501,507.67,0.25,0,33638,536,518,499,481,462,509,472,1752,150,500,300,1,1,349812314,1795,-0.50,0.74,12,0.04,-1029.00,697.00,2605,20240103,-80.31,470,20241114,9.15,2605,-80.31,20240103,470,9.15,20241114,2605,-80.31,20240103,470,9.15,20241114,0.00,N,067390,500,1751 억,,880946,N,N,0,N,00,N diff --git a/067570/price/prices-20241101.csv b/067570/price/prices-20241101.csv index 123d6e9671b6..4e56aaba44d4 100644 --- a/067570/price/prices-20241101.csv +++ b/067570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,30,2,1.28,132981400,56507,46.61,2350,2375,2340,3045,1645,2345,2353.36,0.47,0,9426,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,1002,17.86,0.48,12,0.13,133.00,4958.00,2980,20240531,-20.30,2035,20240805,16.71,2980,-20.30,20240531,2035,16.71,20240805,2980,-20.30,20240531,2035,16.71,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N +20241126,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,5,2,0.21,110010400,46778,38.58,2350,2370,2340,3045,1645,2345,2351.76,0.47,0,6382,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,991,17.67,0.47,12,0.11,133.00,4958.00,2980,20240531,-21.14,2035,20240805,15.48,2980,-21.14,20240531,2035,15.48,20240805,2980,-21.14,20240531,2035,15.48,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N +20241126,140650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,5,2,0.21,95189085,40480,33.39,2350,2370,2340,3045,1645,2345,2351.51,0.47,0,2380,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,991,17.67,0.47,12,0.10,133.00,4958.00,2980,20240531,-21.14,2035,20240805,15.48,2980,-21.14,20240531,2035,15.48,20240805,2980,-21.14,20240531,2035,15.48,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N +20241126,130649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,15,2,0.64,80798635,34354,28.34,2350,2370,2340,3045,1645,2345,2351.94,0.47,0,691,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,995,17.74,0.48,12,0.08,133.00,4958.00,2980,20240531,-20.81,2035,20240805,15.97,2980,-20.81,20240531,2035,15.97,20240805,2980,-20.81,20240531,2035,15.97,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N +20241126,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,5,2,0.21,70411645,29941,24.70,2350,2370,2340,3045,1645,2345,2351.68,0.47,0,-394,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,991,17.67,0.47,12,0.07,133.00,4958.00,2980,20240531,-21.14,2035,20240805,15.48,2980,-21.14,20240531,2035,15.48,20240805,2980,-21.14,20240531,2035,15.48,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N +20241126,110659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,0,3,0.00,50435485,21433,17.68,2350,2370,2340,3045,1645,2345,2353.17,0.47,0,-1970,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,989,17.63,0.47,12,0.05,133.00,4958.00,2980,20240531,-21.31,2035,20240805,15.23,2980,-21.31,20240531,2035,15.23,20240805,2980,-21.31,20240531,2035,15.23,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N +20241126,100659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-5,5,-0.21,31566845,13381,11.04,2350,2370,2340,3045,1645,2345,2359.08,0.47,0,-4284,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,987,17.59,0.47,12,0.03,133.00,4958.00,2980,20240531,-21.48,2035,20240805,14.99,2980,-21.48,20240531,2035,14.99,20240805,2980,-21.48,20240531,2035,14.99,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N +20241126,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,20,2,0.85,6463445,2739,2.26,2350,2365,2350,3045,1645,2345,2359.78,0.47,0,-2047,2455,2400,2335,2280,2215,2427,2307,220,700,500,1730,5,1,42170000,997,17.78,0.48,12,0.01,133.00,4958.00,2980,20240531,-20.64,2035,20240805,16.22,2980,-20.64,20240531,2035,16.22,20240805,2980,-20.64,20240531,2035,16.22,20240805,1.45,N,067570,500,220 억,,196277,N,N,0,N,00,N 20241125,160637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,35,2,1.52,283392590,120962,104.03,2310,2390,2270,3000,1620,2310,2342.82,0.42,0,16998,2350,2330,2300,2280,2250,2340,2290,220,690,500,1700,5,1,42170000,989,17.63,0.47,12,0.29,133.00,4958.00,2980,20240531,-21.31,2035,20240805,15.23,2980,-21.31,20240531,2035,15.23,20240805,2980,-21.31,20240531,2035,15.23,20240805,1.42,N,067570,500,220 억,,178044,N,N,0,N,00,N 20241125,150649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,35,2,1.52,254036980,108449,93.27,2310,2390,2270,3000,1620,2310,2342.46,0.42,0,19599,2350,2330,2300,2280,2250,2340,2290,220,690,500,1700,5,1,42170000,989,17.63,0.47,12,0.26,133.00,4958.00,2980,20240531,-21.31,2035,20240805,15.23,2980,-21.31,20240531,2035,15.23,20240805,2980,-21.31,20240531,2035,15.23,20240805,1.42,N,067570,500,220 억,,178044,N,N,0,N,00,N 20241125,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,45,2,1.95,237364980,101356,87.17,2310,2390,2270,3000,1620,2310,2341.89,0.42,0,20833,2350,2330,2300,2280,2250,2340,2290,220,690,500,1700,5,1,42170000,993,17.71,0.47,12,0.24,133.00,4958.00,2980,20240531,-20.97,2035,20240805,15.72,2980,-20.97,20240531,2035,15.72,20240805,2980,-20.97,20240531,2035,15.72,20240805,1.42,N,067570,500,220 억,,178044,N,N,0,N,00,N diff --git a/067630/price/prices-20241101.csv b/067630/price/prices-20241101.csv index cd1d41623f6c..0755a259bcd1 100644 --- a/067630/price/prices-20241101.csv +++ b/067630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160647,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10350,-190,5,-1.80,4397790670,424407,51.07,10600,10610,10240,13700,7380,10540,10362.21,9.67,0,-1527,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12283,-181.58,4.66,12,0.36,-57.00,2219.00,24361,20240326,-57.51,7700,20240520,34.42,24361,-57.51,20240326,7700,34.42,20240520,25000,-58.60,20240326,7700,34.42,20240520,0.22,N,067630,500,593 억,,11474212,N,N,540,N,00,N +20241126,150653,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10280,-260,5,-2.47,4151192310,400451,48.19,10600,10610,10240,13700,7380,10540,10366.29,9.67,0,-8147,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12200,-180.35,4.63,12,0.34,-57.00,2219.00,24361,20240326,-57.80,7700,20240520,33.51,24361,-57.80,20240326,7700,33.51,20240520,25000,-58.88,20240326,7700,33.51,20240520,0.22,N,067630,500,593 억,,11474212,N,N,1675,N,00,N +20241126,140651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10310,-230,5,-2.18,3926911130,378648,45.56,10600,10610,10240,13700,7380,10540,10370.88,9.67,0,-8867,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12236,-180.88,4.65,12,0.32,-57.00,2219.00,24361,20240326,-57.68,7700,20240520,33.90,24361,-57.68,20240326,7700,33.90,20240520,25000,-58.76,20240326,7700,33.90,20240520,0.22,N,067630,500,593 억,,11474212,N,N,1675,N,00,N +20241126,130649,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10270,-270,5,-2.56,3541476210,341147,41.05,10600,10610,10240,13700,7380,10540,10381.09,9.67,0,-16175,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12188,-180.18,4.63,12,0.29,-57.00,2219.00,24361,20240326,-57.84,7700,20240520,33.38,24361,-57.84,20240326,7700,33.38,20240520,25000,-58.92,20240326,7700,33.38,20240520,0.22,N,067630,500,593 억,,11474212,N,N,1675,N,00,N +20241126,120655,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10280,-260,5,-2.47,3121486220,300320,36.14,10600,10610,10260,13700,7380,10540,10393.87,9.67,0,-25286,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12200,-180.35,4.63,12,0.25,-57.00,2219.00,24361,20240326,-57.80,7700,20240520,33.51,24361,-57.80,20240326,7700,33.51,20240520,25000,-58.88,20240326,7700,33.51,20240520,0.22,N,067630,500,593 억,,11474212,N,N,1675,N,00,N +20241126,110700,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10320,-220,5,-2.09,2616292400,251277,30.24,10600,10610,10310,13700,7380,10540,10411.99,9.67,0,-9738,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12248,-181.05,4.65,12,0.21,-57.00,2219.00,24361,20240326,-57.64,7700,20240520,34.03,24361,-57.64,20240326,7700,34.03,20240520,25000,-58.72,20240326,7700,34.03,20240520,0.22,N,067630,500,593 억,,11474212,N,N,1675,N,00,N +20241126,100659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10320,-220,5,-2.09,2098744160,201277,24.22,10600,10610,10310,13700,7380,10540,10427.14,9.67,0,-10653,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12248,-181.05,4.65,12,0.17,-57.00,2219.00,24361,20240326,-57.64,7700,20240520,34.03,24361,-57.64,20240326,7700,34.03,20240520,25000,-58.72,20240326,7700,34.03,20240520,0.22,N,067630,500,593 억,,11474212,N,N,1675,N,00,N +20241126,090654,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10460,-80,5,-0.76,511151970,48540,5.84,10600,10610,10450,13700,7380,10540,10530.53,9.67,0,-10246,10840,10690,10420,10270,10000,10765,10345,593,3160,500,7370,10,1,118679738,12414,-183.51,4.71,12,0.04,-57.00,2219.00,24361,20240326,-57.06,7700,20240520,35.84,24361,-57.06,20240326,7700,35.84,20240520,25000,-58.16,20240326,7700,35.84,20240520,0.22,N,067630,500,593 억,,11474212,N,N,1675,N,00,N 20241125,160637,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10540,300,2,2.93,8540088300,820241,49.81,10500,10570,10150,13310,7170,10240,10411.49,9.57,0,176596,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12509,-184.91,4.75,12,0.69,-57.00,2219.00,24361,20240326,-56.73,7700,20240520,36.88,24361,-56.73,20240326,7700,36.88,20240520,25000,-57.84,20240326,7700,36.88,20240520,0.21,N,067630,500,593 억,,11361161,N,N,1675,N,00,N 20241125,150649,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10500,260,2,2.54,8006445580,769522,46.73,10500,10570,10150,13310,7170,10240,10404.44,9.57,0,157729,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12461,-184.21,4.73,12,0.65,-57.00,2219.00,24361,20240326,-56.90,7700,20240520,36.36,24361,-56.90,20240326,7700,36.36,20240520,25000,-58.00,20240326,7700,36.36,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N 20241125,140648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10480,240,2,2.34,7076569610,681079,41.36,10500,10570,10150,13310,7170,10240,10390.23,9.57,0,120836,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12438,-183.86,4.72,12,0.57,-57.00,2219.00,24361,20240326,-56.98,7700,20240520,36.10,24361,-56.98,20240326,7700,36.10,20240520,25000,-58.08,20240326,7700,36.10,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N diff --git a/067730/price/prices-20241101.csv b/067730/price/prices-20241101.csv index 63d6e984d964..2e9b267ff59f 100644 --- a/067730/price/prices-20241101.csv +++ b/067730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,20,2,0.74,46705870,17407,146.40,2710,2775,2575,3500,1890,2695,2683.17,0.10,0,486,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,263,51.23,1.54,12,0.18,53.00,1760.00,4185,20231211,-35.13,2250,20240805,20.67,3845,-29.39,20240112,2250,20.67,20240805,4185,-35.13,20231211,2250,20.67,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N +20241126,150653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,15,2,0.56,45347200,16906,142.19,2710,2775,2575,3500,1890,2695,2682.31,0.10,0,547,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,262,51.13,1.54,12,0.17,53.00,1760.00,4185,20231211,-35.24,2250,20240805,20.44,3845,-29.52,20240112,2250,20.44,20240805,4185,-35.24,20231211,2250,20.44,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N +20241126,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,0,3,0.00,33175640,12390,104.21,2710,2775,2575,3500,1890,2695,2677.61,0.10,0,288,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,261,50.85,1.53,12,0.13,53.00,1760.00,4185,20231211,-35.60,2250,20240805,19.78,3845,-29.91,20240112,2250,19.78,20240805,4185,-35.60,20231211,2250,19.78,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N +20241126,130649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,-10,5,-0.37,30746570,11485,96.59,2710,2775,2575,3500,1890,2695,2677.11,0.10,0,468,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,260,50.66,1.53,12,0.12,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N +20241126,120655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,-10,5,-0.37,26663980,9939,83.59,2710,2775,2575,3500,1890,2695,2682.76,0.10,0,468,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,260,50.66,1.53,12,0.10,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N +20241126,110700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,15,2,0.56,13644280,5042,42.41,2710,2775,2695,3500,1890,2695,2706.12,0.10,0,27,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,262,51.13,1.54,12,0.05,53.00,1760.00,4185,20231211,-35.24,2250,20240805,20.44,3845,-29.52,20240112,2250,20.44,20240805,4185,-35.24,20231211,2250,20.44,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N +20241126,100659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,0,3,0.00,12237210,4521,38.02,2710,2775,2695,3500,1890,2695,2706.75,0.10,0,-31,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,261,50.85,1.53,12,0.05,53.00,1760.00,4185,20231211,-35.60,2250,20240805,19.78,3845,-29.91,20240112,2250,19.78,20240805,4185,-35.60,20231211,2250,19.78,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N +20241126,090654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,0,3,0.00,1123320,411,3.46,2710,2775,2695,3500,1890,2695,2733.14,0.10,0,-36,2738,2716,2683,2661,2628,2700,2645,48,805,500,1720,5,1,9673922,261,50.85,1.53,12,0.00,53.00,1760.00,4185,20231211,-35.60,2250,20240805,19.78,3845,-29.91,20240112,2250,19.78,20240805,4185,-35.60,20231211,2250,19.78,20240805,0.26,N,067730,500,48 억,,9777,N,N,0,N,00,N 20241125,160638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,30,2,1.13,31884050,11879,137.79,2700,2705,2650,3460,1870,2665,2684.07,0.10,0,-128,2775,2720,2680,2625,2585,2747,2652,48,795,500,1700,5,1,9673922,261,50.85,1.53,12,0.12,53.00,1760.00,4185,20231211,-35.60,2250,20240805,19.78,3845,-29.91,20240112,2250,19.78,20240805,4185,-35.60,20231211,2250,19.78,20240805,0.26,N,067730,500,48 억,,9895,N,N,0,N,00,N 20241125,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,35,2,1.31,30514980,11371,131.90,2700,2705,2650,3460,1870,2665,2683.58,0.10,0,-111,2775,2720,2680,2625,2585,2747,2652,48,795,500,1700,5,1,9673922,261,50.94,1.53,12,0.12,53.00,1760.00,4185,20231211,-35.48,2250,20240805,20.00,3845,-29.78,20240112,2250,20.00,20240805,4185,-35.48,20231211,2250,20.00,20240805,0.26,N,067730,500,48 억,,9895,N,N,0,N,00,N 20241125,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2705,40,2,1.50,29212350,10889,126.31,2700,2705,2650,3460,1870,2665,2682.74,0.10,0,-55,2775,2720,2680,2625,2585,2747,2652,48,795,500,1700,5,1,9673922,262,51.04,1.54,12,0.11,53.00,1760.00,4185,20231211,-35.36,2250,20240805,20.22,3845,-29.65,20240112,2250,20.22,20240805,4185,-35.36,20231211,2250,20.22,20240805,0.26,N,067730,500,48 억,,9895,N,N,0,N,00,N diff --git a/067770/price/prices-20241101.csv b/067770/price/prices-20241101.csv index 62dce8f97d51..401239705b06 100644 --- a/067770/price/prices-20241101.csv +++ b/067770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,-10,5,-0.43,22504565,9686,61.88,2330,2380,2295,2995,1615,2305,2323.41,0.17,0,-305,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,193,-13.34,0.44,12,0.12,-172.00,5220.00,3690,20231120,-37.80,1825,20240805,25.75,3165,-27.49,20240604,1825,25.75,20240805,3450,-33.48,20231213,1825,25.75,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N +20241126,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,10,2,0.43,20716320,8907,56.90,2330,2380,2305,2995,1615,2305,2325.85,0.17,0,152,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,194,-13.46,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3450,-32.90,20231213,1825,26.85,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N +20241126,140651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,10,2,0.43,20517240,8821,56.35,2330,2380,2305,2995,1615,2305,2325.95,0.17,0,236,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,194,-13.46,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3450,-32.90,20231213,1825,26.85,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N +20241126,130649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,10,2,0.43,18959245,8148,52.05,2330,2380,2305,2995,1615,2305,2326.86,0.17,0,281,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,194,-13.46,0.44,12,0.10,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3450,-32.90,20231213,1825,26.85,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N +20241126,120655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,25,2,1.08,18488640,7945,50.76,2330,2380,2305,2995,1615,2305,2327.08,0.17,0,284,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,196,-13.55,0.45,12,0.09,-172.00,5220.00,3690,20231120,-36.86,1825,20240805,27.67,3165,-26.38,20240604,1825,27.67,20240805,3450,-32.46,20231213,1825,27.67,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N +20241126,110700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,30,2,1.30,18418620,7915,50.57,2330,2380,2305,2995,1615,2305,2327.05,0.17,0,284,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,196,-13.58,0.45,12,0.09,-172.00,5220.00,3690,20231120,-36.72,1825,20240805,27.95,3165,-26.22,20240604,1825,27.95,20240805,3450,-32.32,20231213,1825,27.95,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N +20241126,100700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,25,2,1.08,8706415,3752,23.97,2330,2350,2305,2995,1615,2305,2320.47,0.17,0,-88,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,196,-13.55,0.45,12,0.04,-172.00,5220.00,3690,20231120,-36.86,1825,20240805,27.67,3165,-26.38,20240604,1825,27.67,20240805,3450,-32.46,20231213,1825,27.67,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N +20241126,090654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2325,20,2,0.87,218990,94,0.60,2330,2330,2325,2995,1615,2305,2329.68,0.17,0,-13,2368,2336,2313,2281,2258,2325,2270,42,690,500,1610,5,1,8396593,195,-13.52,0.45,12,0.00,-172.00,5220.00,3690,20231120,-36.99,1825,20240805,27.40,3165,-26.54,20240604,1825,27.40,20240805,3450,-32.61,20231213,1825,27.40,20240805,0.00,N,067770,500,41 억,,14144,N,N,0,N,00,N 20241125,160638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-20,5,-0.86,36071895,15653,381.69,2325,2345,2290,3020,1630,2325,2304.47,0.17,0,-33,2351,2337,2326,2312,2301,2332,2307,42,695,500,1620,5,1,8396593,194,-13.40,0.44,12,0.19,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3450,-33.19,20231213,1825,26.30,20240805,0.00,N,067770,500,41 억,,14076,N,N,0,N,00,N 20241125,150649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-20,5,-0.86,35488025,15400,375.52,2325,2345,2290,3020,1630,2325,2304.42,0.17,0,-20,2351,2337,2326,2312,2301,2332,2307,42,695,500,1620,5,1,8396593,194,-13.40,0.44,12,0.18,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3450,-33.19,20231213,1825,26.30,20240805,0.00,N,067770,500,41 억,,14076,N,N,0,N,00,N 20241125,140649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,-30,5,-1.29,31832410,13814,336.84,2325,2345,2290,3020,1630,2325,2304.36,0.17,0,3,2351,2337,2326,2312,2301,2332,2307,42,695,500,1620,5,1,8396593,193,-13.34,0.44,12,0.16,-172.00,5220.00,3690,20231120,-37.80,1825,20240805,25.75,3165,-27.49,20240604,1825,25.75,20240805,3450,-33.48,20231213,1825,25.75,20240805,0.00,N,067770,500,41 억,,14076,N,N,0,N,00,N diff --git a/067830/price/prices-20241101.csv b/067830/price/prices-20241101.csv index 08279ab30808..18df9d0d21e3 100644 --- a/067830/price/prices-20241101.csv +++ b/067830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160648,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,10,2,0.50,35845350,17862,36.50,2005,2020,2000,2605,1405,2005,2006.75,8.45,0,36,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,827,6.07,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.72,1995,20241122,1.00,3040,-33.72,20240206,1995,1.00,20241122,3040,-33.72,20240206,1995,1.00,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N +20241126,150654,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,10,2,0.50,34374405,17132,35.01,2005,2020,2000,2605,1405,2005,2006.44,8.45,0,48,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,827,6.07,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.72,1995,20241122,1.00,3040,-33.72,20240206,1995,1.00,20241122,3040,-33.72,20240206,1995,1.00,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N +20241126,140652,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2005,0,3,0.00,31093810,15500,31.67,2005,2015,2000,2605,1405,2005,2006.05,8.45,0,-32,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,823,6.04,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.05,1995,20241122,0.50,3040,-34.05,20240206,1995,0.50,20241122,3040,-34.05,20240206,1995,0.50,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N +20241126,130650,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,5,2,0.25,23580115,11753,24.02,2005,2015,2000,2605,1405,2005,2006.31,8.45,0,-32,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,825,6.05,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N +20241126,120656,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,5,2,0.25,19758520,9850,20.13,2005,2015,2000,2605,1405,2005,2005.94,8.45,0,-32,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,825,6.05,0.17,12,0.02,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N +20241126,110701,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,5,2,0.25,18600500,9273,18.95,2005,2015,2000,2605,1405,2005,2005.88,8.45,0,-32,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,825,6.05,0.17,12,0.02,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N +20241126,100700,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2005,0,3,0.00,9501755,4735,9.68,2005,2015,2000,2605,1405,2005,2006.71,8.45,0,-36,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,823,6.04,0.17,12,0.01,332.00,11712.00,3040,20240206,-34.05,1995,20241122,0.50,3040,-34.05,20240206,1995,0.50,20241122,3040,-34.05,20240206,1995,0.50,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N +20241126,090654,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,5,2,0.25,44200,22,0.04,2005,2010,2005,2605,1405,2005,2009.09,8.45,0,-6,2051,2028,2012,1989,1973,2039,2000,410,600,1000,1440,5,1,41040895,825,6.05,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.26,N,067830,1000,410 억,,3466342,N,N,0,N,00,N 20241125,160638,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2005,5,2,0.25,98077016,48850,90.81,1996,2035,1996,2600,1400,2000,2007.72,8.44,0,2399,2016,2007,2001,1992,1986,2005,1990,410,600,1000,1440,5,1,41040895,823,6.04,0.17,12,0.12,332.00,11712.00,3040,20240206,-34.05,1995,20241122,0.50,3040,-34.05,20240206,1995,0.50,20241122,3040,-34.05,20240206,1995,0.50,20241122,0.27,N,067830,1000,410 억,,3464724,N,N,1,N,00,N 20241125,150650,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,20,2,1.00,92461776,46050,85.60,1996,2035,1996,2600,1400,2000,2007.86,8.44,0,3914,2016,2007,2001,1992,1986,2005,1990,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.11,332.00,11712.00,3040,20240206,-33.55,1995,20241122,1.25,3040,-33.55,20240206,1995,1.25,20241122,3040,-33.55,20240206,1995,1.25,20241122,0.27,N,067830,1000,410 억,,3464724,N,N,1,N,00,N 20241125,140649,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2005,5,2,0.25,63005836,31390,58.35,1996,2035,1996,2600,1400,2000,2007.19,8.44,0,1263,2016,2007,2001,1992,1986,2005,1990,410,600,1000,1440,5,1,41040895,823,6.04,0.17,12,0.08,332.00,11712.00,3040,20240206,-34.05,1995,20241122,0.50,3040,-34.05,20240206,1995,0.50,20241122,3040,-34.05,20240206,1995,0.50,20241122,0.27,N,067830,1000,410 억,,3464724,N,N,1,N,00,N diff --git a/067900/price/prices-20241101.csv b/067900/price/prices-20241101.csv index ca6c3ebb0c53..c6789fe43e73 100644 --- a/067900/price/prices-20241101.csv +++ b/067900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,0,3,0.00,81401710,12844,112.75,6310,6370,6310,8250,4450,6350,6337.72,2.32,0,-2035,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1156,4.80,0.46,12,0.07,1323.00,13869.00,8630,20240115,-26.42,5690,20241115,11.60,8630,-26.42,20240115,5690,11.60,20241115,8630,-26.42,20240115,5690,11.60,20241115,1.41,N,067900,500,90 억,,422455,N,N,1,N,00,N +20241126,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6330,-20,5,-0.31,63422390,10010,87.87,6310,6370,6310,8250,4450,6350,6335.90,2.32,0,-2023,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1152,4.78,0.46,12,0.06,1323.00,13869.00,8630,20240115,-26.65,5690,20241115,11.25,8630,-26.65,20240115,5690,11.25,20241115,8630,-26.65,20240115,5690,11.25,20241115,1.41,N,067900,500,90 억,,422455,N,N,0,N,00,N +20241126,140652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6330,-20,5,-0.31,38323980,6045,53.06,6310,6370,6310,8250,4450,6350,6339.78,2.32,0,-1949,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1152,4.78,0.46,12,0.03,1323.00,13869.00,8630,20240115,-26.65,5690,20241115,11.25,8630,-26.65,20240115,5690,11.25,20241115,8630,-26.65,20240115,5690,11.25,20241115,1.41,N,067900,500,90 억,,422455,N,N,0,N,00,N +20241126,130650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6340,-10,5,-0.16,35051260,5528,48.53,6310,6370,6310,8250,4450,6350,6340.68,2.32,0,-1454,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1154,4.79,0.46,12,0.03,1323.00,13869.00,8630,20240115,-26.54,5690,20241115,11.42,8630,-26.54,20240115,5690,11.42,20241115,8630,-26.54,20240115,5690,11.42,20241115,1.41,N,067900,500,90 억,,422455,N,N,0,N,00,N +20241126,120656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6360,10,2,0.16,21611560,3406,29.90,6310,6370,6310,8250,4450,6350,6345.14,2.32,0,-1499,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1157,4.81,0.46,12,0.02,1323.00,13869.00,8630,20240115,-26.30,5690,20241115,11.78,8630,-26.30,20240115,5690,11.78,20241115,8630,-26.30,20240115,5690,11.78,20241115,1.41,N,067900,500,90 억,,422455,N,N,0,N,00,N +20241126,110701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6360,10,2,0.16,14838450,2341,20.55,6310,6370,6310,8250,4450,6350,6338.51,2.32,0,-1364,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1157,4.81,0.46,12,0.01,1323.00,13869.00,8630,20240115,-26.30,5690,20241115,11.78,8630,-26.30,20240115,5690,11.78,20241115,8630,-26.30,20240115,5690,11.78,20241115,1.41,N,067900,500,90 억,,422455,N,N,0,N,00,N +20241126,100700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6320,-30,5,-0.47,4333070,686,6.02,6310,6370,6310,8250,4450,6350,6316.43,2.32,0,123,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1150,4.78,0.46,12,0.00,1323.00,13869.00,8630,20240115,-26.77,5690,20241115,11.07,8630,-26.77,20240115,5690,11.07,20241115,8630,-26.77,20240115,5690,11.07,20241115,1.41,N,067900,500,90 억,,422455,N,N,0,N,00,N +20241126,090655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6310,-40,5,-0.63,1110560,176,1.54,6310,6310,6310,8250,4450,6350,6310.00,2.32,0,-27,6443,6396,6323,6276,6203,6420,6300,91,1900,500,4690,10,1,18199659,1148,4.77,0.45,12,0.00,1323.00,13869.00,8630,20240115,-26.88,5690,20241115,10.90,8630,-26.88,20240115,5690,10.90,20241115,8630,-26.88,20240115,5690,10.90,20241115,1.41,N,067900,500,90 억,,422455,N,N,0,N,00,N 20241125,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,100,2,1.60,72062520,11391,77.10,6250,6370,6250,8120,4380,6250,6326.27,2.31,0,1972,6390,6320,6260,6190,6130,6315,6185,91,1870,500,4620,10,1,18199659,1156,4.80,0.46,12,0.06,1323.00,13869.00,8630,20240115,-26.42,5690,20241115,11.60,8630,-26.42,20240115,5690,11.60,20241115,8630,-26.42,20240115,5690,11.60,20241115,1.41,N,067900,500,90 억,,420501,N,N,1,N,00,N 20241125,150650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6330,80,2,1.28,59164260,9355,63.32,6250,6370,6250,8120,4380,6250,6324.35,2.31,0,1926,6390,6320,6260,6190,6130,6315,6185,91,1870,500,4620,10,1,18199659,1152,4.78,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.65,5690,20241115,11.25,8630,-26.65,20240115,5690,11.25,20241115,8630,-26.65,20240115,5690,11.25,20241115,1.41,N,067900,500,90 억,,420501,N,N,1,N,00,N 20241125,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6320,70,2,1.12,58246190,9210,62.34,6250,6370,6250,8120,4380,6250,6324.23,2.31,0,1942,6390,6320,6260,6190,6130,6315,6185,91,1870,500,4620,10,1,18199659,1150,4.78,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.77,5690,20241115,11.07,8630,-26.77,20240115,5690,11.07,20241115,8630,-26.77,20240115,5690,11.07,20241115,1.41,N,067900,500,90 억,,420501,N,N,1,N,00,N diff --git a/067920/price/prices-20241101.csv b/067920/price/prices-20241101.csv index d7fd7d3271b0..0af8a93f4f0b 100644 --- a/067920/price/prices-20241101.csv +++ b/067920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,70,2,1.41,137847855,27750,263.56,4950,5040,4920,6430,3465,4950,4967.49,1.88,0,3083,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,10,1,10996119,552,6.34,0.70,12,0.25,792.00,7165.00,8680,20240129,-42.17,4730,20241115,6.13,8680,-42.17,20240129,4730,6.13,20241115,8680,-42.17,20240129,4730,6.13,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N +20241126,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,40,2,0.81,125907030,25363,240.89,4950,5040,4920,6430,3465,4950,4964.20,1.88,0,3352,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,5,1,10996119,549,6.30,0.70,12,0.23,792.00,7165.00,8680,20240129,-42.51,4730,20241115,5.50,8680,-42.51,20240129,4730,5.50,20241115,8680,-42.51,20240129,4730,5.50,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N +20241126,140652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,60,2,1.21,86306540,17397,165.23,4950,5020,4920,6430,3465,4950,4961.00,1.88,0,1678,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,10,1,10996119,551,6.33,0.70,12,0.16,792.00,7165.00,8680,20240129,-42.28,4730,20241115,5.92,8680,-42.28,20240129,4730,5.92,20241115,8680,-42.28,20240129,4730,5.92,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N +20241126,130650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4975,25,2,0.51,45209530,9148,86.88,4950,4990,4920,6430,3465,4950,4942.01,1.88,0,998,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,5,1,10996119,547,6.28,0.69,12,0.08,792.00,7165.00,8680,20240129,-42.68,4730,20241115,5.18,8680,-42.68,20240129,4730,5.18,20241115,8680,-42.68,20240129,4730,5.18,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N +20241126,120656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4970,20,2,0.40,37126125,7520,71.42,4950,4990,4920,6430,3465,4950,4936.98,1.88,0,1078,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,5,1,10996119,547,6.28,0.69,12,0.07,792.00,7165.00,8680,20240129,-42.74,4730,20241115,5.07,8680,-42.74,20240129,4730,5.07,20241115,8680,-42.74,20240129,4730,5.07,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N +20241126,110701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4970,20,2,0.40,35794195,7251,68.87,4950,4990,4920,6430,3465,4950,4936.45,1.88,0,1074,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,5,1,10996119,547,6.28,0.69,12,0.07,792.00,7165.00,8680,20240129,-42.74,4730,20241115,5.07,8680,-42.74,20240129,4730,5.07,20241115,8680,-42.74,20240129,4730,5.07,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N +20241126,100701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-25,5,-0.51,27721225,5614,53.32,4950,4990,4925,6430,3465,4950,4937.87,1.88,0,44,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,5,1,10996119,542,6.22,0.69,12,0.05,792.00,7165.00,8680,20240129,-43.26,4730,20241115,4.12,8680,-43.26,20240129,4730,4.12,20241115,8680,-43.26,20240129,4730,4.12,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N +20241126,090655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,0,3,0.00,1296900,262,2.49,4950,4950,4950,6430,3465,4950,4950.00,1.88,0,27,4993,4971,4928,4906,4863,4982,4917,55,1480,500,3560,5,1,10996119,544,6.25,0.69,12,0.00,792.00,7165.00,8680,20240129,-42.97,4730,20241115,4.65,8680,-42.97,20240129,4730,4.65,20241115,8680,-42.97,20240129,4730,4.65,20241115,3.01,N,067920,500,54 억,,207083,N,N,0,N,00,N 20241125,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,25,2,0.51,51695390,10529,229.09,4945,4950,4885,6400,3450,4925,4909.81,1.88,0,464,4968,4946,4913,4891,4858,4957,4902,55,1475,500,3540,5,1,10996119,544,6.25,0.69,12,0.10,792.00,7165.00,8680,20240129,-42.97,4730,20241115,4.65,8680,-42.97,20240129,4730,4.65,20241115,8680,-42.97,20240129,4730,4.65,20241115,3.00,N,067920,500,54 억,,206619,N,N,0,N,00,N 20241125,150650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4890,-35,5,-0.71,42993045,8766,190.73,4945,4945,4885,6400,3450,4925,4904.52,1.88,0,768,4968,4946,4913,4891,4858,4957,4902,55,1475,500,3540,5,1,10996119,538,6.17,0.68,12,0.08,792.00,7165.00,8680,20240129,-43.66,4730,20241115,3.38,8680,-43.66,20240129,4730,3.38,20241115,8680,-43.66,20240129,4730,3.38,20241115,3.00,N,067920,500,54 억,,206619,N,N,0,N,00,N 20241125,140650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,-5,5,-0.10,10820005,2199,47.85,4945,4945,4885,6400,3450,4925,4920.42,1.88,0,289,4968,4946,4913,4891,4858,4957,4902,55,1475,500,3540,5,1,10996119,541,6.21,0.69,12,0.02,792.00,7165.00,8680,20240129,-43.32,4730,20241115,4.02,8680,-43.32,20240129,4730,4.02,20241115,8680,-43.32,20240129,4730,4.02,20241115,3.00,N,067920,500,54 억,,206619,N,N,0,N,00,N diff --git a/067990/price/prices-20241101.csv b/067990/price/prices-20241101.csv index 036e45ad126a..dc72abf8e694 100644 --- a/067990/price/prices-20241101.csv +++ b/067990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,5,2,0.11,476044610,102060,90.51,4690,4690,4640,6050,3260,4655,4664.36,4.01,0,1180,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1406,12.94,0.35,12,0.34,360.00,13385.00,6090,20240319,-23.48,4160,20241115,12.02,6090,-23.48,20240319,4160,12.02,20241115,6090,-23.48,20240319,4160,12.02,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N +20241126,150655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,15,2,0.32,419913540,90047,79.86,4690,4690,4640,6050,3260,4655,4663.27,4.01,0,257,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1409,12.97,0.35,12,0.30,360.00,13385.00,6090,20240319,-23.32,4160,20241115,12.26,6090,-23.32,20240319,4160,12.26,20241115,6090,-23.32,20240319,4160,12.26,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N +20241126,140653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,10,2,0.21,330278010,70864,62.85,4690,4690,4640,6050,3260,4655,4660.73,4.01,0,-6551,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1408,12.96,0.35,12,0.23,360.00,13385.00,6090,20240319,-23.40,4160,20241115,12.14,6090,-23.40,20240319,4160,12.14,20241115,6090,-23.40,20240319,4160,12.14,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N +20241126,130651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4645,-10,5,-0.21,219836880,47171,41.83,4690,4690,4640,6050,3260,4655,4660.42,4.01,0,-12152,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1402,12.90,0.35,12,0.16,360.00,13385.00,6090,20240319,-23.73,4160,20241115,11.66,6090,-23.73,20240319,4160,11.66,20241115,6090,-23.73,20240319,4160,11.66,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N +20241126,120657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4645,-10,5,-0.21,204885640,43953,38.98,4690,4690,4645,6050,3260,4655,4661.47,4.01,0,-10360,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1402,12.90,0.35,12,0.15,360.00,13385.00,6090,20240319,-23.73,4160,20241115,11.66,6090,-23.73,20240319,4160,11.66,20241115,6090,-23.73,20240319,4160,11.66,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N +20241126,110702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,5,2,0.11,171271470,36724,32.57,4690,4690,4645,6050,3260,4655,4663.75,4.01,0,-7037,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1406,12.94,0.35,12,0.12,360.00,13385.00,6090,20240319,-23.48,4160,20241115,12.02,6090,-23.48,20240319,4160,12.02,20241115,6090,-23.48,20240319,4160,12.02,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N +20241126,100701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,15,2,0.32,105892555,22695,20.13,4690,4690,4655,6050,3260,4655,4665.90,4.01,0,-6455,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1409,12.97,0.35,12,0.08,360.00,13385.00,6090,20240319,-23.32,4160,20241115,12.26,6090,-23.32,20240319,4160,12.26,20241115,6090,-23.32,20240319,4160,12.26,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N +20241126,090655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4690,35,2,0.75,6171705,1317,1.17,4690,4690,4670,6050,3260,4655,4686.18,4.01,0,-682,4758,4706,4633,4581,4508,4732,4607,161,1395,500,3440,5,1,30181550,1416,13.03,0.35,12,0.00,360.00,13385.00,6090,20240319,-22.99,4160,20241115,12.74,6090,-22.99,20240319,4160,12.74,20241115,6090,-22.99,20240319,4160,12.74,20241115,1.16,N,067990,500,160 억,,1209477,N,N,0,N,00,N 20241125,160639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,60,2,1.31,522958835,112756,192.91,4615,4685,4560,5970,3220,4595,4637.97,3.92,0,27239,4675,4635,4570,4530,4465,4655,4550,161,1375,500,3400,5,1,30181550,1405,12.93,0.35,12,0.37,360.00,13385.00,6090,20240319,-23.56,4160,20241115,11.90,6090,-23.56,20240319,4160,11.90,20241115,6090,-23.56,20240319,4160,11.90,20241115,1.17,N,067990,500,160 억,,1183850,N,N,0,N,00,N 20241125,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4680,85,2,1.85,518531520,111805,191.28,4615,4685,4560,5970,3220,4595,4637.82,3.92,0,27348,4675,4635,4570,4530,4465,4655,4550,161,1375,500,3400,5,1,30181550,1412,13.00,0.35,12,0.37,360.00,13385.00,6090,20240319,-23.15,4160,20241115,12.50,6090,-23.15,20240319,4160,12.50,20241115,6090,-23.15,20240319,4160,12.50,20241115,1.17,N,067990,500,160 억,,1183850,N,N,0,N,00,N 20241125,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,45,2,0.98,402464430,86904,148.68,4615,4685,4560,5970,3220,4595,4631.14,3.92,0,22873,4675,4635,4570,4530,4465,4655,4550,161,1375,500,3400,5,1,30181550,1400,12.89,0.35,12,0.29,360.00,13385.00,6090,20240319,-23.81,4160,20241115,11.54,6090,-23.81,20240319,4160,11.54,20241115,6090,-23.81,20240319,4160,11.54,20241115,1.17,N,067990,500,160 억,,1183850,N,N,0,N,00,N diff --git a/068050/price/prices-20241101.csv b/068050/price/prices-20241101.csv index 2ad0c9404a2a..953c2a32d660 100644 --- a/068050/price/prices-20241101.csv +++ b/068050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,40,2,2.00,37894978,18775,23.02,2005,2045,1996,2605,1405,2005,2018.37,0.57,0,1218,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,566,7.46,0.68,12,0.07,274.00,3014.00,4075,20240111,-49.82,1810,20240805,12.98,4075,-49.82,20240111,1810,12.98,20240805,4075,-49.82,20240111,1810,12.98,20240805,3.52,N,068050,500,138 억,,158772,N,N,241,N,00,N +20241126,150655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2040,35,2,1.75,33284563,16518,20.25,2005,2040,1996,2605,1405,2005,2015.05,0.57,0,1319,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,565,7.45,0.68,12,0.06,274.00,3014.00,4075,20240111,-49.94,1810,20240805,12.71,4075,-49.94,20240111,1810,12.71,20240805,4075,-49.94,20240111,1810,12.71,20240805,3.52,N,068050,500,138 억,,158772,N,N,186,N,00,N +20241126,140653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,30,2,1.50,25637563,12751,15.63,2005,2035,1996,2605,1405,2005,2010.63,0.57,0,69,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,564,7.43,0.68,12,0.05,274.00,3014.00,4075,20240111,-50.06,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4075,-50.06,20240111,1810,12.43,20240805,3.52,N,068050,500,138 억,,158772,N,N,186,N,00,N +20241126,130651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2025,20,2,1.00,21175863,10552,12.94,2005,2035,1996,2605,1405,2005,2006.81,0.57,0,-397,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,561,7.39,0.67,12,0.04,274.00,3014.00,4075,20240111,-50.31,1810,20240805,11.88,4075,-50.31,20240111,1810,11.88,20240805,4075,-50.31,20240111,1810,11.88,20240805,3.52,N,068050,500,138 억,,158772,N,N,186,N,00,N +20241126,120657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,30,2,1.50,18212658,9085,11.14,2005,2035,1996,2605,1405,2005,2004.70,0.57,0,-420,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,564,7.43,0.68,12,0.03,274.00,3014.00,4075,20240111,-50.06,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4075,-50.06,20240111,1810,12.43,20240805,3.52,N,068050,500,138 억,,158772,N,N,186,N,00,N +20241126,110702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2010,5,2,0.25,14830738,7409,9.08,2005,2010,1996,2605,1405,2005,2001.72,0.57,0,-243,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,557,7.34,0.67,12,0.03,274.00,3014.00,4075,20240111,-50.67,1810,20240805,11.05,4075,-50.67,20240111,1810,11.05,20240805,4075,-50.67,20240111,1810,11.05,20240805,3.52,N,068050,500,138 억,,158772,N,N,186,N,00,N +20241126,100701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-5,5,-0.25,7141256,3567,4.37,2005,2005,1996,2605,1405,2005,2002.03,0.57,0,-721,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.01,274.00,3014.00,4075,20240111,-50.92,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4075,-50.92,20240111,1810,10.50,20240805,3.52,N,068050,500,138 억,,158772,N,N,186,N,00,N +20241126,090656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-5,5,-0.25,2423252,1210,1.48,2005,2005,1996,2605,1405,2005,2002.69,0.57,0,-736,2092,2048,2021,1977,1950,2070,1999,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.00,274.00,3014.00,4075,20240111,-50.92,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4075,-50.92,20240111,1810,10.50,20240805,3.52,N,068050,500,138 억,,158772,N,N,186,N,00,N 20241125,160639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2005,5,2,0.25,164317417,81556,252.53,2000,2065,1994,2600,1400,2000,2014.78,0.55,0,5603,2020,2010,1995,1985,1970,2012,1987,138,600,500,1440,5,1,27694076,555,7.32,0.67,12,0.29,274.00,3014.00,4075,20240111,-50.80,1810,20240805,10.77,4075,-50.80,20240111,1810,10.77,20240805,4075,-50.80,20240111,1810,10.77,20240805,3.51,N,068050,500,138 억,,153411,N,N,185,N,00,N 20241125,150651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2020,20,2,1.00,153112947,75966,235.22,2000,2065,1994,2600,1400,2000,2015.55,0.55,0,5140,2020,2010,1995,1985,1970,2012,1987,138,600,500,1440,5,1,27694076,559,7.37,0.67,12,0.27,274.00,3014.00,4075,20240111,-50.43,1810,20240805,11.60,4075,-50.43,20240111,1810,11.60,20240805,4075,-50.43,20240111,1810,11.60,20240805,3.51,N,068050,500,138 억,,153411,N,N,0,N,00,N 20241125,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,35,2,1.75,150574817,74713,231.34,2000,2065,1994,2600,1400,2000,2015.38,0.55,0,4566,2020,2010,1995,1985,1970,2012,1987,138,600,500,1440,5,1,27694076,564,7.43,0.68,12,0.27,274.00,3014.00,4075,20240111,-50.06,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4075,-50.06,20240111,1810,12.43,20240805,3.51,N,068050,500,138 억,,153411,N,N,0,N,00,N diff --git a/068100/price/prices-20241101.csv b/068100/price/prices-20241101.csv index 6a63dbb27d68..074c896492be 100644 --- a/068100/price/prices-20241101.csv +++ b/068100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,5,2,0.16,54937380,17501,40.48,3120,3180,3100,4065,2195,3130,3139.10,1.40,0,1765,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,312,-11.32,3.38,12,0.18,-277.00,928.00,23000,20240222,-86.37,2755,20241118,13.79,23000,-86.37,20240222,2755,13.79,20241118,23000,-86.37,20240222,2755,13.79,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N +20241126,150655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3145,15,2,0.48,50521590,16097,37.23,3120,3180,3100,4065,2195,3130,3138.57,1.40,0,1089,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,313,-11.35,3.39,12,0.16,-277.00,928.00,23000,20240222,-86.33,2755,20241118,14.16,23000,-86.33,20240222,2755,14.16,20241118,23000,-86.33,20240222,2755,14.16,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N +20241126,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3150,20,2,0.64,41723040,13304,30.77,3120,3180,3100,4065,2195,3130,3136.13,1.40,0,-204,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,313,-11.37,3.39,12,0.13,-277.00,928.00,23000,20240222,-86.30,2755,20241118,14.34,23000,-86.30,20240222,2755,14.34,20241118,23000,-86.30,20240222,2755,14.34,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N +20241126,130651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3130,0,3,0.00,33489245,10699,24.75,3120,3160,3100,4065,2195,3130,3130.13,1.40,0,-216,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,311,-11.30,3.37,12,0.11,-277.00,928.00,23000,20240222,-86.39,2755,20241118,13.61,23000,-86.39,20240222,2755,13.61,20241118,23000,-86.39,20240222,2755,13.61,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N +20241126,120657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3155,25,2,0.80,28638580,9151,21.17,3120,3160,3100,4065,2195,3130,3129.56,1.40,0,-216,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,314,-11.39,3.40,12,0.09,-277.00,928.00,23000,20240222,-86.28,2755,20241118,14.52,23000,-86.28,20240222,2755,14.52,20241118,23000,-86.28,20240222,2755,14.52,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N +20241126,110702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,-5,5,-0.16,14981460,4811,11.13,3120,3125,3100,4065,2195,3130,3114.00,1.40,0,1288,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,311,-11.28,3.37,12,0.05,-277.00,928.00,23000,20240222,-86.41,2755,20241118,13.43,23000,-86.41,20240222,2755,13.43,20241118,23000,-86.41,20240222,2755,13.43,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N +20241126,100701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3115,-15,5,-0.48,8378820,2694,6.23,3120,3120,3100,4065,2195,3130,3110.18,1.40,0,-439,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,310,-11.25,3.36,12,0.03,-277.00,928.00,23000,20240222,-86.46,2755,20241118,13.07,23000,-86.46,20240222,2755,13.07,20241118,23000,-86.46,20240222,2755,13.07,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N +20241126,090656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,-30,5,-0.96,3831600,1230,2.84,3120,3120,3100,4065,2195,3130,3115.12,1.40,0,-182,3323,3226,3098,3001,2873,3275,3050,50,935,500,1940,5,1,9939614,308,-11.19,3.34,12,0.01,-277.00,928.00,23000,20240222,-86.52,2755,20241118,12.52,23000,-86.52,20240222,2755,12.52,20241118,23000,-86.52,20240222,2755,12.52,20241118,1.63,N,068100,500,49 억,,139532,N,N,0,N,00,N 20241125,160640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3130,130,2,4.33,132382665,42925,102.27,2970,3195,2970,3900,2100,3000,3084.05,1.37,0,3070,3093,3046,2953,2906,2813,3070,2930,50,900,500,1860,5,1,9939614,311,-11.30,3.37,12,0.43,-277.00,928.00,23000,20240222,-86.39,2755,20241118,13.61,23000,-86.39,20240222,2755,13.61,20241118,23000,-86.39,20240222,2755,13.61,20241118,1.64,N,068100,500,49 억,,136462,N,N,0,N,00,N 20241125,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3115,115,2,3.83,126431460,41019,97.73,2970,3195,2970,3900,2100,3000,3082.27,1.37,0,2990,3093,3046,2953,2906,2813,3070,2930,50,900,500,1860,5,1,9939614,310,-11.25,3.36,12,0.41,-277.00,928.00,23000,20240222,-86.46,2755,20241118,13.07,23000,-86.46,20240222,2755,13.07,20241118,23000,-86.46,20240222,2755,13.07,20241118,1.64,N,068100,500,49 억,,136462,N,N,0,N,00,N 20241125,140651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3070,70,2,2.33,107608995,34947,83.26,2970,3195,2970,3900,2100,3000,3079.21,1.37,0,5624,3093,3046,2953,2906,2813,3070,2930,50,900,500,1860,5,1,9939614,305,-11.08,3.31,12,0.35,-277.00,928.00,23000,20240222,-86.65,2755,20241118,11.43,23000,-86.65,20240222,2755,11.43,20241118,23000,-86.65,20240222,2755,11.43,20241118,1.64,N,068100,500,49 억,,136462,N,N,0,N,00,N diff --git a/068240/price/prices-20241101.csv b/068240/price/prices-20241101.csv index 4deb54f5f6e0..21462b5bdbdd 100644 --- a/068240/price/prices-20241101.csv +++ b/068240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160650,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11140,120,2,1.09,1573059770,142026,67.74,11100,11220,10980,14320,7720,11020,11075.74,7.21,0,22292,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4251,103.15,1.85,12,0.37,108.00,6031.00,15978,20240123,-30.28,9560,20240805,16.53,15978,-30.28,20240123,9560,16.53,20240805,16360,-31.91,20240123,9560,16.53,20240805,0.36,N,068240,500,192 억,,2752220,N,N,5,N,00,N +20241126,150656,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11080,60,2,0.54,1469229440,132689,63.29,11100,11220,10980,14320,7720,11020,11072.73,7.21,0,22752,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4229,102.59,1.84,12,0.35,108.00,6031.00,15978,20240123,-30.65,9560,20240805,15.90,15978,-30.65,20240123,9560,15.90,20240805,16360,-32.27,20240123,9560,15.90,20240805,0.36,N,068240,500,192 억,,2752220,N,N,175,N,00,N +20241126,140654,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11070,50,2,0.45,1362326130,123027,58.68,11100,11220,10980,14320,7720,11020,11073.39,7.21,0,22069,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4225,102.50,1.84,12,0.32,108.00,6031.00,15978,20240123,-30.72,9560,20240805,15.79,15978,-30.72,20240123,9560,15.79,20240805,16360,-32.33,20240123,9560,15.79,20240805,0.36,N,068240,500,192 억,,2752220,N,N,175,N,00,N +20241126,130652,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11110,90,2,0.82,1004837040,90659,43.24,11100,11220,10980,14320,7720,11020,11083.70,7.21,0,16471,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4240,102.87,1.84,12,0.24,108.00,6031.00,15978,20240123,-30.47,9560,20240805,16.21,15978,-30.47,20240123,9560,16.21,20240805,16360,-32.09,20240123,9560,16.21,20240805,0.36,N,068240,500,192 억,,2752220,N,N,175,N,00,N +20241126,120657,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11110,90,2,0.82,911449430,82266,39.24,11100,11220,10980,14320,7720,11020,11079.30,7.21,0,17150,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4240,102.87,1.84,12,0.22,108.00,6031.00,15978,20240123,-30.47,9560,20240805,16.21,15978,-30.47,20240123,9560,16.21,20240805,16360,-32.09,20240123,9560,16.21,20240805,0.36,N,068240,500,192 억,,2752220,N,N,175,N,00,N +20241126,110703,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11170,150,2,1.36,825133130,74510,35.54,11100,11220,10980,14320,7720,11020,11074.13,7.21,0,17909,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4263,103.43,1.85,12,0.20,108.00,6031.00,15978,20240123,-30.09,9560,20240805,16.84,15978,-30.09,20240123,9560,16.84,20240805,16360,-31.72,20240123,9560,16.84,20240805,0.36,N,068240,500,192 억,,2752220,N,N,175,N,00,N +20241126,100702,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11000,-20,5,-0.18,402114930,36472,17.40,11100,11180,10980,14320,7720,11020,11025.31,7.21,0,752,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4198,101.85,1.82,12,0.10,108.00,6031.00,15978,20240123,-31.16,9560,20240805,15.06,15978,-31.16,20240123,9560,15.06,20240805,16360,-32.76,20240123,9560,15.06,20240805,0.36,N,068240,500,192 억,,2752220,N,N,175,N,00,N +20241126,090656,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11020,0,3,0.00,94481040,8529,4.07,11100,11180,11020,14320,7720,11020,11077.62,7.21,0,-2117,11406,11212,11076,10882,10746,11145,10815,193,3300,500,7930,10,1,38163437,4206,102.04,1.83,12,0.02,108.00,6031.00,15978,20240123,-31.03,9560,20240805,15.27,15978,-31.03,20240123,9560,15.27,20240805,16360,-32.64,20240123,9560,15.27,20240805,0.36,N,068240,500,192 억,,2752220,N,N,175,N,00,N 20241125,160640,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11020,-170,5,-1.52,2320725570,209265,109.32,11200,11270,10940,14540,7840,11190,11089.95,7.18,0,31021,11496,11342,11236,11082,10976,11290,11030,193,3350,500,8050,10,1,38163437,4206,102.04,1.83,12,0.55,108.00,6031.00,15978,20240123,-31.03,9560,20240805,15.27,15978,-31.03,20240123,9560,15.27,20240805,16360,-32.64,20240123,9560,15.27,20240805,0.35,N,068240,500,192 억,,2741682,N,N,175,N,00,N 20241125,150652,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11050,-140,5,-1.25,2206808980,198939,103.93,11200,11270,10940,14540,7840,11190,11092.89,7.18,0,29976,11496,11342,11236,11082,10976,11290,11030,193,3350,500,8050,10,1,38163437,4217,102.31,1.83,12,0.52,108.00,6031.00,15978,20240123,-30.84,9560,20240805,15.59,15978,-30.84,20240123,9560,15.59,20240805,16360,-32.46,20240123,9560,15.59,20240805,0.35,N,068240,500,192 억,,2741682,N,N,5,N,00,N 20241125,140651,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11090,-100,5,-0.89,1783792610,160576,83.89,11200,11270,10940,14540,7840,11190,11108.71,7.18,0,11835,11496,11342,11236,11082,10976,11290,11030,193,3350,500,8050,10,1,38163437,4232,102.69,1.84,12,0.42,108.00,6031.00,15978,20240123,-30.59,9560,20240805,16.00,15978,-30.59,20240123,9560,16.00,20240805,16360,-32.21,20240123,9560,16.00,20240805,0.35,N,068240,500,192 억,,2741682,N,N,5,N,00,N diff --git a/068270/price/prices-20241101.csv b/068270/price/prices-20241101.csv index b8888b1ffe27..1ad2fa6b890d 100644 --- a/068270/price/prices-20241101.csv +++ b/068270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160650,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175600,-1200,5,-0.68,51621133500,293212,44.73,176800,178400,175000,229500,123800,176800,176055.43,22.81,0,-50797,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,381190,48.26,2.02,12,0.14,3639.00,87089.00,241000,20240102,-27.14,157500,20231207,11.49,241000,-27.14,20240102,160300,9.54,20241115,241000,-27.14,20240102,157500,11.49,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,1643,N,00,N +20241126,150656,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175600,-1200,5,-0.68,46915302900,266425,40.64,176800,178400,175000,229500,123800,176800,176091.96,22.81,0,-47144,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,381190,48.26,2.02,12,0.12,3639.00,87089.00,241000,20240102,-27.14,157500,20231207,11.49,241000,-27.14,20240102,160300,9.54,20241115,241000,-27.14,20240102,157500,11.49,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,4287,N,00,N +20241126,140654,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175300,-1500,5,-0.85,40180952700,228122,34.80,176800,178400,175000,229500,123800,176800,176137.99,22.81,0,-38862,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,380539,48.17,2.01,12,0.11,3639.00,87089.00,241000,20240102,-27.26,157500,20231207,11.30,241000,-27.26,20240102,160300,9.36,20241115,241000,-27.26,20240102,157500,11.30,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,4287,N,00,N +20241126,130652,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175800,-1000,5,-0.57,33776035500,191588,29.22,176800,178400,175100,229500,123800,176800,176295.14,22.81,0,-28816,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,381624,48.31,2.02,12,0.09,3639.00,87089.00,241000,20240102,-27.05,157500,20231207,11.62,241000,-27.05,20240102,160300,9.67,20241115,241000,-27.05,20240102,157500,11.62,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,4287,N,00,N +20241126,120658,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176000,-800,5,-0.45,30428097100,172558,26.32,176800,178400,175100,229500,123800,176800,176335.47,22.81,0,-24214,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,382058,48.36,2.02,12,0.08,3639.00,87089.00,241000,20240102,-26.97,157500,20231207,11.75,241000,-26.97,20240102,160300,9.79,20241115,241000,-26.97,20240102,157500,11.75,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,4287,N,00,N +20241126,110703,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175700,-1100,5,-0.62,26026321700,147531,22.50,176800,178400,175100,229500,123800,176800,176412.55,22.81,0,-17122,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,381407,48.28,2.02,12,0.07,3639.00,87089.00,241000,20240102,-27.10,157500,20231207,11.56,241000,-27.10,20240102,160300,9.61,20241115,241000,-27.10,20240102,157500,11.56,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,4287,N,00,N +20241126,100702,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176100,-700,5,-0.40,18890407300,106917,16.31,176800,178400,175700,229500,123800,176800,176682.91,22.81,0,-12111,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,382275,48.39,2.02,12,0.05,3639.00,87089.00,241000,20240102,-26.93,157500,20231207,11.81,241000,-26.93,20240102,160300,9.86,20241115,241000,-26.93,20240102,157500,11.81,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,4287,N,00,N +20241126,090657,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177100,300,2,0.17,4834832200,27265,4.16,176800,178400,176800,229500,123800,176800,177327.50,22.81,0,-8292,182200,179500,176100,173400,170000,180850,174750,2205,52700,1000,134360,100,1,217078554,384446,48.67,2.03,12,0.01,3639.00,87089.00,241000,20240102,-26.51,157500,20231207,12.44,241000,-26.51,20240102,160300,10.48,20241115,241000,-26.51,20240102,157500,12.44,20231207,0.99,N,068270,1000,2205 억,,49505107,N,N,4287,N,00,N 20241125,160640,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,3300,2,1.90,115086766400,651311,187.25,174000,178800,172700,225500,121500,173500,176700.13,22.85,0,-55274,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,383795,48.58,2.03,12,0.30,3639.00,87089.00,241000,20240102,-26.64,157500,20231207,12.25,241000,-26.64,20240102,160300,10.29,20241115,241000,-26.64,20240102,157500,12.25,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,4287,N,00,N 20241125,150652,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177800,4300,2,2.48,66506379100,376628,108.28,174000,178800,172700,225500,121500,173500,176584.17,22.85,0,24390,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,385966,48.86,2.04,12,0.17,3639.00,87089.00,241000,20240102,-26.22,157500,20231207,12.89,241000,-26.22,20240102,160300,10.92,20241115,241000,-26.22,20240102,157500,12.89,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N 20241125,140651,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177800,4300,2,2.48,59720837300,338472,97.31,174000,178800,172700,225500,121500,173500,176442.94,22.85,0,30888,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,385966,48.86,2.04,12,0.16,3639.00,87089.00,241000,20240102,-26.22,157500,20231207,12.89,241000,-26.22,20240102,160300,10.92,20241115,241000,-26.22,20240102,157500,12.89,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N diff --git a/068290/price/prices-20241101.csv b/068290/price/prices-20241101.csv index 4c0af739e426..efb8077d795a 100644 --- a/068290/price/prices-20241101.csv +++ b/068290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160650,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14530,140,2,0.97,252797030,17441,73.45,14260,14580,14260,18700,10080,14390,14494.38,0.67,0,2987,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1453,16.61,0.87,12,0.17,875.00,16613.00,29950,20240206,-51.49,12880,20241115,12.81,29950,-51.49,20240206,12880,12.81,20241115,29950,-51.49,20240206,12880,12.81,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N +20241126,150656,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14530,140,2,0.97,213811080,14754,62.13,14260,14580,14260,18700,10080,14390,14491.74,0.67,0,2772,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1453,16.61,0.87,12,0.15,875.00,16613.00,29950,20240206,-51.49,12880,20241115,12.81,29950,-51.49,20240206,12880,12.81,20241115,29950,-51.49,20240206,12880,12.81,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N +20241126,140654,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14470,80,2,0.56,192790130,13305,56.03,14260,14580,14260,18700,10080,14390,14490.05,0.67,0,2160,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1447,16.54,0.87,12,0.13,875.00,16613.00,29950,20240206,-51.69,12880,20241115,12.34,29950,-51.69,20240206,12880,12.34,20241115,29950,-51.69,20240206,12880,12.34,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N +20241126,130652,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14570,180,2,1.25,166770080,11512,48.48,14260,14580,14260,18700,10080,14390,14486.63,0.67,0,1701,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1457,16.65,0.88,12,0.12,875.00,16613.00,29950,20240206,-51.35,12880,20241115,13.12,29950,-51.35,20240206,12880,13.12,20241115,29950,-51.35,20240206,12880,13.12,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N +20241126,120658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14510,120,2,0.83,120254890,8316,35.02,14260,14580,14260,18700,10080,14390,14460.66,0.67,0,909,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1451,16.58,0.87,12,0.08,875.00,16613.00,29950,20240206,-51.55,12880,20241115,12.66,29950,-51.55,20240206,12880,12.66,20241115,29950,-51.55,20240206,12880,12.66,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N +20241126,110703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14500,110,2,0.76,77379580,5358,22.56,14260,14580,14260,18700,10080,14390,14441.88,0.67,0,513,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1450,16.57,0.87,12,0.05,875.00,16613.00,29950,20240206,-51.59,12880,20241115,12.58,29950,-51.59,20240206,12880,12.58,20241115,29950,-51.59,20240206,12880,12.58,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N +20241126,100702,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14440,50,2,0.35,64616060,4476,18.85,14260,14580,14260,18700,10080,14390,14436.12,0.67,0,253,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1444,16.50,0.87,12,0.04,875.00,16613.00,29950,20240206,-51.79,12880,20241115,12.11,29950,-51.79,20240206,12880,12.11,20241115,29950,-51.79,20240206,12880,12.11,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N +20241126,090657,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14510,120,2,0.83,14096390,986,4.15,14260,14520,14260,18700,10080,14390,14296.54,0.67,0,81,14730,14560,14390,14220,14050,14645,14305,50,4310,500,9200,10,1,10000000,1451,16.58,0.87,12,0.01,875.00,16613.00,29950,20240206,-51.55,12880,20241115,12.66,29950,-51.55,20240206,12880,12.66,20241115,29950,-51.55,20240206,12880,12.66,20241115,2.49,N,068290,500,50 억,,67353,N,N,0,N,00,N 20241125,160641,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14390,60,2,0.42,333685460,23090,65.11,14220,14560,14220,18620,10040,14330,14451.62,0.61,0,5383,14810,14570,14260,14020,13710,14690,14140,50,4290,500,9170,10,1,10000000,1439,16.45,0.87,12,0.23,875.00,16613.00,29950,20240206,-51.95,12880,20241115,11.72,29950,-51.95,20240206,12880,11.72,20241115,29950,-51.95,20240206,12880,11.72,20241115,2.51,N,068290,500,50 억,,61481,N,N,0,N,00,N 20241125,150652,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14370,40,2,0.28,312484150,21614,60.95,14220,14560,14220,18620,10040,14330,14457.49,0.61,0,4651,14810,14570,14260,14020,13710,14690,14140,50,4290,500,9170,10,1,10000000,1437,16.42,0.86,12,0.22,875.00,16613.00,29950,20240206,-52.02,12880,20241115,11.57,29950,-52.02,20240206,12880,11.57,20241115,29950,-52.02,20240206,12880,11.57,20241115,2.51,N,068290,500,50 억,,61481,N,N,0,N,00,N 20241125,140652,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,14400,70,2,0.49,257819880,17815,50.24,14220,14560,14220,18620,10040,14330,14472.07,0.61,0,4349,14810,14570,14260,14020,13710,14690,14140,50,4290,500,9170,10,1,10000000,1440,16.46,0.87,12,0.18,875.00,16613.00,29950,20240206,-51.92,12880,20241115,11.80,29950,-51.92,20240206,12880,11.80,20241115,29950,-51.92,20240206,12880,11.80,20241115,2.51,N,068290,500,50 억,,61481,N,N,0,N,00,N diff --git a/068330/price/prices-20241101.csv b/068330/price/prices-20241101.csv index 7a1da25a4baa..b709b83ff5d6 100644 --- a/068330/price/prices-20241101.csv +++ b/068330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1101,-16,5,-1.43,118314245,107690,220.92,1101,1120,1090,1452,782,1117,1098.66,1.05,0,297,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,487,7.81,0.78,12,0.24,141.00,1403.00,2245,20240820,-50.96,1078,20241115,2.13,2245,-50.96,20240820,1078,2.13,20241115,2245,-50.96,20240820,1078,2.13,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N +20241126,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1103,-14,5,-1.25,113857592,103642,212.61,1101,1120,1090,1452,782,1117,1098.57,1.05,0,1656,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,488,7.82,0.79,12,0.23,141.00,1403.00,2245,20240820,-50.87,1078,20241115,2.32,2245,-50.87,20240820,1078,2.32,20241115,2245,-50.87,20240820,1078,2.32,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N +20241126,140655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1105,-12,5,-1.07,109235534,99447,204.01,1101,1120,1090,1452,782,1117,1098.43,1.05,0,970,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,489,7.84,0.79,12,0.22,141.00,1403.00,2245,20240820,-50.78,1078,20241115,2.50,2245,-50.78,20240820,1078,2.50,20241115,2245,-50.78,20240820,1078,2.50,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N +20241126,130653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1101,-16,5,-1.43,103773009,94493,193.84,1101,1120,1090,1452,782,1117,1098.21,1.05,0,372,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,487,7.81,0.78,12,0.21,141.00,1403.00,2245,20240820,-50.96,1078,20241115,2.13,2245,-50.96,20240820,1078,2.13,20241115,2245,-50.96,20240820,1078,2.13,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N +20241126,120658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1102,-15,5,-1.34,95570532,87046,178.57,1101,1120,1090,1452,782,1117,1097.93,1.05,0,-1298,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,487,7.82,0.79,12,0.20,141.00,1403.00,2245,20240820,-50.91,1078,20241115,2.23,2245,-50.91,20240820,1078,2.23,20241115,2245,-50.91,20240820,1078,2.23,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N +20241126,110704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1101,-16,5,-1.43,94038868,85653,175.71,1101,1120,1090,1452,782,1117,1097.91,1.05,0,-1285,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,487,7.81,0.78,12,0.19,141.00,1403.00,2245,20240820,-50.96,1078,20241115,2.13,2245,-50.96,20240820,1078,2.13,20241115,2245,-50.96,20240820,1078,2.13,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N +20241126,100703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1102,-15,5,-1.34,89165398,81225,166.63,1101,1120,1090,1452,782,1117,1097.76,1.05,0,-1189,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,487,7.82,0.79,12,0.18,141.00,1403.00,2245,20240820,-50.91,1078,20241115,2.23,2245,-50.91,20240820,1078,2.23,20241115,2245,-50.91,20240820,1078,2.23,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N +20241126,090657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1111,-6,5,-0.54,15961546,14500,29.75,1101,1120,1100,1452,782,1117,1100.80,1.05,0,-60,1150,1133,1117,1100,1084,1125,1092,44,335,100,710,1,1,44216140,491,7.88,0.79,12,0.03,141.00,1403.00,2245,20240820,-50.51,1078,20241115,3.06,2245,-50.51,20240820,1078,3.06,20241115,2245,-50.51,20240820,1078,3.06,20241115,0.64,N,068330,100,44 억,,463672,N,N,0,N,00,N 20241125,160641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1117,11,2,0.99,54319531,48647,121.13,1121,1134,1101,1437,775,1106,1116.61,1.01,0,17103,1123,1114,1107,1098,1091,1111,1095,44,331,100,700,1,1,44216140,494,7.92,0.80,12,0.11,141.00,1403.00,2245,20240820,-50.24,1078,20241115,3.62,2245,-50.24,20240820,1078,3.62,20241115,2245,-50.24,20240820,1078,3.62,20241115,0.65,N,068330,100,44 억,,446874,N,N,0,N,00,N 20241125,150653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1119,13,2,1.18,49301127,44155,109.94,1121,1134,1101,1437,775,1106,1116.55,1.01,0,14813,1123,1114,1107,1098,1091,1111,1095,44,331,100,700,1,1,44216140,495,7.94,0.80,12,0.10,141.00,1403.00,2245,20240820,-50.16,1078,20241115,3.80,2245,-50.16,20240820,1078,3.80,20241115,2245,-50.16,20240820,1078,3.80,20241115,0.65,N,068330,100,44 억,,446874,N,N,0,N,00,N 20241125,140652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1126,20,2,1.81,38379821,34394,85.64,1121,1134,1101,1437,775,1106,1115.89,1.01,0,13170,1123,1114,1107,1098,1091,1111,1095,44,331,100,700,1,1,44216140,498,7.99,0.80,12,0.08,141.00,1403.00,2245,20240820,-49.84,1078,20241115,4.45,2245,-49.84,20240820,1078,4.45,20241115,2245,-49.84,20240820,1078,4.45,20241115,0.65,N,068330,100,44 억,,446874,N,N,0,N,00,N diff --git a/068760/price/prices-20241101.csv b/068760/price/prices-20241101.csv index 17d63232e017..fe01bdcbb0c3 100644 --- a/068760/price/prices-20241101.csv +++ b/068760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160651,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52600,100,2,0.19,15074337600,285060,15.14,53400,54200,52200,68200,36800,52500,52881.38,7.10,0,-43683,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,21883,102.73,5.56,12,0.69,512.00,9454.00,133300,20240103,-60.54,52000,20241115,1.15,133300,-60.54,20240103,52000,1.15,20241115,133300,-60.54,20240103,52000,1.15,20241115,1.96,N,068760,500,208 억,,2953891,N,N,277,N,00,N +20241126,150657,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52800,300,2,0.57,13951731100,263754,14.01,53400,54200,52200,68200,36800,52500,52896.76,7.10,0,-45735,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,21967,103.12,5.58,12,0.63,512.00,9454.00,133300,20240103,-60.39,52000,20241115,1.54,133300,-60.39,20240103,52000,1.54,20241115,133300,-60.39,20240103,52000,1.54,20241115,1.96,N,068760,500,208 억,,2953891,N,N,383,N,00,N +20241126,140655,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52600,100,2,0.19,13035210800,246377,13.09,53400,54200,52200,68200,36800,52500,52907.58,7.10,0,-45343,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,21883,102.73,5.56,12,0.59,512.00,9454.00,133300,20240103,-60.54,52000,20241115,1.15,133300,-60.54,20240103,52000,1.15,20241115,133300,-60.54,20240103,52000,1.15,20241115,1.96,N,068760,500,208 억,,2953891,N,N,383,N,00,N +20241126,130653,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52400,-100,5,-0.19,11970750000,226129,12.01,53400,54200,52200,68200,36800,52500,52937.70,7.10,0,-38667,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,21800,102.34,5.54,12,0.54,512.00,9454.00,133300,20240103,-60.69,52000,20241115,0.77,133300,-60.69,20240103,52000,0.77,20241115,133300,-60.69,20240103,52000,0.77,20241115,1.96,N,068760,500,208 억,,2953891,N,N,383,N,00,N +20241126,120659,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52800,300,2,0.57,9893180200,186584,9.91,53400,54200,52300,68200,36800,52500,53022.66,7.10,0,-28973,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,21967,103.12,5.58,12,0.45,512.00,9454.00,133300,20240103,-60.39,52000,20241115,1.54,133300,-60.39,20240103,52000,1.54,20241115,133300,-60.39,20240103,52000,1.54,20241115,1.96,N,068760,500,208 억,,2953891,N,N,383,N,00,N +20241126,110704,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,53000,500,2,0.95,8643621800,163050,8.66,53400,54200,52300,68200,36800,52500,53012.09,7.10,0,-33079,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,22050,103.52,5.61,12,0.39,512.00,9454.00,133300,20240103,-60.24,52000,20241115,1.92,133300,-60.24,20240103,52000,1.92,20241115,133300,-60.24,20240103,52000,1.92,20241115,1.96,N,068760,500,208 억,,2953891,N,N,383,N,00,N +20241126,100703,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52500,0,3,0.00,7134315200,134366,7.14,53400,54200,52400,68200,36800,52500,53096.13,7.10,0,-24252,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,21842,102.54,5.55,12,0.32,512.00,9454.00,133300,20240103,-60.62,52000,20241115,0.96,133300,-60.62,20240103,52000,0.96,20241115,133300,-60.62,20240103,52000,0.96,20241115,1.96,N,068760,500,208 억,,2953891,N,N,383,N,00,N +20241126,090658,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52900,400,2,0.76,3373159800,63038,3.35,53400,54200,52700,68200,36800,52500,53509.94,7.10,0,-4780,57566,55032,53766,51232,49966,54400,50600,208,15700,500,36750,100,1,41603587,22008,103.32,5.60,12,0.15,512.00,9454.00,133300,20240103,-60.32,52000,20241115,1.73,133300,-60.32,20240103,52000,1.73,20241115,133300,-60.32,20240103,52000,1.73,20241115,1.96,N,068760,500,208 억,,2953891,N,N,383,N,00,N 20241125,160641,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,52500,-3100,5,-5.58,95052905700,1784982,945.31,55600,56300,52500,72200,39000,55600,53251.64,7.59,0,-210660,58066,56832,56066,54832,54066,56450,54450,208,16600,500,38920,100,1,41603587,21842,102.54,5.55,12,4.29,512.00,9454.00,133300,20240103,-60.62,52000,20241115,0.96,133300,-60.62,20240103,52000,0.96,20241115,133300,-60.62,20240103,52000,0.96,20241115,1.94,N,068760,500,208 억,,3156239,N,N,383,N,00,N 20241125,150653,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,53500,-2100,5,-3.78,26186318200,474510,251.30,55600,56300,53500,72200,39000,55600,55185.98,7.59,0,-102561,58066,56832,56066,54832,54066,56450,54450,208,16600,500,38920,100,1,41603587,22258,104.49,5.66,12,1.14,512.00,9454.00,133300,20240103,-59.86,52000,20241115,2.88,133300,-59.86,20240103,52000,2.88,20241115,133300,-59.86,20240103,52000,2.88,20241115,1.94,N,068760,500,208 억,,3156239,N,N,337,N,00,N 20241125,140652,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,54700,-900,5,-1.62,17482434700,314257,166.43,55600,56300,54600,72200,39000,55600,55631.02,7.59,0,-59849,58066,56832,56066,54832,54066,56450,54450,208,16600,500,38920,100,1,41603587,22757,106.84,5.79,12,0.76,512.00,9454.00,133300,20240103,-58.96,52000,20241115,5.19,133300,-58.96,20240103,52000,5.19,20241115,133300,-58.96,20240103,52000,5.19,20241115,1.94,N,068760,500,208 억,,3156239,N,N,337,N,00,N diff --git a/068790/price/prices-20241101.csv b/068790/price/prices-20241101.csv index ad4b23b0346e..0a21bd336110 100644 --- a/068790/price/prices-20241101.csv +++ b/068790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5090,-80,5,-1.55,179298620,35294,48.98,5120,5170,5040,6720,3620,5170,5080.14,3.26,0,-489,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1251,6.18,0.39,12,0.14,824.00,13119.00,7380,20240326,-31.03,4555,20241115,11.75,7380,-31.03,20240326,4555,11.75,20241115,7380,-31.03,20240326,4555,11.75,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N +20241126,150657,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5080,-90,5,-1.74,167678540,33004,45.80,5120,5170,5040,6720,3620,5170,5080.55,3.26,0,466,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1248,6.17,0.39,12,0.13,824.00,13119.00,7380,20240326,-31.17,4555,20241115,11.53,7380,-31.17,20240326,4555,11.53,20241115,7380,-31.17,20240326,4555,11.53,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N +20241126,140655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5090,-80,5,-1.55,149715510,29455,40.88,5120,5170,5050,6720,3620,5170,5082.86,3.26,0,-84,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1251,6.18,0.39,12,0.12,824.00,13119.00,7380,20240326,-31.03,4555,20241115,11.75,7380,-31.03,20240326,4555,11.75,20241115,7380,-31.03,20240326,4555,11.75,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N +20241126,130653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5080,-90,5,-1.74,115728190,22756,31.58,5120,5170,5050,6720,3620,5170,5085.61,3.26,0,1187,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1248,6.17,0.39,12,0.09,824.00,13119.00,7380,20240326,-31.17,4555,20241115,11.53,7380,-31.17,20240326,4555,11.53,20241115,7380,-31.17,20240326,4555,11.53,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N +20241126,120659,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5070,-100,5,-1.93,100827180,19824,27.51,5120,5170,5050,6720,3620,5170,5086.12,3.26,0,2507,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1246,6.15,0.39,12,0.08,824.00,13119.00,7380,20240326,-31.30,4555,20241115,11.31,7380,-31.30,20240326,4555,11.31,20241115,7380,-31.30,20240326,4555,11.31,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N +20241126,110704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5060,-110,5,-2.13,83343490,16378,22.73,5120,5170,5050,6720,3620,5170,5088.75,3.26,0,2192,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1243,6.14,0.39,12,0.07,824.00,13119.00,7380,20240326,-31.44,4555,20241115,11.09,7380,-31.44,20240326,4555,11.09,20241115,7380,-31.44,20240326,4555,11.09,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N +20241126,100703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5080,-90,5,-1.74,51759810,10162,14.10,5120,5170,5050,6720,3620,5170,5093.47,3.26,0,1513,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1248,6.17,0.39,12,0.04,824.00,13119.00,7380,20240326,-31.17,4555,20241115,11.53,7380,-31.17,20240326,4555,11.53,20241115,7380,-31.17,20240326,4555,11.53,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N +20241126,090658,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5090,-80,5,-1.55,816990,160,0.22,5120,5150,5070,6720,3620,5170,5106.19,3.26,0,44,5430,5300,5050,4920,4670,5365,4985,123,1550,500,3820,10,1,24573061,1251,6.18,0.39,12,0.00,824.00,13119.00,7380,20240326,-31.03,4555,20241115,11.75,7380,-31.03,20240326,4555,11.75,20241115,7380,-31.03,20240326,4555,11.75,20241115,1.55,N,068790,500,122 억,,802269,N,N,0,N,00,N 20241125,160641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5170,305,2,6.27,358697990,72060,103.16,4875,5180,4800,6320,3410,4865,4977.52,3.25,0,4751,5008,4936,4863,4791,4718,4937,4792,123,1455,500,3600,10,1,24573061,1270,6.27,0.39,12,0.29,824.00,13119.00,7380,20240326,-29.95,4555,20241115,13.50,7380,-29.95,20240326,4555,13.50,20241115,7380,-29.95,20240326,4555,13.50,20241115,1.57,N,068790,500,122 억,,797787,N,N,8,N,00,N 20241125,150653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5150,285,2,5.86,307492650,62139,88.96,4875,5150,4800,6320,3410,4865,4948.46,3.25,0,6644,5008,4936,4863,4791,4718,4937,4792,123,1455,500,3600,10,1,24573061,1266,6.25,0.39,12,0.25,824.00,13119.00,7380,20240326,-30.22,4555,20241115,13.06,7380,-30.22,20240326,4555,13.06,20241115,7380,-30.22,20240326,4555,13.06,20241115,1.57,N,068790,500,122 억,,797787,N,N,8,N,00,N 20241125,140652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4990,125,2,2.57,216502120,44192,63.26,4875,5020,4800,6320,3410,4865,4899.12,3.25,0,3853,5008,4936,4863,4791,4718,4937,4792,123,1455,500,3600,5,1,24573061,1226,6.06,0.38,12,0.18,824.00,13119.00,7380,20240326,-32.38,4555,20241115,9.55,7380,-32.38,20240326,4555,9.55,20241115,7380,-32.38,20240326,4555,9.55,20241115,1.57,N,068790,500,122 억,,797787,N,N,8,N,00,N diff --git a/068930/price/prices-20241101.csv b/068930/price/prices-20241101.csv index 3fe20a91dbfc..0dd323da3988 100644 --- a/068930/price/prices-20241101.csv +++ b/068930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,0,3,0.00,318778020,42151,227.89,7670,7670,7480,9950,5370,7660,7562.76,3.00,0,-6201,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2120,17.33,1.30,12,0.15,442.00,5903.00,7900,20241118,-3.04,5590,20240201,37.03,7900,-3.04,20241118,5590,37.03,20240201,7900,-3.04,20241118,5590,37.03,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N +20241126,150657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,-40,5,-0.52,312210390,41293,223.25,7670,7670,7480,9950,5370,7660,7560.86,3.00,0,-6198,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2109,17.24,1.29,12,0.15,442.00,5903.00,7900,20241118,-3.54,5590,20240201,36.31,7900,-3.54,20241118,5590,36.31,20240201,7900,-3.54,20241118,5590,36.31,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N +20241126,140656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,-110,5,-1.44,261442750,34612,187.13,7670,7670,7480,9950,5370,7660,7553.53,3.00,0,-4709,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2089,17.08,1.28,12,0.13,442.00,5903.00,7900,20241118,-4.43,5590,20240201,35.06,7900,-4.43,20241118,5590,35.06,20240201,7900,-4.43,20241118,5590,35.06,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N +20241126,130654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7520,-140,5,-1.83,234076280,30979,167.49,7670,7670,7480,9950,5370,7660,7555.97,3.00,0,-3709,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2081,17.01,1.27,12,0.11,442.00,5903.00,7900,20241118,-4.81,5590,20240201,34.53,7900,-4.81,20241118,5590,34.53,20240201,7900,-4.81,20241118,5590,34.53,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N +20241126,120659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-60,5,-0.78,95620080,12568,67.95,7670,7670,7540,9950,5370,7660,7608.22,3.00,0,-5483,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2103,17.19,1.29,12,0.05,442.00,5903.00,7900,20241118,-3.80,5590,20240201,35.96,7900,-3.80,20241118,5590,35.96,20240201,7900,-3.80,20241118,5590,35.96,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N +20241126,110705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-60,5,-0.78,88851230,11676,63.13,7670,7670,7540,9950,5370,7660,7609.73,3.00,0,-5055,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2103,17.19,1.29,12,0.04,442.00,5903.00,7900,20241118,-3.80,5590,20240201,35.96,7900,-3.80,20241118,5590,35.96,20240201,7900,-3.80,20241118,5590,35.96,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N +20241126,100704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,-40,5,-0.52,66816920,8776,47.45,7670,7670,7540,9950,5370,7660,7613.60,3.00,0,-3665,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2109,17.24,1.29,12,0.03,442.00,5903.00,7900,20241118,-3.54,5590,20240201,36.31,7900,-3.54,20241118,5590,36.31,20240201,7900,-3.54,20241118,5590,36.31,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N +20241126,090658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-10,5,-0.13,1686910,221,1.19,7670,7670,7610,9950,5370,7660,7633.08,3.00,0,-107,7800,7730,7590,7520,7380,7765,7555,149,2290,500,5660,10,1,27675342,2117,17.31,1.30,12,0.00,442.00,5903.00,7900,20241118,-3.16,5590,20240201,36.85,7900,-3.16,20241118,5590,36.85,20240201,7900,-3.16,20241118,5590,36.85,20240201,0.07,N,068930,500,149 억,,829324,N,N,0,N,00,N 20241125,160642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,100,2,1.32,140207430,18488,77.36,7600,7660,7450,9820,5300,7560,7583.70,2.98,0,3129,7713,7636,7543,7466,7373,7675,7505,149,2260,500,5590,10,1,27675342,2120,17.33,1.30,12,0.07,442.00,5903.00,7900,20241118,-3.04,5590,20240201,37.03,7900,-3.04,20241118,5590,37.03,20240201,7900,-3.04,20241118,5590,37.03,20240201,0.07,N,068930,500,149 억,,825811,N,N,0,N,00,N 20241125,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7630,70,2,0.93,137036320,18074,75.62,7600,7660,7450,9820,5300,7560,7581.96,2.98,0,3196,7713,7636,7543,7466,7373,7675,7505,149,2260,500,5590,10,1,27675342,2112,17.26,1.29,12,0.07,442.00,5903.00,7900,20241118,-3.42,5590,20240201,36.49,7900,-3.42,20241118,5590,36.49,20240201,7900,-3.42,20241118,5590,36.49,20240201,0.07,N,068930,500,149 억,,825811,N,N,0,N,00,N 20241125,140653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,60,2,0.79,106521660,14077,58.90,7600,7640,7450,9820,5300,7560,7567.07,2.98,0,3351,7713,7636,7543,7466,7373,7675,7505,149,2260,500,5590,10,1,27675342,2109,17.24,1.29,12,0.05,442.00,5903.00,7900,20241118,-3.54,5590,20240201,36.31,7900,-3.54,20241118,5590,36.31,20240201,7900,-3.54,20241118,5590,36.31,20240201,0.07,N,068930,500,149 억,,825811,N,N,0,N,00,N diff --git a/068940/price/prices-20241101.csv b/068940/price/prices-20241101.csv index e63c37486c5c..9979a1c32022 100644 --- a/068940/price/prices-20241101.csv +++ b/068940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160652,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241126,150658,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241126,140656,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241126,130654,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241126,120700,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241126,110705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241126,100704,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241126,090659,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231117,0.00,778,20231117,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241125,160642,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231116,0.00,778,20231116,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241125,150654,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231116,0.00,778,20231116,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241125,140653,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231116,0.00,778,20231116,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20241101.csv b/069080/price/prices-20241101.csv index e2e3959b0a73..973c442f5dc0 100644 --- a/069080/price/prices-20241101.csv +++ b/069080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160652,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14900,0,3,0.00,865530160,58599,74.67,14800,15060,14580,19370,10430,14900,14770.31,30.24,0,6008,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5208,9.05,0.74,12,0.17,1646.00,20086.00,19710,20240813,-24.40,14180,20241113,5.08,19710,-24.40,20240813,14180,5.08,20241113,19710,-24.40,20240813,14180,5.08,20241113,0.99,N,069080,500,176 억,,10568629,N,N,152,N,00,N +20241126,150658,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14810,-90,5,-0.60,796249430,53942,68.74,14800,15060,14580,19370,10430,14900,14761.21,30.24,0,3066,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5176,9.00,0.74,12,0.15,1646.00,20086.00,19710,20240813,-24.86,14180,20241113,4.44,19710,-24.86,20240813,14180,4.44,20241113,19710,-24.86,20240813,14180,4.44,20241113,0.99,N,069080,500,176 억,,10568629,N,N,434,N,00,N +20241126,140656,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14840,-60,5,-0.40,682027110,46237,58.92,14800,15060,14580,19370,10430,14900,14750.68,30.24,0,146,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5187,9.02,0.74,12,0.13,1646.00,20086.00,19710,20240813,-24.71,14180,20241113,4.65,19710,-24.71,20240813,14180,4.65,20241113,19710,-24.71,20240813,14180,4.65,20241113,0.99,N,069080,500,176 억,,10568629,N,N,434,N,00,N +20241126,130654,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14840,-60,5,-0.40,635462270,43096,54.92,14800,15060,14580,19370,10430,14900,14745.27,30.24,0,-322,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5187,9.02,0.74,12,0.12,1646.00,20086.00,19710,20240813,-24.71,14180,20241113,4.65,19710,-24.71,20240813,14180,4.65,20241113,19710,-24.71,20240813,14180,4.65,20241113,0.99,N,069080,500,176 억,,10568629,N,N,434,N,00,N +20241126,120700,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14870,-30,5,-0.20,583238180,39576,50.43,14800,15060,14580,19370,10430,14900,14737.17,30.24,0,-1637,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5197,9.03,0.74,12,0.11,1646.00,20086.00,19710,20240813,-24.56,14180,20241113,4.87,19710,-24.56,20240813,14180,4.87,20241113,19710,-24.56,20240813,14180,4.87,20241113,0.99,N,069080,500,176 억,,10568629,N,N,434,N,00,N +20241126,110705,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14820,-80,5,-0.54,465145960,31623,40.30,14800,15060,14580,19370,10430,14900,14709.10,30.24,0,-6873,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5180,9.00,0.74,12,0.09,1646.00,20086.00,19710,20240813,-24.81,14180,20241113,4.51,19710,-24.81,20240813,14180,4.51,20241113,19710,-24.81,20240813,14180,4.51,20241113,0.99,N,069080,500,176 억,,10568629,N,N,434,N,00,N +20241126,100704,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14590,-310,5,-2.08,371791450,25266,32.20,14800,15060,14580,19370,10430,14900,14715.09,30.24,0,-9358,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5099,8.86,0.73,12,0.07,1646.00,20086.00,19710,20240813,-25.98,14180,20241113,2.89,19710,-25.98,20240813,14180,2.89,20241113,19710,-25.98,20240813,14180,2.89,20241113,0.99,N,069080,500,176 억,,10568629,N,N,434,N,00,N +20241126,090659,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14700,-200,5,-1.34,126804640,8579,10.93,14800,15060,14650,19370,10430,14900,14780.82,30.24,0,-2452,15300,15100,14980,14780,14660,15200,14880,177,4470,500,11020,10,1,34950884,5138,8.93,0.73,12,0.02,1646.00,20086.00,19710,20240813,-25.42,14180,20241113,3.67,19710,-25.42,20240813,14180,3.67,20241113,19710,-25.42,20240813,14180,3.67,20241113,0.99,N,069080,500,176 억,,10568629,N,N,434,N,00,N 20241125,160642,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14900,-70,5,-0.47,1179187030,78472,100.72,14860,15180,14860,19460,10480,14970,15026.85,30.27,0,-9240,15316,15142,15016,14842,14716,15230,14930,177,4490,500,11070,10,1,34950884,5208,9.05,0.74,12,0.22,1646.00,20086.00,19710,20240813,-24.40,14180,20241113,5.08,19710,-24.40,20240813,14180,5.08,20241113,19710,-24.40,20240813,14180,5.08,20241113,0.99,N,069080,500,176 억,,10580081,N,N,434,N,00,N 20241125,150654,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14940,-30,5,-0.20,1058370730,70372,90.33,14860,15180,14860,19460,10480,14970,15039.66,30.27,0,-7926,15316,15142,15016,14842,14716,15230,14930,177,4490,500,11070,10,1,34950884,5222,9.08,0.74,12,0.20,1646.00,20086.00,19710,20240813,-24.20,14180,20241113,5.36,19710,-24.20,20240813,14180,5.36,20241113,19710,-24.20,20240813,14180,5.36,20241113,0.99,N,069080,500,176 억,,10580081,N,N,18,N,00,N 20241125,140653,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15000,30,2,0.20,871206750,57864,74.27,14860,15180,14860,19460,10480,14970,15056.11,30.27,0,-8523,15316,15142,15016,14842,14716,15230,14930,177,4490,500,11070,10,1,34950884,5243,9.11,0.75,12,0.17,1646.00,20086.00,19710,20240813,-23.90,14180,20241113,5.78,19710,-23.90,20240813,14180,5.78,20241113,19710,-23.90,20240813,14180,5.78,20241113,0.99,N,069080,500,176 억,,10580081,N,N,18,N,00,N diff --git a/069140/price/prices-20241101.csv b/069140/price/prices-20241101.csv index 426212d6f30c..8b6f279deb62 100644 --- a/069140/price/prices-20241101.csv +++ b/069140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1219,-9,5,-0.73,19827944,16431,41.82,1227,1227,1180,1596,860,1228,1206.74,0.00,0,-2660,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,160,-0.42,0.41,12,0.13,-2903.00,2948.00,3280,20231122,-62.84,1149,20241115,6.09,2260,-46.06,20240104,1149,6.09,20241115,2935,-58.47,20231127,1149,6.09,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N +20241126,150658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1218,-10,5,-0.81,16253194,13493,34.34,1227,1227,1180,1596,860,1228,1204.56,0.00,0,-2425,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,160,-0.42,0.41,12,0.10,-2903.00,2948.00,3280,20231122,-62.87,1149,20241115,6.01,2260,-46.11,20240104,1149,6.01,20241115,2935,-58.50,20231127,1149,6.01,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N +20241126,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,-18,5,-1.47,14999039,12459,31.71,1227,1227,1180,1596,860,1228,1203.87,0.00,0,-1666,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,159,-0.42,0.41,12,0.10,-2903.00,2948.00,3280,20231122,-63.11,1149,20241115,5.31,2260,-46.46,20240104,1149,5.31,20241115,2935,-58.77,20231127,1149,5.31,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N +20241126,130655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,-25,5,-2.04,14360127,11929,30.36,1227,1227,1180,1596,860,1228,1203.80,0.00,0,-1600,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,158,-0.41,0.41,12,0.09,-2903.00,2948.00,3280,20231122,-63.32,1149,20241115,4.70,2260,-46.77,20240104,1149,4.70,20241115,2935,-59.01,20231127,1149,4.70,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N +20241126,120700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-32,5,-2.61,13027637,10819,27.54,1227,1227,1180,1596,860,1228,1204.14,0.00,0,-938,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,157,-0.41,0.41,12,0.08,-2903.00,2948.00,3280,20231122,-63.54,1149,20241115,4.09,2260,-47.08,20240104,1149,4.09,20241115,2935,-59.25,20231127,1149,4.09,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N +20241126,110705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-35,5,-2.85,11735385,9741,24.79,1227,1227,1180,1596,860,1228,1204.74,0.00,0,-294,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,156,-0.41,0.40,12,0.07,-2903.00,2948.00,3280,20231122,-63.63,1149,20241115,3.83,2260,-47.21,20240104,1149,3.83,20241115,2935,-59.35,20231127,1149,3.83,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N +20241126,100705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-38,5,-3.09,9424969,7811,19.88,1227,1227,1180,1596,860,1228,1206.63,0.00,0,-292,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,156,-0.41,0.40,12,0.06,-2903.00,2948.00,3280,20231122,-63.72,1149,20241115,3.57,2260,-47.35,20240104,1149,3.57,20241115,2935,-59.45,20231127,1149,3.57,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N +20241126,090659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1222,-6,5,-0.49,1406089,1146,2.92,1227,1227,1222,1596,860,1228,1226.95,0.00,0,-168,1256,1242,1231,1217,1206,1236,1211,66,368,500,810,1,1,13102743,160,-0.42,0.41,12,0.01,-2903.00,2948.00,3280,20231122,-62.74,1149,20241115,6.35,2260,-45.93,20240104,1149,6.35,20241115,2935,-58.36,20231127,1149,6.35,20241115,0.18,N,069140,500,65 억,,0,N,N,0,N,00,N 20241125,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1228,-20,5,-1.60,48298983,39282,178.25,1245,1245,1220,1622,874,1248,1229.54,0.00,0,-3299,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,161,-0.42,0.42,12,0.30,-2903.00,2948.00,3280,20231122,-62.56,1149,20241115,6.88,2260,-45.66,20240104,1149,6.88,20241115,2935,-58.16,20231127,1149,6.88,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N 20241125,150655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1223,-25,5,-2.00,47863043,38927,176.64,1245,1245,1220,1622,874,1248,1229.56,0.00,0,-3170,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,160,-0.42,0.41,12,0.30,-2903.00,2948.00,3280,20231122,-62.71,1149,20241115,6.44,2260,-45.88,20240104,1149,6.44,20241115,2935,-58.33,20231127,1149,6.44,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N 20241125,140654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1221,-27,5,-2.16,43127418,35058,159.08,1245,1245,1220,1622,874,1248,1230.17,0.00,0,-2519,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,160,-0.42,0.41,12,0.27,-2903.00,2948.00,3280,20231122,-62.77,1149,20241115,6.27,2260,-45.97,20240104,1149,6.27,20241115,2935,-58.40,20231127,1149,6.27,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N diff --git a/069260/price/prices-20241101.csv b/069260/price/prices-20241101.csv index 146bee62132e..df91690ba337 100644 --- a/069260/price/prices-20241101.csv +++ b/069260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160653,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18450,-120,5,-0.65,521485930,28293,76.82,18420,18530,18380,24100,13000,18570,18431.62,8.68,0,-4027,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7542,5.60,0.85,12,0.07,3297.00,21815.00,23250,20231220,-20.65,17400,20240805,6.03,21450,-13.99,20240102,17400,6.03,20240805,23250,-20.65,20231220,17400,6.03,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,3784,N,00,N +20241126,150659,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18460,-110,5,-0.59,447766070,24298,65.97,18420,18530,18380,24100,13000,18570,18428.10,8.68,0,-5307,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7546,5.60,0.85,12,0.06,3297.00,21815.00,23250,20231220,-20.60,17400,20240805,6.09,21450,-13.94,20240102,17400,6.09,20240805,23250,-20.60,20231220,17400,6.09,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,628,N,00,N +20241126,140657,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18450,-120,5,-0.65,375989730,20410,55.42,18420,18530,18380,24100,13000,18570,18421.84,8.68,0,-5365,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7542,5.60,0.85,12,0.05,3297.00,21815.00,23250,20231220,-20.65,17400,20240805,6.03,21450,-13.99,20240102,17400,6.03,20240805,23250,-20.65,20231220,17400,6.03,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,628,N,00,N +20241126,130655,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18420,-150,5,-0.81,300115650,16292,44.23,18420,18530,18380,24100,13000,18570,18421.04,8.68,0,-4249,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7530,5.59,0.84,12,0.04,3297.00,21815.00,23250,20231220,-20.77,17400,20240805,5.86,21450,-14.13,20240102,17400,5.86,20240805,23250,-20.77,20231220,17400,5.86,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,628,N,00,N +20241126,120701,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18420,-150,5,-0.81,261125850,14176,38.49,18420,18530,18380,24100,13000,18570,18420.28,8.68,0,-4237,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7530,5.59,0.84,12,0.03,3297.00,21815.00,23250,20231220,-20.77,17400,20240805,5.86,21450,-14.13,20240102,17400,5.86,20240805,23250,-20.77,20231220,17400,5.86,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,628,N,00,N +20241126,110706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18440,-130,5,-0.70,230674280,12524,34.00,18420,18530,18380,24100,13000,18570,18418.58,8.68,0,-4014,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7538,5.59,0.85,12,0.03,3297.00,21815.00,23250,20231220,-20.69,17400,20240805,5.98,21450,-14.03,20240102,17400,5.98,20240805,23250,-20.69,20231220,17400,5.98,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,628,N,00,N +20241126,100705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18420,-150,5,-0.81,176030400,9558,25.95,18420,18530,18380,24100,13000,18570,18417.07,8.68,0,-3806,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7530,5.59,0.84,12,0.02,3297.00,21815.00,23250,20231220,-20.77,17400,20240805,5.86,21450,-14.13,20240102,17400,5.86,20240805,23250,-20.77,20231220,17400,5.86,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,628,N,00,N +20241126,090659,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18420,-150,5,-0.81,47340150,2569,6.98,18420,18530,18420,24100,13000,18570,18427.46,8.68,0,-1222,18710,18640,18500,18430,18290,18675,18465,409,5530,1000,14110,10,1,40878588,7530,5.59,0.84,12,0.01,3297.00,21815.00,23250,20231220,-20.77,17400,20240805,5.86,21450,-14.13,20240102,17400,5.86,20240805,23250,-20.77,20231220,17400,5.86,20240805,0.52,N,069260,1000,408 억,,3547628,N,N,628,N,00,N 20241125,160643,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18570,170,2,0.92,678024210,36800,146.30,18400,18570,18360,23900,12880,18400,18422.40,8.68,0,1639,18673,18536,18453,18316,18233,18495,18275,409,5500,1000,13980,10,1,40878588,7591,5.63,0.85,12,0.09,3297.00,21815.00,23250,20231220,-20.13,17400,20240805,6.72,21450,-13.43,20240102,17400,6.72,20240805,23250,-20.13,20231220,17400,6.72,20240805,0.53,N,069260,1000,408 억,,3547474,N,N,628,N,00,N 20241125,150655,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18390,-10,5,-0.05,519966810,28270,112.39,18400,18560,18360,23900,12880,18400,18392.88,8.68,0,1476,18673,18536,18453,18316,18233,18495,18275,409,5500,1000,13980,10,1,40878588,7518,5.58,0.84,12,0.07,3297.00,21815.00,23250,20231220,-20.90,17400,20240805,5.69,21450,-14.27,20240102,17400,5.69,20240805,23250,-20.90,20231220,17400,5.69,20240805,0.53,N,069260,1000,408 억,,3547474,N,N,239,N,00,N 20241125,140654,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18390,-10,5,-0.05,387506340,21064,83.74,18400,18560,18360,23900,12880,18400,18396.62,8.68,0,1745,18673,18536,18453,18316,18233,18495,18275,409,5500,1000,13980,10,1,40878588,7518,5.58,0.84,12,0.05,3297.00,21815.00,23250,20231220,-20.90,17400,20240805,5.69,21450,-14.27,20240102,17400,5.69,20240805,23250,-20.90,20231220,17400,5.69,20240805,0.53,N,069260,1000,408 억,,3547474,N,N,239,N,00,N diff --git a/069330/price/prices-20241101.csv b/069330/price/prices-20241101.csv index f0a34bff3db3..3641c0a589eb 100644 --- a/069330/price/prices-20241101.csv +++ b/069330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1321,6,2,0.46,45244289,34264,111.81,1315,1345,1285,1709,921,1315,1320.46,0.47,0,-4989,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,187,-5.98,1.00,12,0.24,-221.00,1327.00,2150,20231218,-38.56,1193,20241104,10.73,1671,-20.95,20240109,1193,10.73,20241104,2150,-38.56,20231218,1193,10.73,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N +20241126,150659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,-2,5,-0.15,44361345,33592,109.62,1315,1345,1285,1709,921,1315,1320.59,0.47,0,-4711,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,186,-5.94,0.99,12,0.24,-221.00,1327.00,2150,20231218,-38.93,1193,20241104,10.06,1671,-21.42,20240109,1193,10.06,20241104,2150,-38.93,20231218,1193,10.06,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N +20241126,140657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1312,-3,5,-0.23,44360032,33591,109.62,1315,1345,1285,1709,921,1315,1320.59,0.47,0,-4710,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,186,-5.94,0.99,12,0.24,-221.00,1327.00,2150,20231218,-38.98,1193,20241104,9.97,1671,-21.48,20240109,1193,9.97,20241104,2150,-38.98,20231218,1193,9.97,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N +20241126,130655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,-2,5,-0.15,43528204,32957,107.55,1315,1345,1285,1709,921,1315,1320.76,0.47,0,-4710,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,186,-5.94,0.99,12,0.23,-221.00,1327.00,2150,20231218,-38.93,1193,20241104,10.06,1671,-21.42,20240109,1193,10.06,20241104,2150,-38.93,20231218,1193,10.06,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N +20241126,120701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1329,14,2,1.06,43173613,32687,106.67,1315,1345,1285,1709,921,1315,1320.82,0.47,0,-4710,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,189,-6.01,1.00,12,0.23,-221.00,1327.00,2150,20231218,-38.19,1193,20241104,11.40,1671,-20.47,20240109,1193,11.40,20241104,2150,-38.19,20231218,1193,11.40,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N +20241126,110706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,1,2,0.08,12193345,9313,30.39,1315,1317,1285,1709,921,1315,1309.28,0.47,0,-3057,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,187,-5.95,0.99,12,0.07,-221.00,1327.00,2150,20231218,-38.79,1193,20241104,10.31,1671,-21.24,20240109,1193,10.31,20241104,2150,-38.79,20231218,1193,10.31,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N +20241126,100706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1286,-29,5,-2.21,4675530,3579,11.68,1315,1317,1286,1709,921,1315,1306.38,0.47,0,-1672,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,182,-5.82,0.97,12,0.03,-221.00,1327.00,2150,20231218,-40.19,1193,20241104,7.80,1671,-23.04,20240109,1193,7.80,20241104,2150,-40.19,20231218,1193,7.80,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N +20241126,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1315,0,3,0.00,808725,615,2.01,1315,1315,1315,1709,921,1315,1315.00,0.47,0,-90,1377,1346,1317,1286,1257,1361,1301,71,394,500,890,1,1,14191091,187,-5.95,0.99,12,0.00,-221.00,1327.00,2150,20231218,-38.84,1193,20241104,10.23,1671,-21.30,20240109,1193,10.23,20241104,2150,-38.84,20231218,1193,10.23,20241104,0.13,N,069330,500,70 억,,65991,N,N,0,N,00,N 20241125,160643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1315,6,2,0.46,40041274,30634,157.27,1309,1348,1288,1701,917,1309,1307.09,0.46,0,1042,1336,1322,1311,1297,1286,1317,1292,71,392,500,890,1,1,14191091,187,-5.95,0.99,12,0.22,-221.00,1327.00,2150,20231218,-38.84,1193,20241104,10.23,1671,-21.30,20240109,1193,10.23,20241104,2150,-38.84,20231218,1193,10.23,20241104,0.13,N,069330,500,70 억,,64949,N,N,0,N,00,N 20241125,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1294,-15,5,-1.15,37152771,28430,145.95,1309,1348,1288,1701,917,1309,1306.82,0.46,0,1562,1336,1322,1311,1297,1286,1317,1292,71,392,500,890,1,1,14191091,184,-5.86,0.98,12,0.20,-221.00,1327.00,2150,20231218,-39.81,1193,20241104,8.47,1671,-22.56,20240109,1193,8.47,20241104,2150,-39.81,20231218,1193,8.47,20241104,0.13,N,069330,500,70 억,,64949,N,N,0,N,00,N 20241125,140654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1323,14,2,1.07,35834721,27413,140.73,1309,1348,1288,1701,917,1309,1307.22,0.46,0,1479,1336,1322,1311,1297,1286,1317,1292,71,392,500,890,1,1,14191091,188,-5.99,1.00,12,0.19,-221.00,1327.00,2150,20231218,-38.47,1193,20241104,10.90,1671,-20.83,20240109,1193,10.90,20241104,2150,-38.47,20231218,1193,10.90,20241104,0.13,N,069330,500,70 억,,64949,N,N,0,N,00,N diff --git a/069410/price/prices-20241101.csv b/069410/price/prices-20241101.csv index a61f6d249824..71a7833fbdcc 100644 --- a/069410/price/prices-20241101.csv +++ b/069410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160654,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,45,2,1.26,79102270,22000,111.77,3620,3650,3560,4660,2510,3585,3595.56,0.39,0,3581,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,372,-27.92,0.69,12,0.21,-130.00,5266.00,7600,20240126,-52.24,2900,20240806,25.17,7600,-52.24,20240126,2900,25.17,20240806,7600,-52.24,20240126,2900,25.17,20240806,2.28,N,069410,500,51 억,,40460,N,N,11,N,00,N +20241126,150659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3625,40,2,1.12,78194740,21750,110.50,3620,3650,3560,4660,2510,3585,3595.16,0.39,0,3583,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,371,-27.88,0.69,12,0.21,-130.00,5266.00,7600,20240126,-52.30,2900,20240806,25.00,7600,-52.30,20240126,2900,25.00,20240806,7600,-52.30,20240126,2900,25.00,20240806,2.28,N,069410,500,51 억,,40460,N,N,0,N,00,N +20241126,140657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,10,2,0.28,69684450,19384,98.48,3620,3650,3560,4660,2510,3585,3594.95,0.39,0,2570,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,368,-27.65,0.68,12,0.19,-130.00,5266.00,7600,20240126,-52.70,2900,20240806,23.97,7600,-52.70,20240126,2900,23.97,20240806,7600,-52.70,20240126,2900,23.97,20240806,2.28,N,069410,500,51 억,,40460,N,N,0,N,00,N +20241126,130655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,0,3,0.00,58264155,16210,82.36,3620,3650,3560,4660,2510,3585,3594.33,0.39,0,2243,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,367,-27.58,0.68,12,0.16,-130.00,5266.00,7600,20240126,-52.83,2900,20240806,23.62,7600,-52.83,20240126,2900,23.62,20240806,7600,-52.83,20240126,2900,23.62,20240806,2.28,N,069410,500,51 억,,40460,N,N,0,N,00,N +20241126,120701,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3610,25,2,0.70,57625955,16032,81.45,3620,3650,3560,4660,2510,3585,3594.43,0.39,0,2243,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,370,-27.77,0.69,12,0.16,-130.00,5266.00,7600,20240126,-52.50,2900,20240806,24.48,7600,-52.50,20240126,2900,24.48,20240806,7600,-52.50,20240126,2900,24.48,20240806,2.28,N,069410,500,51 억,,40460,N,N,0,N,00,N +20241126,110706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3600,15,2,0.42,49607640,13802,70.12,3620,3650,3560,4660,2510,3585,3594.24,0.39,0,2088,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,369,-27.69,0.68,12,0.13,-130.00,5266.00,7600,20240126,-52.63,2900,20240806,24.14,7600,-52.63,20240126,2900,24.14,20240806,7600,-52.63,20240126,2900,24.14,20240806,2.28,N,069410,500,51 억,,40460,N,N,0,N,00,N +20241126,100706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,20,2,0.56,46304830,12880,65.44,3620,3650,3560,4660,2510,3585,3595.10,0.39,0,1310,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,369,-27.73,0.68,12,0.13,-130.00,5266.00,7600,20240126,-52.57,2900,20240806,24.31,7600,-52.57,20240126,2900,24.31,20240806,7600,-52.57,20240126,2900,24.31,20240806,2.28,N,069410,500,51 억,,40460,N,N,0,N,00,N +20241126,090700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3620,35,2,0.98,2373920,658,3.34,3620,3625,3585,4660,2510,3585,3607.78,0.39,0,-99,3685,3635,3570,3520,3455,3660,3545,51,1075,500,2150,5,1,10244824,371,-27.85,0.69,12,0.01,-130.00,5266.00,7600,20240126,-52.37,2900,20240806,24.83,7600,-52.37,20240126,2900,24.83,20240806,7600,-52.37,20240126,2900,24.83,20240806,2.28,N,069410,500,51 억,,40460,N,N,0,N,00,N 20241125,160643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,75,2,2.14,68837765,19292,57.36,3510,3620,3505,4560,2460,3510,3568.07,0.37,0,2593,3683,3596,3513,3426,3343,3640,3470,51,1050,500,2100,5,1,10244824,367,-27.58,0.68,12,0.19,-130.00,5266.00,7600,20240126,-52.83,2900,20240806,23.62,7600,-52.83,20240126,2900,23.62,20240806,7600,-52.83,20240126,2900,23.62,20240806,2.23,N,069410,500,51 억,,37921,N,N,0,N,00,N 20241125,150656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,80,2,2.28,57802175,16214,48.21,3510,3620,3505,4560,2460,3510,3564.95,0.37,0,2156,3683,3596,3513,3426,3343,3640,3470,51,1050,500,2100,5,1,10244824,368,-27.62,0.68,12,0.16,-130.00,5266.00,7600,20240126,-52.76,2900,20240806,23.79,7600,-52.76,20240126,2900,23.79,20240806,7600,-52.76,20240126,2900,23.79,20240806,2.23,N,069410,500,51 억,,37921,N,N,0,N,00,N 20241125,140655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3555,45,2,1.28,42170985,11865,35.28,3510,3585,3505,4560,2460,3510,3554.23,0.37,0,1038,3683,3596,3513,3426,3343,3640,3470,51,1050,500,2100,5,1,10244824,364,-27.35,0.68,12,0.12,-130.00,5266.00,7600,20240126,-53.22,2900,20240806,22.59,7600,-53.22,20240126,2900,22.59,20240806,7600,-53.22,20240126,2900,22.59,20240806,2.23,N,069410,500,51 억,,37921,N,N,0,N,00,N diff --git a/069460/price/prices-20241101.csv b/069460/price/prices-20241101.csv index c8fb2db93dc0..e1535ac96d8c 100644 --- a/069460/price/prices-20241101.csv +++ b/069460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160654,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1389,59,2,4.44,1323224159,976213,100.03,1318,1399,1306,1729,931,1330,1355.44,1.62,0,77654,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,938,26.71,0.99,12,1.45,52.00,1404.00,1456,20231123,-4.60,921,20240621,50.81,1399,-0.71,20241126,921,50.81,20240621,1399,-0.71,20241126,921,50.81,20240621,8.94,N,069460,500,337 억,,1097108,N,N,4,N,00,N +20241126,150700,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1367,37,2,2.78,1254872469,926850,94.97,1318,1399,1306,1729,931,1330,1353.91,1.62,0,77806,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,923,26.29,0.97,12,1.37,52.00,1404.00,1456,20231123,-6.11,921,20240621,48.43,1399,-2.29,20241126,921,48.43,20240621,1399,-2.29,20241126,921,48.43,20240621,8.94,N,069460,500,337 억,,1097108,N,N,0,N,00,N +20241126,140658,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1365,35,2,2.63,723699124,541762,55.51,1318,1371,1306,1729,931,1330,1335.82,1.62,0,-55321,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,922,26.25,0.97,12,0.80,52.00,1404.00,1456,20231123,-6.25,921,20240621,48.21,1371,-0.44,20241126,921,48.21,20240621,1371,-0.44,20241126,921,48.21,20240621,8.94,N,069460,500,337 억,,1097108,N,N,0,N,00,N +20241126,130656,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1331,1,2,0.08,520085746,391591,40.12,1318,1370,1306,1729,931,1330,1328.14,1.62,0,-85226,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,899,25.60,0.95,12,0.58,52.00,1404.00,1456,20231123,-8.59,921,20240621,44.52,1370,-2.85,20241126,921,44.52,20240621,1370,-2.85,20241126,921,44.52,20240621,8.94,N,069460,500,337 억,,1097108,N,N,0,N,00,N +20241126,120701,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1333,3,2,0.23,451792283,340007,34.84,1318,1370,1306,1729,931,1330,1328.77,1.62,0,-51409,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,900,25.63,0.95,12,0.50,52.00,1404.00,1456,20231123,-8.45,921,20240621,44.73,1370,-2.70,20241126,921,44.73,20240621,1370,-2.70,20241126,921,44.73,20240621,8.94,N,069460,500,337 억,,1097108,N,N,0,N,00,N +20241126,110707,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1323,-7,5,-0.53,347069342,260853,26.73,1318,1370,1306,1729,931,1330,1330.52,1.62,0,-18895,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,894,25.44,0.94,12,0.39,52.00,1404.00,1456,20231123,-9.13,921,20240621,43.65,1370,-3.43,20241126,921,43.65,20240621,1370,-3.43,20241126,921,43.65,20240621,8.94,N,069460,500,337 억,,1097108,N,N,0,N,00,N +20241126,100706,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1344,14,2,1.05,235427532,176822,18.12,1318,1370,1306,1729,931,1330,1331.44,1.62,0,23123,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,908,25.85,0.96,12,0.26,52.00,1404.00,1456,20231123,-7.69,921,20240621,45.93,1370,-1.90,20241126,921,45.93,20240621,1370,-1.90,20241126,921,45.93,20240621,8.94,N,069460,500,337 억,,1097108,N,N,0,N,00,N +20241126,090700,57,100.00,KOSPI,신고가,철강.금속,N,N,N,N, ,N,1331,1,2,0.08,23679684,17681,1.81,1318,1370,1318,1729,931,1330,1339.27,1.62,0,195,1396,1363,1307,1274,1218,1379,1290,338,399,500,900,1,1,67544896,899,25.60,0.95,12,0.03,52.00,1404.00,1456,20231123,-8.59,921,20240621,44.52,1370,-2.85,20241126,921,44.52,20240621,1370,-2.85,20241126,921,44.52,20240621,8.94,N,069460,500,337 억,,1097108,N,N,0,N,00,N 20241125,160644,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1330,77,2,6.15,1280251811,975836,439.41,1260,1340,1251,1628,878,1253,1311.93,1.08,0,363266,1288,1270,1243,1225,1198,1279,1234,338,375,500,850,1,1,67544896,898,25.58,0.95,12,1.44,52.00,1404.00,1456,20231123,-8.65,921,20240621,44.41,1348,-1.34,20240704,921,44.41,20240621,1348,-1.34,20240704,921,44.41,20240621,8.71,N,069460,500,337 억,,728455,N,N,2,N,00,N 20241125,150656,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1326,73,2,5.83,1174032101,895626,403.29,1260,1340,1251,1628,878,1253,1310.85,1.08,0,354669,1288,1270,1243,1225,1198,1279,1234,338,375,500,850,1,1,67544896,896,25.50,0.94,12,1.33,52.00,1404.00,1456,20231123,-8.93,921,20240621,43.97,1348,-1.63,20240704,921,43.97,20240621,1348,-1.63,20240704,921,43.97,20240621,8.71,N,069460,500,337 억,,728455,N,N,2,N,00,N 20241125,140655,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1328,75,2,5.99,1108662436,846402,381.13,1260,1340,1251,1628,878,1253,1309.85,1.08,0,333186,1288,1270,1243,1225,1198,1279,1234,338,375,500,850,1,1,67544896,897,25.54,0.95,12,1.25,52.00,1404.00,1456,20231123,-8.79,921,20240621,44.19,1348,-1.48,20240704,921,44.19,20240621,1348,-1.48,20240704,921,44.19,20240621,8.71,N,069460,500,337 억,,728455,N,N,2,N,00,N diff --git a/069510/price/prices-20241101.csv b/069510/price/prices-20241101.csv index 37955e24f69a..f45a273ac424 100644 --- a/069510/price/prices-20241101.csv +++ b/069510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,0,3,0.00,42380130,4047,106.87,10570,10570,10390,13650,7350,10500,10471.78,56.10,0,23,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1146,5.29,0.68,12,0.04,1985.00,15502.00,11600,20240826,-9.48,8040,20240412,30.60,11600,-9.48,20240826,8040,30.60,20240412,11600,-9.48,20240826,8040,30.60,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N +20241126,150700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,0,3,0.00,39796290,3801,100.37,10570,10570,10390,13650,7350,10500,10469.95,56.10,0,12,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1146,5.29,0.68,12,0.03,1985.00,15502.00,11600,20240826,-9.48,8040,20240412,30.60,11600,-9.48,20240826,8040,30.60,20240412,11600,-9.48,20240826,8040,30.60,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N +20241126,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,-10,5,-0.10,30226400,2889,76.29,10570,10570,10390,13650,7350,10500,10462.58,56.10,0,-49,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1144,5.28,0.68,12,0.03,1985.00,15502.00,11600,20240826,-9.57,8040,20240412,30.47,11600,-9.57,20240826,8040,30.47,20240412,11600,-9.57,20240826,8040,30.47,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N +20241126,130656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10390,-110,5,-1.05,25176820,2406,63.53,10570,10570,10390,13650,7350,10500,10464.18,56.10,0,-12,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1134,5.23,0.67,12,0.02,1985.00,15502.00,11600,20240826,-10.43,8040,20240412,29.23,11600,-10.43,20240826,8040,29.23,20240412,11600,-10.43,20240826,8040,29.23,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N +20241126,120702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,0,3,0.00,14802580,1412,37.29,10570,10570,10450,13650,7350,10500,10483.41,56.10,0,-115,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1146,5.29,0.68,12,0.01,1985.00,15502.00,11600,20240826,-9.48,8040,20240412,30.60,11600,-9.48,20240826,8040,30.60,20240412,11600,-9.48,20240826,8040,30.60,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N +20241126,110707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10450,-50,5,-0.48,11216930,1069,28.23,10570,10570,10450,13650,7350,10500,10492.92,56.10,0,-117,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1140,5.26,0.67,12,0.01,1985.00,15502.00,11600,20240826,-9.91,8040,20240412,29.98,11600,-9.91,20240826,8040,29.98,20240412,11600,-9.91,20240826,8040,29.98,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N +20241126,100707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,30,2,0.29,695350,66,1.74,10570,10570,10500,13650,7350,10500,10535.61,56.10,0,-44,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1149,5.30,0.68,12,0.00,1985.00,15502.00,11600,20240826,-9.22,8040,20240412,30.97,11600,-9.22,20240826,8040,30.97,20240412,11600,-9.22,20240826,8040,30.97,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N +20241126,090701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,0,3,0.00,484750,46,1.21,10570,10570,10500,13650,7350,10500,10538.04,56.10,0,-24,10606,10552,10446,10392,10286,10580,10420,55,3150,500,7560,10,1,10910000,1146,5.29,0.68,12,0.00,1985.00,15502.00,11600,20240826,-9.48,8040,20240412,30.60,11600,-9.48,20240826,8040,30.60,20240412,11600,-9.48,20240826,8040,30.60,20240412,0.16,N,069510,500,54 억,,6120779,N,N,0,N,00,N 20241125,160644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,110,2,1.06,39473670,3786,84.41,10460,10500,10340,13500,7280,10390,10422.47,56.10,0,-15,10570,10480,10380,10290,10190,10430,10240,55,3110,500,7480,10,1,10910000,1146,5.29,0.68,12,0.03,1985.00,15502.00,11600,20240826,-9.48,8040,20240412,30.60,11600,-9.48,20240826,8040,30.60,20240412,11600,-9.48,20240826,8040,30.60,20240412,0.17,N,069510,500,54 억,,6120789,N,N,0,N,00,N 20241125,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,100,2,0.96,35181230,3377,75.30,10460,10500,10340,13500,7280,10390,10417.89,56.10,0,16,10570,10480,10380,10290,10190,10430,10240,55,3110,500,7480,10,1,10910000,1144,5.28,0.68,12,0.03,1985.00,15502.00,11600,20240826,-9.57,8040,20240412,30.47,11600,-9.57,20240826,8040,30.47,20240412,11600,-9.57,20240826,8040,30.47,20240412,0.17,N,069510,500,54 억,,6120789,N,N,0,N,00,N 20241125,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,10,2,0.10,25371100,2440,54.40,10460,10460,10340,13500,7280,10390,10397.99,56.10,0,23,10570,10480,10380,10290,10190,10430,10240,55,3110,500,7480,10,1,10910000,1135,5.24,0.67,12,0.02,1985.00,15502.00,11600,20240826,-10.34,8040,20240412,29.35,11600,-10.34,20240826,8040,29.35,20240412,11600,-10.34,20240826,8040,29.35,20240412,0.17,N,069510,500,54 억,,6120789,N,N,0,N,00,N diff --git a/069540/price/prices-20241101.csv b/069540/price/prices-20241101.csv index 3c3699f6dab2..e8ff5dd68d00 100644 --- a/069540/price/prices-20241101.csv +++ b/069540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160655,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1290,-140,5,-9.79,2045998955,1595301,281.14,1435,1450,1217,1859,1001,1430,1282.52,1.28,0,-147966,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,585,-1.88,0.75,12,3.52,-685.00,1722.00,4335,20231121,-70.24,1056,20240820,22.16,4120,-68.69,20240516,1056,22.16,20240820,4120,-68.69,20240516,1056,22.16,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N +20241126,150700,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,-125,5,-8.74,1984030838,1547408,272.70,1435,1450,1217,1859,1001,1430,1282.16,1.28,0,-142430,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,592,-1.91,0.76,12,3.41,-685.00,1722.00,4335,20231121,-69.90,1056,20240820,23.58,4120,-68.33,20240516,1056,23.58,20240820,4120,-68.33,20240516,1056,23.58,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N +20241126,140658,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1262,-168,5,-11.75,1728714240,1349968,237.91,1435,1450,1217,1859,1001,1430,1280.56,1.28,0,-143315,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,572,-1.84,0.73,12,2.98,-685.00,1722.00,4335,20231121,-70.89,1056,20240820,19.51,4120,-69.37,20240516,1056,19.51,20240820,4120,-69.37,20240516,1056,19.51,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N +20241126,130656,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,-169,5,-11.82,1634700416,1275126,224.72,1435,1450,1217,1859,1001,1430,1281.99,1.28,0,-109644,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,572,-1.84,0.73,12,2.81,-685.00,1722.00,4335,20231121,-70.91,1056,20240820,19.41,4120,-69.39,20240516,1056,19.41,20240820,4120,-69.39,20240516,1056,19.41,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N +20241126,120702,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1255,-175,5,-12.24,1518709020,1183029,208.49,1435,1450,1217,1859,1001,1430,1283.75,1.28,0,-83228,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,569,-1.83,0.73,12,2.61,-685.00,1722.00,4335,20231121,-71.05,1056,20240820,18.84,4120,-69.54,20240516,1056,18.84,20240820,4120,-69.54,20240516,1056,18.84,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N +20241126,110707,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1262,-168,5,-11.75,1282331383,995129,175.37,1435,1450,1217,1859,1001,1430,1288.61,1.28,0,-30159,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,572,-1.84,0.73,12,2.19,-685.00,1722.00,4335,20231121,-70.89,1056,20240820,19.51,4120,-69.37,20240516,1056,19.51,20240820,4120,-69.37,20240516,1056,19.51,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N +20241126,100707,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1270,-160,5,-11.19,1067134998,825786,145.53,1435,1450,1217,1859,1001,1430,1292.27,1.28,0,-17202,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,576,-1.85,0.74,12,1.82,-685.00,1722.00,4335,20231121,-70.70,1056,20240820,20.27,4120,-69.17,20240516,1056,20.27,20240820,4120,-69.17,20240516,1056,20.27,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N +20241126,090701,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1385,-45,5,-3.15,59664239,42762,7.54,1435,1450,1376,1859,1001,1430,1395.26,1.28,0,12378,1514,1472,1438,1396,1362,1455,1379,227,429,500,1000,1,1,45352134,628,-2.02,0.80,12,0.09,-685.00,1722.00,4335,20231121,-68.05,1056,20240820,31.16,4120,-66.38,20240516,1056,31.16,20240820,4120,-66.38,20240516,1056,31.16,20240820,0.85,N,069540,500,226 억,,580283,N,N,0,N,01,N 20241125,160644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1430,-13,5,-0.90,805764625,560648,108.91,1480,1480,1404,1875,1011,1443,1437.22,1.30,0,-10156,1694,1568,1504,1378,1314,1536,1346,227,432,500,1010,1,1,45352134,649,-2.09,0.83,12,1.24,-685.00,1722.00,4335,20231121,-67.01,1056,20240820,35.42,4120,-65.29,20240516,1056,35.42,20240820,4120,-65.29,20240516,1056,35.42,20240820,0.80,N,069540,500,226 억,,590353,N,N,0,N,00,N 20241125,150657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1428,-15,5,-1.04,751234825,522495,101.50,1480,1480,1404,1875,1011,1443,1437.78,1.30,0,-11858,1694,1568,1504,1378,1314,1536,1346,227,432,500,1010,1,1,45352134,648,-2.08,0.83,12,1.15,-685.00,1722.00,4335,20231121,-67.06,1056,20240820,35.23,4120,-65.34,20240516,1056,35.23,20240820,4120,-65.34,20240516,1056,35.23,20240820,0.80,N,069540,500,226 억,,590353,N,N,0,N,00,N 20241125,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1451,8,2,0.55,649914792,451854,87.78,1480,1480,1404,1875,1011,1443,1438.33,1.30,0,-12115,1694,1568,1504,1378,1314,1536,1346,227,432,500,1010,1,1,45352134,658,-2.12,0.84,12,1.00,-685.00,1722.00,4335,20231121,-66.53,1056,20240820,37.41,4120,-64.78,20240516,1056,37.41,20240820,4120,-64.78,20240516,1056,37.41,20240820,0.80,N,069540,500,226 억,,590353,N,N,0,N,00,N diff --git a/069620/price/prices-20241101.csv b/069620/price/prices-20241101.csv index 2999963f399f..983b36139611 100644 --- a/069620/price/prices-20241101.csv +++ b/069620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160655,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126500,200,2,0.16,3235758800,25806,49.90,126400,127200,124100,164100,88500,126300,125387.80,9.39,0,-3868,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14657,12.04,1.90,12,0.22,10507.00,66469.00,164400,20241015,-23.05,100100,20240626,26.37,164400,-23.05,20241015,100100,26.37,20240626,164400,-23.05,20241015,100100,26.37,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,86,N,00,N +20241126,150701,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126400,100,2,0.08,3013251100,24047,46.50,126400,127200,124100,164100,88500,126300,125306.74,9.39,0,-3942,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14645,12.03,1.90,12,0.21,10507.00,66469.00,164400,20241015,-23.11,100100,20240626,26.27,164400,-23.11,20241015,100100,26.27,20240626,164400,-23.11,20241015,100100,26.27,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,66,N,00,N +20241126,140659,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,125000,-1300,5,-1.03,2540681700,20306,39.26,126400,127200,124100,164100,88500,126300,125119.75,9.39,0,-3954,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14483,11.90,1.88,12,0.18,10507.00,66469.00,164400,20241015,-23.97,100100,20240626,24.88,164400,-23.97,20241015,100100,24.88,20240626,164400,-23.97,20241015,100100,24.88,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,66,N,00,N +20241126,130657,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,124900,-1400,5,-1.11,2326538700,18591,35.95,126400,127200,124100,164100,88500,126300,125143.28,9.39,0,-4060,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14472,11.89,1.88,12,0.16,10507.00,66469.00,164400,20241015,-24.03,100100,20240626,24.78,164400,-24.03,20241015,100100,24.78,20240626,164400,-24.03,20241015,100100,24.78,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,66,N,00,N +20241126,120702,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,125200,-1100,5,-0.87,2091054500,16709,32.31,126400,127200,124100,164100,88500,126300,125145.40,9.39,0,-4428,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14506,11.92,1.88,12,0.14,10507.00,66469.00,164400,20241015,-23.84,100100,20240626,25.07,164400,-23.84,20241015,100100,25.07,20240626,164400,-23.84,20241015,100100,25.07,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,66,N,00,N +20241126,110708,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,124500,-1800,5,-1.43,1877088600,14999,29.00,126400,127200,124100,164100,88500,126300,125147.58,9.39,0,-4698,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14425,11.85,1.87,12,0.13,10507.00,66469.00,164400,20241015,-24.27,100100,20240626,24.38,164400,-24.27,20241015,100100,24.38,20240626,164400,-24.27,20241015,100100,24.38,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,66,N,00,N +20241126,100707,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,124600,-1700,5,-1.35,1444092800,11515,22.26,126400,127200,124400,164100,88500,126300,125409.71,9.39,0,-5291,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14437,11.86,1.87,12,0.10,10507.00,66469.00,164400,20241015,-24.21,100100,20240626,24.48,164400,-24.21,20241015,100100,24.48,20240626,164400,-24.21,20241015,100100,24.48,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,66,N,00,N +20241126,090701,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,125300,-1000,5,-0.79,379995400,3009,5.82,126400,126600,125200,164100,88500,126300,126286.27,9.39,0,-1842,134100,130200,127700,123800,121300,128950,122550,290,37800,2500,93460,100,1,11586575,14518,11.93,1.89,12,0.03,10507.00,66469.00,164400,20241015,-23.78,100100,20240626,25.17,164400,-23.78,20241015,100100,25.17,20240626,164400,-23.78,20241015,100100,25.17,20240626,0.33,N,069620,2500,289 억,,1087902,N,N,66,N,00,N 20241125,160645,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126300,-2800,5,-2.17,6504873000,51448,299.39,131400,131600,125200,167800,90400,129100,126435.90,9.32,0,5016,132566,130832,129066,127332,125566,129950,126450,290,38700,2500,95530,100,1,11586575,14634,12.02,1.90,12,0.44,10507.00,66469.00,164400,20241015,-23.18,100100,20240626,26.17,164400,-23.18,20241015,100100,26.17,20240626,164400,-23.18,20241015,100100,26.17,20240626,0.32,N,069620,2500,289 억,,1080083,N,N,66,N,00,N 20241125,150657,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,125900,-3200,5,-2.48,5923433400,46835,272.55,131400,131600,125200,167800,90400,129100,126474.50,9.32,0,4532,132566,130832,129066,127332,125566,129950,126450,290,38700,2500,95530,100,1,11586575,14587,11.98,1.89,12,0.40,10507.00,66469.00,164400,20241015,-23.42,100100,20240626,25.77,164400,-23.42,20241015,100100,25.77,20240626,164400,-23.42,20241015,100100,25.77,20240626,0.32,N,069620,2500,289 억,,1080083,N,N,188,N,00,N 20241125,140656,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126100,-3000,5,-2.32,5169052000,40847,237.70,131400,131600,125200,167800,90400,129100,126546.67,9.32,0,2799,132566,130832,129066,127332,125566,129950,126450,290,38700,2500,95530,100,1,11586575,14611,12.00,1.90,12,0.35,10507.00,66469.00,164400,20241015,-23.30,100100,20240626,25.97,164400,-23.30,20241015,100100,25.97,20240626,164400,-23.30,20241015,100100,25.97,20240626,0.32,N,069620,2500,289 억,,1080083,N,N,188,N,00,N diff --git a/069640/price/prices-20241101.csv b/069640/price/prices-20241101.csv index 200073c521e3..17ac53cc4f10 100644 --- a/069640/price/prices-20241101.csv +++ b/069640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160655,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1284,-25,5,-1.91,23651116,18283,202.07,1309,1317,1280,1701,917,1309,1293.61,0.41,0,1184,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,387,-6.00,0.36,12,0.06,-214.00,3527.00,2830,20231219,-54.63,1266,20241115,1.42,2800,-54.14,20240906,1266,1.42,20241115,2830,-54.63,20231219,1266,1.42,20241115,0.00,N,069640,500,150 억,,122755,N,N,1,N,00,N +20241126,150701,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1285,-24,5,-1.83,16169582,12458,137.69,1309,1317,1285,1701,917,1309,1297.93,0.41,0,773,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,387,-6.00,0.36,12,0.04,-214.00,3527.00,2830,20231219,-54.59,1266,20241115,1.50,2800,-54.11,20240906,1266,1.50,20241115,2830,-54.59,20231219,1266,1.50,20241115,0.00,N,069640,500,150 억,,122755,N,N,0,N,00,N +20241126,140659,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,-4,5,-0.31,12107663,9313,102.93,1309,1317,1295,1701,917,1309,1300.08,0.41,0,-90,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,393,-6.10,0.37,12,0.03,-214.00,3527.00,2830,20231219,-53.89,1266,20241115,3.08,2800,-53.39,20240906,1266,3.08,20241115,2830,-53.89,20231219,1266,3.08,20241115,0.00,N,069640,500,150 억,,122755,N,N,0,N,00,N +20241126,130657,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-9,5,-0.69,11738729,9030,99.80,1309,1317,1295,1701,917,1309,1299.97,0.41,0,-57,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,391,-6.07,0.37,12,0.03,-214.00,3527.00,2830,20231219,-54.06,1266,20241115,2.69,2800,-53.57,20240906,1266,2.69,20241115,2830,-54.06,20231219,1266,2.69,20241115,0.00,N,069640,500,150 억,,122755,N,N,0,N,00,N +20241126,120703,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1315,6,2,0.46,9241640,7110,78.58,1309,1316,1295,1701,917,1309,1299.81,0.41,0,-84,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,396,-6.14,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.53,1266,20241115,3.87,2800,-53.04,20240906,1266,3.87,20241115,2830,-53.53,20231219,1266,3.87,20241115,0.00,N,069640,500,150 억,,122755,N,N,0,N,00,N +20241126,110708,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,-4,5,-0.31,8606209,6624,73.21,1309,1309,1295,1701,917,1309,1299.25,0.41,0,22,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,393,-6.10,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.89,1266,20241115,3.08,2800,-53.39,20240906,1266,3.08,20241115,2830,-53.89,20231219,1266,3.08,20241115,0.00,N,069640,500,150 억,,122755,N,N,0,N,00,N +20241126,100708,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,-3,5,-0.23,7485264,5765,63.72,1309,1309,1295,1701,917,1309,1298.40,0.41,0,72,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,393,-6.10,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.85,1266,20241115,3.16,2800,-53.36,20240906,1266,3.16,20241115,2830,-53.85,20231219,1266,3.16,20241115,0.00,N,069640,500,150 억,,122755,N,N,0,N,00,N +20241126,090702,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,-2,5,-0.15,500807,383,4.23,1309,1309,1307,1701,917,1309,1307.59,0.41,0,-128,1326,1317,1306,1297,1286,1322,1302,151,392,500,810,1,1,30106502,393,-6.11,0.37,12,0.00,-214.00,3527.00,2830,20231219,-53.82,1266,20241115,3.24,2800,-53.32,20240906,1266,3.24,20241115,2830,-53.82,20231219,1266,3.24,20241115,0.00,N,069640,500,150 억,,122755,N,N,0,N,00,N 20241125,160645,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1309,14,2,1.08,11767660,9038,70.68,1295,1315,1295,1683,907,1295,1301.28,0.41,0,764,1342,1318,1306,1282,1270,1312,1276,151,388,500,800,1,1,30106502,394,-6.12,0.37,12,0.03,-214.00,3527.00,2830,20231219,-53.75,1266,20241115,3.40,2800,-53.25,20240906,1266,3.40,20241115,2830,-53.75,20231219,1266,3.40,20241115,0.00,N,069640,500,150 억,,121991,N,N,1,N,00,N 20241125,150657,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,10,2,0.77,9299712,7145,55.87,1295,1315,1295,1683,907,1295,1301.57,0.41,0,771,1342,1318,1306,1282,1270,1312,1276,151,388,500,800,1,1,30106502,393,-6.10,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.89,1266,20241115,3.08,2800,-53.39,20240906,1266,3.08,20241115,2830,-53.89,20231219,1266,3.08,20241115,0.00,N,069640,500,150 억,,121991,N,N,1,N,00,N 20241125,140656,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,4,2,0.31,7144348,5491,42.94,1295,1315,1295,1683,907,1295,1301.10,0.41,0,974,1342,1318,1306,1282,1270,1312,1276,151,388,500,800,1,1,30106502,391,-6.07,0.37,12,0.02,-214.00,3527.00,2830,20231219,-54.10,1266,20241115,2.61,2800,-53.61,20240906,1266,2.61,20241115,2830,-54.10,20231219,1266,2.61,20241115,0.00,N,069640,500,150 억,,121991,N,N,1,N,00,N diff --git a/069730/price/prices-20241101.csv b/069730/price/prices-20241101.csv index 6ea6a42c73ee..41a45acc79e3 100644 --- a/069730/price/prices-20241101.csv +++ b/069730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160656,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3430,30,2,0.88,38996680,11410,79.17,3400,3440,3400,4420,2380,3400,3417.76,7.33,0,190,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,494,3.82,0.25,12,0.08,899.00,13555.00,5150,20240607,-33.40,3250,20241115,5.54,5150,-33.40,20240607,3250,5.54,20241115,5150,-33.40,20240607,3250,5.54,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N +20241126,150701,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3430,30,2,0.88,38551425,11280,78.27,3400,3440,3400,4420,2380,3400,3417.68,7.33,0,160,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,494,3.82,0.25,12,0.08,899.00,13555.00,5150,20240607,-33.40,3250,20241115,5.54,5150,-33.40,20240607,3250,5.54,20241115,5150,-33.40,20240607,3250,5.54,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N +20241126,140659,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3405,5,2,0.15,35945440,10514,72.95,3400,3440,3400,4420,2380,3400,3418.82,7.33,0,89,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,490,3.79,0.25,12,0.07,899.00,13555.00,5150,20240607,-33.88,3250,20241115,4.77,5150,-33.88,20240607,3250,4.77,20241115,5150,-33.88,20240607,3250,4.77,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N +20241126,130657,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3425,25,2,0.74,24062805,7032,48.79,3400,3440,3400,4420,2380,3400,3421.90,7.33,0,-21,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,493,3.81,0.25,12,0.05,899.00,13555.00,5150,20240607,-33.50,3250,20241115,5.38,5150,-33.50,20240607,3250,5.38,20241115,5150,-33.50,20240607,3250,5.38,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N +20241126,120703,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3430,30,2,0.88,22272905,6510,45.17,3400,3440,3400,4420,2380,3400,3421.34,7.33,0,-21,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,494,3.82,0.25,12,0.05,899.00,13555.00,5150,20240607,-33.40,3250,20241115,5.54,5150,-33.40,20240607,3250,5.54,20241115,5150,-33.40,20240607,3250,5.54,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N +20241126,110708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3430,30,2,0.88,20335010,5945,41.25,3400,3440,3400,4420,2380,3400,3420.52,7.33,0,-21,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,494,3.82,0.25,12,0.04,899.00,13555.00,5150,20240607,-33.40,3250,20241115,5.54,5150,-33.40,20240607,3250,5.54,20241115,5150,-33.40,20240607,3250,5.54,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N +20241126,100708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3435,35,2,1.03,18747380,5482,38.04,3400,3440,3400,4420,2380,3400,3419.81,7.33,0,-22,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,495,3.82,0.25,12,0.04,899.00,13555.00,5150,20240607,-33.30,3250,20241115,5.69,5150,-33.30,20240607,3250,5.69,20241115,5150,-33.30,20240607,3250,5.69,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N +20241126,090702,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3400,0,3,0.00,217600,64,0.44,3400,3400,3400,4420,2380,3400,3400.00,7.33,0,-9,3530,3465,3425,3360,3320,3445,3340,72,1020,500,2510,5,1,14400000,490,3.78,0.25,12,0.00,899.00,13555.00,5150,20240607,-33.98,3250,20241115,4.62,5150,-33.98,20240607,3250,4.62,20241115,5150,-33.98,20240607,3250,4.62,20241115,1.41,N,069730,500,72 억,,1055791,N,N,0,N,00,N 20241125,160645,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3400,5,2,0.15,49143485,14411,120.15,3420,3490,3385,4410,2380,3395,3410.14,7.33,0,316,3418,3406,3383,3371,3348,3412,3377,72,1015,500,2510,5,1,14400000,490,3.78,0.25,12,0.10,899.00,13555.00,5150,20240607,-33.98,3250,20241115,4.62,5150,-33.98,20240607,3250,4.62,20241115,5150,-33.98,20240607,3250,4.62,20241115,1.47,N,069730,500,72 억,,1055476,N,N,0,N,00,N 20241125,150658,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3400,5,2,0.15,47929405,14054,117.18,3420,3490,3385,4410,2380,3395,3410.37,7.33,0,382,3418,3406,3383,3371,3348,3412,3377,72,1015,500,2510,5,1,14400000,490,3.78,0.25,12,0.10,899.00,13555.00,5150,20240607,-33.98,3250,20241115,4.62,5150,-33.98,20240607,3250,4.62,20241115,5150,-33.98,20240607,3250,4.62,20241115,1.47,N,069730,500,72 억,,1055476,N,N,0,N,00,N 20241125,140656,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3415,20,2,0.59,46816480,13727,114.45,3420,3490,3385,4410,2380,3395,3410.54,7.33,0,353,3418,3406,3383,3371,3348,3412,3377,72,1015,500,2510,5,1,14400000,492,3.80,0.25,12,0.10,899.00,13555.00,5150,20240607,-33.69,3250,20241115,5.08,5150,-33.69,20240607,3250,5.08,20241115,5150,-33.69,20240607,3250,5.08,20241115,1.47,N,069730,500,72 억,,1055476,N,N,0,N,00,N diff --git a/069920/price/prices-20241101.csv b/069920/price/prices-20241101.csv index f307fcd541d8..9e132a27e052 100644 --- a/069920/price/prices-20241101.csv +++ b/069920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,5,2,0.50,401644335,400774,12.83,1018,1040,966,1293,697,995,1002.17,0.03,0,59501,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,352,-1.69,0.61,12,1.14,-592.00,1650.00,3835,20231129,-73.92,759,20241114,31.75,3540,-71.75,20240110,759,31.75,20241114,3835,-73.92,20231129,759,31.75,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N +20241126,150702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,13,2,1.31,369008522,368024,11.78,1018,1040,966,1293,697,995,1002.68,0.03,0,58801,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,355,-1.70,0.61,12,1.05,-592.00,1650.00,3835,20231129,-73.72,759,20241114,32.81,3540,-71.53,20240110,759,32.81,20241114,3835,-73.72,20231129,759,32.81,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N +20241126,140700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,20,2,2.01,341561465,340508,10.90,1018,1040,966,1293,697,995,1003.09,0.03,0,54808,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,357,-1.71,0.62,12,0.97,-592.00,1650.00,3835,20231129,-73.53,759,20241114,33.73,3540,-71.33,20240110,759,33.73,20241114,3835,-73.53,20231129,759,33.73,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N +20241126,130658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,985,-10,5,-1.01,317445738,316396,10.12,1018,1040,966,1293,697,995,1003.32,0.03,0,52759,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,347,-1.66,0.60,12,0.90,-592.00,1650.00,3835,20231129,-74.32,759,20241114,29.78,3540,-72.18,20240110,759,29.78,20241114,3835,-74.32,20231129,759,29.78,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N +20241126,120703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,996,1,2,0.10,294334009,293127,9.38,1018,1040,966,1293,697,995,1004.12,0.03,0,48571,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,351,-1.68,0.60,12,0.83,-592.00,1650.00,3835,20231129,-74.03,759,20241114,31.23,3540,-71.86,20240110,759,31.23,20241114,3835,-74.03,20231129,759,31.23,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N +20241126,110709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,-5,5,-0.50,262037677,260576,8.34,1018,1040,966,1293,697,995,1005.61,0.03,0,40925,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,348,-1.67,0.60,12,0.74,-592.00,1650.00,3835,20231129,-74.19,759,20241114,30.43,3540,-72.03,20240110,759,30.43,20241114,3835,-74.19,20231129,759,30.43,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N +20241126,100708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,994,-1,5,-0.10,208946448,207152,6.63,1018,1040,966,1293,697,995,1008.66,0.03,0,19873,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,350,-1.68,0.60,12,0.59,-592.00,1650.00,3835,20231129,-74.08,759,20241114,30.96,3540,-71.92,20240110,759,30.96,20241114,3835,-74.08,20231129,759,30.96,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N +20241126,090702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,999,4,2,0.40,76479651,75270,2.41,1018,1034,966,1293,697,995,1016.08,0.03,0,5180,1325,1160,1022,857,719,1242,939,176,298,500,670,1,1,35194116,352,-1.69,0.61,12,0.21,-592.00,1650.00,3835,20231129,-73.95,759,20241114,31.62,3540,-71.78,20240110,759,31.62,20241114,3835,-73.95,20231129,759,31.62,20241114,0.00,N,069920,500,175 억,,8831,N,N,0,N,00,N 20241125,160646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,995,55,2,5.85,3340077340,3117448,50.65,987,1187,884,1222,658,940,1071.44,0.04,0,-6681,1538,1239,1083,784,628,1161,706,176,282,500,630,1,1,35194116,350,-1.68,0.60,12,8.86,-592.00,1650.00,3835,20231129,-74.05,759,20241114,31.09,3540,-71.89,20240110,759,31.09,20241114,3835,-74.05,20231129,759,31.09,20241114,0.00,N,069920,500,175 억,,15512,N,N,0,N,00,N 20241125,150658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,964,24,2,2.55,3234009236,3009942,48.90,987,1187,884,1222,658,940,1074.44,0.04,0,815,1538,1239,1083,784,628,1161,706,176,282,500,630,1,1,35194116,339,-1.63,0.58,12,8.55,-592.00,1650.00,3835,20231129,-74.86,759,20241114,27.01,3540,-72.77,20240110,759,27.01,20241114,3835,-74.86,20231129,759,27.01,20241114,0.00,N,069920,500,175 억,,15512,N,N,0,N,00,N 20241125,140657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,107,2,11.38,2819347055,2603875,42.31,987,1187,884,1222,658,940,1082.75,0.04,0,1220,1538,1239,1083,784,628,1161,706,176,282,500,630,1,1,35194116,368,-1.77,0.63,12,7.40,-592.00,1650.00,3835,20231129,-72.70,759,20241114,37.94,3540,-70.42,20240110,759,37.94,20241114,3835,-72.70,20231129,759,37.94,20241114,0.00,N,069920,500,175 억,,15512,N,N,0,N,00,N diff --git a/069960/price/prices-20241101.csv b/069960/price/prices-20241101.csv index d4c1b8b23269..38b6f5bf29ca 100644 --- a/069960/price/prices-20241101.csv +++ b/069960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160656,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43500,-50,5,-0.11,876978750,20249,40.83,43100,43500,42850,56600,30500,43550,43309.73,21.03,0,4060,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10180,-12.76,0.22,12,0.09,-3409.00,197850.00,61900,20240207,-29.73,41500,20241115,4.82,61900,-29.73,20240207,41500,4.82,20241115,61900,-29.73,20240207,41500,4.82,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,48,N,00,N +20241126,150702,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43400,-150,5,-0.34,788961450,18222,36.74,43100,43500,42850,56600,30500,43550,43297.19,21.03,0,3976,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10157,-12.73,0.22,12,0.08,-3409.00,197850.00,61900,20240207,-29.89,41500,20241115,4.58,61900,-29.89,20240207,41500,4.58,20241115,61900,-29.89,20240207,41500,4.58,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,22,N,00,N +20241126,140700,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43300,-250,5,-0.57,650234550,15019,30.28,43100,43500,42850,56600,30500,43550,43294.13,21.03,0,3591,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10133,-12.70,0.22,12,0.06,-3409.00,197850.00,61900,20240207,-30.05,41500,20241115,4.34,61900,-30.05,20240207,41500,4.34,20241115,61900,-30.05,20240207,41500,4.34,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,22,N,00,N +20241126,130658,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43450,-100,5,-0.23,513909850,11871,23.94,43100,43500,42850,56600,30500,43550,43291.20,21.03,0,2288,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10168,-12.75,0.22,12,0.05,-3409.00,197850.00,61900,20240207,-29.81,41500,20241115,4.70,61900,-29.81,20240207,41500,4.70,20241115,61900,-29.81,20240207,41500,4.70,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,22,N,00,N +20241126,120704,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43450,-100,5,-0.23,411656750,9518,19.19,43100,43500,42850,56600,30500,43550,43250.34,21.03,0,1706,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10168,-12.75,0.22,12,0.04,-3409.00,197850.00,61900,20240207,-29.81,41500,20241115,4.70,61900,-29.81,20240207,41500,4.70,20241115,61900,-29.81,20240207,41500,4.70,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,22,N,00,N +20241126,110709,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43350,-200,5,-0.46,324280100,7504,15.13,43100,43500,42850,56600,30500,43550,43214.30,21.03,0,924,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10145,-12.72,0.22,12,0.03,-3409.00,197850.00,61900,20240207,-29.97,41500,20241115,4.46,61900,-29.97,20240207,41500,4.46,20241115,61900,-29.97,20240207,41500,4.46,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,22,N,00,N +20241126,100709,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43250,-300,5,-0.69,209462950,4855,9.79,43100,43400,42850,56600,30500,43550,43143.76,21.03,0,62,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10122,-12.69,0.22,12,0.02,-3409.00,197850.00,61900,20240207,-30.13,41500,20241115,4.22,61900,-30.13,20240207,41500,4.22,20241115,61900,-30.13,20240207,41500,4.22,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,22,N,00,N +20241126,090703,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43000,-550,5,-1.26,74759250,1737,3.50,43100,43150,42850,56600,30500,43550,43039.29,21.03,0,-657,44250,43900,43450,43100,42650,44075,43275,1170,13050,5000,33090,50,1,23402441,10063,-12.61,0.22,12,0.01,-3409.00,197850.00,61900,20240207,-30.53,41500,20241115,3.61,61900,-30.53,20240207,41500,3.61,20241115,61900,-30.53,20240207,41500,3.61,20241115,0.65,N,069960,5000,1170 억,,4922021,N,N,22,N,00,N 20241125,160646,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43550,750,2,1.75,2152189950,49577,278.69,43000,43800,43000,55600,30000,42800,43411.05,21.05,0,-2476,43366,43082,42816,42532,42266,42950,42400,1170,12800,5000,32520,50,1,23402441,10192,-12.78,0.22,12,0.21,-3409.00,197850.00,61900,20240207,-29.64,41500,20241115,4.94,61900,-29.64,20240207,41500,4.94,20241115,61900,-29.64,20240207,41500,4.94,20241115,0.67,N,069960,5000,1170 억,,4926690,N,N,22,N,00,N 20241125,150658,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43300,500,2,1.17,1369655200,31602,177.65,43000,43800,43000,55600,30000,42800,43340.78,21.05,0,-1803,43366,43082,42816,42532,42266,42950,42400,1170,12800,5000,32520,50,1,23402441,10133,-12.70,0.22,12,0.14,-3409.00,197850.00,61900,20240207,-30.05,41500,20241115,4.34,61900,-30.05,20240207,41500,4.34,20241115,61900,-30.05,20240207,41500,4.34,20241115,0.67,N,069960,5000,1170 억,,4926690,N,N,1,N,00,N 20241125,140657,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43350,550,2,1.29,1267333100,29238,164.36,43000,43800,43000,55600,30000,42800,43345.41,21.05,0,-201,43366,43082,42816,42532,42266,42950,42400,1170,12800,5000,32520,50,1,23402441,10145,-12.72,0.22,12,0.12,-3409.00,197850.00,61900,20240207,-29.97,41500,20241115,4.46,61900,-29.97,20240207,41500,4.46,20241115,61900,-29.97,20240207,41500,4.46,20241115,0.67,N,069960,5000,1170 억,,4926690,N,N,1,N,00,N diff --git a/070300/price/prices-20241101.csv b/070300/price/prices-20241101.csv index cb757a99b44d..02191e17c643 100644 --- a/070300/price/prices-20241101.csv +++ b/070300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3220,-325,5,-9.17,689907975,211643,295.03,3545,3740,3045,4605,2485,3545,3259.72,16.23,0,32842,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,269,-8.87,1.10,12,2.53,-363.00,2922.00,12470,20240730,-74.18,2580,20240318,24.81,12470,-74.18,20240730,2580,24.81,20240318,12470,-74.18,20240730,2580,24.81,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N +20241126,150702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-275,5,-7.76,653543290,200465,279.45,3545,3740,3045,4605,2485,3545,3259.99,16.23,0,34249,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,273,-9.01,1.12,12,2.40,-363.00,2922.00,12470,20240730,-73.78,2580,20240318,26.74,12470,-73.78,20240730,2580,26.74,20240318,12470,-73.78,20240730,2580,26.74,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N +20241126,140700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-330,5,-9.31,614788020,188536,262.82,3545,3740,3045,4605,2485,3545,3260.70,16.23,0,36085,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,269,-8.86,1.10,12,2.26,-363.00,2922.00,12470,20240730,-74.22,2580,20240318,24.61,12470,-74.22,20240730,2580,24.61,20240318,12470,-74.22,20240730,2580,24.61,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N +20241126,130658,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,-295,5,-8.32,223760190,65132,90.79,3545,3740,3210,4605,2485,3545,3435.32,16.23,0,11187,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,271,-8.95,1.11,12,0.78,-363.00,2922.00,12470,20240730,-73.94,2580,20240318,25.97,12470,-73.94,20240730,2580,25.97,20240318,12470,-73.94,20240730,2580,25.97,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N +20241126,120704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,-80,5,-2.26,131500515,37504,52.28,3545,3740,3400,4605,2485,3545,3506.20,16.23,0,9609,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,289,-9.55,1.19,12,0.45,-363.00,2922.00,12470,20240730,-72.21,2580,20240318,34.30,12470,-72.21,20240730,2580,34.30,20240318,12470,-72.21,20240730,2580,34.30,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N +20241126,110709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3505,-40,5,-1.13,119719655,34112,47.55,3545,3740,3400,4605,2485,3545,3509.50,16.23,0,7966,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,293,-9.66,1.20,12,0.41,-363.00,2922.00,12470,20240730,-71.89,2580,20240318,35.85,12470,-71.89,20240730,2580,35.85,20240318,12470,-71.89,20240730,2580,35.85,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N +20241126,100709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3520,-25,5,-0.71,86387470,24615,34.31,3545,3740,3400,4605,2485,3545,3509.40,16.23,0,3070,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,294,-9.70,1.20,12,0.29,-363.00,2922.00,12470,20240730,-71.77,2580,20240318,36.43,12470,-71.77,20240730,2580,36.43,20240318,12470,-71.77,20240730,2580,36.43,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N +20241126,090703,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,-145,5,-4.09,7152235,2031,2.83,3545,3545,3400,4605,2485,3545,3520.32,16.23,0,-1140,3728,3636,3483,3391,3238,3682,3437,42,1060,500,2120,5,1,8351618,284,-9.37,1.16,12,0.02,-363.00,2922.00,12470,20240730,-72.73,2580,20240318,31.78,12470,-72.73,20240730,2580,31.78,20240318,12470,-72.73,20240730,2580,31.78,20240318,0.56,N,070300,500,41 억,,1355286,N,N,0,N,00,N 20241125,160646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3545,-40,5,-1.12,247023815,71638,191.60,3450,3575,3330,4660,2510,3585,3448.16,16.22,0,520,3978,3781,3598,3401,3218,3690,3310,42,1075,500,2150,5,1,8351618,296,-9.77,1.21,12,0.86,-363.00,2922.00,12470,20240730,-71.57,2580,20240318,37.40,12470,-71.57,20240730,2580,37.40,20240318,12470,-71.57,20240730,2580,37.40,20240318,0.56,N,070300,500,41 억,,1354749,N,N,0,N,00,N 20241125,150659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3540,-45,5,-1.26,215595005,62743,167.81,3450,3565,3330,4660,2510,3585,3436.16,16.22,0,4034,3978,3781,3598,3401,3218,3690,3310,42,1075,500,2150,5,1,8351618,296,-9.75,1.21,12,0.75,-363.00,2922.00,12470,20240730,-71.61,2580,20240318,37.21,12470,-71.61,20240730,2580,37.21,20240318,12470,-71.61,20240730,2580,37.21,20240318,0.56,N,070300,500,41 억,,1354749,N,N,0,N,00,N 20241125,140657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,-85,5,-2.37,208090685,60603,162.08,3450,3565,3330,4660,2510,3585,3433.67,16.22,0,4243,3978,3781,3598,3401,3218,3690,3310,42,1075,500,2150,5,1,8351618,292,-9.64,1.20,12,0.73,-363.00,2922.00,12470,20240730,-71.93,2580,20240318,35.66,12470,-71.93,20240730,2580,35.66,20240318,12470,-71.93,20240730,2580,35.66,20240318,0.56,N,070300,500,41 억,,1354749,N,N,0,N,00,N diff --git a/070590/price/prices-20241101.csv b/070590/price/prices-20241101.csv index eca7d8ca20f6..a8127828c08b 100644 --- a/070590/price/prices-20241101.csv +++ b/070590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1027,9,2,0.88,28889598,27886,63.20,1032,1045,1018,1323,713,1018,1035.99,0.00,0,-1026,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,143,-2.72,0.84,12,0.20,-377.00,1229.00,2515,20240131,-59.17,991,20241125,3.63,2515,-59.17,20240131,991,3.63,20241125,2515,-59.17,20240131,991,3.63,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241126,150702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1029,11,2,1.08,28403826,27413,62.12,1032,1045,1018,1323,713,1018,1036.15,0.00,0,-554,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,143,-2.73,0.84,12,0.20,-377.00,1229.00,2515,20240131,-59.09,991,20241125,3.83,2515,-59.09,20240131,991,3.83,20241125,2515,-59.09,20240131,991,3.83,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241126,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1031,13,2,1.28,20937219,20164,45.70,1032,1045,1018,1323,713,1018,1038.35,0.00,0,-1078,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,143,-2.73,0.84,12,0.15,-377.00,1229.00,2515,20240131,-59.01,991,20241125,4.04,2515,-59.01,20240131,991,4.04,20241125,2515,-59.01,20240131,991,4.04,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241126,130659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1040,22,2,2.16,7743056,7463,16.91,1032,1045,1018,1323,713,1018,1037.53,0.00,0,-526,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,144,-2.76,0.85,12,0.05,-377.00,1229.00,2515,20240131,-58.65,991,20241125,4.94,2515,-58.65,20240131,991,4.94,20241125,2515,-58.65,20240131,991,4.94,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241126,120704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1040,22,2,2.16,7483982,7214,16.35,1032,1045,1018,1323,713,1018,1037.43,0.00,0,-640,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,144,-2.76,0.85,12,0.05,-377.00,1229.00,2515,20240131,-58.65,991,20241125,4.94,2515,-58.65,20240131,991,4.94,20241125,2515,-58.65,20240131,991,4.94,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241126,110710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,27,2,2.65,6479834,6252,14.17,1032,1045,1018,1323,713,1018,1036.45,0.00,0,-586,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,145,-2.77,0.85,12,0.05,-377.00,1229.00,2515,20240131,-58.45,991,20241125,5.45,2515,-58.45,20240131,991,5.45,20241125,2515,-58.45,20240131,991,5.45,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241126,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,26,2,2.55,5859641,5656,12.82,1032,1044,1018,1323,713,1018,1036.01,0.00,0,-578,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,145,-2.77,0.85,12,0.04,-377.00,1229.00,2515,20240131,-58.49,991,20241125,5.35,2515,-58.49,20240131,991,5.35,20241125,2515,-58.49,20240131,991,5.35,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241126,090703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1018,0,3,0.00,1829220,1777,4.03,1032,1035,1018,1323,713,1018,1029.40,0.00,0,-525,1066,1041,1016,991,966,1054,1004,69,305,500,690,1,1,13879521,141,-2.70,0.83,12,0.01,-377.00,1229.00,2515,20240131,-59.52,991,20241125,2.72,2515,-59.52,20240131,991,2.72,20241125,2515,-59.52,20240131,991,2.72,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241125,160647,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1018,7,2,0.69,44656740,44126,187.98,991,1041,991,1314,708,1011,1012.03,0.00,0,2759,1033,1021,1014,1002,995,1018,999,69,303,500,680,1,1,13879521,141,-2.70,0.83,12,0.32,-377.00,1229.00,2515,20240131,-59.52,991,20241125,2.72,2515,-59.52,20240131,991,2.72,20241125,2515,-59.52,20240131,991,2.72,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241125,150659,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1016,5,2,0.49,42462818,41987,178.87,991,1041,991,1314,708,1011,1011.33,0.00,0,3299,1033,1021,1014,1002,995,1018,999,69,303,500,680,1,1,13879521,141,-2.69,0.83,12,0.30,-377.00,1229.00,2515,20240131,-59.60,991,20241125,2.52,2515,-59.60,20240131,991,2.52,20241125,2515,-59.60,20240131,991,2.52,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241125,140658,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1016,5,2,0.49,42462818,41987,178.87,991,1041,991,1314,708,1011,1011.33,0.00,0,3299,1033,1021,1014,1002,995,1018,999,69,303,500,680,1,1,13879521,141,-2.69,0.83,12,0.30,-377.00,1229.00,2515,20240131,-59.60,991,20241125,2.52,2515,-59.60,20240131,991,2.52,20241125,2515,-59.60,20240131,991,2.52,20241125,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20241101.csv b/070960/price/prices-20241101.csv index 71debe2feb95..e5d164a7dda3 100644 --- a/070960/price/prices-20241101.csv +++ b/070960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160657,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3265,45,2,1.40,217111750,66904,44.19,3215,3280,3200,4185,2255,3220,3245.12,2.97,0,-9691,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1572,15.70,0.41,12,0.14,208.00,8015.00,5250,20240905,-37.81,2660,20240509,22.74,5250,-37.81,20240905,2660,22.74,20240509,5250,-37.81,20240905,2660,22.74,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,925,N,00,N +20241126,150703,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3270,50,2,1.55,185235575,57134,37.74,3215,3280,3200,4185,2255,3220,3242.13,2.97,0,-10138,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1574,15.72,0.41,12,0.12,208.00,8015.00,5250,20240905,-37.71,2660,20240509,22.93,5250,-37.71,20240905,2660,22.93,20240509,5250,-37.71,20240905,2660,22.93,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,571,N,00,N +20241126,140701,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3250,30,2,0.93,171655080,52968,34.99,3215,3280,3200,4185,2255,3220,3240.73,2.97,0,-10409,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1564,15.62,0.41,12,0.11,208.00,8015.00,5250,20240905,-38.10,2660,20240509,22.18,5250,-38.10,20240905,2660,22.18,20240509,5250,-38.10,20240905,2660,22.18,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,571,N,00,N +20241126,130659,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3255,35,2,1.09,144565525,44645,29.49,3215,3280,3200,4185,2255,3220,3238.11,2.97,0,-7626,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1567,15.65,0.41,12,0.09,208.00,8015.00,5250,20240905,-38.00,2660,20240509,22.37,5250,-38.00,20240905,2660,22.37,20240509,5250,-38.00,20240905,2660,22.37,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,571,N,00,N +20241126,120705,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3275,55,2,1.71,112786695,34889,23.04,3215,3280,3200,4185,2255,3220,3232.73,2.97,0,-5835,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1576,15.75,0.41,12,0.07,208.00,8015.00,5250,20240905,-37.62,2660,20240509,23.12,5250,-37.62,20240905,2660,23.12,20240509,5250,-37.62,20240905,2660,23.12,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,571,N,00,N +20241126,110710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3260,40,2,1.24,71964470,22372,14.78,3215,3260,3200,4185,2255,3220,3216.72,2.97,0,-1977,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1569,15.67,0.41,12,0.05,208.00,8015.00,5250,20240905,-37.90,2660,20240509,22.56,5250,-37.90,20240905,2660,22.56,20240509,5250,-37.90,20240905,2660,22.56,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,571,N,00,N +20241126,100709,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3240,20,2,0.62,61614755,19188,12.67,3215,3250,3200,4185,2255,3220,3211.11,2.97,0,-2919,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1560,15.58,0.40,12,0.04,208.00,8015.00,5250,20240905,-38.29,2660,20240509,21.80,5250,-38.29,20240905,2660,21.80,20240509,5250,-38.29,20240905,2660,21.80,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,571,N,00,N +20241126,090704,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3210,-10,5,-0.31,4925195,1527,1.01,3215,3250,3210,4185,2255,3220,3225.41,2.97,0,-1144,3360,3290,3195,3125,3030,3325,3160,2407,965,5000,2310,5,1,48133333,1545,15.43,0.40,12,0.00,208.00,8015.00,5250,20240905,-38.86,2660,20240509,20.68,5250,-38.86,20240905,2660,20.68,20240509,5250,-38.86,20240905,2660,20.68,20240509,1.46,N,070960,5000,2406 억,,1430989,N,N,571,N,00,N 20241125,160647,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3220,110,2,3.54,486699515,151209,188.87,3105,3265,3100,4040,2180,3110,3218.96,2.89,0,38615,3166,3137,3091,3062,3016,3152,3077,2407,930,5000,2230,5,1,48133333,1550,15.48,0.40,12,0.31,208.00,8015.00,5250,20240905,-38.67,2660,20240509,21.05,5250,-38.67,20240905,2660,21.05,20240509,5250,-38.67,20240905,2660,21.05,20240509,1.47,N,070960,5000,2406 억,,1391463,N,N,571,N,00,N 20241125,150659,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3230,120,2,3.86,473290920,147041,183.67,3105,3265,3100,4040,2180,3110,3219.02,2.89,0,37456,3166,3137,3091,3062,3016,3152,3077,2407,930,5000,2230,5,1,48133333,1555,15.53,0.40,12,0.31,208.00,8015.00,5250,20240905,-38.48,2660,20240509,21.43,5250,-38.48,20240905,2660,21.43,20240509,5250,-38.48,20240905,2660,21.43,20240509,1.47,N,070960,5000,2406 억,,1391463,N,N,229,N,00,N 20241125,140658,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3225,115,2,3.70,431018795,133921,167.28,3105,3265,3100,4040,2180,3110,3218.73,2.89,0,34821,3166,3137,3091,3062,3016,3152,3077,2407,930,5000,2230,5,1,48133333,1552,15.50,0.40,12,0.28,208.00,8015.00,5250,20240905,-38.57,2660,20240509,21.24,5250,-38.57,20240905,2660,21.24,20240509,5250,-38.57,20240905,2660,21.24,20240509,1.47,N,070960,5000,2406 억,,1391463,N,N,229,N,00,N diff --git a/071050/price/prices-20241101.csv b/071050/price/prices-20241101.csv index d866188a2ccf..9bab591aca9a 100644 --- a/071050/price/prices-20241101.csv +++ b/071050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160657,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74000,900,2,1.23,5635941100,76670,34.21,72900,74000,72900,95000,51200,73100,73509.02,41.19,0,21454,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,41237,6.45,0.54,12,0.14,11480.00,136785.00,79900,20241025,-7.38,53400,20240110,38.58,79900,-7.38,20241025,53400,38.58,20240110,79900,-7.38,20241025,53400,38.58,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,344,N,00,N +20241126,150703,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73900,800,2,1.09,4663863100,63519,28.34,72900,74000,72900,95000,51200,73100,73424.69,41.19,0,19151,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,41182,6.44,0.54,12,0.11,11480.00,136785.00,79900,20241025,-7.51,53400,20240110,38.39,79900,-7.51,20241025,53400,38.39,20240110,79900,-7.51,20241025,53400,38.39,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,667,N,00,N +20241126,140701,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73300,200,2,0.27,3203483000,43680,19.49,72900,73800,72900,95000,51200,73100,73339.81,41.19,0,15651,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,40847,6.39,0.54,12,0.08,11480.00,136785.00,79900,20241025,-8.26,53400,20240110,37.27,79900,-8.26,20241025,53400,37.27,20240110,79900,-8.26,20241025,53400,37.27,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,667,N,00,N +20241126,130659,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73400,300,2,0.41,2554938800,34832,15.54,72900,73800,72900,95000,51200,73100,73350.33,41.19,0,13475,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,40903,6.39,0.54,12,0.06,11480.00,136785.00,79900,20241025,-8.14,53400,20240110,37.45,79900,-8.14,20241025,53400,37.45,20240110,79900,-8.14,20241025,53400,37.45,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,667,N,00,N +20241126,120705,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73300,200,2,0.27,2089365500,28488,12.71,72900,73800,72900,95000,51200,73100,73341.95,41.19,0,10075,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,40847,6.39,0.54,12,0.05,11480.00,136785.00,79900,20241025,-8.26,53400,20240110,37.27,79900,-8.26,20241025,53400,37.27,20240110,79900,-8.26,20241025,53400,37.27,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,667,N,00,N +20241126,110710,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73400,300,2,0.41,1683222800,22963,10.25,72900,73800,72900,95000,51200,73100,73301.52,41.19,0,7353,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,40903,6.39,0.54,12,0.04,11480.00,136785.00,79900,20241025,-8.14,53400,20240110,37.45,79900,-8.14,20241025,53400,37.45,20240110,79900,-8.14,20241025,53400,37.45,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,667,N,00,N +20241126,100710,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73200,100,2,0.14,1097079800,14984,6.69,72900,73700,72900,95000,51200,73100,73216.75,41.19,0,4094,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,40791,6.38,0.54,12,0.03,11480.00,136785.00,79900,20241025,-8.39,53400,20240110,37.08,79900,-8.39,20241025,53400,37.08,20240110,79900,-8.39,20241025,53400,37.08,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,667,N,00,N +20241126,090704,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73200,100,2,0.14,251433100,3439,1.53,72900,73700,72900,95000,51200,73100,73112.27,41.19,0,-109,75900,74500,73800,72400,71700,74150,72050,2786,21900,5000,55550,100,1,55725992,40791,6.38,0.54,12,0.01,11480.00,136785.00,79900,20241025,-8.39,53400,20240110,37.08,79900,-8.39,20241025,53400,37.08,20240110,79900,-8.39,20241025,53400,37.08,20240110,0.04,N,071050,5000,2786 억,,22955329,N,N,667,N,00,N 20241125,160647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73100,-1600,5,-2.14,15819369900,215443,350.13,74900,75200,73100,97100,52300,74700,73427.17,41.29,0,-48694,76166,75432,74666,73932,73166,75050,73550,2786,22400,5000,56770,100,1,55725992,40736,6.37,0.53,12,0.39,11480.00,136785.00,79900,20241025,-8.51,53400,20240110,36.89,79900,-8.51,20241025,53400,36.89,20240110,79900,-8.51,20241025,53400,36.89,20240110,0.04,N,071050,5000,2786 억,,23010124,N,N,667,N,00,N 20241125,150700,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73700,-1000,5,-1.34,6936258200,93983,152.74,74900,75200,73400,97100,52300,74700,73803.33,41.29,0,-36154,76166,75432,74666,73932,73166,75050,73550,2786,22400,5000,56770,100,1,55725992,41070,6.42,0.54,12,0.17,11480.00,136785.00,79900,20241025,-7.76,53400,20240110,38.01,79900,-7.76,20241025,53400,38.01,20240110,79900,-7.76,20241025,53400,38.01,20240110,0.04,N,071050,5000,2786 억,,23010124,N,N,6,N,00,N 20241125,140658,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73700,-1000,5,-1.34,5760691100,78043,126.83,74900,75200,73400,97100,52300,74700,73814.32,41.29,0,-29803,76166,75432,74666,73932,73166,75050,73550,2786,22400,5000,56770,100,1,55725992,41070,6.42,0.54,12,0.14,11480.00,136785.00,79900,20241025,-7.76,53400,20240110,38.01,79900,-7.76,20241025,53400,38.01,20240110,79900,-7.76,20241025,53400,38.01,20240110,0.04,N,071050,5000,2786 억,,23010124,N,N,6,N,00,N diff --git a/071090/price/prices-20241101.csv b/071090/price/prices-20241101.csv index 629487e426dd..70c53941f5e9 100644 --- a/071090/price/prices-20241101.csv +++ b/071090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160658,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3415,395,2,13.08,24856565050,7401249,12612.47,3015,3540,3005,3925,2115,3020,3358.34,1.34,0,-172571,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,690,52.54,0.46,12,36.66,65.00,7391.00,5330,20240605,-35.93,2765,20241115,23.51,5330,-35.93,20240605,2765,23.51,20241115,5330,-35.93,20240605,2765,23.51,20241115,3.53,N,071090,500,100 억,,269723,N,N,4,N,00,N +20241126,150703,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3260,240,2,7.95,20538456190,6121670,10431.94,3015,3540,3005,3925,2115,3020,3355.04,1.34,0,-171044,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,658,50.15,0.44,12,30.32,65.00,7391.00,5330,20240605,-38.84,2765,20241115,17.90,5330,-38.84,20240605,2765,17.90,20241115,5330,-38.84,20240605,2765,17.90,20241115,3.53,N,071090,500,100 억,,269723,N,N,0,N,00,N +20241126,140702,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3125,105,2,3.48,416279730,134921,229.92,3015,3130,3005,3925,2115,3020,3085.36,1.34,0,-17433,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,631,48.08,0.42,12,0.67,65.00,7391.00,5330,20240605,-41.37,2765,20241115,13.02,5330,-41.37,20240605,2765,13.02,20241115,5330,-41.37,20240605,2765,13.02,20241115,3.53,N,071090,500,100 억,,269723,N,N,0,N,00,N +20241126,130659,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3095,75,2,2.48,328019225,106572,181.61,3015,3130,3005,3925,2115,3020,3077.91,1.34,0,-13923,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,625,47.62,0.42,12,0.53,65.00,7391.00,5330,20240605,-41.93,2765,20241115,11.93,5330,-41.93,20240605,2765,11.93,20241115,5330,-41.93,20240605,2765,11.93,20241115,3.53,N,071090,500,100 억,,269723,N,N,0,N,00,N +20241126,120705,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3090,70,2,2.32,307410505,99889,170.22,3015,3130,3005,3925,2115,3020,3077.52,1.34,0,-12229,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,624,47.54,0.42,12,0.49,65.00,7391.00,5330,20240605,-42.03,2765,20241115,11.75,5330,-42.03,20240605,2765,11.75,20241115,5330,-42.03,20240605,2765,11.75,20241115,3.53,N,071090,500,100 억,,269723,N,N,0,N,00,N +20241126,110710,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3090,70,2,2.32,167604915,54819,93.42,3015,3120,3005,3925,2115,3020,3057.42,1.34,0,-9985,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,624,47.54,0.42,12,0.27,65.00,7391.00,5330,20240605,-42.03,2765,20241115,11.75,5330,-42.03,20240605,2765,11.75,20241115,5330,-42.03,20240605,2765,11.75,20241115,3.53,N,071090,500,100 억,,269723,N,N,0,N,00,N +20241126,100710,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3030,10,2,0.33,111199295,36400,62.03,3015,3120,3005,3925,2115,3020,3054.93,1.34,0,-4790,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,612,46.62,0.41,12,0.18,65.00,7391.00,5330,20240605,-43.15,2765,20241115,9.58,5330,-43.15,20240605,2765,9.58,20241115,5330,-43.15,20240605,2765,9.58,20241115,3.53,N,071090,500,100 억,,269723,N,N,0,N,00,N +20241126,090704,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3045,25,2,0.83,21326640,7057,12.03,3015,3050,3005,3925,2115,3020,3022.05,1.34,0,-3413,3093,3056,3013,2976,2933,3075,2995,101,905,500,1930,5,1,20191471,615,46.85,0.41,12,0.03,65.00,7391.00,5330,20240605,-42.87,2765,20241115,10.13,5330,-42.87,20240605,2765,10.13,20241115,5330,-42.87,20240605,2765,10.13,20241115,3.53,N,071090,500,100 억,,269723,N,N,0,N,00,N 20241125,160647,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3020,40,2,1.34,175703735,58206,139.42,2970,3050,2970,3870,2090,2980,3018.65,1.27,0,12673,3043,3011,2988,2956,2933,3027,2972,101,890,500,1900,5,1,20191471,610,46.46,0.41,12,0.29,65.00,7391.00,5330,20240605,-43.34,2765,20241115,9.22,5330,-43.34,20240605,2765,9.22,20241115,5330,-43.34,20240605,2765,9.22,20241115,3.50,N,071090,500,100 억,,256411,N,N,0,N,00,N 20241125,150700,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3015,35,2,1.17,167655655,55544,133.04,2970,3050,2970,3870,2090,2980,3018.43,1.27,0,12811,3043,3011,2988,2956,2933,3027,2972,101,890,500,1900,5,1,20191471,609,46.38,0.41,12,0.28,65.00,7391.00,5330,20240605,-43.43,2765,20241115,9.04,5330,-43.43,20240605,2765,9.04,20241115,5330,-43.43,20240605,2765,9.04,20241115,3.50,N,071090,500,100 억,,256411,N,N,0,N,00,N 20241125,140659,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3030,50,2,1.68,148864555,49346,118.19,2970,3040,2970,3870,2090,2980,3016.75,1.27,0,12835,3043,3011,2988,2956,2933,3027,2972,101,890,500,1900,5,1,20191471,612,46.62,0.41,12,0.24,65.00,7391.00,5330,20240605,-43.15,2765,20241115,9.58,5330,-43.15,20240605,2765,9.58,20241115,5330,-43.15,20240605,2765,9.58,20241115,3.50,N,071090,500,100 억,,256411,N,N,0,N,00,N diff --git a/071200/price/prices-20241101.csv b/071200/price/prices-20241101.csv index f46b8522f150..6574ac8e5049 100644 --- a/071200/price/prices-20241101.csv +++ b/071200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160658,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4620,125,2,2.78,336172375,75326,190.21,4450,4630,4390,5840,3150,4495,4461.53,1.20,0,4399,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1127,5.89,0.84,12,0.31,784.00,5499.00,6300,20240201,-26.67,3800,20240806,21.58,6300,-26.67,20240201,3800,21.58,20240806,6300,-26.67,20240201,3800,21.58,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N +20241126,150704,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4520,25,2,0.56,274827035,61897,156.30,4450,4550,4390,5840,3150,4495,4440.07,1.20,0,7843,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1103,5.77,0.82,12,0.25,784.00,5499.00,6300,20240201,-28.25,3800,20240806,18.95,6300,-28.25,20240201,3800,18.95,20240806,6300,-28.25,20240201,3800,18.95,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N +20241126,140702,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4480,-15,5,-0.33,234201845,52896,133.57,4450,4490,4390,5840,3150,4495,4427.59,1.20,0,12509,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1093,5.71,0.81,12,0.22,784.00,5499.00,6300,20240201,-28.89,3800,20240806,17.89,6300,-28.89,20240201,3800,17.89,20240806,6300,-28.89,20240201,3800,17.89,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N +20241126,130700,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4450,-45,5,-1.00,213298570,48209,121.73,4450,4490,4390,5840,3150,4495,4424.46,1.20,0,11425,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1086,5.68,0.81,12,0.20,784.00,5499.00,6300,20240201,-29.37,3800,20240806,17.11,6300,-29.37,20240201,3800,17.11,20240806,6300,-29.37,20240201,3800,17.11,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N +20241126,120706,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4450,-45,5,-1.00,169135410,38251,96.59,4450,4490,4390,5840,3150,4495,4421.73,1.20,0,10225,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1086,5.68,0.81,12,0.16,784.00,5499.00,6300,20240201,-29.37,3800,20240806,17.11,6300,-29.37,20240201,3800,17.11,20240806,6300,-29.37,20240201,3800,17.11,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N +20241126,110711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4435,-60,5,-1.33,161313285,36492,92.15,4450,4490,4390,5840,3150,4495,4420.51,1.20,0,9567,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1082,5.66,0.81,12,0.15,784.00,5499.00,6300,20240201,-29.60,3800,20240806,16.71,6300,-29.60,20240201,3800,16.71,20240806,6300,-29.60,20240201,3800,16.71,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N +20241126,100710,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4415,-80,5,-1.78,111764865,25245,63.75,4450,4490,4390,5840,3150,4495,4427.21,1.20,0,5988,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1077,5.63,0.80,12,0.10,784.00,5499.00,6300,20240201,-29.92,3800,20240806,16.18,6300,-29.92,20240201,3800,16.18,20240806,6300,-29.92,20240201,3800,16.18,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N +20241126,090704,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4490,-5,5,-0.11,3079690,692,1.75,4450,4490,4450,5840,3150,4495,4450.42,1.20,0,-99,4628,4561,4503,4436,4378,4595,4470,122,1345,500,3410,5,1,24396458,1095,5.73,0.82,12,0.00,784.00,5499.00,6300,20240201,-28.73,3800,20240806,18.16,6300,-28.73,20240201,3800,18.16,20240806,6300,-28.73,20240201,3800,18.16,20240806,2.45,N,071200,500,121 억,,293562,N,N,0,N,00,N 20241125,160648,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4495,15,2,0.33,177607570,39592,55.43,4450,4570,4445,5820,3140,4480,4485.93,1.14,0,15164,4813,4646,4563,4396,4313,4605,4355,122,1340,500,3400,5,1,24396458,1097,5.73,0.82,12,0.16,784.00,5499.00,6300,20240201,-28.65,3800,20240806,18.29,6300,-28.65,20240201,3800,18.29,20240806,6300,-28.65,20240201,3800,18.29,20240806,2.42,N,071200,500,121 억,,278240,N,N,0,N,00,N 20241125,150700,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4495,15,2,0.33,174550975,38912,54.48,4450,4570,4445,5820,3140,4480,4485.79,1.14,0,15319,4813,4646,4563,4396,4313,4605,4355,122,1340,500,3400,5,1,24396458,1097,5.73,0.82,12,0.16,784.00,5499.00,6300,20240201,-28.65,3800,20240806,18.29,6300,-28.65,20240201,3800,18.29,20240806,6300,-28.65,20240201,3800,18.29,20240806,2.42,N,071200,500,121 억,,278240,N,N,0,N,00,N 20241125,140659,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4495,15,2,0.33,132280665,29422,41.19,4450,4570,4450,5820,3140,4480,4495.98,1.14,0,8120,4813,4646,4563,4396,4313,4605,4355,122,1340,500,3400,5,1,24396458,1097,5.73,0.82,12,0.12,784.00,5499.00,6300,20240201,-28.65,3800,20240806,18.29,6300,-28.65,20240201,3800,18.29,20240806,6300,-28.65,20240201,3800,18.29,20240806,2.42,N,071200,500,121 억,,278240,N,N,0,N,00,N diff --git a/071280/price/prices-20241101.csv b/071280/price/prices-20241101.csv index 872a88c21307..537e705d53c5 100644 --- a/071280/price/prices-20241101.csv +++ b/071280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160658,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15390,-270,5,-1.72,688287780,45879,89.56,15660,15670,14550,20350,10970,15660,15002.24,41.71,0,-8903,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2354,26.53,2.08,12,0.30,580.00,7414.00,20000,20241023,-23.05,5490,20231207,180.33,20000,-23.05,20241023,6180,149.03,20240102,20000,-23.05,20241023,5490,180.33,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N +20241126,150704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15230,-430,5,-2.75,653997520,43643,85.20,15660,15670,14550,20350,10970,15660,14985.16,41.71,0,-7408,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2330,26.26,2.05,12,0.29,580.00,7414.00,20000,20241023,-23.85,5490,20231207,177.41,20000,-23.85,20241023,6180,146.44,20240102,20000,-23.85,20241023,5490,177.41,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N +20241126,140702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15070,-590,5,-3.77,565028440,37756,73.71,15660,15670,14550,20350,10970,15660,14965.26,41.71,0,-5331,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2305,25.98,2.03,12,0.25,580.00,7414.00,20000,20241023,-24.65,5490,20231207,174.50,20000,-24.65,20241023,6180,143.85,20240102,20000,-24.65,20241023,5490,174.50,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N +20241126,130700,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15070,-590,5,-3.77,497625060,33262,64.93,15660,15670,14550,20350,10970,15660,14960.77,41.71,0,-4197,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2305,25.98,2.03,12,0.22,580.00,7414.00,20000,20241023,-24.65,5490,20231207,174.50,20000,-24.65,20241023,6180,143.85,20240102,20000,-24.65,20241023,5490,174.50,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N +20241126,120706,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15090,-570,5,-3.64,446880400,29896,58.36,15660,15670,14550,20350,10970,15660,14947.83,41.71,0,-3351,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2308,26.02,2.04,12,0.20,580.00,7414.00,20000,20241023,-24.55,5490,20231207,174.86,20000,-24.55,20241023,6180,144.17,20240102,20000,-24.55,20241023,5490,174.86,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N +20241126,110711,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14930,-730,5,-4.66,380456750,25492,49.76,15660,15670,14550,20350,10970,15660,14924.55,41.71,0,-3122,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2284,25.74,2.01,12,0.17,580.00,7414.00,20000,20241023,-25.35,5490,20231207,171.95,20000,-25.35,20241023,6180,141.59,20240102,20000,-25.35,20241023,5490,171.95,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N +20241126,100711,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14760,-900,5,-5.75,209551890,13986,27.30,15660,15670,14550,20350,10970,15660,14982.98,41.71,0,-5415,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2258,25.45,1.99,12,0.09,580.00,7414.00,20000,20241023,-26.20,5490,20231207,168.85,20000,-26.20,20241023,6180,138.83,20240102,20000,-26.20,20241023,5490,168.85,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N +20241126,090705,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15360,-300,5,-1.92,5409670,348,0.68,15660,15670,15360,20350,10970,15660,15545.03,41.71,0,-318,16686,16172,15716,15202,14746,16430,15460,76,4690,500,10960,10,1,15296603,2350,26.48,2.07,12,0.00,580.00,7414.00,20000,20241023,-23.20,5490,20231207,179.78,20000,-23.20,20241023,6180,148.54,20240102,20000,-23.20,20241023,5490,179.78,20231207,4.49,N,071280,500,76 억,,6379681,N,N,0,N,00,N 20241125,160648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15660,200,2,1.29,804879250,51225,35.59,15420,16230,15260,20050,10830,15460,15713.11,41.86,0,-21698,16640,16050,15170,14580,13700,16345,14875,76,4590,500,10820,10,1,15296603,2395,27.00,2.11,12,0.33,580.00,7414.00,20000,20241023,-21.70,5490,20231207,185.25,20000,-21.70,20241023,6180,153.40,20240102,20000,-21.70,20241023,5490,185.25,20231207,4.49,N,071280,500,76 억,,6403459,N,N,0,N,00,N 20241125,150701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15720,260,2,1.68,778828350,49569,34.44,15420,16230,15260,20050,10830,15460,15712.46,41.86,0,-20811,16640,16050,15170,14580,13700,16345,14875,76,4590,500,10820,10,1,15296603,2405,27.10,2.12,12,0.32,580.00,7414.00,20000,20241023,-21.40,5490,20231207,186.34,20000,-21.40,20241023,6180,154.37,20240102,20000,-21.40,20241023,5490,186.34,20231207,4.49,N,071280,500,76 억,,6403459,N,N,0,N,00,N 20241125,140659,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15500,40,2,0.26,669585520,42630,29.62,15420,16230,15260,20050,10830,15460,15707.43,41.86,0,-17121,16640,16050,15170,14580,13700,16345,14875,76,4590,500,10820,10,1,15296603,2371,26.72,2.09,12,0.28,580.00,7414.00,20000,20241023,-22.50,5490,20231207,182.33,20000,-22.50,20241023,6180,150.81,20240102,20000,-22.50,20241023,5490,182.33,20231207,4.49,N,071280,500,76 억,,6403459,N,N,0,N,00,N diff --git a/071320/price/prices-20241101.csv b/071320/price/prices-20241101.csv index 146be9db3bdd..137376384221 100644 --- a/071320/price/prices-20241101.csv +++ b/071320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160659,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,56300,2900,2,5.43,3639682300,65582,145.42,53800,56500,53400,69400,37400,53400,55498.16,3.34,0,2711,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6519,3.27,0.31,12,0.57,17222.00,180371.00,56500,20241126,-0.35,23200,20231117,142.67,56500,-0.35,20241126,24450,130.27,20240102,56500,-0.35,20241126,23700,137.55,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N +20241126,150704,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,56000,2600,2,4.87,3553884000,64055,142.03,53800,56500,53400,69400,37400,53400,55481.79,3.34,0,2767,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6484,3.25,0.31,12,0.55,17222.00,180371.00,56500,20241126,-0.88,23200,20231117,141.38,56500,-0.88,20241126,24450,129.04,20240102,56500,-0.88,20241126,23700,136.29,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N +20241126,140703,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,56000,2600,2,4.87,3187122800,57499,127.50,53800,56500,53400,69400,37400,53400,55429.22,3.34,0,2137,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6484,3.25,0.31,12,0.50,17222.00,180371.00,56500,20241126,-0.88,23200,20231117,141.38,56500,-0.88,20241126,24450,129.04,20240102,56500,-0.88,20241126,23700,136.29,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N +20241126,130700,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,55900,2500,2,4.68,2691010100,48658,107.89,53800,56000,53400,69400,37400,53400,55304.62,3.34,0,1663,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6473,3.25,0.31,12,0.42,17222.00,180371.00,56000,20241126,-0.18,23200,20231117,140.95,56000,-0.18,20241126,24450,128.63,20240102,56000,-0.18,20241126,23700,135.86,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N +20241126,120706,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,55600,2200,2,4.12,2417691300,43757,97.02,53800,56000,53400,69400,37400,53400,55252.72,3.34,0,1839,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6438,3.23,0.31,12,0.38,17222.00,180371.00,56000,20241126,-0.71,23200,20231117,139.66,56000,-0.71,20241126,24450,127.40,20240102,56000,-0.71,20241126,23700,134.60,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N +20241126,110711,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,55500,2100,2,3.93,2163895300,39185,86.89,53800,56000,53400,69400,37400,53400,55222.59,3.34,0,1849,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6426,3.22,0.31,12,0.34,17222.00,180371.00,56000,20241126,-0.89,23200,20231117,139.22,56000,-0.89,20241126,24450,126.99,20240102,56000,-0.89,20241126,23700,134.18,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N +20241126,100711,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,54800,1400,2,2.62,1524590200,27669,61.35,53800,55500,53400,69400,37400,53400,55101.08,3.34,0,896,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6345,3.18,0.30,12,0.24,17222.00,180371.00,55500,20241126,-1.26,23200,20231117,136.21,55500,-1.26,20241126,24450,124.13,20240102,55500,-1.26,20241126,23700,131.22,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N +20241126,090705,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,54900,1500,2,2.81,407067300,7440,16.50,53800,55300,53400,69400,37400,53400,54713.52,3.34,0,-722,55833,54616,52283,51066,48733,55225,51675,579,16000,5000,35240,100,1,11578744,6357,3.19,0.30,12,0.06,17222.00,180371.00,55300,20241126,-0.72,23200,20231117,136.64,55300,-0.72,20241126,24450,124.54,20240102,55300,-0.72,20241126,23700,131.65,20231127,0.05,N,071320,5000,578 억,,386300,N,N,1,N,00,N 20241125,160648,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,53400,2800,2,5.53,2365609150,44962,563.65,50600,53500,49950,65700,35500,50600,52613.35,3.27,0,11338,51933,51266,50433,49766,48933,51600,50100,579,15100,5000,33390,100,1,11578744,6183,3.10,0.30,12,0.39,17222.00,180371.00,53900,20240618,-0.93,23200,20231117,130.17,53900,-0.93,20240618,24450,118.40,20240102,53900,-0.93,20240618,23700,125.32,20231127,0.06,N,071320,5000,578 억,,378526,N,N,1,N,00,N 20241125,150701,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,53000,2400,2,4.74,2251709550,42826,536.87,50600,53500,49950,65700,35500,50600,52578.28,3.27,0,11322,51933,51266,50433,49766,48933,51600,50100,579,15100,5000,33390,100,1,11578744,6137,3.08,0.29,12,0.37,17222.00,180371.00,53900,20240618,-1.67,23200,20231117,128.45,53900,-1.67,20240618,24450,116.77,20240102,53900,-1.67,20240618,23700,123.63,20231127,0.06,N,071320,5000,578 억,,378526,N,N,0,N,00,N 20241125,140700,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,53200,2600,2,5.14,1847960850,35251,441.91,50600,53300,49950,65700,35500,50600,52423.14,3.27,0,10358,51933,51266,50433,49766,48933,51600,50100,579,15100,5000,33390,100,1,11578744,6160,3.09,0.29,12,0.30,17222.00,180371.00,53900,20240618,-1.30,23200,20231117,129.31,53900,-1.30,20240618,24450,117.59,20240102,53900,-1.30,20240618,23700,124.47,20231127,0.06,N,071320,5000,578 억,,378526,N,N,0,N,00,N diff --git a/071460/price/prices-20241101.csv b/071460/price/prices-20241101.csv index 941c73a506f5..339c792c18d6 100644 --- a/071460/price/prices-20241101.csv +++ b/071460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160659,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241126,150705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241126,140703,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241126,130701,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241126,120707,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241126,110712,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241126,100711,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241126,090705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241125,160649,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241125,150701,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241125,140700,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,856,-28.39,20231127,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20241101.csv b/071670/price/prices-20241101.csv index 73e50266cf64..664b4eaee451 100644 --- a/071670/price/prices-20241101.csv +++ b/071670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,0,3,0.00,80229240,13575,48.63,5920,5960,5840,7690,4150,5920,5910.07,1.05,0,575,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,592,37.23,0.69,12,0.14,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N +20241126,150705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,10,2,0.17,75708000,12810,45.89,5920,5960,5840,7690,4150,5920,5910.07,1.05,0,565,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,593,37.30,0.69,12,0.13,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N +20241126,140703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,10,2,0.17,69611250,11778,42.20,5920,5960,5840,7690,4150,5920,5910.28,1.05,0,275,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,593,37.30,0.69,12,0.12,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N +20241126,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,0,3,0.00,59792190,10119,36.25,5920,5960,5840,7690,4150,5920,5908.90,1.05,0,742,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,592,37.23,0.69,12,0.10,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N +20241126,120707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,10,2,0.17,49626100,8404,30.11,5920,5960,5840,7690,4150,5920,5905.06,1.05,0,649,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,593,37.30,0.69,12,0.08,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N +20241126,110712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-10,5,-0.17,29977710,5087,18.23,5920,5950,5840,7690,4150,5920,5893.00,1.05,0,283,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,591,37.17,0.69,12,0.05,159.00,8574.00,11990,20240110,-50.71,5060,20241115,16.80,11990,-50.71,20240110,5060,16.80,20241115,11990,-50.71,20240110,5060,16.80,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N +20241126,100712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,-30,5,-0.51,21944880,3726,13.35,5920,5950,5840,7690,4150,5920,5889.66,1.05,0,249,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,589,37.04,0.69,12,0.04,159.00,8574.00,11990,20240110,-50.88,5060,20241115,16.40,11990,-50.88,20240110,5060,16.40,20241115,11990,-50.88,20240110,5060,16.40,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N +20241126,090706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,-30,5,-0.51,4016240,681,2.44,5920,5920,5880,7690,4150,5920,5897.56,1.05,0,-583,6100,6010,5910,5820,5720,5960,5770,50,1770,500,4140,10,1,10000000,589,37.04,0.69,12,0.01,159.00,8574.00,11990,20240110,-50.88,5060,20241115,16.40,11990,-50.88,20240110,5060,16.40,20241115,11990,-50.88,20240110,5060,16.40,20241115,1.61,N,071670,500,50 억,,104703,N,N,0,N,00,N 20241125,160649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-40,5,-0.67,161828010,27346,79.82,5990,6000,5810,7740,4180,5960,5917.79,1.02,0,2470,6073,6016,5923,5866,5773,6045,5895,50,1780,500,4170,10,1,10000000,592,37.23,0.69,12,0.27,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.66,N,071670,500,50 억,,102233,N,N,0,N,00,N 20241125,150702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-40,5,-0.67,145686390,24615,71.85,5990,6000,5810,7740,4180,5960,5918.60,1.02,0,2639,6073,6016,5923,5866,5773,6045,5895,50,1780,500,4170,10,1,10000000,592,37.23,0.69,12,0.25,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.66,N,071670,500,50 억,,102233,N,N,0,N,00,N 20241125,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,-30,5,-0.50,120690210,20387,59.50,5990,6000,5810,7740,4180,5960,5919.96,1.02,0,2645,6073,6016,5923,5866,5773,6045,5895,50,1780,500,4170,10,1,10000000,593,37.30,0.69,12,0.20,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.66,N,071670,500,50 억,,102233,N,N,0,N,00,N diff --git a/071840/price/prices-20241101.csv b/071840/price/prices-20241101.csv index 694f6812c339..695864c9a622 100644 --- a/071840/price/prices-20241101.csv +++ b/071840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160659,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7570,-10,5,-0.13,69120240,9152,72.39,7580,7600,7510,9850,5310,7580,7552.47,2.93,0,59,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1787,-5.05,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-31.12,7330,20241114,3.27,10990,-31.12,20240123,7330,3.27,20241114,10990,-31.12,20240123,7330,3.27,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,6,N,00,N +20241126,150705,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7570,-10,5,-0.13,66145670,8759,69.28,7580,7600,7510,9850,5310,7580,7551.74,2.93,0,159,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1787,-5.05,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-31.12,7330,20241114,3.27,10990,-31.12,20240123,7330,3.27,20241114,10990,-31.12,20240123,7330,3.27,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,3,N,00,N +20241126,140704,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7570,-10,5,-0.13,58953400,7807,61.75,7580,7600,7510,9850,5310,7580,7551.35,2.93,0,210,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1787,-5.05,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-31.12,7330,20241114,3.27,10990,-31.12,20240123,7330,3.27,20241114,10990,-31.12,20240123,7330,3.27,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,3,N,00,N +20241126,130701,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7550,-30,5,-0.40,56186230,7441,58.86,7580,7600,7510,9850,5310,7580,7550.90,2.93,0,288,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1782,-5.04,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-31.30,7330,20241114,3.00,10990,-31.30,20240123,7330,3.00,20241114,10990,-31.30,20240123,7330,3.00,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,3,N,00,N +20241126,120707,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7580,0,3,0.00,45101750,5973,47.25,7580,7600,7510,9850,5310,7580,7550.94,2.93,0,322,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1789,-5.06,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-31.03,7330,20241114,3.41,10990,-31.03,20240123,7330,3.41,20241114,10990,-31.03,20240123,7330,3.41,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,3,N,00,N +20241126,110712,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7570,-10,5,-0.13,38610350,5116,40.47,7580,7600,7510,9850,5310,7580,7546.98,2.93,0,250,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1787,-5.05,0.14,12,0.02,-1498.00,53730.00,10990,20240123,-31.12,7330,20241114,3.27,10990,-31.12,20240123,7330,3.27,20241114,10990,-31.12,20240123,7330,3.27,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,3,N,00,N +20241126,100712,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7560,-20,5,-0.26,21419580,2840,22.46,7580,7600,7510,9850,5310,7580,7542.11,2.93,0,-9,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1785,-5.05,0.14,12,0.01,-1498.00,53730.00,10990,20240123,-31.21,7330,20241114,3.14,10990,-31.21,20240123,7330,3.14,20241114,10990,-31.21,20240123,7330,3.14,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,3,N,00,N +20241126,090706,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7570,-10,5,-0.13,741930,98,0.78,7580,7580,7560,9850,5310,7580,7570.71,2.93,0,-57,7773,7676,7603,7506,7433,7725,7555,1180,2270,5000,5600,10,1,23607712,1787,-5.05,0.14,12,0.00,-1498.00,53730.00,10990,20240123,-31.12,7330,20241114,3.27,10990,-31.12,20240123,7330,3.27,20241114,10990,-31.12,20240123,7330,3.27,20241114,0.42,N,071840,5000,1180 억,,691229,N,N,3,N,00,N 20241125,160649,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7580,-50,5,-0.66,95532890,12613,91.68,7570,7700,7530,9910,5350,7630,7574.15,2.93,0,-806,7790,7710,7640,7560,7490,7750,7600,1180,2280,5000,5640,10,1,23607712,1789,-5.06,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-31.03,7330,20241114,3.41,10990,-31.03,20240123,7330,3.41,20241114,10990,-31.03,20240123,7330,3.41,20241114,0.41,N,071840,5000,1180 억,,692191,N,N,3,N,00,N 20241125,150702,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7600,-30,5,-0.39,85775130,11328,82.34,7570,7700,7530,9910,5350,7630,7571.96,2.93,0,-587,7790,7710,7640,7560,7490,7750,7600,1180,2280,5000,5640,10,1,23607712,1794,-5.07,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-30.85,7330,20241114,3.68,10990,-30.85,20240123,7330,3.68,20241114,10990,-30.85,20240123,7330,3.68,20241114,0.41,N,071840,5000,1180 억,,692191,N,N,1,N,00,N 20241125,140700,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7560,-70,5,-0.92,82761640,10931,79.45,7570,7700,7530,9910,5350,7630,7571.28,2.93,0,-480,7790,7710,7640,7560,7490,7750,7600,1180,2280,5000,5640,10,1,23607712,1785,-5.05,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-31.21,7330,20241114,3.14,10990,-31.21,20240123,7330,3.14,20241114,10990,-31.21,20240123,7330,3.14,20241114,0.41,N,071840,5000,1180 억,,692191,N,N,1,N,00,N diff --git a/071850/price/prices-20241101.csv b/071850/price/prices-20241101.csv index c4e11c6ea985..fa4a00f51c6b 100644 --- a/071850/price/prices-20241101.csv +++ b/071850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,43,2,2.20,203698892,98923,138.70,2000,2135,1940,2540,1370,1957,2059.17,0.39,0,-7711,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,5,1,24529188,491,-2.23,0.47,12,0.40,-897.00,4223.00,2395,20241002,-16.49,1123,20240708,78.09,2395,-16.49,20241002,1123,78.09,20240708,2645,-24.39,20240219,1123,78.09,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N +20241126,150706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,43,2,2.20,197822137,95987,134.59,2000,2135,1940,2540,1370,1957,2060.93,0.39,0,-6539,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,5,1,24529188,491,-2.23,0.47,12,0.39,-897.00,4223.00,2395,20241002,-16.49,1123,20240708,78.09,2395,-16.49,20241002,1123,78.09,20240708,2645,-24.39,20240219,1123,78.09,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N +20241126,140704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,43,2,2.20,196851517,95503,133.91,2000,2135,1940,2540,1370,1957,2061.21,0.39,0,-6801,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,5,1,24529188,491,-2.23,0.47,12,0.39,-897.00,4223.00,2395,20241002,-16.49,1123,20240708,78.09,2395,-16.49,20241002,1123,78.09,20240708,2645,-24.39,20240219,1123,78.09,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N +20241126,130702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,63,2,3.22,188628142,91427,128.19,2000,2135,1940,2540,1370,1957,2063.16,0.39,0,-6518,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,5,1,24529188,495,-2.25,0.48,12,0.37,-897.00,4223.00,2395,20241002,-15.66,1123,20240708,79.88,2395,-15.66,20241002,1123,79.88,20240708,2645,-23.63,20240219,1123,79.88,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N +20241126,120708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,118,2,6.03,188051207,91146,127.80,2000,2135,1940,2540,1370,1957,2063.19,0.39,0,-6484,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,5,1,24529188,509,-2.31,0.49,12,0.37,-897.00,4223.00,2395,20241002,-13.36,1123,20240708,84.77,2395,-13.36,20241002,1123,84.77,20240708,2645,-21.55,20240219,1123,84.77,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N +20241126,110713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,108,2,5.52,147341422,71614,100.41,2000,2100,1940,2540,1370,1957,2057.44,0.39,0,-9122,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,5,1,24529188,507,-2.30,0.49,12,0.29,-897.00,4223.00,2395,20241002,-13.78,1123,20240708,83.88,2395,-13.78,20241002,1123,83.88,20240708,2645,-21.93,20240219,1123,83.88,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N +20241126,100712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,98,2,5.01,115171362,56021,78.55,2000,2100,1940,2540,1370,1957,2055.86,0.39,0,-8704,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,5,1,24529188,504,-2.29,0.49,12,0.23,-897.00,4223.00,2395,20241002,-14.20,1123,20240708,82.99,2395,-14.20,20241002,1123,82.99,20240708,2645,-22.31,20240219,1123,82.99,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N +20241126,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1999,42,2,2.15,6633321,3326,4.66,2000,2000,1944,2540,1370,1957,1994.38,0.39,0,-280,2183,2070,1987,1874,1791,2126,1930,123,583,500,1250,1,1,24529188,490,-2.23,0.47,12,0.01,-897.00,4223.00,2395,20241002,-16.53,1123,20240708,78.01,2395,-16.53,20241002,1123,78.01,20240708,2645,-24.42,20240219,1123,78.01,20240708,0.00,N,071850,500,122 억,,94499,N,N,0,N,00,N 20241125,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1957,28,2,1.45,140731438,71320,235.55,1935,2100,1904,2505,1351,1929,1973.24,0.39,0,-1336,2059,1994,1935,1870,1811,2026,1902,123,576,500,1230,1,1,24529188,480,-2.18,0.46,12,0.29,-897.00,4223.00,2395,20241002,-18.29,1123,20240708,74.27,2395,-18.29,20241002,1123,74.27,20240708,2645,-26.01,20240219,1123,74.27,20240708,0.00,N,071850,500,122 억,,95835,N,N,0,N,00,N 20241125,150702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1928,-1,5,-0.05,138583405,70216,231.90,1935,2100,1904,2505,1351,1929,1973.67,0.39,0,-1188,2059,1994,1935,1870,1811,2026,1902,123,576,500,1230,1,1,24529188,473,-2.15,0.46,12,0.29,-897.00,4223.00,2395,20241002,-19.50,1123,20240708,71.68,2395,-19.50,20241002,1123,71.68,20240708,2645,-27.11,20240219,1123,71.68,20240708,0.00,N,071850,500,122 억,,95835,N,N,0,N,00,N 20241125,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1944,15,2,0.78,134065703,67885,224.21,1935,2100,1904,2505,1351,1929,1974.89,0.39,0,-1096,2059,1994,1935,1870,1811,2026,1902,123,576,500,1230,1,1,24529188,477,-2.17,0.46,12,0.28,-897.00,4223.00,2395,20241002,-18.83,1123,20240708,73.11,2395,-18.83,20241002,1123,73.11,20240708,2645,-26.50,20240219,1123,73.11,20240708,0.00,N,071850,500,122 억,,95835,N,N,0,N,00,N diff --git a/071950/price/prices-20241101.csv b/071950/price/prices-20241101.csv index a5b3513b5910..0beff7df2554 100644 --- a/071950/price/prices-20241101.csv +++ b/071950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160700,57,100.00,KOSPI,,,N,N,N,N, ,N,9050,10,2,0.11,33107490,3663,45.55,9050,9160,8900,11750,6330,9040,9038.35,2.32,0,-1373,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,298,-4.07,2.75,12,0.11,-2224.00,3289.00,13705,20240814,-33.97,3644,20240624,148.35,13705,-33.97,20240814,3644,148.35,20240624,11280,-19.77,20241004,351,2478.35,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N +20241126,150706,57,100.00,KOSPI,,,N,N,N,N, ,N,9000,-40,5,-0.44,30973410,3427,42.61,9050,9160,8900,11750,6330,9040,9038.05,2.32,0,-1472,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,296,-4.05,2.74,12,0.10,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,13705,-34.33,20240814,3644,146.98,20240624,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N +20241126,140704,57,100.00,KOSPI,,,N,N,N,N, ,N,8970,-70,5,-0.77,17430010,1929,23.99,9050,9160,8900,11750,6330,9040,9035.78,2.32,0,-1473,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,295,-4.03,2.73,12,0.06,-2224.00,3289.00,13705,20240814,-34.55,3644,20240624,146.16,13705,-34.55,20240814,3644,146.16,20240624,11280,-20.48,20241004,351,2455.56,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N +20241126,130702,57,100.00,KOSPI,,,N,N,N,N, ,N,8930,-110,5,-1.22,16560530,1832,22.78,9050,9160,8900,11750,6330,9040,9039.59,2.32,0,-1473,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,294,-4.02,2.72,12,0.06,-2224.00,3289.00,13705,20240814,-34.84,3644,20240624,145.06,13705,-34.84,20240814,3644,145.06,20240624,11280,-20.83,20241004,351,2444.16,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N +20241126,120708,57,100.00,KOSPI,,,N,N,N,N, ,N,8930,-110,5,-1.22,16560530,1832,22.78,9050,9160,8900,11750,6330,9040,9039.59,2.32,0,-1473,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,294,-4.02,2.72,12,0.06,-2224.00,3289.00,13705,20240814,-34.84,3644,20240624,145.06,13705,-34.84,20240814,3644,145.06,20240624,11280,-20.83,20241004,351,2444.16,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N +20241126,110713,57,100.00,KOSPI,,,N,N,N,N, ,N,8970,-70,5,-0.77,16399790,1814,22.56,9050,9160,8900,11750,6330,9040,9040.68,2.32,0,-1473,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,295,-4.03,2.73,12,0.06,-2224.00,3289.00,13705,20240814,-34.55,3644,20240624,146.16,13705,-34.55,20240814,3644,146.16,20240624,11280,-20.48,20241004,351,2455.56,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N +20241126,100713,57,100.00,KOSPI,,,N,N,N,N, ,N,9020,-20,5,-0.22,9802990,1081,13.44,9050,9160,8900,11750,6330,9040,9068.45,2.32,0,-863,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,297,-4.06,2.74,12,0.03,-2224.00,3289.00,13705,20240814,-34.18,3644,20240624,147.53,13705,-34.18,20240814,3644,147.53,20240624,11280,-20.04,20241004,351,2469.80,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N +20241126,090706,57,100.00,KOSPI,,,N,N,N,N, ,N,9060,20,2,0.22,1750070,196,2.44,9050,9060,8900,11750,6330,9040,8928.93,2.32,0,-180,10020,9530,9200,8710,8380,9365,8545,16,2710,500,5420,10,1,3290720,298,-4.07,2.75,12,0.01,-2224.00,3289.00,13705,20240814,-33.89,3644,20240624,148.63,13705,-33.89,20240814,3644,148.63,20240624,11280,-19.68,20241004,351,2481.20,20240624,0.00,N,071950,500,16 억,,76212,N,N,0,N,00,N 20241125,160650,57,100.00,KOSPI,,,N,N,N,N, ,N,9040,-10,5,-0.11,72906250,8040,148.78,9690,9690,8870,11760,6340,9050,9067.94,2.35,0,-1081,9563,9306,9123,8866,8683,9435,8995,16,2710,500,5430,10,1,3290720,297,-4.06,2.75,12,0.24,-2224.00,3289.00,13705,20240814,-34.04,3644,20240624,148.08,13705,-34.04,20240814,3644,148.08,20240624,11280,-19.86,20241004,351,2475.50,20240624,0.00,N,071950,500,16 억,,77293,N,N,0,N,00,N 20241125,150703,57,100.00,KOSPI,,,N,N,N,N, ,N,9000,-50,5,-0.55,45897210,5023,92.95,9690,9690,9000,11760,6340,9050,9137.41,2.35,0,-250,9563,9306,9123,8866,8683,9435,8995,16,2710,500,5430,10,1,3290720,296,-4.05,2.74,12,0.15,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,13705,-34.33,20240814,3644,146.98,20240624,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,77293,N,N,0,N,00,N 20241125,140701,57,100.00,KOSPI,,,N,N,N,N, ,N,9020,-30,5,-0.33,44338450,4850,89.75,9690,9690,9000,11760,6340,9050,9141.95,2.35,0,-250,9563,9306,9123,8866,8683,9435,8995,16,2710,500,5430,10,1,3290720,297,-4.06,2.74,12,0.15,-2224.00,3289.00,13705,20240814,-34.18,3644,20240624,147.53,13705,-34.18,20240814,3644,147.53,20240624,11280,-20.04,20241004,351,2469.80,20240624,0.00,N,071950,500,16 억,,77293,N,N,0,N,00,N diff --git a/071970/price/prices-20241101.csv b/071970/price/prices-20241101.csv index 8a213933daa6..eec9200019ca 100644 --- a/071970/price/prices-20241101.csv +++ b/071970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160700,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,900,2,4.32,19006230550,893243,93.06,21000,21800,20200,27100,14600,20850,21276.69,4.99,0,-45498,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,7378,19.63,2.76,12,2.63,1108.00,7893.00,24850,20240731,-12.47,9050,20231117,140.33,24850,-12.47,20240731,9600,126.56,20240313,24850,-12.47,20240731,9600,126.56,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,647,N,00,N +20241126,150706,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,800,2,3.84,17760784050,835889,87.09,21000,21800,20200,27100,14600,20850,21247.96,4.99,0,-45357,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,7344,19.54,2.74,12,2.46,1108.00,7893.00,24850,20240731,-12.88,9050,20231117,139.23,24850,-12.88,20240731,9600,125.52,20240313,24850,-12.88,20240731,9600,125.52,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,1262,N,00,N +20241126,140705,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,750,2,3.60,16365303650,771210,80.35,21000,21800,20200,27100,14600,20850,21220.48,4.99,0,-52924,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,7327,19.49,2.74,12,2.27,1108.00,7893.00,24850,20240731,-13.08,9050,20231117,138.67,24850,-13.08,20240731,9600,125.00,20240313,24850,-13.08,20240731,9600,125.00,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,1262,N,00,N +20241126,130702,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,700,2,3.36,14772100100,696938,72.61,21000,21800,20200,27100,14600,20850,21195.91,4.99,0,-49149,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,7310,19.45,2.73,12,2.05,1108.00,7893.00,24850,20240731,-13.28,9050,20231117,138.12,24850,-13.28,20240731,9600,124.48,20240313,24850,-13.28,20240731,9600,124.48,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,1262,N,00,N +20241126,120708,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,750,2,3.60,13752533950,649811,67.70,21000,21800,20200,27100,14600,20850,21164.09,4.99,0,-40778,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,7327,19.49,2.74,12,1.92,1108.00,7893.00,24850,20240731,-13.08,9050,20231117,138.67,24850,-13.08,20240731,9600,125.00,20240313,24850,-13.08,20240731,9600,125.00,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,1262,N,00,N +20241126,110713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,850,2,4.08,11439945850,543024,56.57,21000,21800,20200,27100,14600,20850,21067.27,4.99,0,-23615,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,7361,19.58,2.75,12,1.60,1108.00,7893.00,24850,20240731,-12.68,9050,20231117,139.78,24850,-12.68,20240731,9600,126.04,20240313,24850,-12.68,20240731,9600,126.04,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,1262,N,00,N +20241126,100713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21300,450,2,2.16,6200046300,299614,31.21,21000,21350,20200,27100,14600,20850,20693.24,4.99,0,-50337,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,7225,19.22,2.70,12,0.88,1108.00,7893.00,24850,20240731,-14.29,9050,20231117,135.36,24850,-14.29,20240731,9600,121.88,20240313,24850,-14.29,20240731,9600,121.88,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,1262,N,00,N +20241126,090707,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20250,-600,5,-2.88,1616005500,79055,8.24,21000,21050,20200,27100,14600,20850,20439.51,4.99,0,-46253,22096,21472,20676,20052,19256,21785,20365,848,6250,2500,15420,50,1,33921495,6869,18.28,2.57,12,0.23,1108.00,7893.00,24850,20240731,-18.51,9050,20231117,123.76,24850,-18.51,20240731,9600,110.94,20240313,24850,-18.51,20240731,9600,110.94,20240313,2.22,N,071970,2500,848 억,,1691487,N,N,1262,N,00,N 20241125,160650,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20850,960,2,4.83,19848594230,954849,221.46,20200,21300,19880,25850,13930,19890,20787.09,4.63,0,222665,20796,20342,19746,19292,18696,20570,19520,848,5960,2500,14710,50,1,33921495,7073,18.82,2.64,12,2.81,1108.00,7893.00,24850,20240731,-16.10,9050,20231117,130.39,24850,-16.10,20240731,9600,117.19,20240313,24850,-16.10,20240731,9600,117.19,20240313,2.11,N,071970,2500,848 억,,1571423,N,N,1262,N,00,N 20241125,150703,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20750,860,2,4.32,19384962930,932590,216.29,20200,21300,19880,25850,13930,19890,20786.16,4.63,0,225828,20796,20342,19746,19292,18696,20570,19520,848,5960,2500,14710,50,1,33921495,7039,18.73,2.63,12,2.75,1108.00,7893.00,24850,20240731,-16.50,9050,20231117,129.28,24850,-16.50,20240731,9600,116.15,20240313,24850,-16.50,20240731,9600,116.15,20240313,2.11,N,071970,2500,848 억,,1571423,N,N,1234,N,00,N 20241125,140701,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20900,1010,2,5.08,18531752630,891591,206.78,20200,21300,19880,25850,13930,19890,20785.04,4.63,0,225798,20796,20342,19746,19292,18696,20570,19520,848,5960,2500,14710,50,1,33921495,7090,18.86,2.65,12,2.63,1108.00,7893.00,24850,20240731,-15.90,9050,20231117,130.94,24850,-15.90,20240731,9600,117.71,20240313,24850,-15.90,20240731,9600,117.71,20240313,2.11,N,071970,2500,848 억,,1571423,N,N,1234,N,00,N diff --git a/072020/price/prices-20241101.csv b/072020/price/prices-20241101.csv index 81e7bce0b242..ab71b8075c89 100644 --- a/072020/price/prices-20241101.csv +++ b/072020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,70,2,0.70,324186600,32472,142.82,9850,10110,9850,13010,7010,10010,9983.57,1.67,0,5440,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,974,16.72,0.98,12,0.34,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N +20241126,150707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,70,2,0.70,265207440,26621,117.08,9850,10080,9850,13010,7010,10010,9962.34,1.67,0,1177,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,974,16.72,0.98,12,0.28,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N +20241126,140705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,20,2,0.20,248714740,24980,109.86,9850,10050,9850,13010,7010,10010,9956.55,1.67,0,808,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,969,16.63,0.97,12,0.26,603.00,10333.00,11790,20231207,-14.93,9470,20240805,5.91,11630,-13.76,20240523,9470,5.91,20240805,11790,-14.93,20231207,9470,5.91,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N +20241126,130703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,20,2,0.20,235247790,23637,103.96,9850,10030,9850,13010,7010,10010,9952.52,1.67,0,847,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,969,16.63,0.97,12,0.24,603.00,10333.00,11790,20231207,-14.93,9470,20240805,5.91,11630,-13.76,20240523,9470,5.91,20240805,11790,-14.93,20231207,9470,5.91,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N +20241126,120708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,0,3,0.00,226204270,22733,99.98,9850,10030,9850,13010,7010,10010,9950.48,1.67,0,924,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,967,16.60,0.97,12,0.24,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N +20241126,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-20,5,-0.20,218120890,21925,96.43,9850,10030,9850,13010,7010,10010,9948.50,1.67,0,1042,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,965,16.57,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N +20241126,100713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-50,5,-0.50,163037140,16411,72.18,9850,10030,9850,13010,7010,10010,9934.63,1.67,0,910,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,962,16.52,0.96,12,0.17,603.00,10333.00,11790,20231207,-15.52,9470,20240805,5.17,11630,-14.36,20240523,9470,5.17,20240805,11790,-15.52,20231207,9470,5.17,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N +20241126,090707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-20,5,-0.20,107491540,10852,47.73,9850,10020,9850,13010,7010,10010,9905.23,1.67,0,391,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,965,16.57,0.97,12,0.11,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N 20241125,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,20,2,0.20,226736650,22637,110.92,10040,10070,9970,12980,7000,9990,10016.20,1.65,0,2684,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,967,16.60,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N 20241125,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,20,2,0.20,222830150,22247,109.01,10040,10070,9970,12980,7000,9990,10016.19,1.65,0,2829,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,967,16.60,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N 20241125,140702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,30,2,0.30,198282690,19797,97.00,10040,10070,9970,12980,7000,9990,10015.79,1.65,0,3081,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,968,16.62,0.97,12,0.20,603.00,10333.00,11790,20231207,-15.01,9470,20240805,5.81,11630,-13.84,20240523,9470,5.81,20240805,11790,-15.01,20231207,9470,5.81,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N diff --git a/072130/price/prices-20241101.csv b/072130/price/prices-20241101.csv index c3c970bf4a6e..1f309eda2a45 100644 --- a/072130/price/prices-20241101.csv +++ b/072130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160701,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4960,-10,5,-0.20,1139278095,230290,96.35,4970,5040,4880,6460,3480,4970,4946.05,2.57,0,31973,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,654,45.50,1.05,12,1.75,109.00,4722.00,5130,20241021,-3.31,2810,20240806,76.51,5130,-3.31,20241021,2810,76.51,20240806,5130,-3.31,20241021,2810,76.51,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N +20241126,150707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4910,-60,5,-1.21,998524855,201907,84.47,4970,5040,4880,6460,3480,4970,4945.47,2.57,0,37439,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,648,45.05,1.04,12,1.53,109.00,4722.00,5130,20241021,-4.29,2810,20240806,74.73,5130,-4.29,20241021,2810,74.73,20240806,5130,-4.29,20241021,2810,74.73,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N +20241126,140705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4945,-25,5,-0.50,575005705,116937,48.92,4970,4985,4880,6460,3480,4970,4917.23,2.57,0,12526,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,653,45.37,1.05,12,0.89,109.00,4722.00,5130,20241021,-3.61,2810,20240806,75.98,5130,-3.61,20241021,2810,75.98,20240806,5130,-3.61,20241021,2810,75.98,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N +20241126,130703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4985,15,2,0.30,504022915,102605,42.93,4970,4985,4880,6460,3480,4970,4912.26,2.57,0,9181,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,658,45.73,1.06,12,0.78,109.00,4722.00,5130,20241021,-2.83,2810,20240806,77.40,5130,-2.83,20241021,2810,77.40,20240806,5130,-2.83,20241021,2810,77.40,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N +20241126,120709,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4910,-60,5,-1.21,328329355,66982,28.02,4970,4970,4880,6460,3480,4970,4901.76,2.57,0,-11254,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,648,45.05,1.04,12,0.51,109.00,4722.00,5130,20241021,-4.29,2810,20240806,74.73,5130,-4.29,20241021,2810,74.73,20240806,5130,-4.29,20241021,2810,74.73,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N +20241126,110714,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4900,-70,5,-1.41,281121020,57351,23.99,4970,4970,4880,6460,3480,4970,4901.76,2.57,0,-10655,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,647,44.95,1.04,12,0.43,109.00,4722.00,5130,20241021,-4.48,2810,20240806,74.38,5130,-4.48,20241021,2810,74.38,20240806,5130,-4.48,20241021,2810,74.38,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N +20241126,100714,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4945,-25,5,-0.50,15130505,3068,1.28,4970,4970,4905,6460,3480,4970,4931.72,2.57,0,-673,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,653,45.37,1.05,12,0.02,109.00,4722.00,5130,20241021,-3.61,2810,20240806,75.98,5130,-3.61,20241021,2810,75.98,20240806,5130,-3.61,20241021,2810,75.98,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N +20241126,090707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4965,-5,5,-0.10,733540,148,0.06,4970,4970,4920,6460,3480,4970,4956.35,2.57,0,-61,5056,5012,4931,4887,4806,5035,4910,66,1490,500,3770,5,1,13195454,655,45.55,1.05,12,0.00,109.00,4722.00,5130,20241021,-3.22,2810,20240806,76.69,5130,-3.22,20241021,2810,76.69,20240806,5130,-3.22,20241021,2810,76.69,20240806,2.81,N,072130,500,65 억,,338707,N,N,0,N,00,N 20241125,160651,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4970,45,2,0.91,1161409040,235964,65.28,4850,4975,4850,6400,3450,4925,4910.05,2.38,0,25739,5195,5060,4905,4770,4615,4982,4692,66,1475,500,3740,5,1,13195454,656,45.60,1.05,12,1.79,109.00,4722.00,5130,20241021,-3.12,2810,20240806,76.87,5130,-3.12,20241021,2810,76.87,20240806,5130,-3.12,20241021,2810,76.87,20240806,2.84,N,072130,500,65 억,,314591,N,N,0,N,01,N 20241125,150704,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4940,15,2,0.30,822581075,167736,46.41,4850,4960,4850,6400,3450,4925,4904.02,2.38,0,18186,5195,5060,4905,4770,4615,4982,4692,66,1475,500,3740,5,1,13195454,652,45.32,1.05,12,1.27,109.00,4722.00,5130,20241021,-3.70,2810,20240806,75.80,5130,-3.70,20241021,2810,75.80,20240806,5130,-3.70,20241021,2810,75.80,20240806,2.84,N,072130,500,65 억,,314591,N,N,0,N,01,N 20241125,140702,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4930,5,2,0.10,761380980,155319,42.97,4850,4960,4850,6400,3450,4925,4902.05,2.38,0,14438,5195,5060,4905,4770,4615,4982,4692,66,1475,500,3740,5,1,13195454,651,45.23,1.04,12,1.18,109.00,4722.00,5130,20241021,-3.90,2810,20240806,75.44,5130,-3.90,20241021,2810,75.44,20240806,5130,-3.90,20241021,2810,75.44,20240806,2.84,N,072130,500,65 억,,314591,N,N,0,N,01,N diff --git a/072470/price/prices-20241101.csv b/072470/price/prices-20241101.csv index 6d72ba7fcb8a..1cbf5e09e631 100644 --- a/072470/price/prices-20241101.csv +++ b/072470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,20,2,0.76,25061075,9522,90.44,2610,2675,2580,3405,1835,2620,2631.91,0.31,0,-156,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,499,6.44,0.38,12,0.05,410.00,6930.00,5990,20240220,-55.93,2475,20241118,6.67,5990,-55.93,20240220,2475,6.67,20241118,5990,-55.93,20240220,2475,6.67,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N +20241126,150707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,20,2,0.76,20389950,7748,73.59,2610,2675,2580,3405,1835,2620,2631.64,0.31,0,-97,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,499,6.44,0.38,12,0.04,410.00,6930.00,5990,20240220,-55.93,2475,20241118,6.67,5990,-55.93,20240220,2475,6.67,20241118,5990,-55.93,20240220,2475,6.67,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N +20241126,140705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,40,2,1.53,18901995,7180,68.20,2610,2675,2580,3405,1835,2620,2632.59,0.31,0,-95,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,502,6.49,0.38,12,0.04,410.00,6930.00,5990,20240220,-55.59,2475,20241118,7.47,5990,-55.59,20240220,2475,7.47,20241118,5990,-55.59,20240220,2475,7.47,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N +20241126,130703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,0,3,0.00,10228125,3926,37.29,2610,2620,2580,3405,1835,2620,2605.23,0.31,0,200,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,495,6.39,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.26,2475,20241118,5.86,5990,-56.26,20240220,2475,5.86,20241118,5990,-56.26,20240220,2475,5.86,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N +20241126,120709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,0,3,0.00,9420035,3617,34.36,2610,2620,2580,3405,1835,2620,2604.38,0.31,0,233,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,495,6.39,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.26,2475,20241118,5.86,5990,-56.26,20240220,2475,5.86,20241118,5990,-56.26,20240220,2475,5.86,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N +20241126,110714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-10,5,-0.38,6199090,2384,22.64,2610,2610,2580,3405,1835,2620,2600.29,0.31,0,-106,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,493,6.37,0.38,12,0.01,410.00,6930.00,5990,20240220,-56.43,2475,20241118,5.45,5990,-56.43,20240220,2475,5.45,20241118,5990,-56.43,20240220,2475,5.45,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N +20241126,100714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-35,5,-1.34,4358635,1677,15.93,2610,2610,2580,3405,1835,2620,2599.07,0.31,0,-106,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,488,6.30,0.37,12,0.01,410.00,6930.00,5990,20240220,-56.84,2475,20241118,4.44,5990,-56.84,20240220,2475,4.44,20241118,5990,-56.84,20240220,2475,4.44,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N +20241126,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2605,-15,5,-0.57,1054435,404,3.84,2610,2610,2605,3405,1835,2620,2609.99,0.31,0,-61,2676,2647,2591,2562,2506,2662,2577,94,785,500,1620,5,1,18887341,492,6.35,0.38,12,0.00,410.00,6930.00,5990,20240220,-56.51,2475,20241118,5.25,5990,-56.51,20240220,2475,5.25,20241118,5990,-56.51,20240220,2475,5.25,20241118,0.73,N,072470,500,94 억,,58027,N,N,0,N,00,N 20241125,160651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,85,2,3.35,27179055,10528,59.63,2535,2620,2535,3295,1775,2535,2581.60,0.30,0,907,2681,2607,2561,2487,2441,2585,2465,94,760,500,1570,5,1,18887341,495,6.39,0.38,12,0.06,410.00,6930.00,5990,20240220,-56.26,2475,20241118,5.86,5990,-56.26,20240220,2475,5.86,20241118,5990,-56.26,20240220,2475,5.86,20241118,0.73,N,072470,500,94 억,,57120,N,N,0,N,00,N 20241125,150704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,75,2,2.96,23428845,9095,51.51,2535,2620,2535,3295,1775,2535,2576.01,0.30,0,1030,2681,2607,2561,2487,2441,2585,2465,94,760,500,1570,5,1,18887341,493,6.37,0.38,12,0.05,410.00,6930.00,5990,20240220,-56.43,2475,20241118,5.45,5990,-56.43,20240220,2475,5.45,20241118,5990,-56.43,20240220,2475,5.45,20241118,0.73,N,072470,500,94 억,,57120,N,N,0,N,00,N 20241125,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,80,2,3.16,23238870,9022,51.10,2535,2620,2535,3295,1775,2535,2575.80,0.30,0,1048,2681,2607,2561,2487,2441,2585,2465,94,760,500,1570,5,1,18887341,494,6.38,0.38,12,0.05,410.00,6930.00,5990,20240220,-56.34,2475,20241118,5.66,5990,-56.34,20240220,2475,5.66,20241118,5990,-56.34,20240220,2475,5.66,20241118,0.73,N,072470,500,94 억,,57120,N,N,0,N,00,N diff --git a/072520/price/prices-20241101.csv b/072520/price/prices-20241101.csv index 22e917e4de67..69131e6871bf 100644 --- a/072520/price/prices-20241101.csv +++ b/072520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160702,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241126,150708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241126,140706,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241126,130704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241126,120709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241126,110715,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241126,100714,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241126,090708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241125,160651,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241125,150704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241125,140702,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20241101.csv b/072710/price/prices-20241101.csv index 44d61a57760c..8aa1ba766954 100644 --- a/072710/price/prices-20241101.csv +++ b/072710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160702,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66000,100,2,0.15,94092700,1431,60.64,66000,66100,65400,85600,46200,65900,65753.11,2.68,0,-619,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3061,4.56,0.27,12,0.03,14478.00,242037.00,85400,20240617,-22.72,61500,20240118,7.32,85400,-22.72,20240617,61500,7.32,20240118,85400,-22.72,20240617,61500,7.32,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N +20241126,150708,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65800,-100,5,-0.15,90137900,1371,58.09,66000,66100,65400,85600,46200,65900,65746.10,2.68,0,-580,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3052,4.54,0.27,12,0.03,14478.00,242037.00,85400,20240617,-22.95,61500,20240118,6.99,85400,-22.95,20240617,61500,6.99,20240118,85400,-22.95,20240617,61500,6.99,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N +20241126,140706,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65600,-300,5,-0.46,81782600,1244,52.71,66000,66100,65400,85600,46200,65900,65741.64,2.68,0,-503,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3042,4.53,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.19,61500,20240118,6.67,85400,-23.19,20240617,61500,6.67,20240118,85400,-23.19,20240617,61500,6.67,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N +20241126,130704,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65700,-200,5,-0.30,75798200,1153,48.86,66000,66100,65400,85600,46200,65900,65739.98,2.68,0,-487,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3047,4.54,0.27,12,0.02,14478.00,242037.00,85400,20240617,-23.07,61500,20240118,6.83,85400,-23.07,20240617,61500,6.83,20240118,85400,-23.07,20240617,61500,6.83,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N +20241126,120710,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65900,0,3,0.00,72052100,1096,46.44,66000,66100,65400,85600,46200,65900,65740.97,2.68,0,-479,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3056,4.55,0.27,12,0.02,14478.00,242037.00,85400,20240617,-22.83,61500,20240118,7.15,85400,-22.83,20240617,61500,7.15,20240118,85400,-22.83,20240617,61500,7.15,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N +20241126,110715,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66100,200,2,0.30,57300600,872,36.95,66000,66100,65400,85600,46200,65900,65711.70,2.68,0,-346,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3066,4.57,0.27,12,0.02,14478.00,242037.00,85400,20240617,-22.60,61500,20240118,7.48,85400,-22.60,20240617,61500,7.48,20240118,85400,-22.60,20240617,61500,7.48,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N +20241126,100715,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65600,-300,5,-0.46,27551100,419,17.75,66000,66000,65400,85600,46200,65900,65754.42,2.68,0,-295,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3042,4.53,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.19,61500,20240118,6.67,85400,-23.19,20240617,61500,6.67,20240118,85400,-23.19,20240617,61500,6.67,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N +20241126,090708,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66000,100,2,0.15,3036000,46,1.95,66000,66000,66000,85600,46200,65900,66000.00,2.68,0,-44,66700,66300,65800,65400,64900,66500,65600,232,19700,5000,50080,100,1,4637790,3061,4.56,0.27,12,0.00,14478.00,242037.00,85400,20240617,-22.72,61500,20240118,7.32,85400,-22.72,20240617,61500,7.32,20240118,85400,-22.72,20240617,61500,7.32,20240118,0.28,N,072710,5000,231 억,,124182,N,N,0,N,00,N 20241125,160652,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65900,200,2,0.30,154865700,2360,115.01,65800,66200,65300,85400,46000,65700,65620.94,2.68,0,-17,66633,66166,65733,65266,64833,65950,65050,232,19700,5000,49930,100,1,4637790,3056,4.55,0.27,12,0.05,14478.00,242037.00,85400,20240617,-22.83,61500,20240118,7.15,85400,-22.83,20240617,61500,7.15,20240118,85400,-22.83,20240617,61500,7.15,20240118,0.28,N,072710,5000,231 억,,124363,N,N,0,N,00,N 20241125,150705,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65900,200,2,0.30,150192700,2289,111.55,65800,66200,65300,85400,46000,65700,65614.98,2.68,0,19,66633,66166,65733,65266,64833,65950,65050,232,19700,5000,49930,100,1,4637790,3056,4.55,0.27,12,0.05,14478.00,242037.00,85400,20240617,-22.83,61500,20240118,7.15,85400,-22.83,20240617,61500,7.15,20240118,85400,-22.83,20240617,61500,7.15,20240118,0.28,N,072710,5000,231 억,,124363,N,N,0,N,00,N 20241125,140703,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65800,100,2,0.15,95481700,1455,70.91,65800,66200,65300,85400,46000,65700,65623.16,2.68,0,-325,66633,66166,65733,65266,64833,65950,65050,232,19700,5000,49930,100,1,4637790,3052,4.54,0.27,12,0.03,14478.00,242037.00,85400,20240617,-22.95,61500,20240118,6.99,85400,-22.95,20240617,61500,6.99,20240118,85400,-22.95,20240617,61500,6.99,20240118,0.28,N,072710,5000,231 억,,124363,N,N,0,N,00,N diff --git a/072770/price/prices-20241101.csv b/072770/price/prices-20241101.csv index 53b0b182ed51..b97de6d61bb6 100644 --- a/072770/price/prices-20241101.csv +++ b/072770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,0,3,0.00,385767079,223882,146.28,1740,1745,1702,2235,1204,1720,1723.10,0.54,0,53651,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1208,-12.65,1.69,12,0.32,-136.00,1018.00,3235,20240401,-46.83,1540,20240806,11.69,3235,-46.83,20240401,1540,11.69,20240806,3235,-46.83,20240401,1540,11.69,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N +20241126,150708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,0,3,0.00,359823559,208778,136.41,1740,1745,1702,2235,1204,1720,1723.47,0.54,0,53412,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1208,-12.65,1.69,12,0.30,-136.00,1018.00,3235,20240401,-46.83,1540,20240806,11.69,3235,-46.83,20240401,1540,11.69,20240806,3235,-46.83,20240401,1540,11.69,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N +20241126,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1733,13,2,0.76,159904740,93019,60.78,1740,1740,1702,2235,1204,1720,1719.05,0.54,0,36855,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1217,-12.74,1.70,12,0.13,-136.00,1018.00,3235,20240401,-46.43,1540,20240806,12.53,3235,-46.43,20240401,1540,12.53,20240806,3235,-46.43,20240401,1540,12.53,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N +20241126,130704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,11,2,0.64,95685738,55813,36.47,1740,1740,1702,2235,1204,1720,1714.40,0.54,0,3135,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1216,-12.73,1.70,12,0.08,-136.00,1018.00,3235,20240401,-46.49,1540,20240806,12.40,3235,-46.49,20240401,1540,12.40,20240806,3235,-46.49,20240401,1540,12.40,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N +20241126,120710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1729,9,2,0.52,87929813,51325,33.53,1740,1740,1702,2235,1204,1720,1713.20,0.54,0,3367,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1214,-12.71,1.70,12,0.07,-136.00,1018.00,3235,20240401,-46.55,1540,20240806,12.27,3235,-46.55,20240401,1540,12.27,20240806,3235,-46.55,20240401,1540,12.27,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N +20241126,110715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1714,-6,5,-0.35,66327513,38751,25.32,1740,1740,1702,2235,1204,1720,1711.63,0.54,0,-6454,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1204,-12.60,1.68,12,0.06,-136.00,1018.00,3235,20240401,-47.02,1540,20240806,11.30,3235,-47.02,20240401,1540,11.30,20240806,3235,-47.02,20240401,1540,11.30,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N +20241126,100715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1721,1,2,0.06,24922427,14462,9.45,1740,1740,1703,2235,1204,1720,1723.30,0.54,0,-535,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1209,-12.65,1.69,12,0.02,-136.00,1018.00,3235,20240401,-46.80,1540,20240806,11.75,3235,-46.80,20240401,1540,11.75,20240806,3235,-46.80,20240401,1540,11.75,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N +20241126,090709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1738,18,2,1.05,4138222,2380,1.56,1740,1740,1704,2235,1204,1720,1738.75,0.54,0,-878,1858,1789,1748,1679,1638,1768,1658,351,515,500,1160,1,1,70238244,1221,-12.78,1.71,12,0.00,-136.00,1018.00,3235,20240401,-46.28,1540,20240806,12.86,3235,-46.28,20240401,1540,12.86,20240806,3235,-46.28,20240401,1540,12.86,20240806,2.64,N,072770,500,351 억,,382323,N,N,0,N,00,N 20241125,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,-16,5,-0.92,266511521,152538,137.15,1745,1817,1707,2255,1216,1736,1747.18,0.57,0,-17434,1783,1759,1741,1717,1699,1771,1729,351,519,500,1180,1,1,70238244,1208,-12.65,1.69,12,0.22,-136.00,1018.00,3235,20240401,-46.83,1540,20240806,11.69,3235,-46.83,20240401,1540,11.69,20240806,3235,-46.83,20240401,1540,11.69,20240806,2.66,N,072770,500,351 억,,399765,N,N,0,N,00,N 20241125,150705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1722,-14,5,-0.81,251975246,144087,129.55,1745,1817,1707,2255,1216,1736,1748.77,0.57,0,-14241,1783,1759,1741,1717,1699,1771,1729,351,519,500,1180,1,1,70238244,1210,-12.66,1.69,12,0.21,-136.00,1018.00,3235,20240401,-46.77,1540,20240806,11.82,3235,-46.77,20240401,1540,11.82,20240806,3235,-46.77,20240401,1540,11.82,20240806,2.66,N,072770,500,351 억,,399765,N,N,0,N,00,N 20241125,140703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1723,-13,5,-0.75,232023807,132475,119.11,1745,1817,1707,2255,1216,1736,1751.45,0.57,0,-11919,1783,1759,1741,1717,1699,1771,1729,351,519,500,1180,1,1,70238244,1210,-12.67,1.69,12,0.19,-136.00,1018.00,3235,20240401,-46.74,1540,20240806,11.88,3235,-46.74,20240401,1540,11.88,20240806,3235,-46.74,20240401,1540,11.88,20240806,2.66,N,072770,500,351 억,,399765,N,N,0,N,00,N diff --git a/072870/price/prices-20241101.csv b/072870/price/prices-20241101.csv index f9fd171813fa..b855c1d13a04 100644 --- a/072870/price/prices-20241101.csv +++ b/072870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160702,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11460,-20,5,-0.17,92380380,8074,22.71,11480,11490,11400,14920,8040,11480,11441.71,25.66,0,324,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1366,6.30,0.41,12,0.07,1818.00,27650.00,11840,20231226,-3.21,10480,20240115,9.35,11660,-1.72,20240207,10480,9.35,20240115,11840,-3.21,20231226,10480,9.35,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N +20241126,150708,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11470,-10,5,-0.09,86012090,7519,21.15,11480,11490,11400,14920,8040,11480,11439.30,25.66,0,239,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1367,6.31,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.12,10480,20240115,9.45,11660,-1.63,20240207,10480,9.45,20240115,11840,-3.12,20231226,10480,9.45,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N +20241126,140707,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11450,-30,5,-0.26,73572010,6434,18.10,11480,11490,11400,14920,8040,11480,11434.88,25.66,0,551,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1365,6.30,0.41,12,0.05,1818.00,27650.00,11840,20231226,-3.29,10480,20240115,9.26,11660,-1.80,20240207,10480,9.26,20240115,11840,-3.29,20231226,10480,9.26,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N +20241126,130705,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11460,-20,5,-0.17,70747180,6187,17.40,11480,11490,11400,14920,8040,11480,11434.81,25.66,0,560,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1366,6.30,0.41,12,0.05,1818.00,27650.00,11840,20231226,-3.21,10480,20240115,9.35,11660,-1.72,20240207,10480,9.35,20240115,11840,-3.21,20231226,10480,9.35,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N +20241126,120710,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11470,-10,5,-0.09,50777270,4440,12.49,11480,11490,11400,14920,8040,11480,11436.32,25.66,0,450,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1367,6.31,0.41,12,0.04,1818.00,27650.00,11840,20231226,-3.12,10480,20240115,9.45,11660,-1.63,20240207,10480,9.45,20240115,11840,-3.12,20231226,10480,9.45,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N +20241126,110715,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,-60,5,-0.52,44503600,3892,10.95,11480,11490,11400,14920,8040,11480,11434.64,25.66,0,318,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1361,6.28,0.41,12,0.03,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N +20241126,100715,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11440,-40,5,-0.35,31959510,2794,7.86,11480,11490,11400,14920,8040,11480,11438.62,25.66,0,46,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1364,6.29,0.41,12,0.02,1818.00,27650.00,11840,20231226,-3.38,10480,20240115,9.16,11660,-1.89,20240207,10480,9.16,20240115,11840,-3.38,20231226,10480,9.16,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N +20241126,090709,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11480,0,3,0.00,3042270,265,0.75,11480,11490,11480,14920,8040,11480,11480.26,25.66,0,0,11720,11600,11430,11310,11140,11660,11370,60,3440,500,8490,10,1,11920959,1369,6.31,0.42,12,0.00,1818.00,27650.00,11840,20231226,-3.04,10480,20240115,9.54,11660,-1.54,20240207,10480,9.54,20240115,11840,-3.04,20231226,10480,9.54,20240115,0.12,N,072870,500,59 억,,3059038,N,N,0,N,00,N 20241125,160652,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11480,100,2,0.88,404752250,35475,355.11,11390,11550,11260,14790,7970,11380,11409.51,25.65,0,873,11420,11400,11360,11340,11300,11410,11350,60,3410,500,8420,10,1,11920959,1369,6.31,0.42,12,0.30,1818.00,27650.00,11840,20231226,-3.04,10480,20240115,9.54,11660,-1.54,20240207,10480,9.54,20240115,11840,-3.04,20231226,10480,9.54,20240115,0.12,N,072870,500,59 억,,3058074,N,N,0,N,00,N 20241125,150705,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11480,100,2,0.88,397447070,34838,348.73,11390,11550,11260,14790,7970,11380,11408.44,25.65,0,892,11420,11400,11360,11340,11300,11410,11350,60,3410,500,8420,10,1,11920959,1369,6.31,0.42,12,0.29,1818.00,27650.00,11840,20231226,-3.04,10480,20240115,9.54,11660,-1.54,20240207,10480,9.54,20240115,11840,-3.04,20231226,10480,9.54,20240115,0.12,N,072870,500,59 억,,3058074,N,N,0,N,00,N 20241125,140703,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11470,90,2,0.79,359680470,31546,315.78,11390,11550,11260,14790,7970,11380,11401.78,25.65,0,880,11420,11400,11360,11340,11300,11410,11350,60,3410,500,8420,10,1,11920959,1367,6.31,0.41,12,0.26,1818.00,27650.00,11840,20231226,-3.12,10480,20240115,9.45,11660,-1.63,20240207,10480,9.45,20240115,11840,-3.12,20231226,10480,9.45,20240115,0.12,N,072870,500,59 억,,3058074,N,N,0,N,00,N diff --git a/072950/price/prices-20241101.csv b/072950/price/prices-20241101.csv index b655e1ad74f4..ad3a2b21e4dc 100644 --- a/072950/price/prices-20241101.csv +++ b/072950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3690,55,2,1.51,88913490,24498,354.27,3620,3695,3580,4725,2545,3635,3629.42,1.77,0,1448,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,297,7.38,0.42,12,0.30,500.00,8834.00,7390,20240116,-50.07,3450,20241115,6.96,7390,-50.07,20240116,3450,6.96,20241115,7390,-50.07,20240116,3450,6.96,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N +20241126,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,-15,5,-0.41,85624150,23600,341.29,3620,3695,3580,4725,2545,3635,3628.14,1.77,0,1404,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,292,7.24,0.41,12,0.29,500.00,8834.00,7390,20240116,-51.01,3450,20241115,4.93,7390,-51.01,20240116,3450,4.93,20241115,7390,-51.01,20240116,3450,4.93,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N +20241126,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-5,5,-0.14,80209000,22107,319.70,3620,3695,3580,4725,2545,3635,3628.22,1.77,0,1427,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,292,7.26,0.41,12,0.27,500.00,8834.00,7390,20240116,-50.88,3450,20241115,5.22,7390,-50.88,20240116,3450,5.22,20241115,7390,-50.88,20240116,3450,5.22,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N +20241126,130705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-5,5,-0.14,79642730,21951,317.44,3620,3695,3580,4725,2545,3635,3628.21,1.77,0,1483,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,292,7.26,0.41,12,0.27,500.00,8834.00,7390,20240116,-50.88,3450,20241115,5.22,7390,-50.88,20240116,3450,5.22,20241115,7390,-50.88,20240116,3450,5.22,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N +20241126,120711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,45,2,1.24,16729395,4586,66.32,3620,3680,3620,4725,2545,3635,3647.93,1.77,0,-114,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,296,7.36,0.42,12,0.06,500.00,8834.00,7390,20240116,-50.20,3450,20241115,6.67,7390,-50.20,20240116,3450,6.67,20241115,7390,-50.20,20240116,3450,6.67,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N +20241126,110716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,15,2,0.41,9177760,2521,36.46,3620,3675,3620,4725,2545,3635,3640.52,1.77,0,-69,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,294,7.30,0.41,12,0.03,500.00,8834.00,7390,20240116,-50.61,3450,20241115,5.80,7390,-50.61,20240116,3450,5.80,20241115,7390,-50.61,20240116,3450,5.80,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N +20241126,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,5,2,0.14,7822350,2149,31.08,3620,3675,3620,4725,2545,3635,3640.00,1.77,0,-291,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,293,7.28,0.41,12,0.03,500.00,8834.00,7390,20240116,-50.74,3450,20241115,5.51,7390,-50.74,20240116,3450,5.51,20241115,7390,-50.74,20240116,3450,5.51,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N +20241126,090709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3675,40,2,1.10,4534870,1250,18.08,3620,3675,3620,4725,2545,3635,3627.90,1.77,0,-211,3861,3747,3686,3572,3511,3717,3542,40,1090,500,2250,5,1,8052610,296,7.35,0.42,12,0.02,500.00,8834.00,7390,20240116,-50.27,3450,20241115,6.52,7390,-50.27,20240116,3450,6.52,20241115,7390,-50.27,20240116,3450,6.52,20241115,2.60,N,072950,500,40 억,,142528,N,N,0,N,00,N 20241125,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,10,2,0.28,25326320,6915,50.76,3800,3800,3625,4710,2540,3625,3662.52,1.77,0,259,3725,3675,3625,3575,3525,3675,3575,40,1085,500,2240,5,1,8052610,293,7.27,0.41,12,0.09,500.00,8834.00,7390,20240116,-50.81,3450,20241115,5.36,7390,-50.81,20240116,3450,5.36,20241115,7390,-50.81,20240116,3450,5.36,20241115,2.60,N,072950,500,40 억,,142269,N,N,0,N,00,N 20241125,150706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3665,40,2,1.10,24372965,6653,48.84,3800,3800,3625,4710,2540,3625,3663.45,1.77,0,296,3725,3675,3625,3575,3525,3675,3575,40,1085,500,2240,5,1,8052610,295,7.33,0.41,12,0.08,500.00,8834.00,7390,20240116,-50.41,3450,20241115,6.23,7390,-50.41,20240116,3450,6.23,20241115,7390,-50.41,20240116,3450,6.23,20241115,2.60,N,072950,500,40 억,,142269,N,N,0,N,00,N 20241125,140704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,35,2,0.97,20015410,5459,40.07,3800,3800,3625,4710,2540,3625,3666.50,1.77,0,277,3725,3675,3625,3575,3525,3675,3575,40,1085,500,2240,5,1,8052610,295,7.32,0.41,12,0.07,500.00,8834.00,7390,20240116,-50.47,3450,20241115,6.09,7390,-50.47,20240116,3450,6.09,20241115,7390,-50.47,20240116,3450,6.09,20241115,2.60,N,072950,500,40 억,,142269,N,N,0,N,00,N diff --git a/072990/price/prices-20241101.csv b/072990/price/prices-20241101.csv index e83d6672dd81..4dd7c8b83304 100644 --- a/072990/price/prices-20241101.csv +++ b/072990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8810,120,2,1.38,266362640,29998,321.90,8820,9100,8710,11290,6090,8690,8879.53,6.79,0,-2902,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,642,8.71,0.77,12,0.41,1011.00,11458.00,11520,20241016,-23.52,8050,20231215,9.44,11520,-23.52,20241016,8200,7.44,20240805,11520,-23.52,20241016,8100,8.77,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N +20241126,150709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8800,110,2,1.27,260319400,29312,314.54,8820,9100,8710,11290,6090,8690,8880.98,6.79,0,-2497,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,641,8.70,0.77,12,0.40,1011.00,11458.00,11520,20241016,-23.61,8050,20231215,9.32,11520,-23.61,20241016,8200,7.32,20240805,11520,-23.61,20241016,8100,8.64,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N +20241126,140707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8800,110,2,1.27,245479970,27619,296.37,8820,9100,8710,11290,6090,8690,8888.08,6.79,0,-2737,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,641,8.70,0.77,12,0.38,1011.00,11458.00,11520,20241016,-23.61,8050,20231215,9.32,11520,-23.61,20241016,8200,7.32,20240805,11520,-23.61,20241016,8100,8.64,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N +20241126,130705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8770,80,2,0.92,185917690,20820,223.41,8820,9100,8760,11290,6090,8690,8929.76,6.79,0,-3649,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,639,8.67,0.77,12,0.29,1011.00,11458.00,11520,20241016,-23.87,8050,20231215,8.94,11520,-23.87,20241016,8200,6.95,20240805,11520,-23.87,20241016,8100,8.27,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N +20241126,120711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8810,120,2,1.38,176774880,19780,212.25,8820,9100,8810,11290,6090,8690,8937.05,6.79,0,-3467,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,642,8.71,0.77,12,0.27,1011.00,11458.00,11520,20241016,-23.52,8050,20231215,9.44,11520,-23.52,20241016,8200,7.44,20240805,11520,-23.52,20241016,8100,8.77,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N +20241126,110716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8860,170,2,1.96,167185450,18694,200.60,8820,9100,8820,11290,6090,8690,8943.27,6.79,0,-3154,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,646,8.76,0.77,12,0.26,1011.00,11458.00,11520,20241016,-23.09,8050,20231215,10.06,11520,-23.09,20241016,8200,8.05,20240805,11520,-23.09,20241016,8100,9.38,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N +20241126,100716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8870,180,2,2.07,139103520,15544,166.80,8820,9100,8820,11290,6090,8690,8949.02,6.79,0,-2236,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,646,8.77,0.77,12,0.21,1011.00,11458.00,11520,20241016,-23.00,8050,20231215,10.19,11520,-23.00,20241016,8200,8.17,20240805,11520,-23.00,20241016,8100,9.51,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N +20241126,090710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8960,270,2,3.11,76470430,8515,91.37,8820,9100,8820,11290,6090,8690,8980.67,6.79,0,-57,8896,8792,8706,8602,8516,8845,8655,36,2600,500,6430,10,1,7287341,653,8.86,0.78,12,0.12,1011.00,11458.00,11520,20241016,-22.22,8050,20231215,11.30,11520,-22.22,20241016,8200,9.27,20240805,11520,-22.22,20241016,8100,10.62,20231227,1.81,N,072990,500,36 억,,495106,N,N,0,N,00,N 20241125,160653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8690,90,2,1.05,81283560,9319,73.12,8620,8810,8620,11180,6020,8600,8722.49,6.82,0,-1602,8893,8746,8653,8506,8413,8820,8580,36,2580,500,6360,10,1,7287341,633,8.60,0.76,12,0.13,1011.00,11458.00,11520,20241016,-24.57,8040,20231116,8.08,11520,-24.57,20241016,8200,5.98,20240805,11520,-24.57,20241016,8100,7.28,20231227,1.80,N,072990,500,36 억,,496708,N,N,0,N,00,N 20241125,150706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8780,180,2,2.09,66573700,7630,59.87,8620,8810,8620,11180,6020,8600,8725.44,6.82,0,-1768,8893,8746,8653,8506,8413,8820,8580,36,2580,500,6360,10,1,7287341,640,8.68,0.77,12,0.10,1011.00,11458.00,11520,20241016,-23.78,8040,20231116,9.20,11520,-23.78,20241016,8200,7.07,20240805,11520,-23.78,20241016,8100,8.40,20231227,1.80,N,072990,500,36 억,,496708,N,N,0,N,00,N 20241125,140704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8780,180,2,2.09,46287090,5310,41.67,8620,8810,8620,11180,6020,8600,8717.21,6.82,0,-280,8893,8746,8653,8506,8413,8820,8580,36,2580,500,6360,10,1,7287341,640,8.68,0.77,12,0.07,1011.00,11458.00,11520,20241016,-23.78,8040,20231116,9.20,11520,-23.78,20241016,8200,7.07,20240805,11520,-23.78,20241016,8100,8.40,20231227,1.80,N,072990,500,36 억,,496708,N,N,0,N,00,N diff --git a/073010/price/prices-20241101.csv b/073010/price/prices-20241101.csv index 1e9bafc35d5e..f55acb87b14c 100644 --- a/073010/price/prices-20241101.csv +++ b/073010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,-50,5,-1.13,1157888925,262469,39.75,4480,4480,4345,5750,3100,4425,4411.54,0.71,0,-20054,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1758,12.72,3.46,12,0.65,344.00,1263.00,5650,20240513,-22.57,2556,20231120,71.17,5650,-22.57,20240513,2690,62.64,20240117,5650,-22.57,20240513,2690,62.64,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N +20241126,150709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,-25,5,-0.56,1106707740,250785,37.98,4480,4480,4345,5750,3100,4425,4412.97,0.71,0,-23650,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1768,12.79,3.48,12,0.62,344.00,1263.00,5650,20240513,-22.12,2556,20231120,72.14,5650,-22.12,20240513,2690,63.57,20240117,5650,-22.12,20240513,2690,63.57,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N +20241126,140708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,5,2,0.11,1046028100,236996,35.89,4480,4480,4345,5750,3100,4425,4413.70,0.71,0,-24348,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1780,12.88,3.51,12,0.59,344.00,1263.00,5650,20240513,-21.59,2556,20231120,73.32,5650,-21.59,20240513,2690,64.68,20240117,5650,-21.59,20240513,2690,64.68,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N +20241126,130705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4390,-35,5,-0.79,937221535,212204,32.14,4480,4480,4345,5750,3100,4425,4416.61,0.71,0,-19378,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1764,12.76,3.48,12,0.53,344.00,1263.00,5650,20240513,-22.30,2556,20231120,71.75,5650,-22.30,20240513,2690,63.20,20240117,5650,-22.30,20240513,2690,63.20,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N +20241126,120711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,-25,5,-0.56,764341850,172924,26.19,4480,4480,4345,5750,3100,4425,4420.10,0.71,0,-26322,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1768,12.79,3.48,12,0.43,344.00,1263.00,5650,20240513,-22.12,2556,20231120,72.14,5650,-22.12,20240513,2690,63.57,20240117,5650,-22.12,20240513,2690,63.57,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N +20241126,110716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4425,0,3,0.00,707869605,160125,24.25,4480,4480,4345,5750,3100,4425,4420.73,0.71,0,-27809,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1778,12.86,3.50,12,0.40,344.00,1263.00,5650,20240513,-21.68,2556,20231120,73.12,5650,-21.68,20240513,2690,64.50,20240117,5650,-21.68,20240513,2690,64.50,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N +20241126,100716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4415,-10,5,-0.23,494070665,111914,16.95,4480,4480,4345,5750,3100,4425,4414.74,0.71,0,-24134,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1774,12.83,3.50,12,0.28,344.00,1263.00,5650,20240513,-21.86,2556,20231120,72.73,5650,-21.86,20240513,2690,64.13,20240117,5650,-21.86,20240513,2690,64.13,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N +20241126,090710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,-55,5,-1.24,199234125,44873,6.80,4480,4480,4350,5750,3100,4425,4439.96,0.71,0,-17776,4755,4590,4455,4290,4155,4672,4372,201,1325,500,3090,5,1,40191250,1756,12.70,3.46,12,0.11,344.00,1263.00,5650,20240513,-22.65,2556,20231120,70.97,5650,-22.65,20240513,2690,62.45,20240117,5650,-22.65,20240513,2690,62.45,20240117,2.09,N,073010,500,200 억,,287085,N,N,0,N,00,N 20241125,160653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4425,145,2,3.39,2947689785,659516,231.26,4345,4620,4320,5560,3000,4280,4469.49,0.63,0,35358,4470,4375,4250,4155,4030,4422,4202,201,1280,500,2990,5,1,40191250,1778,12.86,3.50,12,1.64,344.00,1263.00,5650,20240513,-21.68,2556,20231120,73.12,5650,-21.68,20240513,2690,64.50,20240117,5650,-21.68,20240513,2690,64.50,20240117,2.06,N,073010,500,200 억,,251800,N,N,0,N,00,N 20241125,150706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,150,2,3.50,2811910970,628860,220.51,4345,4620,4320,5560,3000,4280,4471.44,0.63,0,35493,4470,4375,4250,4155,4030,4422,4202,201,1280,500,2990,5,1,40191250,1780,12.88,3.51,12,1.56,344.00,1263.00,5650,20240513,-21.59,2556,20231120,73.32,5650,-21.59,20240513,2690,64.68,20240117,5650,-21.59,20240513,2690,64.68,20240117,2.06,N,073010,500,200 억,,251800,N,N,0,N,00,N 20241125,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,150,2,3.50,2630567290,587841,206.13,4345,4620,4320,5560,3000,4280,4474.96,0.63,0,39750,4470,4375,4250,4155,4030,4422,4202,201,1280,500,2990,5,1,40191250,1780,12.88,3.51,12,1.46,344.00,1263.00,5650,20240513,-21.59,2556,20231120,73.32,5650,-21.59,20240513,2690,64.68,20240117,5650,-21.59,20240513,2690,64.68,20240117,2.06,N,073010,500,200 억,,251800,N,N,0,N,00,N diff --git a/073110/price/prices-20241101.csv b/073110/price/prices-20241101.csv index 8b0a9b4fe43a..fd9d2fea48c7 100644 --- a/073110/price/prices-20241101.csv +++ b/073110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,10,2,0.16,24880890,3956,181.89,6290,6310,6240,8170,4410,6290,6289.41,1.40,0,-126,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,560,-4.29,0.51,12,0.04,-1468.00,12466.00,10620,20231219,-40.68,5670,20240412,11.11,9200,-31.52,20240129,5670,11.11,20240412,10620,-40.68,20231219,5670,11.11,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N +20241126,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,0,3,0.00,20363810,3239,148.92,6290,6310,6240,8170,4410,6290,6287.07,1.40,0,-105,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,560,-4.28,0.50,12,0.04,-1468.00,12466.00,10620,20231219,-40.77,5670,20240412,10.93,9200,-31.63,20240129,5670,10.93,20240412,10620,-40.77,20231219,5670,10.93,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N +20241126,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,0,3,0.00,14547310,2316,106.48,6290,6310,6240,8170,4410,6290,6281.22,1.40,0,-53,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,560,-4.28,0.50,12,0.03,-1468.00,12466.00,10620,20231219,-40.77,5670,20240412,10.93,9200,-31.63,20240129,5670,10.93,20240412,10620,-40.77,20231219,5670,10.93,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N +20241126,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-10,5,-0.16,14031700,2234,102.71,6290,6310,6240,8170,4410,6290,6280.98,1.40,0,-52,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,559,-4.28,0.50,12,0.03,-1468.00,12466.00,10620,20231219,-40.87,5670,20240412,10.76,9200,-31.74,20240129,5670,10.76,20240412,10620,-40.87,20231219,5670,10.76,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N +20241126,120712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,0,3,0.00,7514060,1196,54.99,6290,6310,6240,8170,4410,6290,6282.66,1.40,0,-52,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,560,-4.28,0.50,12,0.01,-1468.00,12466.00,10620,20231219,-40.77,5670,20240412,10.93,9200,-31.63,20240129,5670,10.93,20240412,10620,-40.77,20231219,5670,10.93,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N +20241126,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,10,2,0.16,6423200,1023,47.03,6290,6300,6240,8170,4410,6290,6278.79,1.40,0,-52,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,560,-4.29,0.51,12,0.01,-1468.00,12466.00,10620,20231219,-40.68,5670,20240412,11.11,9200,-31.52,20240129,5670,11.11,20240412,10620,-40.68,20231219,5670,11.11,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N +20241126,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,-20,5,-0.32,695890,111,5.10,6290,6290,6240,8170,4410,6290,6269.28,1.40,0,-47,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,558,-4.27,0.50,12,0.00,-1468.00,12466.00,10620,20231219,-40.96,5670,20240412,10.58,9200,-31.85,20240129,5670,10.58,20240412,10620,-40.96,20231219,5670,10.58,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N +20241126,090710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,0,3,0.00,132090,21,0.97,6290,6290,6290,8170,4410,6290,6290.00,1.40,0,-17,6416,6352,6286,6222,6156,6385,6255,45,1880,500,4020,10,1,8895755,560,-4.28,0.50,12,0.00,-1468.00,12466.00,10620,20231219,-40.77,5670,20240412,10.93,9200,-31.63,20240129,5670,10.93,20240412,10620,-40.77,20231219,5670,10.93,20240412,0.61,N,073110,500,45 억,,124441,N,N,0,N,00,N 20241125,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,10,2,0.16,13650300,2175,49.97,6280,6350,6220,8160,4400,6280,6276.00,1.40,0,-48,6360,6320,6250,6210,6140,6340,6230,45,1880,500,4010,10,1,8895755,560,-4.28,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-40.77,5670,20240412,10.93,9200,-31.63,20240129,5670,10.93,20240412,10620,-40.77,20231219,5670,10.93,20240412,0.61,N,073110,500,45 억,,124489,N,N,0,N,00,N 20241125,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,-10,5,-0.16,13279190,2116,48.61,6280,6350,6220,8160,4400,6280,6275.61,1.40,0,-26,6360,6320,6250,6210,6140,6340,6230,45,1880,500,4010,10,1,8895755,558,-4.27,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-40.96,5670,20240412,10.58,9200,-31.85,20240129,5670,10.58,20240412,10620,-40.96,20231219,5670,10.58,20240412,0.61,N,073110,500,45 억,,124489,N,N,0,N,00,N 20241125,140704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,-30,5,-0.48,13266650,2114,48.56,6280,6350,6220,8160,4400,6280,6275.61,1.40,0,-26,6360,6320,6250,6210,6140,6340,6230,45,1880,500,4010,10,1,8895755,556,-4.26,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-41.15,5670,20240412,10.23,9200,-32.07,20240129,5670,10.23,20240412,10620,-41.15,20231219,5670,10.23,20240412,0.61,N,073110,500,45 억,,124489,N,N,0,N,00,N diff --git a/073190/price/prices-20241101.csv b/073190/price/prices-20241101.csv index 52148ad3d6a0..93f49fe0db4d 100644 --- a/073190/price/prices-20241101.csv +++ b/073190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160704,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2115,-15,5,-0.70,12716655,5994,73.20,2155,2155,2110,2765,1495,2130,2121.56,1.14,0,-589,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,253,-6.71,1.27,12,0.05,-315.00,1669.00,2900,20240502,-27.07,2060,20240909,2.67,2900,-27.07,20240502,2060,2.67,20240909,2900,-27.07,20240502,2060,2.67,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N +20241126,150710,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2115,-15,5,-0.70,11351835,5349,65.33,2155,2155,2110,2765,1495,2130,2122.23,1.14,0,-575,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,253,-6.71,1.27,12,0.04,-315.00,1669.00,2900,20240502,-27.07,2060,20240909,2.67,2900,-27.07,20240502,2060,2.67,20240909,2900,-27.07,20240502,2060,2.67,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N +20241126,140708,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2130,0,3,0.00,9396220,4427,54.07,2155,2155,2110,2765,1495,2130,2122.48,1.14,0,-571,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,255,-6.76,1.28,12,0.04,-315.00,1669.00,2900,20240502,-26.55,2060,20240909,3.40,2900,-26.55,20240502,2060,3.40,20240909,2900,-26.55,20240502,2060,3.40,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N +20241126,130706,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2125,-5,5,-0.23,5444210,2572,31.41,2155,2155,2110,2765,1495,2130,2116.72,1.14,0,-292,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,254,-6.75,1.27,12,0.02,-315.00,1669.00,2900,20240502,-26.72,2060,20240909,3.16,2900,-26.72,20240502,2060,3.16,20240909,2900,-26.72,20240502,2060,3.16,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N +20241126,120712,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2120,-10,5,-0.47,5325385,2516,30.73,2155,2155,2110,2765,1495,2130,2116.61,1.14,0,-267,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,254,-6.73,1.27,12,0.02,-315.00,1669.00,2900,20240502,-26.90,2060,20240909,2.91,2900,-26.90,20240502,2060,2.91,20240909,2900,-26.90,20240502,2060,2.91,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N +20241126,110717,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2115,-15,5,-0.70,4914105,2322,28.36,2155,2155,2110,2765,1495,2130,2116.32,1.14,0,-175,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,253,-6.71,1.27,12,0.02,-315.00,1669.00,2900,20240502,-27.07,2060,20240909,2.67,2900,-27.07,20240502,2060,2.67,20240909,2900,-27.07,20240502,2060,2.67,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N +20241126,100717,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2115,-15,5,-0.70,2248465,1062,12.97,2155,2155,2110,2765,1495,2130,2117.20,1.14,0,-138,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,253,-6.71,1.27,12,0.01,-315.00,1669.00,2900,20240502,-27.07,2060,20240909,2.67,2900,-27.07,20240502,2060,2.67,20240909,2900,-27.07,20240502,2060,2.67,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N +20241126,090711,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2110,-20,5,-0.94,219825,103,1.26,2155,2155,2110,2765,1495,2130,2134.22,1.14,0,-24,2163,2146,2123,2106,2083,2155,2115,60,635,500,1490,5,1,11968040,253,-6.70,1.26,12,0.00,-315.00,1669.00,2900,20240502,-27.24,2060,20240909,2.43,2900,-27.24,20240502,2060,2.43,20240909,2900,-27.24,20240502,2060,2.43,20240909,0.00,N,073190,500,59 억,,136168,N,N,0,N,00,N 20241125,160654,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2130,25,2,1.19,17391710,8188,70.10,2110,2140,2100,2735,1475,2105,2124.05,1.14,0,13,2205,2155,2130,2080,2055,2142,2067,60,630,500,1470,5,1,11968040,255,-6.76,1.28,12,0.07,-315.00,1669.00,2900,20240502,-26.55,2060,20240909,3.40,2900,-26.55,20240502,2060,3.40,20240909,2900,-26.55,20240502,2060,3.40,20240909,0.00,N,073190,500,59 억,,136155,N,N,0,N,00,N 20241125,150707,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2130,25,2,1.19,17136335,8068,69.07,2110,2140,2100,2735,1475,2105,2123.99,1.14,0,-28,2205,2155,2130,2080,2055,2142,2067,60,630,500,1470,5,1,11968040,255,-6.76,1.28,12,0.07,-315.00,1669.00,2900,20240502,-26.55,2060,20240909,3.40,2900,-26.55,20240502,2060,3.40,20240909,2900,-26.55,20240502,2060,3.40,20240909,0.00,N,073190,500,59 억,,136155,N,N,0,N,00,N 20241125,140705,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2130,25,2,1.19,12850170,6058,51.86,2110,2140,2100,2735,1475,2105,2121.19,1.14,0,18,2205,2155,2130,2080,2055,2142,2067,60,630,500,1470,5,1,11968040,255,-6.76,1.28,12,0.05,-315.00,1669.00,2900,20240502,-26.55,2060,20240909,3.40,2900,-26.55,20240502,2060,3.40,20240909,2900,-26.55,20240502,2060,3.40,20240909,0.00,N,073190,500,59 억,,136155,N,N,0,N,00,N diff --git a/073240/price/prices-20241101.csv b/073240/price/prices-20241101.csv index a42680a60ce1..b4a177e526d2 100644 --- a/073240/price/prices-20241101.csv +++ b/073240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4645,185,2,4.15,4512927580,978441,227.40,4420,4670,4415,5790,3125,4460,4612.34,8.20,0,393603,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,13343,8.46,1.06,12,0.34,549.00,4401.00,8360,20240507,-44.44,4070,20241023,14.13,8360,-44.44,20240507,4070,14.13,20241023,8360,-44.44,20240507,4070,14.13,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,229,N,00,N +20241126,150710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4665,205,2,4.60,4009569735,870158,202.23,4420,4670,4415,5790,3125,4460,4607.86,8.20,0,354718,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,13401,8.50,1.06,12,0.30,549.00,4401.00,8360,20240507,-44.20,4070,20241023,14.62,8360,-44.20,20240507,4070,14.62,20241023,8360,-44.20,20240507,4070,14.62,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,51,N,00,N +20241126,140709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4670,210,2,4.71,3342569750,727050,168.97,4420,4670,4415,5790,3125,4460,4597.44,8.20,0,322448,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,13415,8.51,1.06,12,0.25,549.00,4401.00,8360,20240507,-44.14,4070,20241023,14.74,8360,-44.14,20240507,4070,14.74,20241023,8360,-44.14,20240507,4070,14.74,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,51,N,00,N +20241126,130707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4615,155,2,3.48,2746756985,598813,139.17,4420,4660,4415,5790,3125,4460,4587.00,8.20,0,262888,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,13257,8.41,1.05,12,0.21,549.00,4401.00,8360,20240507,-44.80,4070,20241023,13.39,8360,-44.80,20240507,4070,13.39,20241023,8360,-44.80,20240507,4070,13.39,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,51,N,00,N +20241126,120712,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4630,170,2,3.81,2482321550,541692,125.89,4420,4660,4415,5790,3125,4460,4582.53,8.20,0,243914,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,13300,8.43,1.05,12,0.19,549.00,4401.00,8360,20240507,-44.62,4070,20241023,13.76,8360,-44.62,20240507,4070,13.76,20241023,8360,-44.62,20240507,4070,13.76,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,51,N,00,N +20241126,110717,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4605,145,2,3.25,2202592970,481185,111.83,4420,4660,4415,5790,3125,4460,4577.43,8.20,0,214511,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,13228,8.39,1.05,12,0.17,549.00,4401.00,8360,20240507,-44.92,4070,20241023,13.14,8360,-44.92,20240507,4070,13.14,20241023,8360,-44.92,20240507,4070,13.14,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,51,N,00,N +20241126,100717,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4615,155,2,3.48,1110195015,244752,56.88,4420,4630,4415,5790,3125,4460,4536.00,8.20,0,95220,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,13257,8.41,1.05,12,0.09,549.00,4401.00,8360,20240507,-44.80,4070,20241023,13.39,8360,-44.80,20240507,4070,13.39,20241023,8360,-44.80,20240507,4070,13.39,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,51,N,00,N +20241126,090711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4445,-15,5,-0.34,76084220,17192,4.00,4420,4460,4415,5790,3125,4460,4425.56,8.20,0,996,4573,4516,4458,4401,4343,4487,4372,14363,1330,5000,3300,5,1,287260287,12769,8.10,1.01,12,0.01,549.00,4401.00,8360,20240507,-46.83,4070,20241023,9.21,8360,-46.83,20240507,4070,9.21,20241023,8360,-46.83,20240507,4070,9.21,20241023,0.18,N,073240,5000,14363 억,,23567946,N,N,51,N,00,N 20241125,160654,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4460,30,2,0.68,1908231545,427373,123.64,4470,4515,4400,5750,3105,4430,4465.03,8.21,0,21426,4556,4492,4446,4382,4336,4470,4360,14363,1320,5000,3270,5,1,287260287,12812,8.12,1.01,12,0.15,549.00,4401.00,8360,20240507,-46.65,4070,20241023,9.58,8360,-46.65,20240507,4070,9.58,20241023,8360,-46.65,20240507,4070,9.58,20241023,0.17,N,073240,5000,14363 억,,23576059,N,N,51,N,00,N 20241125,150707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4480,50,2,1.13,1464558915,327881,94.86,4470,4515,4400,5750,3105,4430,4466.74,8.21,0,31948,4556,4492,4446,4382,4336,4470,4360,14363,1320,5000,3270,5,1,287260287,12869,8.16,1.02,12,0.11,549.00,4401.00,8360,20240507,-46.41,4070,20241023,10.07,8360,-46.41,20240507,4070,10.07,20241023,8360,-46.41,20240507,4070,10.07,20241023,0.17,N,073240,5000,14363 억,,23576059,N,N,1250,N,00,N 20241125,140705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4485,55,2,1.24,1312533855,293925,85.04,4470,4515,4400,5750,3105,4430,4465.54,8.21,0,38879,4556,4492,4446,4382,4336,4470,4360,14363,1320,5000,3270,5,1,287260287,12884,8.17,1.02,12,0.10,549.00,4401.00,8360,20240507,-46.35,4070,20241023,10.20,8360,-46.35,20240507,4070,10.20,20241023,8360,-46.35,20240507,4070,10.20,20241023,0.17,N,073240,5000,14363 억,,23576059,N,N,1250,N,00,N diff --git a/073490/price/prices-20241101.csv b/073490/price/prices-20241101.csv index 84d3dc57b2d3..37cfd426ec0a 100644 --- a/073490/price/prices-20241101.csv +++ b/073490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160705,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18340,80,2,0.44,309305820,16974,121.45,18160,18390,18060,23700,12790,18260,18222.33,2.43,0,91,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1395,12.83,0.84,12,0.22,1430.00,21824.00,32450,20240116,-43.48,15250,20240906,20.26,32450,-43.48,20240116,15250,20.26,20240906,32450,-43.48,20240116,15250,20.26,20240906,2.42,N,073490,500,38 억,,185051,N,N,9,N,00,N +20241126,150711,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18320,60,2,0.33,273046800,14998,107.31,18160,18390,18060,23700,12790,18260,18205.55,2.43,0,-715,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1393,12.81,0.84,12,0.20,1430.00,21824.00,32450,20240116,-43.54,15250,20240906,20.13,32450,-43.54,20240116,15250,20.13,20240906,32450,-43.54,20240116,15250,20.13,20240906,2.42,N,073490,500,38 억,,185051,N,N,0,N,00,N +20241126,140709,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18210,-50,5,-0.27,233906400,12858,92.00,18160,18390,18060,23700,12790,18260,18191.51,2.43,0,-1655,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1385,12.73,0.83,12,0.17,1430.00,21824.00,32450,20240116,-43.88,15250,20240906,19.41,32450,-43.88,20240116,15250,19.41,20240906,32450,-43.88,20240116,15250,19.41,20240906,2.42,N,073490,500,38 억,,185051,N,N,0,N,00,N +20241126,130707,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18230,-30,5,-0.16,199578500,10974,78.52,18160,18390,18060,23700,12790,18260,18186.49,2.43,0,-1449,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1386,12.75,0.84,12,0.14,1430.00,21824.00,32450,20240116,-43.82,15250,20240906,19.54,32450,-43.82,20240116,15250,19.54,20240906,32450,-43.82,20240116,15250,19.54,20240906,2.42,N,073490,500,38 억,,185051,N,N,0,N,00,N +20241126,120713,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18240,-20,5,-0.11,181993730,10010,71.62,18160,18390,18060,23700,12790,18260,18181.19,2.43,0,-1690,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1387,12.76,0.84,12,0.13,1430.00,21824.00,32450,20240116,-43.79,15250,20240906,19.61,32450,-43.79,20240116,15250,19.61,20240906,32450,-43.79,20240116,15250,19.61,20240906,2.42,N,073490,500,38 억,,185051,N,N,0,N,00,N +20241126,110718,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18220,-40,5,-0.22,144164990,7937,56.79,18160,18390,18060,23700,12790,18260,18163.66,2.43,0,-1491,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1385,12.74,0.83,12,0.10,1430.00,21824.00,32450,20240116,-43.85,15250,20240906,19.48,32450,-43.85,20240116,15250,19.48,20240906,32450,-43.85,20240116,15250,19.48,20240906,2.42,N,073490,500,38 억,,185051,N,N,0,N,00,N +20241126,100717,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18090,-170,5,-0.93,97847830,5384,38.52,18160,18390,18060,23700,12790,18260,18173.82,2.43,0,-1448,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1376,12.65,0.83,12,0.07,1430.00,21824.00,32450,20240116,-44.25,15250,20240906,18.62,32450,-44.25,20240116,15250,18.62,20240906,32450,-44.25,20240116,15250,18.62,20240906,2.42,N,073490,500,38 억,,185051,N,N,0,N,00,N +20241126,090711,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18060,-200,5,-1.10,2723190,150,1.07,18160,18170,18060,23700,12790,18260,18154.60,2.43,0,-129,18620,18440,18170,17990,17720,18530,18080,38,5440,500,13140,10,1,7603846,1373,12.63,0.83,12,0.00,1430.00,21824.00,32450,20240116,-44.35,15250,20240906,18.43,32450,-44.35,20240116,15250,18.43,20240906,32450,-44.35,20240116,15250,18.43,20240906,2.42,N,073490,500,38 억,,185051,N,N,0,N,00,N 20241125,160654,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18260,280,2,1.56,253974550,13975,74.64,17900,18350,17900,23350,12590,17980,18173.49,2.37,0,5234,18586,18282,18016,17712,17446,18150,17580,38,5370,500,12940,10,1,7603846,1388,12.77,0.84,12,0.18,1430.00,21824.00,32450,20240116,-43.73,15250,20240906,19.74,32450,-43.73,20240116,15250,19.74,20240906,32450,-43.73,20240116,15250,19.74,20240906,2.42,N,073490,500,38 억,,179916,N,N,4,N,00,N 20241125,150708,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18240,260,2,1.45,237773080,13087,69.90,17900,18350,17900,23350,12590,17980,18168.65,2.37,0,5225,18586,18282,18016,17712,17446,18150,17580,38,5370,500,12940,10,1,7603846,1387,12.76,0.84,12,0.17,1430.00,21824.00,32450,20240116,-43.79,15250,20240906,19.61,32450,-43.79,20240116,15250,19.61,20240906,32450,-43.79,20240116,15250,19.61,20240906,2.42,N,073490,500,38 억,,179916,N,N,4,N,00,N 20241125,140705,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18240,260,2,1.45,224053580,12334,65.88,17900,18350,17900,23350,12590,17980,18165.52,2.37,0,5162,18586,18282,18016,17712,17446,18150,17580,38,5370,500,12940,10,1,7603846,1387,12.76,0.84,12,0.16,1430.00,21824.00,32450,20240116,-43.79,15250,20240906,19.61,32450,-43.79,20240116,15250,19.61,20240906,32450,-43.79,20240116,15250,19.61,20240906,2.42,N,073490,500,38 억,,179916,N,N,4,N,00,N diff --git a/073540/price/prices-20241101.csv b/073540/price/prices-20241101.csv index 9c18287fbb95..ab272dd2aa71 100644 --- a/073540/price/prices-20241101.csv +++ b/073540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1281,-6,5,-0.47,15000958,11663,62.97,1289,1301,1280,1673,901,1287,1286.20,0.40,0,-260,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,146,7.32,0.25,12,0.10,175.00,5098.00,2670,20240111,-52.02,1021,20240805,25.47,2670,-52.02,20240111,1021,25.47,20240805,2670,-52.02,20240111,1021,25.47,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N +20241126,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,-3,5,-0.23,11143177,8656,46.73,1289,1301,1280,1673,901,1287,1287.34,0.40,0,-166,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,146,7.34,0.25,12,0.08,175.00,5098.00,2670,20240111,-51.91,1021,20240805,25.76,2670,-51.91,20240111,1021,25.76,20240805,2670,-51.91,20240111,1021,25.76,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N +20241126,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,8,2,0.62,10993339,8540,46.11,1289,1301,1280,1673,901,1287,1287.28,0.40,0,-156,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,148,7.40,0.25,12,0.07,175.00,5098.00,2670,20240111,-51.50,1021,20240805,26.84,2670,-51.50,20240111,1021,26.84,20240805,2670,-51.50,20240111,1021,26.84,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N +20241126,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,8,2,0.62,10993339,8540,46.11,1289,1301,1280,1673,901,1287,1287.28,0.40,0,-156,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,148,7.40,0.25,12,0.07,175.00,5098.00,2670,20240111,-51.50,1021,20240805,26.84,2670,-51.50,20240111,1021,26.84,20240805,2670,-51.50,20240111,1021,26.84,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N +20241126,120713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,8,2,0.62,10993339,8540,46.11,1289,1301,1280,1673,901,1287,1287.28,0.40,0,-156,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,148,7.40,0.25,12,0.07,175.00,5098.00,2670,20240111,-51.50,1021,20240805,26.84,2670,-51.50,20240111,1021,26.84,20240805,2670,-51.50,20240111,1021,26.84,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N +20241126,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1280,-7,5,-0.54,10850711,8429,45.51,1289,1301,1280,1673,901,1287,1287.31,0.40,0,-156,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,146,7.31,0.25,12,0.07,175.00,5098.00,2670,20240111,-52.06,1021,20240805,25.37,2670,-52.06,20240111,1021,25.37,20240805,2670,-52.06,20240111,1021,25.37,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N +20241126,100718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,2,2,0.16,3725218,2881,15.55,1289,1301,1289,1673,901,1287,1293.03,0.40,0,-250,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,147,7.37,0.25,12,0.03,175.00,5098.00,2670,20240111,-51.72,1021,20240805,26.25,2670,-51.72,20240111,1021,26.25,20240805,2670,-51.72,20240111,1021,26.25,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N +20241126,090712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1296,9,2,0.70,2165154,1679,9.06,1289,1299,1289,1673,901,1287,1289.55,0.40,0,-250,1332,1309,1285,1262,1238,1321,1274,57,386,500,840,1,1,11400000,148,7.41,0.25,12,0.01,175.00,5098.00,2670,20240111,-51.46,1021,20240805,26.93,2670,-51.46,20240111,1021,26.93,20240805,2670,-51.46,20240111,1021,26.93,20240805,0.02,N,073540,500,57 억,,46055,N,N,0,N,00,N 20241125,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1287,-21,5,-1.61,23968883,18522,132.05,1280,1308,1261,1700,916,1308,1294.08,0.41,0,-384,1329,1318,1313,1302,1297,1316,1300,57,392,500,860,1,1,11400000,147,7.35,0.25,12,0.16,175.00,5098.00,2670,20240111,-51.80,1021,20240805,26.05,2670,-51.80,20240111,1021,26.05,20240805,2670,-51.80,20240111,1021,26.05,20240805,0.02,N,073540,500,57 억,,46439,N,N,0,N,00,N 20241125,150708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1303,-5,5,-0.38,16161645,12478,88.96,1280,1308,1261,1700,916,1308,1295.21,0.41,0,-135,1329,1318,1313,1302,1297,1316,1300,57,392,500,860,1,1,11400000,149,7.45,0.26,12,0.11,175.00,5098.00,2670,20240111,-51.20,1021,20240805,27.62,2670,-51.20,20240111,1021,27.62,20240805,2670,-51.20,20240111,1021,27.62,20240805,0.02,N,073540,500,57 억,,46439,N,N,0,N,00,N 20241125,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1301,-7,5,-0.54,15075748,11643,83.00,1280,1308,1261,1700,916,1308,1294.83,0.41,0,-135,1329,1318,1313,1302,1297,1316,1300,57,392,500,860,1,1,11400000,148,7.43,0.26,12,0.10,175.00,5098.00,2670,20240111,-51.27,1021,20240805,27.42,2670,-51.27,20240111,1021,27.42,20240805,2670,-51.27,20240111,1021,27.42,20240805,0.02,N,073540,500,57 억,,46439,N,N,0,N,00,N diff --git a/073560/price/prices-20241101.csv b/073560/price/prices-20241101.csv index 449c95b2e24a..21f67e876078 100644 --- a/073560/price/prices-20241101.csv +++ b/073560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160705,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1339,-21,5,-1.54,259459726,193779,326.67,1355,1364,1331,1768,952,1360,1338.95,1.43,0,3172,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,927,60.86,0.37,12,0.28,22.00,3625.00,1685,20240618,-20.53,1137,20240805,17.77,1685,-20.53,20240618,1137,17.77,20240805,1685,-20.53,20240618,1137,17.77,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N +20241126,150711,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1333,-27,5,-1.99,242077415,180757,304.72,1355,1364,1331,1768,952,1360,1339.24,1.43,0,3437,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,923,60.59,0.37,12,0.26,22.00,3625.00,1685,20240618,-20.89,1137,20240805,17.24,1685,-20.89,20240618,1137,17.24,20240805,1685,-20.89,20240618,1137,17.24,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N +20241126,140710,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1341,-19,5,-1.40,192619691,143670,242.19,1355,1364,1337,1768,952,1360,1340.71,1.43,0,710,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,928,60.95,0.37,12,0.21,22.00,3625.00,1685,20240618,-20.42,1137,20240805,17.94,1685,-20.42,20240618,1137,17.94,20240805,1685,-20.42,20240618,1137,17.94,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N +20241126,130708,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1338,-22,5,-1.62,182337912,136002,229.27,1355,1364,1337,1768,952,1360,1340.70,1.43,0,1584,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,926,60.82,0.37,12,0.20,22.00,3625.00,1685,20240618,-20.59,1137,20240805,17.68,1685,-20.59,20240618,1137,17.68,20240805,1685,-20.59,20240618,1137,17.68,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N +20241126,120713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1342,-18,5,-1.32,176826993,131889,222.33,1355,1364,1337,1768,952,1360,1340.73,1.43,0,2054,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,929,61.00,0.37,12,0.19,22.00,3625.00,1685,20240618,-20.36,1137,20240805,18.03,1685,-20.36,20240618,1137,18.03,20240805,1685,-20.36,20240618,1137,18.03,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N +20241126,110718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1344,-16,5,-1.18,167982822,125290,211.21,1355,1364,1338,1768,952,1360,1340.75,1.43,0,3038,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,931,61.09,0.37,12,0.18,22.00,3625.00,1685,20240618,-20.24,1137,20240805,18.21,1685,-20.24,20240618,1137,18.21,20240805,1685,-20.24,20240618,1137,18.21,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N +20241126,100718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1340,-20,5,-1.47,149589792,111566,188.07,1355,1364,1339,1768,952,1360,1340.82,1.43,0,2510,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,928,60.91,0.37,12,0.16,22.00,3625.00,1685,20240618,-20.47,1137,20240805,17.85,1685,-20.47,20240618,1137,17.85,20240805,1685,-20.47,20240618,1137,17.85,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N +20241126,090712,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1363,3,2,0.22,372702,275,0.46,1355,1364,1355,1768,952,1360,1355.28,1.43,0,-39,1373,1366,1358,1351,1343,1370,1355,346,408,500,1000,1,1,69237643,944,61.95,0.38,12,0.00,22.00,3625.00,1685,20240618,-19.11,1137,20240805,19.88,1685,-19.11,20240618,1137,19.88,20240805,1685,-19.11,20240618,1137,19.88,20240805,2.06,N,073560,500,346 억,,989394,N,N,0,N,00,N 20241125,160655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1360,-2,5,-0.15,80501718,59312,104.34,1357,1365,1350,1770,954,1362,1357.26,1.43,0,-1083,1381,1371,1357,1347,1333,1376,1352,346,408,500,1000,1,1,69237643,942,61.82,0.38,12,0.09,22.00,3625.00,1685,20240618,-19.29,1137,20240805,19.61,1685,-19.29,20240618,1137,19.61,20240805,1685,-19.29,20240618,1137,19.61,20240805,2.06,N,073560,500,346 억,,990477,N,N,0,N,00,N 20241125,150708,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1357,-5,5,-0.37,61877958,45590,80.20,1357,1365,1350,1770,954,1362,1357.27,1.43,0,-852,1381,1371,1357,1347,1333,1376,1352,346,408,500,1000,1,1,69237643,940,61.68,0.37,12,0.07,22.00,3625.00,1685,20240618,-19.47,1137,20240805,19.35,1685,-19.47,20240618,1137,19.35,20240805,1685,-19.47,20240618,1137,19.35,20240805,2.06,N,073560,500,346 억,,990477,N,N,0,N,00,N 20241125,140706,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1359,-3,5,-0.22,58843245,43355,76.27,1357,1365,1350,1770,954,1362,1357.24,1.43,0,-568,1381,1371,1357,1347,1333,1376,1352,346,408,500,1000,1,1,69237643,941,61.77,0.37,12,0.06,22.00,3625.00,1685,20240618,-19.35,1137,20240805,19.53,1685,-19.35,20240618,1137,19.53,20240805,1685,-19.35,20240618,1137,19.53,20240805,2.06,N,073560,500,346 억,,990477,N,N,0,N,00,N diff --git a/073570/price/prices-20241101.csv b/073570/price/prices-20241101.csv index f9bcc9830aff..d0d556739aa4 100644 --- a/073570/price/prices-20241101.csv +++ b/073570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160705,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2075,222,2,11.98,11401293938,5591515,1146.49,1854,2130,1852,2405,1298,1853,2038.95,1.54,0,251373,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,5,1,36189497,751,-0.33,0.51,12,15.45,-6334.00,4066.00,8870,20231218,-76.61,1552,20241031,33.70,8700,-76.15,20240109,1552,33.70,20241031,8870,-76.61,20231218,1552,33.70,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N +20241126,150712,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2065,212,2,11.44,10980552068,5388682,1104.90,1854,2130,1852,2405,1298,1853,2037.71,1.54,0,188259,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,5,1,36189497,747,-0.33,0.51,12,14.89,-6334.00,4066.00,8870,20231218,-76.72,1552,20241031,33.05,8700,-76.26,20240109,1552,33.05,20241031,8870,-76.72,20231218,1552,33.05,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N +20241126,140710,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2035,182,2,9.82,10449385023,5129242,1051.71,1854,2130,1852,2405,1298,1853,2037.22,1.54,0,157009,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,5,1,36189497,736,-0.32,0.50,12,14.17,-6334.00,4066.00,8870,20231218,-77.06,1552,20241031,31.12,8700,-76.61,20240109,1552,31.12,20241031,8870,-77.06,20231218,1552,31.12,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N +20241126,130708,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2020,167,2,9.01,10182893375,4997149,1024.62,1854,2130,1852,2405,1298,1853,2037.74,1.54,0,139301,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,5,1,36189497,731,-0.32,0.50,12,13.81,-6334.00,4066.00,8870,20231218,-77.23,1552,20241031,30.15,8700,-76.78,20240109,1552,30.15,20241031,8870,-77.23,20231218,1552,30.15,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N +20241126,120714,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2030,177,2,9.55,9644962000,4731914,970.24,1854,2130,1852,2405,1298,1853,2038.28,1.54,0,166935,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,5,1,36189497,735,-0.32,0.50,12,13.08,-6334.00,4066.00,8870,20231218,-77.11,1552,20241031,30.80,8700,-76.67,20240109,1552,30.80,20241031,8870,-77.11,20231218,1552,30.80,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N +20241126,110718,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2050,197,2,10.63,8170430590,4020786,824.43,1854,2130,1852,2405,1298,1853,2032.05,1.54,0,210809,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,5,1,36189497,742,-0.32,0.50,12,11.11,-6334.00,4066.00,8870,20231218,-76.89,1552,20241031,32.09,8700,-76.44,20240109,1552,32.09,20241031,8870,-76.89,20231218,1552,32.09,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N +20241126,100718,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1990,137,2,7.39,6386876338,3148049,645.48,1854,2130,1852,2405,1298,1853,2028.84,1.54,0,12816,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,1,1,36189497,720,-0.31,0.49,12,8.70,-6334.00,4066.00,8870,20231218,-77.56,1552,20241031,28.22,8700,-77.13,20240109,1552,28.22,20241031,8870,-77.56,20231218,1552,28.22,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N +20241126,090712,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1980,127,2,6.85,793123733,405981,83.24,1854,1995,1852,2405,1298,1853,1953.60,1.54,0,65924,1895,1873,1856,1834,1817,1885,1846,181,552,500,1290,1,1,36189497,717,-0.31,0.49,12,1.12,-6334.00,4066.00,8870,20231218,-77.68,1552,20241031,27.58,8700,-77.24,20240109,1552,27.58,20241031,8870,-77.68,20231218,1552,27.58,20241031,0.15,N,073570,500,180 억,,558315,N,N,0,N,00,N 20241125,160655,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1853,5,2,0.27,881159517,474550,21.99,1848,1878,1839,2400,1294,1848,1856.84,1.49,0,19112,2048,1947,1891,1790,1734,1920,1763,181,552,500,1290,1,1,36189497,671,-0.29,0.46,12,1.31,-6334.00,4066.00,8870,20231218,-79.11,1552,20241031,19.39,8700,-78.70,20240109,1552,19.39,20241031,8870,-79.11,20231218,1552,19.39,20241031,0.24,N,073570,500,180 억,,539117,N,N,0,N,00,N 20241125,150709,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1852,4,2,0.22,845619112,455368,21.11,1848,1878,1839,2400,1294,1848,1857.00,1.49,0,18969,2048,1947,1891,1790,1734,1920,1763,181,552,500,1290,1,1,36189497,670,-0.29,0.46,12,1.26,-6334.00,4066.00,8870,20231218,-79.12,1552,20241031,19.33,8700,-78.71,20240109,1552,19.33,20241031,8870,-79.12,20231218,1552,19.33,20241031,0.24,N,073570,500,180 억,,539117,N,N,0,N,00,N 20241125,140706,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1859,11,2,0.60,746106796,401535,18.61,1848,1878,1839,2400,1294,1848,1858.14,1.49,0,27435,2048,1947,1891,1790,1734,1920,1763,181,552,500,1290,1,1,36189497,673,-0.29,0.46,12,1.11,-6334.00,4066.00,8870,20231218,-79.04,1552,20241031,19.78,8700,-78.63,20240109,1552,19.78,20241031,8870,-79.04,20231218,1552,19.78,20241031,0.24,N,073570,500,180 억,,539117,N,N,0,N,00,N diff --git a/073640/price/prices-20241101.csv b/073640/price/prices-20241101.csv index b813c03879ad..d7f574f17a00 100644 --- a/073640/price/prices-20241101.csv +++ b/073640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160706,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241126,150712,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241126,140710,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241126,130708,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241126,120714,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241126,110719,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241126,100719,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241126,090713,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241125,160656,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241125,150709,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241125,140707,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20241101.csv b/074430/price/prices-20241101.csv index 0624273a5c0e..d2bdeb4b40e4 100644 --- a/074430/price/prices-20241101.csv +++ b/074430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1018,1,2,0.10,115175049,114053,78.85,1016,1025,1003,1322,712,1017,1009.84,0.57,0,-11517,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,894,36.36,1.64,12,0.13,28.00,620.00,1950,20240103,-47.79,982,20241115,3.67,1950,-47.79,20240103,982,3.67,20241115,1950,-47.79,20240103,982,3.67,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N +20241126,150712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1010,-7,5,-0.69,109818319,108790,75.22,1016,1025,1003,1322,712,1017,1009.45,0.57,0,-10798,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,887,36.07,1.63,12,0.12,28.00,620.00,1950,20240103,-48.21,982,20241115,2.85,1950,-48.21,20240103,982,2.85,20241115,1950,-48.21,20240103,982,2.85,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N +20241126,140711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1014,-3,5,-0.29,94553673,93675,64.77,1016,1025,1003,1322,712,1017,1009.38,0.57,0,-11269,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,891,36.21,1.64,12,0.11,28.00,620.00,1950,20240103,-48.00,982,20241115,3.26,1950,-48.00,20240103,982,3.26,20241115,1950,-48.00,20240103,982,3.26,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N +20241126,130708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1009,-8,5,-0.79,82621755,81856,56.59,1016,1025,1003,1322,712,1017,1009.35,0.57,0,-7487,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,886,36.04,1.63,12,0.09,28.00,620.00,1950,20240103,-48.26,982,20241115,2.75,1950,-48.26,20240103,982,2.75,20241115,1950,-48.26,20240103,982,2.75,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N +20241126,120714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1008,-9,5,-0.88,72565152,71878,49.70,1016,1025,1003,1322,712,1017,1009.56,0.57,0,-7314,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,885,36.00,1.63,12,0.08,28.00,620.00,1950,20240103,-48.31,982,20241115,2.65,1950,-48.31,20240103,982,2.65,20241115,1950,-48.31,20240103,982,2.65,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N +20241126,110719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1007,-10,5,-0.98,44803041,44294,30.62,1016,1025,1007,1322,712,1017,1011.49,0.57,0,-10956,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,884,35.96,1.62,12,0.05,28.00,620.00,1950,20240103,-48.36,982,20241115,2.55,1950,-48.36,20240103,982,2.55,20241115,1950,-48.36,20240103,982,2.55,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N +20241126,100719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1014,-3,5,-0.29,33222803,32825,22.69,1016,1025,1009,1322,712,1017,1012.12,0.57,0,-6176,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,891,36.21,1.64,12,0.04,28.00,620.00,1950,20240103,-48.00,982,20241115,3.26,1950,-48.00,20240103,982,3.26,20241115,1950,-48.00,20240103,982,3.26,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N +20241126,090713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,8,2,0.79,12373931,12242,8.46,1016,1025,1010,1322,712,1017,1010.78,0.57,0,56,1049,1032,1021,1004,993,1041,1013,88,305,100,650,1,1,87826844,900,36.61,1.65,12,0.01,28.00,620.00,1950,20240103,-47.44,982,20241115,4.38,1950,-47.44,20240103,982,4.38,20241115,1950,-47.44,20240103,982,4.38,20241115,2.13,N,074430,100,87 억,,496296,N,N,0,N,00,N 20241125,160656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1017,6,2,0.59,147035181,144137,131.91,1011,1038,1010,1314,708,1011,1020.11,0.53,0,29177,1037,1024,1017,1004,997,1020,1000,88,303,100,640,1,1,87826844,893,36.32,1.64,12,0.16,28.00,620.00,1950,20240103,-47.85,982,20241115,3.56,1950,-47.85,20240103,982,3.56,20241115,1950,-47.85,20240103,982,3.56,20241115,2.13,N,074430,100,87 억,,467214,N,N,0,N,00,N 20241125,150709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1011,0,3,0.00,140482543,137679,126.00,1011,1038,1010,1314,708,1011,1020.36,0.53,0,30811,1037,1024,1017,1004,997,1020,1000,88,303,100,640,1,1,87826844,888,36.11,1.63,12,0.16,28.00,620.00,1950,20240103,-48.15,982,20241115,2.95,1950,-48.15,20240103,982,2.95,20241115,1950,-48.15,20240103,982,2.95,20241115,2.13,N,074430,100,87 억,,467214,N,N,0,N,00,N 20241125,140707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1016,5,2,0.49,125675928,123079,112.64,1011,1038,1010,1314,708,1011,1021.10,0.53,0,30167,1037,1024,1017,1004,997,1020,1000,88,303,100,640,1,1,87826844,892,36.29,1.64,12,0.14,28.00,620.00,1950,20240103,-47.90,982,20241115,3.46,1950,-47.90,20240103,982,3.46,20241115,1950,-47.90,20240103,982,3.46,20241115,2.13,N,074430,100,87 억,,467214,N,N,0,N,00,N diff --git a/074600/price/prices-20241101.csv b/074600/price/prices-20241101.csv index 8f61c2cf9306..95d50a73ec39 100644 --- a/074600/price/prices-20241101.csv +++ b/074600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160706,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,100,2,0.50,2424537000,120103,79.50,20050,20300,19970,26250,14150,20200,20186.91,7.37,0,6675,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5336,13.99,1.31,12,0.46,1451.00,15504.00,41000,20240607,-50.49,18770,20241115,8.15,41000,-50.49,20240607,18770,8.15,20241115,41000,-50.49,20240607,18770,8.15,20241115,1.78,N,074600,500,131 억,,1937114,N,N,636,N,00,N +20241126,150713,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20150,-50,5,-0.25,2221275450,110060,72.85,20050,20300,19970,26250,14150,20200,20182.38,7.37,0,7343,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5297,13.89,1.30,12,0.42,1451.00,15504.00,41000,20240607,-50.85,18770,20241115,7.35,41000,-50.85,20240607,18770,7.35,20241115,41000,-50.85,20240607,18770,7.35,20241115,1.78,N,074600,500,131 억,,1937114,N,N,534,N,00,N +20241126,140711,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,0,3,0.00,1971376100,97690,64.66,20050,20300,19970,26250,14150,20200,20179.88,7.37,0,5879,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5310,13.92,1.30,12,0.37,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.78,N,074600,500,131 억,,1937114,N,N,534,N,00,N +20241126,130709,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,0,3,0.00,1748620400,86650,57.35,20050,20300,19970,26250,14150,20200,20180.23,7.37,0,4110,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5310,13.92,1.30,12,0.33,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.78,N,074600,500,131 억,,1937114,N,N,534,N,00,N +20241126,120715,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,0,3,0.00,1462524600,72451,47.96,20050,20300,19970,26250,14150,20200,20186.37,7.37,0,2172,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5310,13.92,1.30,12,0.28,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.78,N,074600,500,131 억,,1937114,N,N,534,N,00,N +20241126,110719,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,0,3,0.00,1247582300,61822,40.92,20050,20300,19970,26250,14150,20200,20180.18,7.37,0,5007,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5310,13.92,1.30,12,0.24,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.78,N,074600,500,131 억,,1937114,N,N,534,N,00,N +20241126,100719,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20250,50,2,0.25,655453650,32542,21.54,20050,20300,19970,26250,14150,20200,20141.48,7.37,0,625,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5323,13.96,1.31,12,0.12,1451.00,15504.00,41000,20240607,-50.61,18770,20241115,7.88,41000,-50.61,20240607,18770,7.88,20241115,41000,-50.61,20240607,18770,7.88,20241115,1.78,N,074600,500,131 억,,1937114,N,N,534,N,00,N +20241126,090713,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20000,-200,5,-0.99,159523750,7966,5.27,20050,20150,19970,26250,14150,20200,20021.93,7.37,0,-5027,20706,20452,20196,19942,19686,20580,20070,131,6050,500,14940,50,1,26288000,5258,13.78,1.29,12,0.03,1451.00,15504.00,41000,20240607,-51.22,18770,20241115,6.55,41000,-51.22,20240607,18770,6.55,20241115,41000,-51.22,20240607,18770,6.55,20241115,1.78,N,074600,500,131 억,,1937114,N,N,534,N,00,N 20241125,160656,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,410,2,2.07,2996828560,148964,107.59,19940,20450,19940,25700,13860,19790,20117.78,7.29,0,-14630,20843,20316,20023,19496,19203,20170,19350,131,5910,500,14640,50,1,26288000,5310,13.92,1.30,12,0.57,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.79,N,074600,500,131 억,,1917639,N,N,534,N,00,N 20241125,150709,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,410,2,2.07,2655979910,132100,95.41,19940,20450,19940,25700,13860,19790,20105.88,7.29,0,-15371,20843,20316,20023,19496,19203,20170,19350,131,5910,500,14640,50,1,26288000,5310,13.92,1.30,12,0.50,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.79,N,074600,500,131 억,,1917639,N,N,82,N,00,N 20241125,140707,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20000,210,2,1.06,2043571180,101576,73.37,19940,20450,19940,25700,13860,19790,20118.71,7.29,0,-17762,20843,20316,20023,19496,19203,20170,19350,131,5910,500,14640,50,1,26288000,5258,13.78,1.29,12,0.39,1451.00,15504.00,41000,20240607,-51.22,18770,20241115,6.55,41000,-51.22,20240607,18770,6.55,20241115,41000,-51.22,20240607,18770,6.55,20241115,1.79,N,074600,500,131 억,,1917639,N,N,82,N,00,N diff --git a/074610/price/prices-20241101.csv b/074610/price/prices-20241101.csv index c3c04ed7b074..12c1114ee94e 100644 --- a/074610/price/prices-20241101.csv +++ b/074610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1170,25,2,2.18,814855694,693909,85.27,1146,1221,1132,1488,802,1145,1174.30,4.39,0,-97971,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,858,-1.40,1.04,12,0.95,-838.00,1124.00,4760,20231127,-75.42,981,20241112,19.27,3950,-70.38,20240105,981,19.27,20241112,4760,-75.42,20231127,981,19.27,20241112,0.01,N,074610,500,366 억,,3218778,N,N,1,N,00,N +20241126,150713,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1184,39,2,3.41,779853469,664237,81.63,1146,1221,1132,1488,802,1145,1174.06,4.39,0,-100230,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,869,-1.41,1.05,12,0.91,-838.00,1124.00,4760,20231127,-75.13,981,20241112,20.69,3950,-70.03,20240105,981,20.69,20241112,4760,-75.13,20231127,981,20.69,20241112,0.01,N,074610,500,366 억,,3218778,N,N,2,N,00,N +20241126,140711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1172,27,2,2.36,712410319,607119,74.61,1146,1221,1132,1488,802,1145,1173.43,4.39,0,-88164,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,860,-1.40,1.04,12,0.83,-838.00,1124.00,4760,20231127,-75.38,981,20241112,19.47,3950,-70.33,20240105,981,19.47,20241112,4760,-75.38,20231127,981,19.47,20241112,0.01,N,074610,500,366 억,,3218778,N,N,2,N,00,N +20241126,130709,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1165,20,2,1.75,681134502,580185,71.30,1146,1221,1132,1488,802,1145,1174.00,4.39,0,-93037,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,855,-1.39,1.04,12,0.79,-838.00,1124.00,4760,20231127,-75.53,981,20241112,18.76,3950,-70.51,20240105,981,18.76,20241112,4760,-75.53,20231127,981,18.76,20241112,0.01,N,074610,500,366 억,,3218778,N,N,2,N,00,N +20241126,120715,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1166,21,2,1.83,635011642,540331,66.40,1146,1221,1132,1488,802,1145,1175.23,4.39,0,-86465,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,856,-1.39,1.04,12,0.74,-838.00,1124.00,4760,20231127,-75.50,981,20241112,18.86,3950,-70.48,20240105,981,18.86,20241112,4760,-75.50,20231127,981,18.86,20241112,0.01,N,074610,500,366 억,,3218778,N,N,2,N,00,N +20241126,110720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1152,7,2,0.61,599528568,509693,62.64,1146,1221,1132,1488,802,1145,1176.25,4.39,0,-82339,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,845,-1.37,1.02,12,0.69,-838.00,1124.00,4760,20231127,-75.80,981,20241112,17.43,3950,-70.84,20240105,981,17.43,20241112,4760,-75.80,20231127,981,17.43,20241112,0.01,N,074610,500,366 억,,3218778,N,N,2,N,00,N +20241126,100720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1150,5,2,0.44,529688454,448981,55.18,1146,1221,1132,1488,802,1145,1179.76,4.39,0,-62704,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,844,-1.37,1.02,12,0.61,-838.00,1124.00,4760,20231127,-75.84,981,20241112,17.23,3950,-70.89,20240105,981,17.23,20241112,4760,-75.84,20231127,981,17.23,20241112,0.01,N,074610,500,366 억,,3218778,N,N,2,N,00,N +20241126,090714,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1154,9,2,0.79,55522717,48589,5.97,1146,1180,1132,1488,802,1145,1142.70,4.39,0,-20275,1231,1187,1131,1087,1031,1210,1110,367,343,500,800,1,1,73374729,847,-1.38,1.03,12,0.07,-838.00,1124.00,4760,20231127,-75.76,981,20241112,17.64,3950,-70.78,20240105,981,17.64,20241112,4760,-75.76,20231127,981,17.64,20241112,0.01,N,074610,500,366 억,,3218778,N,N,2,N,00,N 20241125,160656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1145,70,2,6.51,915632713,800928,184.82,1075,1175,1075,1397,753,1075,1143.21,4.06,0,246232,1131,1103,1072,1044,1013,1117,1058,367,322,500,750,1,1,73374729,840,-1.37,1.02,12,1.09,-838.00,1124.00,4760,20231127,-75.95,981,20241112,16.72,3950,-71.01,20240105,981,16.72,20241112,4760,-75.95,20231127,981,16.72,20241112,0.01,N,074610,500,366 억,,2975464,N,N,2,N,00,N 20241125,150710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1145,70,2,6.51,890988179,779407,179.85,1075,1175,1075,1397,753,1075,1143.16,4.06,0,243488,1131,1103,1072,1044,1013,1117,1058,367,322,500,750,1,1,73374729,840,-1.37,1.02,12,1.06,-838.00,1124.00,4760,20231127,-75.95,981,20241112,16.72,3950,-71.01,20240105,981,16.72,20241112,4760,-75.95,20231127,981,16.72,20241112,0.01,N,074610,500,366 억,,2975464,N,N,21,N,00,N 20241125,140708,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1147,72,2,6.70,841500216,736222,169.89,1075,1175,1075,1397,753,1075,1143.00,4.06,0,233923,1131,1103,1072,1044,1013,1117,1058,367,322,500,750,1,1,73374729,842,-1.37,1.02,12,1.00,-838.00,1124.00,4760,20231127,-75.90,981,20241112,16.92,3950,-70.96,20240105,981,16.92,20241112,4760,-75.90,20231127,981,16.92,20241112,0.01,N,074610,500,366 억,,2975464,N,N,21,N,00,N diff --git a/075130/price/prices-20241101.csv b/075130/price/prices-20241101.csv index f2249effa0bd..d8480112a9d4 100644 --- a/075130/price/prices-20241101.csv +++ b/075130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-10,5,-0.49,81267910,39811,40.75,2035,2060,2030,2675,1445,2060,2041.32,3.56,0,4005,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,341,22.04,0.45,12,0.24,93.00,4575.00,3820,20240905,-46.34,1864,20240805,9.98,3820,-46.34,20240905,1864,9.98,20240805,3820,-46.34,20240905,1864,9.98,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N +20241126,150713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-15,5,-0.73,77173055,37814,38.70,2035,2060,2030,2675,1445,2060,2040.86,3.56,0,3870,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,340,21.99,0.45,12,0.23,93.00,4575.00,3820,20240905,-46.47,1864,20240805,9.71,3820,-46.47,20240905,1864,9.71,20240805,3820,-46.47,20240905,1864,9.71,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N +20241126,140712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-15,5,-0.73,69704255,34162,34.97,2035,2060,2030,2675,1445,2060,2040.40,3.56,0,1430,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,340,21.99,0.45,12,0.21,93.00,4575.00,3820,20240905,-46.47,1864,20240805,9.71,3820,-46.47,20240905,1864,9.71,20240805,3820,-46.47,20240905,1864,9.71,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N +20241126,130709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-10,5,-0.49,66611440,32646,33.41,2035,2060,2030,2675,1445,2060,2040.42,3.56,0,1372,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,341,22.04,0.45,12,0.20,93.00,4575.00,3820,20240905,-46.34,1864,20240805,9.98,3820,-46.34,20240905,1864,9.98,20240805,3820,-46.34,20240905,1864,9.98,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N +20241126,120715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-10,5,-0.49,65258885,31983,32.73,2035,2060,2030,2675,1445,2060,2040.42,3.56,0,1048,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,341,22.04,0.45,12,0.19,93.00,4575.00,3820,20240905,-46.34,1864,20240805,9.98,3820,-46.34,20240905,1864,9.98,20240805,3820,-46.34,20240905,1864,9.98,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N +20241126,110720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-5,5,-0.24,46771365,22917,23.46,2035,2060,2035,2675,1445,2060,2040.90,3.56,0,-1145,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,342,22.10,0.45,12,0.14,93.00,4575.00,3820,20240905,-46.20,1864,20240805,10.25,3820,-46.20,20240905,1864,10.25,20240805,3820,-46.20,20240905,1864,10.25,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N +20241126,100720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-15,5,-0.73,26366765,12917,13.22,2035,2055,2035,2675,1445,2060,2041.25,3.56,0,-195,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,340,21.99,0.45,12,0.08,93.00,4575.00,3820,20240905,-46.47,1864,20240805,9.71,3820,-46.47,20240905,1864,9.71,20240805,3820,-46.47,20240905,1864,9.71,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N +20241126,090714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-20,5,-0.97,9891695,4859,4.97,2035,2050,2035,2675,1445,2060,2035.75,3.56,0,-413,2114,2087,2033,2006,1952,2100,2019,83,615,500,1230,5,1,16622320,339,21.94,0.45,12,0.03,93.00,4575.00,3820,20240905,-46.60,1864,20240805,9.44,3820,-46.60,20240905,1864,9.44,20240805,3820,-46.60,20240905,1864,9.44,20240805,1.69,N,075130,500,83 억,,591920,N,N,0,N,00,N 20241125,160657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,67,2,3.36,197198325,97019,202.24,1982,2060,1979,2590,1396,1993,2032.62,3.39,0,28303,2039,2015,1996,1972,1953,2028,1985,83,597,500,1190,5,1,16622320,342,22.15,0.45,12,0.58,93.00,4575.00,3820,20240905,-46.07,1864,20240805,10.52,3820,-46.07,20240905,1864,10.52,20240805,3820,-46.07,20240905,1864,10.52,20240805,1.71,N,075130,500,83 억,,563211,N,N,0,N,00,N 20241125,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,52,2,2.61,147107575,72642,151.42,1982,2050,1979,2590,1396,1993,2025.16,3.39,0,28288,2039,2015,1996,1972,1953,2028,1985,83,597,500,1190,5,1,16622320,340,21.99,0.45,12,0.44,93.00,4575.00,3820,20240905,-46.47,1864,20240805,9.71,3820,-46.47,20240905,1864,9.71,20240805,3820,-46.47,20240905,1864,9.71,20240805,1.71,N,075130,500,83 억,,563211,N,N,0,N,00,N 20241125,140708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,37,2,1.86,107893510,53372,111.25,1982,2035,1979,2590,1396,1993,2021.60,3.39,0,26683,2039,2015,1996,1972,1953,2028,1985,83,597,500,1190,5,1,16622320,337,21.83,0.44,12,0.32,93.00,4575.00,3820,20240905,-46.86,1864,20240805,8.91,3820,-46.86,20240905,1864,8.91,20240805,3820,-46.86,20240905,1864,8.91,20240805,1.71,N,075130,500,83 억,,563211,N,N,0,N,00,N diff --git a/075180/price/prices-20241101.csv b/075180/price/prices-20241101.csv index c025332dec99..3c0da0f71711 100644 --- a/075180/price/prices-20241101.csv +++ b/075180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,0,3,0.00,12339525,3474,233.00,3560,3685,3535,4625,2495,3560,3551.96,66.46,0,-80,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,684,20.58,0.30,12,0.02,173.00,11995.00,4600,20240102,-22.61,3315,20241115,7.39,4600,-22.61,20240102,3315,7.39,20241115,4600,-22.61,20240102,3315,7.39,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N +20241126,150714,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,-15,5,-0.42,11983510,3374,226.29,3560,3685,3535,4625,2495,3560,3551.72,66.46,0,7,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,681,20.49,0.30,12,0.02,173.00,11995.00,4600,20240102,-22.93,3315,20241115,6.94,4600,-22.93,20240102,3315,6.94,20241115,4600,-22.93,20240102,3315,6.94,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N +20241126,140712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,-25,5,-0.70,11104875,3126,209.66,3560,3685,3535,4625,2495,3560,3552.42,66.46,0,7,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,679,20.43,0.29,12,0.02,173.00,11995.00,4600,20240102,-23.15,3315,20241115,6.64,4600,-23.15,20240102,3315,6.64,20241115,4600,-23.15,20240102,3315,6.64,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N +20241126,130710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,15,2,0.42,9835380,2768,185.65,3560,3685,3535,4625,2495,3560,3553.24,66.46,0,-71,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,686,20.66,0.30,12,0.01,173.00,11995.00,4600,20240102,-22.28,3315,20241115,7.84,4600,-22.28,20240102,3315,7.84,20241115,4600,-22.28,20240102,3315,7.84,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N +20241126,120716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,5,2,0.14,9831805,2767,185.58,3560,3685,3535,4625,2495,3560,3553.24,66.46,0,-71,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,684,20.61,0.30,12,0.01,173.00,11995.00,4600,20240102,-22.50,3315,20241115,7.54,4600,-22.50,20240102,3315,7.54,20241115,4600,-22.50,20240102,3315,7.54,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N +20241126,110720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,20,2,0.56,9810385,2761,185.18,3560,3685,3535,4625,2495,3560,3553.20,66.46,0,-71,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,687,20.69,0.30,12,0.01,173.00,11995.00,4600,20240102,-22.17,3315,20241115,7.99,4600,-22.17,20240102,3315,7.99,20241115,4600,-22.17,20240102,3315,7.99,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N +20241126,100720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,-15,5,-0.42,5178610,1458,97.79,3560,3685,3535,4625,2495,3560,3551.86,66.46,0,-33,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,681,20.49,0.30,12,0.01,173.00,11995.00,4600,20240102,-22.93,3315,20241115,6.94,4600,-22.93,20240102,3315,6.94,20241115,4600,-22.93,20240102,3315,6.94,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N +20241126,090714,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,0,3,0.00,3560,1,0.07,3560,3560,3560,4625,2495,3560,3560.00,66.46,0,-1,3636,3597,3571,3532,3506,3585,3520,96,1065,500,2560,5,1,19200000,684,20.58,0.30,12,0.00,173.00,11995.00,4600,20240102,-22.61,3315,20241115,7.39,4600,-22.61,20240102,3315,7.39,20241115,4600,-22.61,20240102,3315,7.39,20241115,0.20,N,075180,500,96 억,,12759953,N,N,0,N,00,N 20241125,160657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,-50,5,-1.39,5322310,1491,29.17,3610,3610,3545,4690,2530,3610,3569.62,66.46,0,-37,3703,3656,3563,3516,3423,3680,3540,96,1080,500,2590,5,1,19200000,684,20.58,0.30,12,0.01,173.00,11995.00,4600,20240102,-22.61,3315,20241115,7.39,4600,-22.61,20240102,3315,7.39,20241115,4600,-22.61,20240102,3315,7.39,20241115,0.20,N,075180,500,96 억,,12759990,N,N,0,N,00,N 20241125,150710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,-35,5,-0.97,4556910,1276,24.97,3610,3610,3545,4690,2530,3610,3571.25,66.46,0,-35,3703,3656,3563,3516,3423,3680,3540,96,1080,500,2590,5,1,19200000,686,20.66,0.30,12,0.01,173.00,11995.00,4600,20240102,-22.28,3315,20241115,7.84,4600,-22.28,20240102,3315,7.84,20241115,4600,-22.28,20240102,3315,7.84,20241115,0.20,N,075180,500,96 억,,12759990,N,N,0,N,00,N 20241125,140708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,-35,5,-0.97,4478260,1254,24.54,3610,3610,3545,4690,2530,3610,3571.18,66.46,0,-35,3703,3656,3563,3516,3423,3680,3540,96,1080,500,2590,5,1,19200000,686,20.66,0.30,12,0.01,173.00,11995.00,4600,20240102,-22.28,3315,20241115,7.84,4600,-22.28,20240102,3315,7.84,20241115,4600,-22.28,20240102,3315,7.84,20241115,0.20,N,075180,500,96 억,,12759990,N,N,0,N,00,N diff --git a/075580/price/prices-20241101.csv b/075580/price/prices-20241101.csv index 8988ffb5a3f4..1cbb0faaa0c0 100644 --- a/075580/price/prices-20241101.csv +++ b/075580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160707,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8380,-80,5,-0.95,5348282810,640823,38.19,8660,8660,8170,10990,5930,8460,8345.93,3.13,0,-117463,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4764,27.84,2.53,12,1.13,301.00,3315.00,10920,20240717,-23.26,4250,20231120,97.18,10920,-23.26,20240717,4655,80.02,20240115,10920,-23.26,20240717,4400,90.45,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1449,N,00,N +20241126,150714,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8380,-80,5,-0.95,5125005850,614279,36.61,8660,8660,8170,10990,5930,8460,8343.12,3.13,0,-107163,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4764,27.84,2.53,12,1.08,301.00,3315.00,10920,20240717,-23.26,4250,20231120,97.18,10920,-23.26,20240717,4655,80.02,20240115,10920,-23.26,20240717,4400,90.45,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1805,N,00,N +20241126,140712,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8310,-150,5,-1.77,4428459110,531090,31.65,8660,8660,8170,10990,5930,8460,8338.43,3.13,0,-80818,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4724,27.61,2.51,12,0.93,301.00,3315.00,10920,20240717,-23.90,4250,20231120,95.53,10920,-23.90,20240717,4655,78.52,20240115,10920,-23.90,20240717,4400,88.86,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1805,N,00,N +20241126,130710,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8320,-140,5,-1.65,3793082450,453991,27.06,8660,8660,8200,10990,5930,8460,8354.97,3.13,0,-77719,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4730,27.64,2.51,12,0.80,301.00,3315.00,10920,20240717,-23.81,4250,20231120,95.76,10920,-23.81,20240717,4655,78.73,20240115,10920,-23.81,20240717,4400,89.09,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1805,N,00,N +20241126,120716,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8340,-120,5,-1.42,3248108250,388138,23.13,8660,8660,8200,10990,5930,8460,8368.43,3.13,0,-82441,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4741,27.71,2.52,12,0.68,301.00,3315.00,10920,20240717,-23.63,4250,20231120,96.24,10920,-23.63,20240717,4655,79.16,20240115,10920,-23.63,20240717,4400,89.55,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1805,N,00,N +20241126,110721,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8400,-60,5,-0.71,2973141880,355137,21.16,8660,8660,8200,10990,5930,8460,8371.81,3.13,0,-86691,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4775,27.91,2.53,12,0.62,301.00,3315.00,10920,20240717,-23.08,4250,20231120,97.65,10920,-23.08,20240717,4655,80.45,20240115,10920,-23.08,20240717,4400,90.91,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1805,N,00,N +20241126,100721,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8330,-130,5,-1.54,2186998710,261731,15.60,8660,8660,8200,10990,5930,8460,8355.89,3.13,0,-64362,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4736,27.67,2.51,12,0.46,301.00,3315.00,10920,20240717,-23.72,4250,20231120,96.00,10920,-23.72,20240717,4655,78.95,20240115,10920,-23.72,20240717,4400,89.32,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1805,N,00,N +20241126,090715,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8230,-230,5,-2.72,685170280,81578,4.86,8660,8660,8210,10990,5930,8460,8398.94,3.13,0,-21732,8986,8722,8436,8172,7886,8855,8305,312,2530,500,6260,10,1,56849456,4679,27.34,2.48,12,0.14,301.00,3315.00,10920,20240717,-24.63,4250,20231120,93.65,10920,-24.63,20240717,4655,76.80,20240115,10920,-24.63,20240717,4400,87.05,20231127,2.49,N,075580,500,312 억,,1780689,N,N,1805,N,00,N 20241125,160657,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8460,240,2,2.92,14105747090,1671990,73.68,8290,8700,8150,10680,5760,8220,8437.17,3.41,0,-185101,8886,8552,7986,7652,7086,8720,7820,312,2460,500,6080,10,1,56849456,4809,28.11,2.55,12,2.94,301.00,3315.00,10920,20240717,-22.53,4250,20231120,99.06,10920,-22.53,20240717,4655,81.74,20240115,10920,-22.53,20240717,4400,92.27,20231127,2.51,N,075580,500,312 억,,1940206,N,N,1805,N,00,N 20241125,150711,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8490,270,2,3.28,13666823090,1620101,71.39,8290,8700,8150,10680,5760,8220,8436.49,3.41,0,-166843,8886,8552,7986,7652,7086,8720,7820,312,2460,500,6080,10,1,56849456,4827,28.21,2.56,12,2.85,301.00,3315.00,10920,20240717,-22.25,4250,20231120,99.76,10920,-22.25,20240717,4655,82.38,20240115,10920,-22.25,20240717,4400,92.95,20231127,2.51,N,075580,500,312 억,,1940206,N,N,1829,N,00,N 20241125,140709,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,8280,60,2,0.73,12515259030,1482621,65.33,8290,8700,8150,10680,5760,8220,8442.10,3.41,0,-139985,8886,8552,7986,7652,7086,8720,7820,312,2460,500,6080,10,1,56849456,4707,27.51,2.50,12,2.61,301.00,3315.00,10920,20240717,-24.18,4250,20231120,94.82,10920,-24.18,20240717,4655,77.87,20240115,10920,-24.18,20240717,4400,88.18,20231127,2.51,N,075580,500,312 억,,1940206,N,N,1829,N,00,N diff --git a/075970/price/prices-20241101.csv b/075970/price/prices-20241101.csv index 18f5b4c61eec..489ee2926725 100644 --- a/075970/price/prices-20241101.csv +++ b/075970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160708,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,125,2,5.00,1950126310,749922,683.26,2570,2680,2500,3250,1750,2500,2600.39,0.33,0,-25727,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,483,100.96,0.62,12,4.08,26.00,4237.00,4150,20240521,-36.75,2285,20240909,14.88,4150,-36.75,20240521,2285,14.88,20240909,4150,-36.75,20240521,2285,14.88,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N +20241126,150714,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,85,2,3.40,1866982220,718104,654.27,2570,2680,2500,3250,1750,2500,2599.88,0.33,0,-22244,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,476,99.42,0.61,12,3.90,26.00,4237.00,4150,20240521,-37.71,2285,20240909,13.13,4150,-37.71,20240521,2285,13.13,20240909,4150,-37.71,20240521,2285,13.13,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N +20241126,140713,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2590,90,2,3.60,1718654665,661083,602.32,2570,2680,2500,3250,1750,2500,2599.76,0.33,0,-33417,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,477,99.62,0.61,12,3.59,26.00,4237.00,4150,20240521,-37.59,2285,20240909,13.35,4150,-37.59,20240521,2285,13.35,20240909,4150,-37.59,20240521,2285,13.35,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N +20241126,130710,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,75,2,3.00,1671586035,642839,585.69,2570,2680,2500,3250,1750,2500,2600.32,0.33,0,-38273,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,474,99.04,0.61,12,3.49,26.00,4237.00,4150,20240521,-37.95,2285,20240909,12.69,4150,-37.95,20240521,2285,12.69,20240909,4150,-37.95,20240521,2285,12.69,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N +20241126,120716,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,85,2,3.40,1624925550,624680,569.15,2570,2680,2500,3250,1750,2500,2601.21,0.33,0,-40022,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,476,99.42,0.61,12,3.39,26.00,4237.00,4150,20240521,-37.71,2285,20240909,13.13,4150,-37.71,20240521,2285,13.13,20240909,4150,-37.71,20240521,2285,13.13,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N +20241126,110721,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2600,100,2,4.00,1523706335,585588,533.53,2570,2680,2500,3250,1750,2500,2602.01,0.33,0,-44155,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,478,100.00,0.61,12,3.18,26.00,4237.00,4150,20240521,-37.35,2285,20240909,13.79,4150,-37.35,20240521,2285,13.79,20240909,4150,-37.35,20240521,2285,13.79,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N +20241126,100721,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2565,65,2,2.60,1275105165,489823,446.28,2570,2680,2500,3250,1750,2500,2603.20,0.33,0,-39272,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,472,98.65,0.61,12,2.66,26.00,4237.00,4150,20240521,-38.19,2285,20240909,12.25,4150,-38.19,20240521,2285,12.25,20240909,4150,-38.19,20240521,2285,12.25,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N +20241126,090715,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,20,2,0.80,101179735,39716,36.19,2570,2575,2505,3250,1750,2500,2547.58,0.33,0,-10192,2563,2531,2498,2466,2433,2547,2482,184,750,1000,1850,5,1,18400000,464,96.92,0.59,12,0.22,26.00,4237.00,4150,20240521,-39.28,2285,20240909,10.28,4150,-39.28,20240521,2285,10.28,20240909,4150,-39.28,20240521,2285,10.28,20240909,3.57,N,075970,1000,184 억,,60491,N,N,0,N,00,N 20241125,160658,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,20,2,0.81,269169680,107677,95.08,2470,2530,2465,3220,1740,2480,2499.79,0.14,0,35588,2523,2501,2478,2456,2433,2512,2467,184,740,1000,1830,5,1,18400000,460,96.15,0.59,12,0.59,26.00,4237.00,4150,20240521,-39.76,2285,20240909,9.41,4150,-39.76,20240521,2285,9.41,20240909,4150,-39.76,20240521,2285,9.41,20240909,3.51,N,075970,1000,184 억,,25640,N,N,0,N,00,N 20241125,150711,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,20,2,0.81,238421425,95382,84.22,2470,2530,2465,3220,1740,2480,2499.65,0.14,0,34657,2523,2501,2478,2456,2433,2512,2467,184,740,1000,1830,5,1,18400000,460,96.15,0.59,12,0.52,26.00,4237.00,4150,20240521,-39.76,2285,20240909,9.41,4150,-39.76,20240521,2285,9.41,20240909,4150,-39.76,20240521,2285,9.41,20240909,3.51,N,075970,1000,184 억,,25640,N,N,0,N,00,N 20241125,140709,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,20,2,0.81,220857225,88358,78.02,2470,2530,2465,3220,1740,2480,2499.57,0.14,0,33220,2523,2501,2478,2456,2433,2512,2467,184,740,1000,1830,5,1,18400000,460,96.15,0.59,12,0.48,26.00,4237.00,4150,20240521,-39.76,2285,20240909,9.41,4150,-39.76,20240521,2285,9.41,20240909,4150,-39.76,20240521,2285,9.41,20240909,3.51,N,075970,1000,184 억,,25640,N,N,0,N,00,N diff --git a/076080/price/prices-20241101.csv b/076080/price/prices-20241101.csv index af6f9f06f7d9..f1f762718401 100644 --- a/076080/price/prices-20241101.csv +++ b/076080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160708,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1191,1,2,0.08,21654141,18156,37.13,1198,1199,1188,1547,833,1190,1192.67,1.13,0,-3529,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,269,-5.84,0.42,12,0.08,-204.00,2862.00,4145,20231130,-71.27,1176,20241125,1.28,3455,-65.53,20240102,1176,1.28,20241125,4145,-71.27,20231130,1176,1.28,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N +20241126,150715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1192,2,2,0.17,21163642,17744,36.28,1198,1199,1188,1547,833,1190,1192.72,1.13,0,-3229,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,269,-5.84,0.42,12,0.08,-204.00,2862.00,4145,20231130,-71.24,1176,20241125,1.36,3455,-65.50,20240102,1176,1.36,20241125,4145,-71.24,20231130,1176,1.36,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N +20241126,140713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1192,2,2,0.17,12517607,10488,21.45,1198,1199,1188,1547,833,1190,1193.52,1.13,0,-2655,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,269,-5.84,0.42,12,0.05,-204.00,2862.00,4145,20231130,-71.24,1176,20241125,1.36,3455,-65.50,20240102,1176,1.36,20241125,4145,-71.24,20231130,1176,1.36,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N +20241126,130711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1194,4,2,0.34,11381990,9535,19.50,1198,1199,1188,1547,833,1190,1193.71,1.13,0,-1883,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,270,-5.85,0.42,12,0.04,-204.00,2862.00,4145,20231130,-71.19,1176,20241125,1.53,3455,-65.44,20240102,1176,1.53,20241125,4145,-71.19,20231130,1176,1.53,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N +20241126,120716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1191,1,2,0.08,10283029,8615,17.62,1198,1199,1188,1547,833,1190,1193.62,1.13,0,-1542,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,269,-5.84,0.42,12,0.04,-204.00,2862.00,4145,20231130,-71.27,1176,20241125,1.28,3455,-65.53,20240102,1176,1.28,20241125,4145,-71.27,20231130,1176,1.28,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N +20241126,110721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1190,0,3,0.00,8029511,6722,13.75,1198,1199,1190,1547,833,1190,1194.51,1.13,0,-785,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,269,-5.83,0.42,12,0.03,-204.00,2862.00,4145,20231130,-71.29,1176,20241125,1.19,3455,-65.56,20240102,1176,1.19,20241125,4145,-71.29,20231130,1176,1.19,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N +20241126,100721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1194,4,2,0.34,5355569,4477,9.16,1198,1199,1191,1547,833,1190,1196.24,1.13,0,-139,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,270,-5.85,0.42,12,0.02,-204.00,2862.00,4145,20231130,-71.19,1176,20241125,1.53,3455,-65.44,20240102,1176,1.53,20241125,4145,-71.19,20231130,1176,1.53,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N +20241126,090715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1194,4,2,0.34,60898,51,0.10,1198,1198,1194,1547,833,1190,1194.08,1.13,0,0,1210,1200,1188,1178,1166,1194,1172,113,357,500,780,1,1,22594156,270,-5.85,0.42,12,0.00,-204.00,2862.00,4145,20231130,-71.19,1176,20241125,1.53,3455,-65.44,20240102,1176,1.53,20241125,4145,-71.19,20231130,1176,1.53,20241125,0.60,N,076080,500,112 억,,255996,N,N,0,N,00,N 20241125,160658,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1190,-3,5,-0.25,57688441,48724,151.48,1198,1198,1176,1550,836,1193,1183.98,1.15,0,-4433,1213,1203,1195,1185,1177,1202,1184,113,357,500,780,1,1,22594156,269,-5.83,0.42,12,0.22,-204.00,2862.00,4145,20231130,-71.29,1176,20241125,1.19,3455,-65.56,20240102,1176,1.19,20241125,4145,-71.29,20231130,1176,1.19,20241125,0.60,N,076080,500,112 억,,260429,N,N,0,N,00,N 20241125,150711,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1188,-5,5,-0.42,54679306,46185,143.58,1198,1198,1176,1550,836,1193,1183.92,1.15,0,-3956,1213,1203,1195,1185,1177,1202,1184,113,357,500,780,1,1,22594156,268,-5.82,0.42,12,0.20,-204.00,2862.00,4145,20231130,-71.34,1176,20241125,1.02,3455,-65.62,20240102,1176,1.02,20241125,4145,-71.34,20231130,1176,1.02,20241125,0.60,N,076080,500,112 억,,260429,N,N,0,N,00,N 20241125,140709,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1184,-9,5,-0.75,38369095,32426,100.81,1198,1198,1176,1550,836,1193,1183.28,1.15,0,-2985,1213,1203,1195,1185,1177,1202,1184,113,357,500,780,1,1,22594156,268,-5.80,0.41,12,0.14,-204.00,2862.00,4145,20231130,-71.44,1176,20241125,0.68,3455,-65.73,20240102,1176,0.68,20241125,4145,-71.44,20231130,1176,0.68,20241125,0.60,N,076080,500,112 억,,260429,N,N,0,N,00,N diff --git a/076340/price/prices-20241101.csv b/076340/price/prices-20241101.csv index 9fb7c96c1a94..df06e18fd6a7 100644 --- a/076340/price/prices-20241101.csv +++ b/076340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160708,57,100.00,KONEX,,,N,N,N,N, ,N,5530,10,2,0.18,19460130,3551,117.93,5490,5530,5480,6340,4700,5520,5480.18,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,269,4.11,0.34,12,0.07,1346.00,16385.00,7200,20240214,-23.19,4800,20241024,15.21,7200,-23.19,20240214,4800,15.21,20241024,7200,-23.19,20240214,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241126,150715,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-30,5,-0.54,19454600,3550,117.90,5490,5490,5480,6340,4700,5520,5480.17,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,267,4.08,0.34,12,0.07,1346.00,16385.00,7200,20240214,-23.75,4800,20241024,14.38,7200,-23.75,20240214,4800,14.38,20241024,7200,-23.75,20240214,4800,14.38,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241126,140713,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-40,5,-0.72,10960100,2000,66.42,5490,5490,5480,6340,4700,5520,5480.05,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,267,4.07,0.33,12,0.04,1346.00,16385.00,7200,20240214,-23.89,4800,20241024,14.17,7200,-23.89,20240214,4800,14.17,20241024,7200,-23.89,20240214,4800,14.17,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241126,130711,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-40,5,-0.72,5480100,1000,33.21,5490,5490,5480,6340,4700,5520,5480.10,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,267,4.07,0.33,12,0.02,1346.00,16385.00,7200,20240214,-23.89,4800,20241024,14.17,7200,-23.89,20240214,4800,14.17,20241024,7200,-23.89,20240214,4800,14.17,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241126,120717,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241126,110722,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241126,100721,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241126,090716,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5546,5532,5506,5492,5466,5540,5500,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241125,160658,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-10,5,-0.18,16522820,3011,45.39,5490,5520,5480,6350,4710,5530,5487.49,0.00,0,0,5563,5546,5513,5496,5463,5555,5505,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.06,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241125,150712,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-50,5,-0.90,16517300,3010,45.37,5490,5490,5480,6350,4710,5530,5487.48,0.00,0,0,5563,5546,5513,5496,5463,5555,5505,24,820,500,3530,10,1,4871460,267,4.07,0.33,12,0.06,1346.00,16385.00,7200,20240214,-23.89,4800,20241024,14.17,7200,-23.89,20240214,4800,14.17,20241024,7200,-23.89,20240214,4800,14.17,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241125,140709,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-40,5,-0.72,11034850,2010,30.30,5490,5490,5480,6350,4710,5530,5489.98,0.00,0,0,5563,5546,5513,5496,5463,5555,5505,24,820,500,3530,10,1,4871460,267,4.08,0.34,12,0.04,1346.00,16385.00,7200,20240214,-23.75,4800,20241024,14.38,7200,-23.75,20240214,4800,14.38,20241024,7200,-23.75,20240214,4800,14.38,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20241101.csv b/076610/price/prices-20241101.csv index d98c1348a3f6..5389b42fed7e 100644 --- a/076610/price/prices-20241101.csv +++ b/076610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160709,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,958,3,2,0.31,29106364,30291,87.89,955,969,950,1241,669,955,960.89,0.69,0,315,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,244,-18.08,0.60,12,0.12,-53.00,1598.00,1927,20240207,-50.29,947,20241125,1.16,1927,-50.29,20240207,947,1.16,20241125,1927,-50.29,20240207,280,242.14,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N +20241126,150715,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,957,2,2,0.21,28852672,30026,87.12,955,969,950,1241,669,955,960.92,0.69,0,144,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,244,-18.06,0.60,12,0.12,-53.00,1598.00,1927,20240207,-50.34,947,20241125,1.06,1927,-50.34,20240207,947,1.06,20241125,1927,-50.34,20240207,280,241.79,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N +20241126,140713,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,960,5,2,0.52,24298677,25274,73.33,955,969,950,1241,669,955,961.41,0.69,0,-353,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,244,-18.11,0.60,12,0.10,-53.00,1598.00,1927,20240207,-50.18,947,20241125,1.37,1927,-50.18,20240207,947,1.37,20241125,1927,-50.18,20240207,280,242.86,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N +20241126,130711,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,962,7,2,0.73,22831834,23747,68.90,955,969,950,1241,669,955,961.46,0.69,0,-353,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,245,-18.15,0.60,12,0.09,-53.00,1598.00,1927,20240207,-50.08,947,20241125,1.58,1927,-50.08,20240207,947,1.58,20241125,1927,-50.08,20240207,280,243.57,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N +20241126,120717,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,963,8,2,0.84,22181177,23071,66.94,955,969,950,1241,669,955,961.43,0.69,0,-322,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,245,-18.17,0.60,12,0.09,-53.00,1598.00,1927,20240207,-50.03,947,20241125,1.69,1927,-50.03,20240207,947,1.69,20241125,1927,-50.03,20240207,280,243.93,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N +20241126,110722,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,12,2,1.26,19247985,20032,58.12,955,969,950,1241,669,955,960.86,0.69,0,-322,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,246,-18.25,0.61,12,0.08,-53.00,1598.00,1927,20240207,-49.82,947,20241125,2.11,1927,-49.82,20240207,947,2.11,20241125,1927,-49.82,20240207,280,245.36,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N +20241126,100722,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,964,9,2,0.94,11061769,11543,33.49,955,965,950,1241,669,955,958.31,0.69,0,-126,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,245,-18.19,0.60,12,0.05,-53.00,1598.00,1927,20240207,-49.97,947,20241125,1.80,1927,-49.97,20240207,947,1.80,20241125,1927,-49.97,20240207,280,244.29,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N +20241126,090716,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,951,-4,5,-0.42,3319292,3483,10.11,955,955,950,1241,669,955,953.00,0.69,0,-25,972,963,955,946,938,968,951,127,286,500,570,1,1,25453198,242,-17.94,0.60,12,0.01,-53.00,1598.00,1927,20240207,-50.65,947,20241125,0.42,1927,-50.65,20240207,947,0.42,20241125,1927,-50.65,20240207,280,239.64,20231206,0.07,N,076610,500,127 억,,174445,N,N,0,N,00,N 20241125,160658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,955,2,2,0.21,32812846,34383,48.46,953,964,947,1238,668,953,954.33,0.67,0,4628,976,964,956,944,936,960,940,127,285,500,570,1,1,25453198,243,-18.02,0.60,12,0.14,-53.00,1598.00,1936,20231116,-50.67,947,20241125,0.84,1927,-50.44,20240207,947,0.84,20241125,1927,-50.44,20240207,280,241.07,20231206,0.08,N,076610,500,127 억,,169817,N,N,0,N,00,N 20241125,150712,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,955,2,2,0.21,31493036,33001,46.52,953,964,947,1238,668,953,954.31,0.67,0,4878,976,964,956,944,936,960,940,127,285,500,570,1,1,25453198,243,-18.02,0.60,12,0.13,-53.00,1598.00,1936,20231116,-50.67,947,20241125,0.84,1927,-50.44,20240207,947,0.84,20241125,1927,-50.44,20240207,280,241.07,20231206,0.08,N,076610,500,127 억,,169817,N,N,0,N,00,N 20241125,140710,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,959,6,2,0.63,28147347,29493,41.57,953,964,947,1238,668,953,954.37,0.67,0,4339,976,964,956,944,936,960,940,127,285,500,570,1,1,25453198,244,-18.09,0.60,12,0.12,-53.00,1598.00,1936,20231116,-50.46,947,20241125,1.27,1927,-50.23,20240207,947,1.27,20241125,1927,-50.23,20240207,280,242.50,20231206,0.08,N,076610,500,127 억,,169817,N,N,0,N,00,N diff --git a/077360/price/prices-20241101.csv b/077360/price/prices-20241101.csv index d851ce103944..d1adbc251512 100644 --- a/077360/price/prices-20241101.csv +++ b/077360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160709,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3990,35,2,0.88,603016565,151927,8.76,3965,4010,3930,5140,2770,3955,3969.12,1.40,0,35176,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1813,31.92,0.63,12,0.33,125.00,6369.00,8600,20240527,-53.60,3725,20241115,7.11,8600,-53.60,20240527,3725,7.11,20241115,8600,-53.60,20240527,3725,7.11,20241115,2.67,N,077360,200,90 억,,634846,N,N,922,N,00,N +20241126,150715,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3990,35,2,0.88,557660045,140550,8.10,3965,4010,3930,5140,2770,3955,3967.70,1.40,0,29693,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1813,31.92,0.63,12,0.31,125.00,6369.00,8600,20240527,-53.60,3725,20241115,7.11,8600,-53.60,20240527,3725,7.11,20241115,8600,-53.60,20240527,3725,7.11,20241115,2.67,N,077360,200,90 억,,634846,N,N,355,N,00,N +20241126,140714,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3975,20,2,0.51,475587375,119998,6.92,3965,4010,3930,5140,2770,3955,3963.30,1.40,0,27426,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1806,31.80,0.62,12,0.26,125.00,6369.00,8600,20240527,-53.78,3725,20241115,6.71,8600,-53.78,20240527,3725,6.71,20241115,8600,-53.78,20240527,3725,6.71,20241115,2.67,N,077360,200,90 억,,634846,N,N,355,N,00,N +20241126,130712,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3965,10,2,0.25,428928365,108219,6.24,3965,4010,3930,5140,2770,3955,3963.53,1.40,0,24776,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1802,31.72,0.62,12,0.24,125.00,6369.00,8600,20240527,-53.90,3725,20241115,6.44,8600,-53.90,20240527,3725,6.44,20241115,8600,-53.90,20240527,3725,6.44,20241115,2.67,N,077360,200,90 억,,634846,N,N,355,N,00,N +20241126,120717,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3955,0,3,0.00,364897885,92056,5.31,3965,4010,3930,5140,2770,3955,3963.87,1.40,0,20292,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1797,31.64,0.62,12,0.20,125.00,6369.00,8600,20240527,-54.01,3725,20241115,6.17,8600,-54.01,20240527,3725,6.17,20241115,8600,-54.01,20240527,3725,6.17,20241115,2.67,N,077360,200,90 억,,634846,N,N,355,N,00,N +20241126,110722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3975,20,2,0.51,322259420,81299,4.69,3965,4010,3930,5140,2770,3955,3963.88,1.40,0,18805,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1806,31.80,0.62,12,0.18,125.00,6369.00,8600,20240527,-53.78,3725,20241115,6.71,8600,-53.78,20240527,3725,6.71,20241115,8600,-53.78,20240527,3725,6.71,20241115,2.67,N,077360,200,90 억,,634846,N,N,355,N,00,N +20241126,100722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3955,0,3,0.00,273373720,68968,3.97,3965,4010,3930,5140,2770,3955,3963.78,1.40,0,13772,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1797,31.64,0.62,12,0.15,125.00,6369.00,8600,20240527,-54.01,3725,20241115,6.17,8600,-54.01,20240527,3725,6.17,20241115,8600,-54.01,20240527,3725,6.17,20241115,2.67,N,077360,200,90 억,,634846,N,N,355,N,00,N +20241126,090716,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3970,15,2,0.38,58164230,14708,0.85,3965,3980,3935,5140,2770,3955,3954.60,1.40,0,-2982,4491,4222,4011,3742,3531,4357,3877,91,1185,200,2760,5,1,45437002,1804,31.76,0.62,12,0.03,125.00,6369.00,8600,20240527,-53.84,3725,20241115,6.58,8600,-53.84,20240527,3725,6.58,20241115,8600,-53.84,20240527,3725,6.58,20241115,2.67,N,077360,200,90 억,,634846,N,N,355,N,00,N 20241125,160659,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3955,190,2,5.05,7025876015,1732156,1375.53,3800,4280,3800,4890,2640,3765,4056.17,1.71,0,-143048,3905,3835,3800,3730,3695,3817,3712,91,1125,200,2630,5,1,45437002,1797,31.64,0.62,12,3.81,125.00,6369.00,8600,20240527,-54.01,3725,20241115,6.17,8600,-54.01,20240527,3725,6.17,20241115,8600,-54.01,20240527,3725,6.17,20241115,2.59,N,077360,200,90 억,,779015,N,N,355,N,00,N 20241125,150712,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3960,195,2,5.18,6960524300,1715661,1362.44,3800,4280,3800,4890,2640,3765,4057.05,1.71,0,-148068,3905,3835,3800,3730,3695,3817,3712,91,1125,200,2630,5,1,45437002,1799,31.68,0.62,12,3.78,125.00,6369.00,8600,20240527,-53.95,3725,20241115,6.31,8600,-53.95,20240527,3725,6.31,20241115,8600,-53.95,20240527,3725,6.31,20241115,2.59,N,077360,200,90 억,,779015,N,N,2271,N,00,N 20241125,140710,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3950,185,2,4.91,6841588325,1685480,1338.47,3800,4280,3800,4890,2640,3765,4059.13,1.71,0,-163837,3905,3835,3800,3730,3695,3817,3712,91,1125,200,2630,5,1,45437002,1795,31.60,0.62,12,3.71,125.00,6369.00,8600,20240527,-54.07,3725,20241115,6.04,8600,-54.07,20240527,3725,6.04,20241115,8600,-54.07,20240527,3725,6.04,20241115,2.59,N,077360,200,90 억,,779015,N,N,2271,N,00,N diff --git a/077500/price/prices-20241101.csv b/077500/price/prices-20241101.csv index e80812dc5337..81f33cabe012 100644 --- a/077500/price/prices-20241101.csv +++ b/077500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160709,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5250,-130,5,-2.42,731932910,139763,42.18,5380,5380,5160,6990,3770,5380,5236.86,55.91,0,-17465,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1144,6.98,0.53,12,0.64,752.00,9867.00,11350,20240223,-53.74,4200,20241115,25.00,11350,-53.74,20240223,4200,25.00,20241115,11350,-53.74,20240223,4200,25.00,20241115,2.77,N,077500,500,114 억,,12185822,N,N,19,N,00,N +20241126,150716,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5200,-180,5,-3.35,682097670,130245,39.31,5380,5380,5160,6990,3770,5380,5237.04,55.91,0,-15200,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1133,6.91,0.53,12,0.60,752.00,9867.00,11350,20240223,-54.19,4200,20241115,23.81,11350,-54.19,20240223,4200,23.81,20241115,11350,-54.19,20240223,4200,23.81,20241115,2.77,N,077500,500,114 억,,12185822,N,N,0,N,00,N +20241126,140714,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5220,-160,5,-2.97,508604180,96875,29.24,5380,5380,5170,6990,3770,5380,5250.11,55.91,0,-11472,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1138,6.94,0.53,12,0.44,752.00,9867.00,11350,20240223,-54.01,4200,20241115,24.29,11350,-54.01,20240223,4200,24.29,20241115,11350,-54.01,20240223,4200,24.29,20241115,2.77,N,077500,500,114 억,,12185822,N,N,0,N,00,N +20241126,130712,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5240,-140,5,-2.60,486378380,92625,27.95,5380,5380,5170,6990,3770,5380,5251.05,55.91,0,-9848,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1142,6.97,0.53,12,0.43,752.00,9867.00,11350,20240223,-53.83,4200,20241115,24.76,11350,-53.83,20240223,4200,24.76,20241115,11350,-53.83,20240223,4200,24.76,20241115,2.77,N,077500,500,114 억,,12185822,N,N,0,N,00,N +20241126,120718,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5260,-120,5,-2.23,462140460,88026,26.57,5380,5380,5170,6990,3770,5380,5250.04,55.91,0,-9617,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1146,6.99,0.53,12,0.40,752.00,9867.00,11350,20240223,-53.66,4200,20241115,25.24,11350,-53.66,20240223,4200,25.24,20241115,11350,-53.66,20240223,4200,25.24,20241115,2.77,N,077500,500,114 억,,12185822,N,N,0,N,00,N +20241126,110722,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5250,-130,5,-2.42,434310530,82682,24.95,5380,5380,5170,6990,3770,5380,5252.78,55.91,0,-7897,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1144,6.98,0.53,12,0.38,752.00,9867.00,11350,20240223,-53.74,4200,20241115,25.00,11350,-53.74,20240223,4200,25.00,20241115,11350,-53.74,20240223,4200,25.00,20241115,2.77,N,077500,500,114 억,,12185822,N,N,0,N,00,N +20241126,100722,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5200,-180,5,-3.35,353007650,67134,20.26,5380,5380,5170,6990,3770,5380,5258.25,55.91,0,-6924,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1133,6.91,0.53,12,0.31,752.00,9867.00,11350,20240223,-54.19,4200,20241115,23.81,11350,-54.19,20240223,4200,23.81,20241115,11350,-54.19,20240223,4200,23.81,20241115,2.77,N,077500,500,114 억,,12185822,N,N,0,N,00,N +20241126,090716,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5290,-90,5,-1.67,38433700,7221,2.18,5380,5380,5290,6990,3770,5380,5322.49,55.91,0,-1468,5680,5530,5370,5220,5060,5605,5295,115,1610,500,3330,10,1,21794015,1153,7.03,0.54,12,0.03,752.00,9867.00,11350,20240223,-53.39,4200,20241115,25.95,11350,-53.39,20240223,4200,25.95,20241115,11350,-53.39,20240223,4200,25.95,20241115,2.77,N,077500,500,114 억,,12185822,N,N,0,N,00,N 20241125,160659,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5380,170,2,3.26,1775072750,329943,95.37,5220,5520,5210,6770,3650,5210,5379.94,55.90,0,2701,5370,5290,5140,5060,4910,5330,5100,115,1560,500,3230,10,1,21794015,1173,7.15,0.55,12,1.51,752.00,9867.00,11350,20240223,-52.60,4200,20241115,28.10,11350,-52.60,20240223,4200,28.10,20241115,11350,-52.60,20240223,4200,28.10,20241115,2.53,N,077500,500,114 억,,12182673,N,N,0,N,00,N 20241125,150713,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5340,130,2,2.50,1717505420,319187,92.26,5220,5520,5210,6770,3650,5210,5380.88,55.90,0,4917,5370,5290,5140,5060,4910,5330,5100,115,1560,500,3230,10,1,21794015,1164,7.10,0.54,12,1.46,752.00,9867.00,11350,20240223,-52.95,4200,20241115,27.14,11350,-52.95,20240223,4200,27.14,20241115,11350,-52.95,20240223,4200,27.14,20241115,2.53,N,077500,500,114 억,,12182673,N,N,0,N,00,N 20241125,140710,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5340,130,2,2.50,1671795440,310631,89.78,5220,5520,5210,6770,3650,5210,5381.93,55.90,0,6367,5370,5290,5140,5060,4910,5330,5100,115,1560,500,3230,10,1,21794015,1164,7.10,0.54,12,1.43,752.00,9867.00,11350,20240223,-52.95,4200,20241115,27.14,11350,-52.95,20240223,4200,27.14,20241115,11350,-52.95,20240223,4200,27.14,20241115,2.53,N,077500,500,114 억,,12182673,N,N,0,N,00,N diff --git a/077970/price/prices-20241101.csv b/077970/price/prices-20241101.csv index af53e686da8d..5320361aef67 100644 --- a/077970/price/prices-20241101.csv +++ b/077970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160710,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20500,-1050,5,-4.87,12304007500,597736,76.19,21550,21600,20050,28000,15100,21550,20584.43,0.80,0,-117380,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4717,99.51,2.18,12,2.60,206.00,9393.00,24400,20240819,-15.98,11360,20231117,80.46,24400,-15.98,20240819,11450,79.04,20240119,24400,-15.98,20240819,11400,79.82,20231222,1.65,N,077970,2500,575 억,,184959,N,N,82,N,00,N +20241126,150716,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-1000,5,-4.64,11954233350,580706,74.02,21550,21600,20050,28000,15100,21550,20585.69,0.80,0,-114457,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4728,99.76,2.19,12,2.52,206.00,9393.00,24400,20240819,-15.78,11360,20231117,80.90,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11400,80.26,20231222,1.65,N,077970,2500,575 억,,184959,N,N,9,N,00,N +20241126,140714,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20300,-1250,5,-5.80,11146401800,541227,68.99,21550,21600,20050,28000,15100,21550,20594.69,0.80,0,-108604,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4671,98.54,2.16,12,2.35,206.00,9393.00,24400,20240819,-16.80,11360,20231117,78.70,24400,-16.80,20240819,11450,77.29,20240119,24400,-16.80,20240819,11400,78.07,20231222,1.65,N,077970,2500,575 억,,184959,N,N,9,N,00,N +20241126,130712,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20350,-1200,5,-5.57,8598275700,415092,52.91,21550,21600,20200,28000,15100,21550,20714.14,0.80,0,-67102,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4682,98.79,2.17,12,1.80,206.00,9393.00,24400,20240819,-16.60,11360,20231117,79.14,24400,-16.60,20240819,11450,77.73,20240119,24400,-16.60,20240819,11400,78.51,20231222,1.65,N,077970,2500,575 억,,184959,N,N,9,N,00,N +20241126,120718,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20500,-1050,5,-4.87,6907451150,332137,42.34,21550,21600,20400,28000,15100,21550,20796.99,0.80,0,-46100,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4717,99.51,2.18,12,1.44,206.00,9393.00,24400,20240819,-15.98,11360,20231117,80.46,24400,-15.98,20240819,11450,79.04,20240119,24400,-15.98,20240819,11400,79.82,20231222,1.65,N,077970,2500,575 억,,184959,N,N,9,N,00,N +20241126,110723,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20700,-850,5,-3.94,5795501250,278063,35.44,21550,21600,20400,28000,15100,21550,20842.40,0.80,0,-41716,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4763,100.49,2.20,12,1.21,206.00,9393.00,24400,20240819,-15.16,11360,20231117,82.22,24400,-15.16,20240819,11450,80.79,20240119,24400,-15.16,20240819,11400,81.58,20231222,1.65,N,077970,2500,575 억,,184959,N,N,9,N,00,N +20241126,100723,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20750,-800,5,-3.71,4362330000,209462,26.70,21550,21600,20400,28000,15100,21550,20826.36,0.80,0,-48106,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4774,100.73,2.21,12,0.91,206.00,9393.00,24400,20240819,-14.96,11360,20231117,82.66,24400,-14.96,20240819,11450,81.22,20240119,24400,-14.96,20240819,11400,82.02,20231222,1.65,N,077970,2500,575 억,,184959,N,N,9,N,00,N +20241126,090717,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20950,-600,5,-2.78,1155091900,54696,6.97,21550,21600,20850,28000,15100,21550,21118.40,0.80,0,-15341,23083,22316,21683,20916,20283,22700,21300,575,6450,2500,13790,50,1,23008904,4820,101.70,2.23,12,0.24,206.00,9393.00,24400,20240819,-14.14,11360,20231117,84.42,24400,-14.14,20240819,11450,82.97,20240119,24400,-14.14,20240819,11400,83.77,20231222,1.65,N,077970,2500,575 억,,184959,N,N,9,N,00,N 20241125,160659,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21550,600,2,2.86,16900744100,777198,187.62,21200,22450,21050,27200,14700,20950,21745.97,0.49,0,71415,21816,21382,20716,20282,19616,21600,20500,575,6250,2500,13400,50,1,23008904,4958,104.61,2.29,12,3.38,206.00,9393.00,24400,20240819,-11.68,11360,20231117,89.70,24400,-11.68,20240819,11450,88.21,20240119,24400,-11.68,20240819,11400,89.04,20231222,1.67,N,077970,2500,575 억,,113129,N,N,9,N,00,N 20241125,150713,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21350,400,2,1.91,16197549950,744366,179.69,21200,22450,21050,27200,14700,20950,21760.21,0.49,0,59805,21816,21382,20716,20282,19616,21600,20500,575,6250,2500,13400,50,1,23008904,4912,103.64,2.27,12,3.24,206.00,9393.00,24400,20240819,-12.50,11360,20231117,87.94,24400,-12.50,20240819,11450,86.46,20240119,24400,-12.50,20240819,11400,87.28,20231222,1.67,N,077970,2500,575 억,,113129,N,N,1,N,00,N 20241125,140711,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21600,650,2,3.10,14077016800,645226,155.76,21200,22450,21050,27200,14700,20950,21817.20,0.49,0,41649,21816,21382,20716,20282,19616,21600,20500,575,6250,2500,13400,50,1,23008904,4970,104.85,2.30,12,2.80,206.00,9393.00,24400,20240819,-11.48,11360,20231117,90.14,24400,-11.48,20240819,11450,88.65,20240119,24400,-11.48,20240819,11400,89.47,20231222,1.67,N,077970,2500,575 억,,113129,N,N,1,N,00,N diff --git a/078000/price/prices-20241101.csv b/078000/price/prices-20241101.csv index 8be79244a99d..1a23d76b1b2d 100644 --- a/078000/price/prices-20241101.csv +++ b/078000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160710,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9880,-10,5,-0.10,4908080,500,11.28,9800,9890,9800,12850,6930,9890,9816.16,0.75,0,-9,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,913,17.96,0.65,12,0.01,550.00,15144.00,11410,20240308,-13.41,9210,20241115,7.27,11410,-13.41,20240308,9210,7.27,20241115,11410,-13.41,20240308,9210,7.27,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241126,150716,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9850,-40,5,-0.40,4700600,479,10.81,9800,9890,9800,12850,6930,9890,9813.36,0.75,0,-4,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,910,17.91,0.65,12,0.01,550.00,15144.00,11410,20240308,-13.67,9210,20241115,6.95,11410,-13.67,20240308,9210,6.95,20241115,11410,-13.67,20240308,9210,6.95,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241126,140715,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9850,-40,5,-0.40,4700600,479,10.81,9800,9890,9800,12850,6930,9890,9813.36,0.75,0,-4,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,910,17.91,0.65,12,0.01,550.00,15144.00,11410,20240308,-13.67,9210,20241115,6.95,11410,-13.67,20240308,9210,6.95,20241115,11410,-13.67,20240308,9210,6.95,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241126,130713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9820,-70,5,-0.71,4256420,434,9.79,9800,9890,9800,12850,6930,9890,9807.42,0.75,0,-4,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,907,17.85,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.94,9210,20241115,6.62,11410,-13.94,20240308,9210,6.62,20241115,11410,-13.94,20240308,9210,6.62,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241126,120718,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9820,-70,5,-0.71,4148400,423,9.55,9800,9890,9800,12850,6930,9890,9807.09,0.75,0,-4,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,907,17.85,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.94,9210,20241115,6.62,11410,-13.94,20240308,9210,6.62,20241115,11410,-13.94,20240308,9210,6.62,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241126,110723,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9800,-90,5,-0.91,4128760,421,9.50,9800,9890,9800,12850,6930,9890,9807.03,0.75,0,-4,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,906,17.82,0.65,12,0.00,550.00,15144.00,11410,20240308,-14.11,9210,20241115,6.41,11410,-14.11,20240308,9210,6.41,20241115,11410,-14.11,20240308,9210,6.41,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241126,100723,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9820,-70,5,-0.71,118160,12,0.27,9800,9890,9800,12850,6930,9890,9846.67,0.75,0,-4,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,907,17.85,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.94,9210,20241115,6.62,11410,-13.94,20240308,9210,6.62,20241115,11410,-13.94,20240308,9210,6.62,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N +20241126,090717,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9800,-90,5,-0.91,39200,4,0.09,9800,9800,9800,12850,6930,9890,9800.00,0.75,0,0,10056,9972,9886,9802,9716,9930,9760,50,2960,500,7310,10,1,9240077,906,17.82,0.65,12,0.00,550.00,15144.00,11410,20240308,-14.11,9210,20241115,6.41,11410,-14.11,20240308,9210,6.41,20241115,11410,-14.11,20240308,9210,6.41,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N 20241125,160700,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9890,-90,5,-0.90,43589740,4431,339.54,9970,9970,9800,12970,6990,9980,9837.45,0.75,0,-30,10146,10062,9916,9832,9686,10105,9875,50,2990,500,7380,10,1,9240077,914,17.98,0.65,12,0.05,550.00,15144.00,11410,20240308,-13.32,9210,20241115,7.38,11410,-13.32,20240308,9210,7.38,20241115,11410,-13.32,20240308,9210,7.38,20241115,0.03,N,078000,500,50 억,,69436,N,N,0,N,00,N 20241125,150713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9870,-110,5,-1.10,42561300,4327,331.57,9970,9970,9800,12970,6990,9980,9836.21,0.75,0,5,10146,10062,9916,9832,9686,10105,9875,50,2990,500,7380,10,1,9240077,912,17.95,0.65,12,0.05,550.00,15144.00,11410,20240308,-13.50,9210,20241115,7.17,11410,-13.50,20240308,9210,7.17,20241115,11410,-13.50,20240308,9210,7.17,20241115,0.03,N,078000,500,50 억,,69436,N,N,0,N,00,N 20241125,140711,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9840,-140,5,-1.40,41911730,4261,326.51,9970,9970,9800,12970,6990,9980,9836.13,0.75,0,5,10146,10062,9916,9832,9686,10105,9875,50,2990,500,7380,10,1,9240077,909,17.89,0.65,12,0.05,550.00,15144.00,11410,20240308,-13.76,9210,20241115,6.84,11410,-13.76,20240308,9210,6.84,20241115,11410,-13.76,20240308,9210,6.84,20241115,0.03,N,078000,500,50 억,,69436,N,N,0,N,00,N diff --git a/078020/price/prices-20241101.csv b/078020/price/prices-20241101.csv index b1af41354aaa..bbd0532852a9 100644 --- a/078020/price/prices-20241101.csv +++ b/078020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160710,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,-40,5,-0.96,65085120,15692,110.19,4160,4200,4100,5430,2930,4180,4147.67,1.21,0,-1737,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2297,10.51,0.31,12,0.03,394.00,13490.00,5840,20240329,-29.11,3800,20231226,8.95,5840,-29.11,20240329,3800,8.95,20240118,5840,-29.11,20240329,3800,8.95,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N +20241126,150717,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4150,-30,5,-0.72,58340100,14064,98.76,4160,4200,4100,5430,2930,4180,4148.19,1.21,0,-1271,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2302,10.53,0.31,12,0.03,394.00,13490.00,5840,20240329,-28.94,3800,20231226,9.21,5840,-28.94,20240329,3800,9.21,20240118,5840,-28.94,20240329,3800,9.21,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N +20241126,140715,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4165,-15,5,-0.36,56226260,13555,95.18,4160,4200,4100,5430,2930,4180,4148.01,1.21,0,-928,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2311,10.57,0.31,12,0.02,394.00,13490.00,5840,20240329,-28.68,3800,20231226,9.61,5840,-28.68,20240329,3800,9.61,20240118,5840,-28.68,20240329,3800,9.61,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N +20241126,130713,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4160,-20,5,-0.48,55203520,13309,93.46,4160,4200,4100,5430,2930,4180,4147.83,1.21,0,-744,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2308,10.56,0.31,12,0.02,394.00,13490.00,5840,20240329,-28.77,3800,20231226,9.47,5840,-28.77,20240329,3800,9.47,20240118,5840,-28.77,20240329,3800,9.47,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N +20241126,120719,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4170,-10,5,-0.24,48134870,11606,81.50,4160,4200,4100,5430,2930,4180,4147.41,1.21,0,-61,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2314,10.58,0.31,12,0.02,394.00,13490.00,5840,20240329,-28.60,3800,20231226,9.74,5840,-28.60,20240329,3800,9.74,20240118,5840,-28.60,20240329,3800,9.74,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N +20241126,110723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,-40,5,-0.96,46203615,11140,78.22,4160,4200,4100,5430,2930,4180,4147.54,1.21,0,-146,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2297,10.51,0.31,12,0.02,394.00,13490.00,5840,20240329,-29.11,3800,20231226,8.95,5840,-29.11,20240329,3800,8.95,20240118,5840,-29.11,20240329,3800,8.95,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N +20241126,100723,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4170,-10,5,-0.24,13159400,3166,22.23,4160,4200,4100,5430,2930,4180,4156.48,1.21,0,-59,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2314,10.58,0.31,12,0.01,394.00,13490.00,5840,20240329,-28.60,3800,20231226,9.74,5840,-28.60,20240329,3800,9.74,20240118,5840,-28.60,20240329,3800,9.74,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N +20241126,090717,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4160,-20,5,-0.48,199680,48,0.34,4160,4160,4160,5430,2930,4180,4160.00,1.21,0,-24,4260,4220,4190,4150,4120,4240,4170,2774,1250,5000,3090,5,1,55481190,2308,10.56,0.31,12,0.00,394.00,13490.00,5840,20240329,-28.77,3800,20231226,9.47,5840,-28.77,20240329,3800,9.47,20240118,5840,-28.77,20240329,3800,9.47,20231226,0.18,N,078020,5000,2774 억,,669126,N,N,0,N,00,N 20241125,160700,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4180,20,2,0.48,59686935,14241,77.82,4160,4230,4160,5400,2915,4160,4191.20,1.21,0,-2051,4220,4190,4170,4140,4120,4205,4155,2774,1240,5000,3070,5,1,55481190,2319,10.61,0.31,12,0.03,394.00,13490.00,5840,20240329,-28.42,3800,20231226,10.00,5840,-28.42,20240329,3800,10.00,20240118,5840,-28.42,20240329,3800,10.00,20231226,0.19,N,078020,5000,2774 억,,671177,N,N,0,N,00,N 20241125,150714,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4185,25,2,0.60,57746485,13777,75.29,4160,4230,4160,5400,2915,4160,4191.51,1.21,0,-1588,4220,4190,4170,4140,4120,4205,4155,2774,1240,5000,3070,5,1,55481190,2322,10.62,0.31,12,0.02,394.00,13490.00,5840,20240329,-28.34,3800,20231226,10.13,5840,-28.34,20240329,3800,10.13,20240118,5840,-28.34,20240329,3800,10.13,20231226,0.19,N,078020,5000,2774 억,,671177,N,N,0,N,00,N 20241125,140711,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4195,35,2,0.84,42711170,10189,55.68,4160,4230,4160,5400,2915,4160,4191.89,1.21,0,-1438,4220,4190,4170,4140,4120,4205,4155,2774,1240,5000,3070,5,1,55481190,2327,10.65,0.31,12,0.02,394.00,13490.00,5840,20240329,-28.17,3800,20231226,10.39,5840,-28.17,20240329,3800,10.39,20240118,5840,-28.17,20240329,3800,10.39,20231226,0.19,N,078020,5000,2774 억,,671177,N,N,0,N,00,N diff --git a/078070/price/prices-20241101.csv b/078070/price/prices-20241101.csv index 573417108985..3a249c8a8f30 100644 --- a/078070/price/prices-20241101.csv +++ b/078070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160711,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-40,5,-0.41,7193490,746,11.61,9710,9720,9590,12620,6800,9710,9642.75,3.12,0,-45,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1755,12.93,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.11,9210,20241113,4.99,13630,-29.05,20240118,9210,4.99,20241113,13630,-29.05,20240118,9210,4.99,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N +20241126,150717,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,-50,5,-0.51,6642300,689,10.72,9710,9720,9590,12620,6800,9710,9640.49,3.12,0,-45,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1753,12.91,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.18,9210,20241113,4.89,13630,-29.13,20240118,9210,4.89,20241113,13630,-29.13,20240118,9210,4.89,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N +20241126,140715,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-40,5,-0.41,6613370,686,10.67,9710,9720,9590,12620,6800,9710,9640.48,3.12,0,-45,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1755,12.93,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.11,9210,20241113,4.99,13630,-29.05,20240118,9210,4.99,20241113,13630,-29.05,20240118,9210,4.99,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N +20241126,130713,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-40,5,-0.41,4230270,438,6.81,9710,9720,9610,12620,6800,9710,9658.15,3.12,0,-45,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1755,12.93,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.11,9210,20241113,4.99,13630,-29.05,20240118,9210,4.99,20241113,13630,-29.05,20240118,9210,4.99,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N +20241126,120719,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,-60,5,-0.62,4220600,437,6.80,9710,9720,9610,12620,6800,9710,9658.12,3.12,0,-45,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1752,12.90,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.25,9210,20241113,4.78,13630,-29.20,20240118,9210,4.78,20241113,13630,-29.20,20240118,9210,4.78,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N +20241126,110724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-40,5,-0.41,3296970,341,5.31,9710,9720,9660,12620,6800,9710,9668.53,3.12,0,-45,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1755,12.93,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.11,9210,20241113,4.99,13630,-29.05,20240118,9210,4.99,20241113,13630,-29.05,20240118,9210,4.99,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N +20241126,100724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-10,5,-0.10,126190,13,0.20,9710,9720,9680,12620,6800,9710,9706.92,3.12,0,-5,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1761,12.97,0.71,12,0.00,748.00,13681.00,13640,20231122,-28.89,9210,20241113,5.32,13630,-28.83,20240118,9210,5.32,20241113,13630,-28.83,20240118,9210,5.32,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N +20241126,090718,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,-30,5,-0.31,87370,9,0.14,9710,9720,9680,12620,6800,9710,9707.78,3.12,0,-1,9790,9750,9710,9670,9630,9770,9690,103,2910,500,7180,10,1,18150700,1757,12.94,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.03,9210,20241113,5.10,13630,-28.98,20240118,9210,5.10,20241113,13630,-28.98,20240118,9210,5.10,20241113,0.61,N,078070,500,103 억,,565562,N,N,0,N,00,N 20241125,160700,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9710,-40,5,-0.41,62428020,6427,230.69,9700,9750,9670,12670,6830,9750,9713.57,3.12,0,42,9856,9802,9746,9692,9636,9775,9665,103,2920,500,7210,10,1,18150700,1762,12.98,0.71,12,0.04,748.00,13681.00,13640,20231122,-28.81,9210,20241113,5.43,13630,-28.76,20240118,9210,5.43,20241113,13630,-28.76,20240118,9210,5.43,20241113,0.61,N,078070,500,103 억,,565520,N,N,0,N,00,N 20241125,150714,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9710,-40,5,-0.41,53449180,5502,197.49,9700,9750,9670,12670,6830,9750,9714.50,3.12,0,42,9856,9802,9746,9692,9636,9775,9665,103,2920,500,7210,10,1,18150700,1762,12.98,0.71,12,0.03,748.00,13681.00,13640,20231122,-28.81,9210,20241113,5.43,13630,-28.76,20240118,9210,5.43,20241113,13630,-28.76,20240118,9210,5.43,20241113,0.61,N,078070,500,103 억,,565520,N,N,0,N,00,N 20241125,140712,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9720,-30,5,-0.31,19946750,2054,73.73,9700,9750,9670,12670,6830,9750,9711.17,3.12,0,21,9856,9802,9746,9692,9636,9775,9665,103,2920,500,7210,10,1,18150700,1764,12.99,0.71,12,0.01,748.00,13681.00,13640,20231122,-28.74,9210,20241113,5.54,13630,-28.69,20240118,9210,5.54,20241113,13630,-28.69,20240118,9210,5.54,20241113,0.61,N,078070,500,103 억,,565520,N,N,0,N,00,N diff --git a/078130/price/prices-20241101.csv b/078130/price/prices-20241101.csv index 8f92d0c5e220..47c43a244536 100644 --- a/078130/price/prices-20241101.csv +++ b/078130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160711,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241126,150718,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241126,140716,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241126,130714,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241126,120719,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241126,110724,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241126,100724,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241126,090718,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231117,0.00,800,20231117,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241125,160701,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231116,0.00,800,20231116,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241125,150714,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231116,0.00,800,20231116,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241125,140712,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231116,0.00,800,20231116,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231127,800,0.00,20231127,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N diff --git a/078140/price/prices-20241101.csv b/078140/price/prices-20241101.csv index 5f7f4562d4ff..7d7a50effcbe 100644 --- a/078140/price/prices-20241101.csv +++ b/078140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15000,-40,5,-0.27,1123101940,74992,75.03,15010,15210,14810,19550,10530,15040,14975.94,4.14,0,-892,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1663,39.79,1.38,12,0.68,377.00,10889.00,26700,20240926,-43.82,8290,20231127,80.94,26700,-43.82,20240926,8490,76.68,20240125,26700,-43.82,20240926,8290,80.94,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N +20241126,150718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15010,-30,5,-0.20,1054018460,70395,70.43,15010,15210,14810,19550,10530,15040,14972.58,4.14,0,-1622,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1664,39.81,1.38,12,0.63,377.00,10889.00,26700,20240926,-43.78,8290,20231127,81.06,26700,-43.78,20240926,8490,76.80,20240125,26700,-43.78,20240926,8290,81.06,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N +20241126,140716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14930,-110,5,-0.73,919460620,61413,61.44,15010,15210,14810,19550,10530,15040,14971.37,4.14,0,-7385,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1655,39.60,1.37,12,0.55,377.00,10889.00,26700,20240926,-44.08,8290,20231127,80.10,26700,-44.08,20240926,8490,75.85,20240125,26700,-44.08,20240926,8290,80.10,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N +20241126,130714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14940,-100,5,-0.66,773145590,51568,51.59,15010,15210,14860,19550,10530,15040,14992.42,4.14,0,-9300,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1656,39.63,1.37,12,0.47,377.00,10889.00,26700,20240926,-44.04,8290,20231127,80.22,26700,-44.04,20240926,8490,75.97,20240125,26700,-44.04,20240926,8290,80.22,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N +20241126,120720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15000,-40,5,-0.27,694215710,46279,46.30,15010,15210,14860,19550,10530,15040,15000.36,4.14,0,-11123,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1663,39.79,1.38,12,0.42,377.00,10889.00,26700,20240926,-43.82,8290,20231127,80.94,26700,-43.82,20240926,8490,76.68,20240125,26700,-43.82,20240926,8290,80.94,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N +20241126,110724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14930,-110,5,-0.73,638919700,42588,42.61,15010,15210,14860,19550,10530,15040,15002.03,4.14,0,-10042,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1655,39.60,1.37,12,0.38,377.00,10889.00,26700,20240926,-44.08,8290,20231127,80.10,26700,-44.08,20240926,8490,75.85,20240125,26700,-44.08,20240926,8290,80.10,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N +20241126,100724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14920,-120,5,-0.80,565630730,37671,37.69,15010,15210,14860,19550,10530,15040,15014.78,4.14,0,-10613,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1654,39.58,1.37,12,0.34,377.00,10889.00,26700,20240926,-44.12,8290,20231127,79.98,26700,-44.12,20240926,8490,75.74,20240125,26700,-44.12,20240926,8290,79.98,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N +20241126,090718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14970,-70,5,-0.47,130338950,8705,8.71,15010,15100,14900,19550,10530,15040,14970.06,4.14,0,-2180,15480,15260,14910,14690,14340,15370,14800,55,4510,500,9620,10,1,11086579,1660,39.71,1.37,12,0.08,377.00,10889.00,26700,20240926,-43.93,8290,20231127,80.58,26700,-43.93,20240926,8490,76.33,20240125,26700,-43.93,20240926,8290,80.58,20231127,8.77,N,078140,500,55 억,,459116,N,N,1,N,00,N 20241125,160701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15040,500,2,3.44,1478399730,99241,105.72,14560,15130,14560,18900,10180,14540,14898.18,3.99,0,17053,15120,14830,14610,14320,14100,14975,14465,55,4360,500,9300,10,1,11086579,1667,39.89,1.38,12,0.90,377.00,10889.00,26700,20240926,-43.67,8290,20231127,81.42,26700,-43.67,20240926,8490,77.15,20240125,26700,-43.67,20240926,8290,81.42,20231127,8.91,N,078140,500,55 억,,442585,N,N,1,N,00,N 20241125,150714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15030,490,2,3.37,1413515800,94924,101.12,14560,15130,14560,18900,10180,14540,14892.19,3.99,0,15091,15120,14830,14610,14320,14100,14975,14465,55,4360,500,9300,10,1,11086579,1666,39.87,1.38,12,0.86,377.00,10889.00,26700,20240926,-43.71,8290,20231127,81.30,26700,-43.71,20240926,8490,77.03,20240125,26700,-43.71,20240926,8290,81.30,20231127,8.91,N,078140,500,55 억,,442585,N,N,0,N,00,N 20241125,140712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15020,480,2,3.30,1218709450,81958,87.31,14560,15130,14560,18900,10180,14540,14871.20,3.99,0,10575,15120,14830,14610,14320,14100,14975,14465,55,4360,500,9300,10,1,11086579,1665,39.84,1.38,12,0.74,377.00,10889.00,26700,20240926,-43.75,8290,20231127,81.18,26700,-43.75,20240926,8490,76.91,20240125,26700,-43.75,20240926,8290,81.18,20231127,8.91,N,078140,500,55 억,,442585,N,N,0,N,00,N diff --git a/078150/price/prices-20241101.csv b/078150/price/prices-20241101.csv index 7d09b2a8ee74..daee881e56ab 100644 --- a/078150/price/prices-20241101.csv +++ b/078150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160712,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2055,5,2,0.24,2258100855,1105663,53.51,2060,2070,2020,2665,1435,2050,2042.27,0.00,0,-64830,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1905,2.40,0.60,12,1.19,855.00,3453.00,4660,20240709,-55.90,1820,20241115,12.91,4660,-55.90,20240709,1820,12.91,20241115,4660,-55.90,20240709,1820,12.91,20241115,5.01,N,078150,500,463 억,,0,N,N,5,N,00,N +20241126,150718,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2055,5,2,0.24,2142978920,1049687,50.81,2060,2070,2020,2665,1435,2050,2041.54,0.00,0,-58398,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1905,2.40,0.60,12,1.13,855.00,3453.00,4660,20240709,-55.90,1820,20241115,12.91,4660,-55.90,20240709,1820,12.91,20241115,4660,-55.90,20240709,1820,12.91,20241115,5.01,N,078150,500,463 억,,0,N,N,1,N,00,N +20241126,140716,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2055,5,2,0.24,1922744845,942751,45.63,2060,2065,2020,2665,1435,2050,2039.50,0.00,0,-60257,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1905,2.40,0.60,12,1.02,855.00,3453.00,4660,20240709,-55.90,1820,20241115,12.91,4660,-55.90,20240709,1820,12.91,20241115,4660,-55.90,20240709,1820,12.91,20241115,5.01,N,078150,500,463 억,,0,N,N,1,N,00,N +20241126,130714,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2055,5,2,0.24,1688365325,828480,40.10,2060,2065,2020,2665,1435,2050,2037.91,0.00,0,-41750,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1905,2.40,0.60,12,0.89,855.00,3453.00,4660,20240709,-55.90,1820,20241115,12.91,4660,-55.90,20240709,1820,12.91,20241115,4660,-55.90,20240709,1820,12.91,20241115,5.01,N,078150,500,463 억,,0,N,N,1,N,00,N +20241126,120720,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2035,-15,5,-0.73,1435039225,704482,34.10,2060,2065,2020,2665,1435,2050,2037.01,0.00,0,-59721,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1887,2.38,0.59,12,0.76,855.00,3453.00,4660,20240709,-56.33,1820,20241115,11.81,4660,-56.33,20240709,1820,11.81,20241115,4660,-56.33,20240709,1820,11.81,20241115,5.01,N,078150,500,463 억,,0,N,N,1,N,00,N +20241126,110725,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2040,-10,5,-0.49,1295659420,635929,30.78,2060,2065,2020,2665,1435,2050,2037.43,0.00,0,-40533,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1891,2.39,0.59,12,0.69,855.00,3453.00,4660,20240709,-56.22,1820,20241115,12.09,4660,-56.22,20240709,1820,12.09,20241115,4660,-56.22,20240709,1820,12.09,20241115,5.01,N,078150,500,463 억,,0,N,N,1,N,00,N +20241126,100725,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2035,-15,5,-0.73,1000325530,490988,23.76,2060,2065,2020,2665,1435,2050,2037.37,0.00,0,-27870,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1887,2.38,0.59,12,0.53,855.00,3453.00,4660,20240709,-56.33,1820,20241115,11.81,4660,-56.33,20240709,1820,11.81,20241115,4660,-56.33,20240709,1820,11.81,20241115,5.01,N,078150,500,463 억,,0,N,N,1,N,00,N +20241126,090719,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2025,-25,5,-1.22,391833015,191556,9.27,2060,2065,2025,2665,1435,2050,2045.52,0.00,0,-78976,2136,2093,2022,1979,1908,2114,2000,464,615,500,1430,5,1,92715916,1877,2.37,0.59,12,0.21,855.00,3453.00,4660,20240709,-56.55,1820,20241115,11.26,4660,-56.55,20240709,1820,11.26,20241115,4660,-56.55,20240709,1820,11.26,20241115,5.01,N,078150,500,463 억,,0,N,N,1,N,00,N 20241125,160701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2050,99,2,5.07,4133925752,2037532,15.73,1951,2065,1951,2535,1366,1951,2028.86,0.00,0,509062,2343,2146,2018,1821,1693,2245,1920,464,584,500,1360,5,1,92715916,1901,2.40,0.59,12,2.20,855.00,3453.00,4660,20240709,-56.01,1820,20241115,12.64,4660,-56.01,20240709,1820,12.64,20241115,4660,-56.01,20240709,1820,12.64,20241115,5.00,N,078150,500,463 억,,0,N,N,1,N,00,N 20241125,150715,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2050,99,2,5.07,3980944257,1962919,15.16,1951,2065,1951,2535,1366,1951,2028.11,0.00,0,503936,2343,2146,2018,1821,1693,2245,1920,464,584,500,1360,5,1,92715916,1901,2.40,0.59,12,2.12,855.00,3453.00,4660,20240709,-56.01,1820,20241115,12.64,4660,-56.01,20240709,1820,12.64,20241115,4660,-56.01,20240709,1820,12.64,20241115,5.00,N,078150,500,463 억,,0,N,N,38,N,00,N 20241125,140713,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2045,94,2,4.82,3697717942,1824364,14.09,1951,2065,1951,2535,1366,1951,2026.89,0.00,0,471453,2343,2146,2018,1821,1693,2245,1920,464,584,500,1360,5,1,92715916,1896,2.39,0.59,12,1.97,855.00,3453.00,4660,20240709,-56.12,1820,20241115,12.36,4660,-56.12,20240709,1820,12.36,20241115,4660,-56.12,20240709,1820,12.36,20241115,5.00,N,078150,500,463 억,,0,N,N,38,N,00,N diff --git a/078160/price/prices-20241101.csv b/078160/price/prices-20241101.csv index 16623c17efe6..7fdc65216fd5 100644 --- a/078160/price/prices-20241101.csv +++ b/078160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160712,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,-160,5,-1.91,1048992420,127849,77.72,8340,8400,8040,10900,5880,8390,8204.90,3.46,0,-36944,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2816,40.54,0.99,12,0.37,203.00,8277.00,8960,20231129,-8.15,5450,20240805,51.01,8920,-7.74,20240105,5450,51.01,20240805,8960,-8.15,20231129,5450,51.01,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N +20241126,150719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8250,-140,5,-1.67,1014067840,123608,75.14,8340,8400,8040,10900,5880,8390,8203.90,3.46,0,-36527,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2823,40.64,1.00,12,0.36,203.00,8277.00,8960,20231129,-7.92,5450,20240805,51.38,8920,-7.51,20240105,5450,51.38,20240805,8960,-7.92,20231129,5450,51.38,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N +20241126,140716,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8170,-220,5,-2.62,815511510,99434,60.44,8340,8400,8040,10900,5880,8390,8201.54,3.46,0,-29983,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2796,40.25,0.99,12,0.29,203.00,8277.00,8960,20231129,-8.82,5450,20240805,49.91,8920,-8.41,20240105,5450,49.91,20240805,8960,-8.82,20231129,5450,49.91,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N +20241126,130715,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,-150,5,-1.79,747461860,91125,55.39,8340,8400,8040,10900,5880,8390,8202.60,3.46,0,-25683,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2820,40.59,1.00,12,0.27,203.00,8277.00,8960,20231129,-8.04,5450,20240805,51.19,8920,-7.62,20240105,5450,51.19,20240805,8960,-8.04,20231129,5450,51.19,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N +20241126,120720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8200,-190,5,-2.26,694294890,84630,51.45,8340,8400,8040,10900,5880,8390,8203.89,3.46,0,-21477,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2806,40.39,0.99,12,0.25,203.00,8277.00,8960,20231129,-8.48,5450,20240805,50.46,8920,-8.07,20240105,5450,50.46,20240805,8960,-8.48,20231129,5450,50.46,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N +20241126,110725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8160,-230,5,-2.74,551621990,67120,40.80,8340,8400,8040,10900,5880,8390,8218.44,3.46,0,-13028,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2792,40.20,0.99,12,0.20,203.00,8277.00,8960,20231129,-8.93,5450,20240805,49.72,8920,-8.52,20240105,5450,49.72,20240805,8960,-8.93,20231129,5450,49.72,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N +20241126,100725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8290,-100,5,-1.19,342763210,41513,25.24,8340,8400,8190,10900,5880,8390,8256.77,3.46,0,-8326,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2837,40.84,1.00,12,0.12,203.00,8277.00,8960,20231129,-7.48,5450,20240805,52.11,8920,-7.06,20240105,5450,52.11,20240805,8960,-7.48,20231129,5450,52.11,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N +20241126,090719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8220,-170,5,-2.03,76632090,9272,5.64,8340,8340,8220,10900,5880,8390,8264.89,3.46,0,-4725,8723,8556,8243,8076,7763,8640,8160,171,2510,500,6040,10,1,34217785,2813,40.49,0.99,12,0.03,203.00,8277.00,8960,20231129,-8.26,5450,20240805,50.83,8920,-7.85,20240105,5450,50.83,20240805,8960,-8.26,20231129,5450,50.83,20240805,0.42,N,078160,500,171 억,,1182531,N,N,0,N,00,N 20241125,160701,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8390,160,2,1.94,1354389620,164222,84.48,8230,8410,7930,10690,5770,8230,8247.18,3.45,0,878,8836,8532,8356,8052,7876,8445,7965,171,2460,500,5920,10,1,34217785,2871,41.33,1.01,12,0.48,203.00,8277.00,8960,20231129,-6.36,5450,20240805,53.94,8920,-5.94,20240105,5450,53.94,20240805,8960,-6.36,20231129,5450,53.94,20240805,0.42,N,078160,500,171 억,,1181973,N,N,5,N,00,N 20241125,150715,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8300,70,2,0.85,1251657420,151932,78.16,8230,8390,7930,10690,5770,8230,8238.27,3.45,0,1271,8836,8532,8356,8052,7876,8445,7965,171,2460,500,5920,10,1,34217785,2840,40.89,1.00,12,0.44,203.00,8277.00,8960,20231129,-7.37,5450,20240805,52.29,8920,-6.95,20240105,5450,52.29,20240805,8960,-7.37,20231129,5450,52.29,20240805,0.42,N,078160,500,171 억,,1181973,N,N,5,N,00,N 20241125,140713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8260,30,2,0.36,1022921490,124130,63.86,8230,8390,7930,10690,5770,8230,8240.73,3.45,0,2043,8836,8532,8356,8052,7876,8445,7965,171,2460,500,5920,10,1,34217785,2826,40.69,1.00,12,0.36,203.00,8277.00,8960,20231129,-7.81,5450,20240805,51.56,8920,-7.40,20240105,5450,51.56,20240805,8960,-7.81,20231129,5450,51.56,20240805,0.42,N,078160,500,171 억,,1181973,N,N,5,N,00,N diff --git a/078340/price/prices-20241101.csv b/078340/price/prices-20241101.csv index e683c6285aed..f4a30ea74885 100644 --- a/078340/price/prices-20241101.csv +++ b/078340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160712,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,46900,2000,2,4.45,5227941900,113910,106.49,45000,46900,44450,58300,31450,44900,45892.68,11.17,0,28400,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5974,15.16,0.48,12,0.89,3093.00,96852.00,55500,20231211,-15.50,34550,20240911,35.75,48700,-3.70,20240208,34550,35.75,20240911,55500,-15.50,20231211,34550,35.75,20240911,2.24,N,078340,500,64 억,,1423230,N,N,93,N,00,N +20241126,150719,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,46500,1600,2,3.56,4726652250,103170,96.45,45000,46550,44450,58300,31450,44900,45814.21,11.17,0,23973,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5923,15.03,0.48,12,0.81,3093.00,96852.00,55500,20231211,-16.22,34550,20240911,34.59,48700,-4.52,20240208,34550,34.59,20240911,55500,-16.22,20231211,34550,34.59,20240911,2.24,N,078340,500,64 억,,1423230,N,N,56,N,00,N +20241126,140717,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,46200,1300,2,2.90,3285475250,72104,67.41,45000,46250,44450,58300,31450,44900,45565.78,11.17,0,23988,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5885,14.94,0.48,12,0.57,3093.00,96852.00,55500,20231211,-16.76,34550,20240911,33.72,48700,-5.13,20240208,34550,33.72,20240911,55500,-16.76,20231211,34550,33.72,20240911,2.24,N,078340,500,64 억,,1423230,N,N,56,N,00,N +20241126,130715,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,45800,900,2,2.00,2387817000,52551,49.13,45000,46000,44450,58300,31450,44900,45438.09,11.17,0,14609,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5834,14.81,0.47,12,0.41,3093.00,96852.00,55500,20231211,-17.48,34550,20240911,32.56,48700,-5.95,20240208,34550,32.56,20240911,55500,-17.48,20231211,34550,32.56,20240911,2.24,N,078340,500,64 억,,1423230,N,N,56,N,00,N +20241126,120721,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,45700,800,2,1.78,1827247400,40278,37.65,45000,46000,44450,58300,31450,44900,45365.89,11.17,0,12007,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5821,14.78,0.47,12,0.32,3093.00,96852.00,55500,20231211,-17.66,34550,20240911,32.27,48700,-6.16,20240208,34550,32.27,20240911,55500,-17.66,20231211,34550,32.27,20240911,2.24,N,078340,500,64 억,,1423230,N,N,56,N,00,N +20241126,110725,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,45750,850,2,1.89,1208140300,26772,25.03,45000,45750,44450,58300,31450,44900,45127.01,11.17,0,5424,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5828,14.79,0.47,12,0.21,3093.00,96852.00,55500,20231211,-17.57,34550,20240911,32.42,48700,-6.06,20240208,34550,32.42,20240911,55500,-17.57,20231211,34550,32.42,20240911,2.24,N,078340,500,64 억,,1423230,N,N,56,N,00,N +20241126,100725,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,44700,-200,5,-0.45,532696650,11894,11.12,45000,45050,44450,58300,31450,44900,44787.01,11.17,0,1117,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5694,14.45,0.46,12,0.09,3093.00,96852.00,55500,20231211,-19.46,34550,20240911,29.38,48700,-8.21,20240208,34550,29.38,20240911,55500,-19.46,20231211,34550,29.38,20240911,2.24,N,078340,500,64 억,,1423230,N,N,56,N,00,N +20241126,090719,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,44450,-450,5,-1.00,108653150,2429,2.27,45000,45000,44450,58300,31450,44900,44731.64,11.17,0,-1714,46466,45682,45066,44282,43666,45375,43975,64,13400,500,33220,50,1,12737755,5662,14.37,0.46,12,0.02,3093.00,96852.00,55500,20231211,-19.91,34550,20240911,28.65,48700,-8.73,20240208,34550,28.65,20240911,55500,-19.91,20231211,34550,28.65,20240911,2.24,N,078340,500,64 억,,1423230,N,N,56,N,00,N 20241125,160702,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,44900,-150,5,-0.33,4807212300,106635,73.98,45600,45850,44450,58500,31550,45050,45081.16,11.45,0,-2134,46883,45966,44333,43416,41783,46425,43875,64,13450,500,33330,50,1,12737755,5719,14.52,0.46,12,0.84,3093.00,96852.00,55500,20231211,-19.10,34550,20240911,29.96,48700,-7.80,20240208,34550,29.96,20240911,55500,-19.10,20231211,34550,29.96,20240911,2.22,N,078340,500,64 억,,1458499,N,N,56,N,00,N 20241125,150715,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,44850,-200,5,-0.44,4523664700,100325,69.60,45600,45850,44450,58500,31550,45050,45090.10,11.45,0,-1293,46883,45966,44333,43416,41783,46425,43875,64,13450,500,33330,50,1,12737755,5713,14.50,0.46,12,0.79,3093.00,96852.00,55500,20231211,-19.19,34550,20240911,29.81,48700,-7.91,20240208,34550,29.81,20240911,55500,-19.19,20231211,34550,29.81,20240911,2.22,N,078340,500,64 억,,1458499,N,N,4,N,00,N 20241125,140713,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,45000,-50,5,-0.11,4148324350,91986,63.82,45600,45850,44450,58500,31550,45050,45097.34,11.45,0,-1096,46883,45966,44333,43416,41783,46425,43875,64,13450,500,33330,50,1,12737755,5732,14.55,0.46,12,0.72,3093.00,96852.00,55500,20231211,-18.92,34550,20240911,30.25,48700,-7.60,20240208,34550,30.25,20240911,55500,-18.92,20231211,34550,30.25,20240911,2.22,N,078340,500,64 억,,1458499,N,N,4,N,00,N diff --git a/078350/price/prices-20241101.csv b/078350/price/prices-20241101.csv index fa5be8277670..2cfa6ab2ecbf 100644 --- a/078350/price/prices-20241101.csv +++ b/078350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160712,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8830,-80,5,-0.90,308325400,34794,58.92,9050,9050,8780,11580,6240,8910,8862.37,5.92,0,-12193,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1346,10.65,1.00,12,0.23,829.00,8862.00,31750,20240516,-72.19,8610,20241121,2.56,31750,-72.19,20240516,8610,2.56,20241121,31750,-72.19,20240516,8610,2.56,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N +20241126,150719,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8890,-20,5,-0.22,279983560,31590,53.50,9050,9050,8780,11580,6240,8910,8863.04,5.92,0,-11875,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1355,10.72,1.00,12,0.21,829.00,8862.00,31750,20240516,-72.00,8610,20241121,3.25,31750,-72.00,20240516,8610,3.25,20241121,31750,-72.00,20240516,8610,3.25,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N +20241126,140717,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8860,-50,5,-0.56,247089440,27885,47.22,9050,9050,8780,11580,6240,8910,8861.02,5.92,0,-10809,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1351,10.69,1.00,12,0.18,829.00,8862.00,31750,20240516,-72.09,8610,20241121,2.90,31750,-72.09,20240516,8610,2.90,20241121,31750,-72.09,20240516,8610,2.90,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N +20241126,130715,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8840,-70,5,-0.79,198215990,22346,37.84,9050,9050,8780,11580,6240,8910,8870.31,5.92,0,-8996,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1348,10.66,1.00,12,0.15,829.00,8862.00,31750,20240516,-72.16,8610,20241121,2.67,31750,-72.16,20240516,8610,2.67,20241121,31750,-72.16,20240516,8610,2.67,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N +20241126,120721,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8870,-40,5,-0.45,180212120,20314,34.40,9050,9050,8780,11580,6240,8910,8871.33,5.92,0,-8025,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1352,10.70,1.00,12,0.13,829.00,8862.00,31750,20240516,-72.06,8610,20241121,3.02,31750,-72.06,20240516,8610,3.02,20241121,31750,-72.06,20240516,8610,3.02,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N +20241126,110726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8900,-10,5,-0.11,134586310,15170,25.69,9050,9050,8780,11580,6240,8910,8871.87,5.92,0,-5418,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1357,10.74,1.00,12,0.10,829.00,8862.00,31750,20240516,-71.97,8610,20241121,3.37,31750,-71.97,20240516,8610,3.37,20241121,31750,-71.97,20240516,8610,3.37,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N +20241126,100726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8880,-30,5,-0.34,103483040,11657,19.74,9050,9050,8780,11580,6240,8910,8877.33,5.92,0,-6600,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1354,10.71,1.00,12,0.08,829.00,8862.00,31750,20240516,-72.03,8610,20241121,3.14,31750,-72.03,20240516,8610,3.14,20241121,31750,-72.03,20240516,8610,3.14,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N +20241126,090720,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8840,-70,5,-0.79,46978990,5317,9.00,9050,9050,8780,11580,6240,8910,8835.62,5.92,0,-4145,9250,9080,8880,8710,8510,9165,8795,76,2670,500,6590,10,1,15244382,1348,10.66,1.00,12,0.03,829.00,8862.00,31750,20240516,-72.16,8610,20241121,2.67,31750,-72.16,20240516,8610,2.67,20241121,31750,-72.16,20240516,8610,2.67,20241121,3.04,N,078350,500,76 억,,902015,N,N,0,N,00,N 20241125,160702,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8910,230,2,2.65,526961880,59051,97.44,8680,9050,8680,11280,6080,8680,8924.67,5.82,0,14851,9026,8852,8746,8572,8466,8940,8660,76,2600,500,6420,10,1,15244382,1358,10.75,1.01,12,0.39,829.00,8862.00,31750,20240516,-71.94,8610,20241121,3.48,31750,-71.94,20240516,8610,3.48,20241121,31750,-71.94,20240516,8610,3.48,20241121,3.06,N,078350,500,76 억,,886582,N,N,0,N,00,N 20241125,150716,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8950,270,2,3.11,501674780,56223,92.78,8680,9050,8680,11280,6080,8680,8923.81,5.82,0,14490,9026,8852,8746,8572,8466,8940,8660,76,2600,500,6420,10,1,15244382,1364,10.80,1.01,12,0.37,829.00,8862.00,31750,20240516,-71.81,8610,20241121,3.95,31750,-71.81,20240516,8610,3.95,20241121,31750,-71.81,20240516,8610,3.95,20241121,3.06,N,078350,500,76 억,,886582,N,N,0,N,00,N 20241125,140714,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8970,290,2,3.34,411785850,46151,76.16,8680,9050,8680,11280,6080,8680,8923.63,5.82,0,9648,9026,8852,8746,8572,8466,8940,8660,76,2600,500,6420,10,1,15244382,1367,10.82,1.01,12,0.30,829.00,8862.00,31750,20240516,-71.75,8610,20241121,4.18,31750,-71.75,20240516,8610,4.18,20241121,31750,-71.75,20240516,8610,4.18,20241121,3.06,N,078350,500,76 억,,886582,N,N,0,N,00,N diff --git a/078520/price/prices-20241101.csv b/078520/price/prices-20241101.csv index 6fddda8530e5..c9a4570cb22d 100644 --- a/078520/price/prices-20241101.csv +++ b/078520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7130,210,2,3.03,1552061970,218303,42.98,7040,7250,6970,8990,4850,6920,7109.89,10.09,0,36632,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1855,30.47,2.12,12,0.84,234.00,3371.00,11780,20240531,-39.47,6130,20240417,16.31,11780,-39.47,20240531,6130,16.31,20240417,11780,-39.47,20240531,6130,16.31,20240417,1.29,N,078520,500,135 억,,2625793,N,N,1,N,00,N +20241126,150719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,180,2,2.60,1509722600,212351,41.81,7040,7250,6970,8990,4850,6920,7109.81,10.09,0,36748,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1847,30.34,2.11,12,0.82,234.00,3371.00,11780,20240531,-39.73,6130,20240417,15.82,11780,-39.73,20240531,6130,15.82,20240417,11780,-39.73,20240531,6130,15.82,20240417,1.29,N,078520,500,135 억,,2625793,N,N,0,N,00,N +20241126,140717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,220,2,3.18,1400555600,197021,38.79,7040,7250,6970,8990,4850,6920,7108.93,10.09,0,32894,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1857,30.51,2.12,12,0.76,234.00,3371.00,11780,20240531,-39.39,6130,20240417,16.48,11780,-39.39,20240531,6130,16.48,20240417,11780,-39.39,20240531,6130,16.48,20240417,1.29,N,078520,500,135 억,,2625793,N,N,0,N,00,N +20241126,130716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,180,2,2.60,1230335250,173096,34.08,7040,7250,6970,8990,4850,6920,7108.12,10.09,0,19839,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1847,30.34,2.11,12,0.67,234.00,3371.00,11780,20240531,-39.73,6130,20240417,15.82,11780,-39.73,20240531,6130,15.82,20240417,11780,-39.73,20240531,6130,15.82,20240417,1.29,N,078520,500,135 억,,2625793,N,N,0,N,00,N +20241126,120721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,140,2,2.02,1085201510,152618,30.05,7040,7250,6970,8990,4850,6920,7110.92,10.09,0,20472,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1837,30.17,2.09,12,0.59,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,11780,-40.07,20240531,6130,15.17,20240417,11780,-40.07,20240531,6130,15.17,20240417,1.29,N,078520,500,135 억,,2625793,N,N,0,N,00,N +20241126,110726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7130,210,2,3.03,933491210,131245,25.84,7040,7250,6970,8990,4850,6920,7112.99,10.09,0,16857,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1855,30.47,2.12,12,0.50,234.00,3371.00,11780,20240531,-39.47,6130,20240417,16.31,11780,-39.47,20240531,6130,16.31,20240417,11780,-39.47,20240531,6130,16.31,20240417,1.29,N,078520,500,135 억,,2625793,N,N,0,N,00,N +20241126,100726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,150,2,2.17,838656330,117892,23.21,7040,7250,6970,8990,4850,6920,7114.22,10.09,0,12328,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1839,30.21,2.10,12,0.45,234.00,3371.00,11780,20240531,-39.98,6130,20240417,15.33,11780,-39.98,20240531,6130,15.33,20240417,11780,-39.98,20240531,6130,15.33,20240417,1.29,N,078520,500,135 억,,2625793,N,N,0,N,00,N +20241126,090720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,130,2,1.88,296390320,41985,8.27,7040,7120,6970,8990,4850,6920,7060.36,10.09,0,3201,7793,7356,7033,6596,6273,7575,6815,135,2070,500,4700,10,1,26014161,1834,30.13,2.09,12,0.16,234.00,3371.00,11780,20240531,-40.15,6130,20240417,15.01,11780,-40.15,20240531,6130,15.01,20240417,11780,-40.15,20240531,6130,15.01,20240417,1.29,N,078520,500,135 억,,2625793,N,N,0,N,00,N 20241125,160702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,210,2,3.13,3582461700,505878,803.61,6710,7470,6710,8720,4700,6710,7081.73,10.18,0,-20591,6810,6760,6710,6660,6610,6760,6660,135,2010,500,4560,10,1,26014161,1800,29.57,2.05,12,1.94,234.00,3371.00,11780,20240531,-41.26,6130,20240417,12.89,11780,-41.26,20240531,6130,12.89,20240417,11780,-41.26,20240531,6130,12.89,20240417,1.29,N,078520,500,135 억,,2649111,N,N,1,N,00,N 20241125,150716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,210,2,3.13,3534179770,498882,792.49,6710,7470,6710,8720,4700,6710,7084.20,10.18,0,-19562,6810,6760,6710,6660,6610,6760,6660,135,2010,500,4560,10,1,26014161,1800,29.57,2.05,12,1.92,234.00,3371.00,11780,20240531,-41.26,6130,20240417,12.89,11780,-41.26,20240531,6130,12.89,20240417,11780,-41.26,20240531,6130,12.89,20240417,1.29,N,078520,500,135 억,,2649111,N,N,1,N,00,N 20241125,140714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,280,2,4.17,1340149180,192271,305.43,6710,7220,6710,8720,4700,6710,6970.11,10.18,0,634,6810,6760,6710,6660,6610,6760,6660,135,2010,500,4560,10,1,26014161,1818,29.87,2.07,12,0.74,234.00,3371.00,11780,20240531,-40.66,6130,20240417,14.03,11780,-40.66,20240531,6130,14.03,20240417,11780,-40.66,20240531,6130,14.03,20240417,1.29,N,078520,500,135 억,,2649111,N,N,1,N,00,N diff --git a/078590/price/prices-20241101.csv b/078590/price/prices-20241101.csv index bf70556b73dd..a393b338a63d 100644 --- a/078590/price/prices-20241101.csv +++ b/078590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,581,-4,5,-0.68,152789495,262391,143.77,585,589,580,760,410,585,582.30,0.86,0,39136,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,315,3.77,0.72,12,0.48,154.00,807.00,1734,20231117,-66.49,535,20241025,8.60,1695,-65.72,20240221,535,8.60,20241025,1695,-65.72,20240221,396,46.72,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N +20241126,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,582,-3,5,-0.51,146346106,251316,137.70,585,589,580,760,410,585,582.32,0.86,0,37425,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,316,3.78,0.72,12,0.46,154.00,807.00,1734,20231117,-66.44,535,20241025,8.79,1695,-65.66,20240221,535,8.79,20241025,1695,-65.66,20240221,396,46.97,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N +20241126,140718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,582,-3,5,-0.51,139260604,239150,131.03,585,589,580,760,410,585,582.31,0.86,0,34076,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,316,3.78,0.72,12,0.44,154.00,807.00,1734,20231117,-66.44,535,20241025,8.79,1695,-65.66,20240221,535,8.79,20241025,1695,-65.66,20240221,396,46.97,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N +20241126,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,585,0,3,0.00,137772395,236588,129.63,585,589,580,760,410,585,582.33,0.86,0,34133,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,317,3.80,0.72,12,0.44,154.00,807.00,1734,20231117,-66.26,535,20241025,9.35,1695,-65.49,20240221,535,9.35,20241025,1695,-65.49,20240221,396,47.73,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N +20241126,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,585,0,3,0.00,63734819,109104,59.78,585,589,580,760,410,585,584.17,0.86,0,20157,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,317,3.80,0.72,12,0.20,154.00,807.00,1734,20231117,-66.26,535,20241025,9.35,1695,-65.49,20240221,535,9.35,20241025,1695,-65.49,20240221,396,47.73,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N +20241126,110726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,586,1,2,0.17,60621295,103768,56.86,585,589,580,760,410,585,584.20,0.86,0,19970,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,318,3.81,0.73,12,0.19,154.00,807.00,1734,20231117,-66.21,535,20241025,9.53,1695,-65.43,20240221,535,9.53,20241025,1695,-65.43,20240221,396,47.98,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N +20241126,100726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,585,0,3,0.00,40038225,68640,37.61,585,589,580,760,410,585,583.31,0.86,0,11302,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,317,3.80,0.72,12,0.13,154.00,807.00,1734,20231117,-66.26,535,20241025,9.35,1695,-65.49,20240221,535,9.35,20241025,1695,-65.49,20240221,396,47.73,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N +20241126,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,584,-1,5,-0.17,2477267,4247,2.33,585,589,580,760,410,585,583.30,0.86,0,-1582,593,589,582,578,571,591,580,271,175,500,350,1,1,54210339,317,3.79,0.72,12,0.01,154.00,807.00,1734,20231117,-66.32,535,20241025,9.16,1695,-65.55,20240221,535,9.16,20241025,1695,-65.55,20240221,396,47.47,20240125,0.56,N,078590,500,271 억,,465235,N,N,0,N,00,N 20241125,160703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,585,10,2,1.74,106122987,182492,44.81,575,586,575,747,403,575,581.58,0.79,0,38337,601,587,581,567,561,585,565,271,172,500,340,1,1,54210339,317,3.80,0.72,12,0.34,154.00,807.00,1734,20231117,-66.26,535,20241025,9.35,1695,-65.49,20240221,535,9.35,20241025,1695,-65.49,20240221,396,47.73,20240125,0.63,N,078590,500,271 억,,428446,N,N,0,N,00,N 20241125,150716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,582,7,2,1.22,99300773,170832,41.94,575,586,575,747,403,575,581.34,0.79,0,38355,601,587,581,567,561,585,565,271,172,500,340,1,1,54210339,316,3.78,0.72,12,0.32,154.00,807.00,1734,20231117,-66.44,535,20241025,8.79,1695,-65.66,20240221,535,8.79,20241025,1695,-65.66,20240221,396,46.97,20240125,0.63,N,078590,500,271 억,,428446,N,N,0,N,00,N 20241125,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,584,9,2,1.57,81039674,139540,34.26,575,586,575,747,403,575,580.83,0.79,0,28144,601,587,581,567,561,585,565,271,172,500,340,1,1,54210339,317,3.79,0.72,12,0.26,154.00,807.00,1734,20231117,-66.32,535,20241025,9.16,1695,-65.55,20240221,535,9.16,20241025,1695,-65.55,20240221,396,47.47,20240125,0.63,N,078590,500,271 억,,428446,N,N,0,N,00,N diff --git a/078600/price/prices-20241101.csv b/078600/price/prices-20241101.csv index 483c7e7bc2a7..9569bd9b0242 100644 --- a/078600/price/prices-20241101.csv +++ b/078600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160713,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88400,-2600,5,-2.86,6836763500,76067,55.86,91000,92700,88200,118300,63700,91000,89878.96,18.65,0,-7007,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,13685,1964.44,8.00,12,0.49,45.00,11045.00,163400,20240612,-45.90,67800,20240214,30.38,163400,-45.90,20240612,67800,30.38,20240214,163400,-45.90,20240612,67800,30.38,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1509,N,00,N +20241126,150720,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88500,-2500,5,-2.75,6400589300,71129,52.23,91000,92700,88200,118300,63700,91000,89985.65,18.65,0,-5543,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,13700,1966.67,8.01,12,0.46,45.00,11045.00,163400,20240612,-45.84,67800,20240214,30.53,163400,-45.84,20240612,67800,30.53,20240214,163400,-45.84,20240612,67800,30.53,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1732,N,00,N +20241126,140718,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88200,-2800,5,-3.08,5657463200,62724,46.06,91000,92700,88200,118300,63700,91000,90196.15,18.65,0,-5636,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,13654,1960.00,7.99,12,0.41,45.00,11045.00,163400,20240612,-46.02,67800,20240214,30.09,163400,-46.02,20240612,67800,30.09,20240214,163400,-46.02,20240612,67800,30.09,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1732,N,00,N +20241126,130716,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,89000,-2000,5,-2.20,4862269100,53753,39.47,91000,92700,88900,118300,63700,91000,90455.77,18.65,0,-3593,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,13778,1977.78,8.06,12,0.35,45.00,11045.00,163400,20240612,-45.53,67800,20240214,31.27,163400,-45.53,20240612,67800,31.27,20240214,163400,-45.53,20240612,67800,31.27,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1732,N,00,N +20241126,120722,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,89300,-1700,5,-1.87,4211991700,46458,34.12,91000,92700,89100,118300,63700,91000,90662.36,18.65,0,-3637,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,13824,1984.44,8.09,12,0.30,45.00,11045.00,163400,20240612,-45.35,67800,20240214,31.71,163400,-45.35,20240612,67800,31.71,20240214,163400,-45.35,20240612,67800,31.71,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1732,N,00,N +20241126,110727,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,90200,-800,5,-0.88,3521791700,38758,28.46,91000,92700,89500,118300,63700,91000,90866.19,18.65,0,-3883,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,13963,2004.44,8.17,12,0.25,45.00,11045.00,163400,20240612,-44.80,67800,20240214,33.04,163400,-44.80,20240612,67800,33.04,20240214,163400,-44.80,20240612,67800,33.04,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1732,N,00,N +20241126,100727,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,90000,-1000,5,-1.10,2847190900,31262,22.96,91000,92700,89700,118300,63700,91000,91075.14,18.65,0,-3764,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,13933,2000.00,8.15,12,0.20,45.00,11045.00,163400,20240612,-44.92,67800,20240214,32.74,163400,-44.92,20240612,67800,32.74,20240214,163400,-44.92,20240612,67800,32.74,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1732,N,00,N +20241126,090721,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91400,400,2,0.44,605892100,6607,4.85,91000,92700,90700,118300,63700,91000,91704.57,18.65,0,-1718,95333,93166,90233,88066,85133,94250,89150,77,27300,500,67340,100,1,15480593,14149,2031.11,8.28,12,0.04,45.00,11045.00,163400,20240612,-44.06,67800,20240214,34.81,163400,-44.06,20240612,67800,34.81,20240214,163400,-44.06,20240612,67800,34.81,20240214,1.58,N,078600,500,77 억,,2886792,N,N,1732,N,00,N 20241125,160703,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91000,3800,2,4.36,12262301800,135299,135.92,87300,92400,87300,113300,61100,87200,90630.96,18.53,0,9484,90866,89032,88066,86232,85266,88550,85750,77,26100,500,64520,100,1,15480593,14087,2022.22,8.24,12,0.87,45.00,11045.00,163400,20240612,-44.31,67800,20240214,34.22,163400,-44.31,20240612,67800,34.22,20240214,163400,-44.31,20240612,67800,34.22,20240214,1.59,N,078600,500,77 억,,2868926,N,N,1732,N,00,N 20241125,150717,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92000,4800,2,5.50,10863433300,120032,120.59,87300,92400,87300,113300,61100,87200,90504.50,18.53,0,14640,90866,89032,88066,86232,85266,88550,85750,77,26100,500,64520,100,1,15480593,14242,2044.44,8.33,12,0.78,45.00,11045.00,163400,20240612,-43.70,67800,20240214,35.69,163400,-43.70,20240612,67800,35.69,20240214,163400,-43.70,20240612,67800,35.69,20240214,1.59,N,078600,500,77 억,,2868926,N,N,921,N,00,N 20241125,140715,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91900,4700,2,5.39,9292960800,102941,103.42,87300,92400,87300,113300,61100,87200,90274.66,18.53,0,16929,90866,89032,88066,86232,85266,88550,85750,77,26100,500,64520,100,1,15480593,14227,2042.22,8.32,12,0.66,45.00,11045.00,163400,20240612,-43.76,67800,20240214,35.55,163400,-43.76,20240612,67800,35.55,20240214,163400,-43.76,20240612,67800,35.55,20240214,1.59,N,078600,500,77 억,,2868926,N,N,921,N,00,N diff --git a/078860/price/prices-20241101.csv b/078860/price/prices-20241101.csv index 7c7ff10f01ba..3c7eb94438fe 100644 --- a/078860/price/prices-20241101.csv +++ b/078860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160714,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,20,2,0.24,113344860,13719,55.13,8450,8450,8150,10760,5800,8280,8261.89,0.22,0,3369,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,874,-1.84,0.52,12,0.13,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,170,4782.35,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N +20241126,150721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,20,2,0.24,98744400,11960,48.06,8450,8450,8150,10760,5800,8280,8256.22,0.22,0,3433,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,874,-1.84,0.52,12,0.11,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,170,4782.35,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N +20241126,140718,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,-110,5,-1.33,46412510,5633,22.64,8450,8450,8170,10760,5800,8280,8239.39,0.22,0,396,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,860,-1.81,0.51,12,0.05,-4504.00,16005.00,10350,20240729,-21.06,2945,20240304,177.42,10350,-21.06,20240729,2945,177.42,20240304,10350,-21.06,20240729,170,4705.88,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N +20241126,130716,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8220,-60,5,-0.72,26476980,3202,12.87,8450,8450,8190,10760,5800,8280,8268.89,0.22,0,972,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,866,-1.83,0.51,12,0.03,-4504.00,16005.00,10350,20240729,-20.58,2945,20240304,179.12,10350,-20.58,20240729,2945,179.12,20240304,10350,-20.58,20240729,170,4735.29,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N +20241126,120722,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,30,2,0.36,22967020,2776,11.16,8450,8450,8190,10760,5800,8280,8273.42,0.22,0,824,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,875,-1.85,0.52,12,0.03,-4504.00,16005.00,10350,20240729,-19.71,2945,20240304,182.17,10350,-19.71,20240729,2945,182.17,20240304,10350,-19.71,20240729,170,4788.24,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N +20241126,110727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8260,-20,5,-0.24,10526120,1279,5.14,8450,8450,8190,10760,5800,8280,8229.96,0.22,0,505,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,870,-1.83,0.52,12,0.01,-4504.00,16005.00,10350,20240729,-20.19,2945,20240304,180.48,10350,-20.19,20240729,2945,180.48,20240304,10350,-20.19,20240729,170,4758.82,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N +20241126,100727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-30,5,-0.36,7945580,967,3.89,8450,8450,8190,10760,5800,8280,8216.73,0.22,0,787,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,869,-1.83,0.52,12,0.01,-4504.00,16005.00,10350,20240729,-20.29,2945,20240304,180.14,10350,-20.29,20240729,2945,180.14,20240304,10350,-20.29,20240729,170,4752.94,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N +20241126,090721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8450,170,2,2.05,8450,1,0.00,8450,8450,8450,10760,5800,8280,8450.00,0.22,0,0,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,890,-1.88,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.36,2945,20240304,186.93,10350,-18.36,20240729,2945,186.93,20240304,10350,-18.36,20240729,170,4870.59,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N 20241125,160703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,250,2,3.11,204037430,24883,91.41,8030,8350,8030,10430,5630,8030,8199.87,0.18,0,3866,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,872,-1.84,0.52,12,0.24,-4504.00,16005.00,10350,20240729,-20.00,2945,20240304,181.15,10350,-20.00,20240729,2945,181.15,20240304,10350,-20.00,20240729,170,4770.59,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N 20241125,150717,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,210,2,2.62,145975270,17840,65.54,8030,8350,8030,10430,5630,8030,8182.47,0.18,0,3764,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,868,-1.83,0.51,12,0.17,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,170,4747.06,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N 20241125,140715,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,320,2,3.99,97699160,11995,44.06,8030,8350,8030,10430,5630,8030,8144.99,0.18,0,3243,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,879,-1.85,0.52,12,0.11,-4504.00,16005.00,10350,20240729,-19.32,2945,20240304,183.53,10350,-19.32,20240729,2945,183.53,20240304,10350,-19.32,20240729,170,4811.76,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N diff --git a/078890/price/prices-20241101.csv b/078890/price/prices-20241101.csv index 60d50b8180fd..a7f9afb84011 100644 --- a/078890/price/prices-20241101.csv +++ b/078890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,65,2,1.93,185536295,54163,43.66,3350,3475,3350,4385,2365,3375,3425.23,3.05,0,3480,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,599,-3.41,0.32,12,0.31,-1008.00,10687.00,8200,20240219,-58.05,3020,20241115,13.91,8200,-58.05,20240219,3020,13.91,20241115,8200,-58.05,20240219,3020,13.91,20241115,1.65,N,078890,500,87 억,,531670,N,N,22,N,00,N +20241126,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,85,2,2.52,174000280,50817,40.96,3350,3475,3350,4385,2365,3375,3424.06,3.05,0,3267,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,602,-3.43,0.32,12,0.29,-1008.00,10687.00,8200,20240219,-57.80,3020,20241115,14.57,8200,-57.80,20240219,3020,14.57,20241115,8200,-57.80,20240219,3020,14.57,20241115,1.65,N,078890,500,87 억,,531670,N,N,0,N,00,N +20241126,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3430,55,2,1.63,134625965,39401,31.76,3350,3450,3350,4385,2365,3375,3416.82,3.05,0,4570,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,597,-3.40,0.32,12,0.23,-1008.00,10687.00,8200,20240219,-58.17,3020,20241115,13.58,8200,-58.17,20240219,3020,13.58,20241115,8200,-58.17,20240219,3020,13.58,20241115,1.65,N,078890,500,87 억,,531670,N,N,0,N,00,N +20241126,130717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3435,60,2,1.78,101778875,29778,24.00,3350,3450,3350,4385,2365,3375,3417.92,3.05,0,-1804,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,598,-3.41,0.32,12,0.17,-1008.00,10687.00,8200,20240219,-58.11,3020,20241115,13.74,8200,-58.11,20240219,3020,13.74,20241115,8200,-58.11,20240219,3020,13.74,20241115,1.65,N,078890,500,87 억,,531670,N,N,0,N,00,N +20241126,120722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,45,2,1.33,80725670,23635,19.05,3350,3450,3350,4385,2365,3375,3415.51,3.05,0,-4371,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,595,-3.39,0.32,12,0.14,-1008.00,10687.00,8200,20240219,-58.29,3020,20241115,13.25,8200,-58.29,20240219,3020,13.25,20241115,8200,-58.29,20240219,3020,13.25,20241115,1.65,N,078890,500,87 억,,531670,N,N,0,N,00,N +20241126,110727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3405,30,2,0.89,77087340,22572,18.19,3350,3450,3350,4385,2365,3375,3415.18,3.05,0,-4819,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,593,-3.38,0.32,12,0.13,-1008.00,10687.00,8200,20240219,-58.48,3020,20241115,12.75,8200,-58.48,20240219,3020,12.75,20241115,8200,-58.48,20240219,3020,12.75,20241115,1.65,N,078890,500,87 억,,531670,N,N,0,N,00,N +20241126,100727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,45,2,1.33,49531590,14519,11.70,3350,3450,3350,4385,2365,3375,3411.50,3.05,0,-3542,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,595,-3.39,0.32,12,0.08,-1008.00,10687.00,8200,20240219,-58.29,3020,20241115,13.25,8200,-58.29,20240219,3020,13.25,20241115,8200,-58.29,20240219,3020,13.25,20241115,1.65,N,078890,500,87 억,,531670,N,N,0,N,00,N +20241126,090721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3415,40,2,1.19,22039785,6475,5.22,3350,3420,3350,4385,2365,3375,3403.83,3.05,0,-2117,3538,3456,3408,3326,3278,3432,3302,87,1010,500,2160,5,1,17410157,595,-3.39,0.32,12,0.04,-1008.00,10687.00,8200,20240219,-58.35,3020,20241115,13.08,8200,-58.35,20240219,3020,13.08,20241115,8200,-58.35,20240219,3020,13.08,20241115,1.65,N,078890,500,87 억,,531670,N,N,0,N,00,N 20241125,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,25,2,0.75,423480185,123457,111.40,3390,3490,3360,4355,2345,3350,3430.18,2.99,0,11032,3520,3435,3335,3250,3150,3477,3292,87,1005,500,2140,5,1,17410157,588,-3.35,0.32,12,0.71,-1008.00,10687.00,8200,20240219,-58.84,3020,20241115,11.75,8200,-58.84,20240219,3020,11.75,20241115,8200,-58.84,20240219,3020,11.75,20241115,1.68,N,078890,500,87 억,,521315,N,N,1,N,00,N 20241125,150717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3405,55,2,1.64,385480115,112235,101.28,3390,3490,3360,4355,2345,3350,3434.58,2.99,0,8634,3520,3435,3335,3250,3150,3477,3292,87,1005,500,2140,5,1,17410157,593,-3.38,0.32,12,0.64,-1008.00,10687.00,8200,20240219,-58.48,3020,20241115,12.75,8200,-58.48,20240219,3020,12.75,20241115,8200,-58.48,20240219,3020,12.75,20241115,1.68,N,078890,500,87 억,,521315,N,N,1,N,00,N 20241125,140716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3475,125,2,3.73,272368255,79203,71.47,3390,3490,3360,4355,2345,3350,3438.86,2.99,0,1555,3520,3435,3335,3250,3150,3477,3292,87,1005,500,2140,5,1,17410157,605,-3.45,0.33,12,0.45,-1008.00,10687.00,8200,20240219,-57.62,3020,20241115,15.07,8200,-57.62,20240219,3020,15.07,20241115,8200,-57.62,20240219,3020,15.07,20241115,1.68,N,078890,500,87 억,,521315,N,N,1,N,00,N diff --git a/078930/price/prices-20241101.csv b/078930/price/prices-20241101.csv index a08b970aeb79..66bd5126eeff 100644 --- a/078930/price/prices-20241101.csv +++ b/078930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160714,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41850,0,3,0.00,2883161600,68681,24.37,41800,42200,41800,54400,29300,41850,41979.10,21.93,0,4129,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,38885,3.05,0.29,12,0.07,13734.00,142035.00,57500,20240621,-27.22,39650,20240119,5.55,57500,-27.22,20240621,39650,5.55,20240119,57500,-27.22,20240621,39650,5.55,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,3218,N,00,N +20241126,150721,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41900,50,2,0.12,2557572400,60903,21.61,41800,42200,41800,54400,29300,41850,41994.20,21.93,0,4131,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,38932,3.05,0.29,12,0.07,13734.00,142035.00,57500,20240621,-27.13,39650,20240119,5.67,57500,-27.13,20240621,39650,5.67,20240119,57500,-27.13,20240621,39650,5.67,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,521,N,00,N +20241126,140719,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41950,100,2,0.24,2045236600,48675,17.27,41800,42200,41800,54400,29300,41850,42018.22,21.93,0,4684,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,38978,3.05,0.30,12,0.05,13734.00,142035.00,57500,20240621,-27.04,39650,20240119,5.80,57500,-27.04,20240621,39650,5.80,20240119,57500,-27.04,20240621,39650,5.80,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,521,N,00,N +20241126,130717,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42000,150,2,0.36,1720688800,40941,14.53,41800,42200,41800,54400,29300,41850,42028.51,21.93,0,6279,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,39024,3.06,0.30,12,0.04,13734.00,142035.00,57500,20240621,-26.96,39650,20240119,5.93,57500,-26.96,20240621,39650,5.93,20240119,57500,-26.96,20240621,39650,5.93,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,521,N,00,N +20241126,120723,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42100,250,2,0.60,1479307850,35195,12.49,41800,42200,41800,54400,29300,41850,42031.77,21.93,0,6484,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,39117,3.07,0.30,12,0.04,13734.00,142035.00,57500,20240621,-26.78,39650,20240119,6.18,57500,-26.78,20240621,39650,6.18,20240119,57500,-26.78,20240621,39650,6.18,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,521,N,00,N +20241126,110727,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42100,250,2,0.60,1151177050,27396,9.72,41800,42200,41800,54400,29300,41850,42019.91,21.93,0,4631,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,39117,3.07,0.30,12,0.03,13734.00,142035.00,57500,20240621,-26.78,39650,20240119,6.18,57500,-26.78,20240621,39650,6.18,20240119,57500,-26.78,20240621,39650,6.18,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,521,N,00,N +20241126,100728,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42100,250,2,0.60,774631100,18448,6.55,41800,42200,41800,54400,29300,41850,41989.99,21.93,0,3030,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,39117,3.07,0.30,12,0.02,13734.00,142035.00,57500,20240621,-26.78,39650,20240119,6.18,57500,-26.78,20240621,39650,6.18,20240119,57500,-26.78,20240621,39650,6.18,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,521,N,00,N +20241126,090722,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41900,50,2,0.12,208717350,4984,1.77,41800,42200,41800,54400,29300,41850,41877.49,21.93,0,318,42816,42332,42066,41582,41316,42200,41450,4646,12550,5000,30960,50,1,92915378,38932,3.05,0.29,12,0.01,13734.00,142035.00,57500,20240621,-27.13,39650,20240119,5.67,57500,-27.13,20240621,39650,5.67,20240119,57500,-27.13,20240621,39650,5.67,20240119,0.08,N,078930,5000,4645 억,,20373248,N,N,521,N,00,N 20241125,160704,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41850,-350,5,-0.83,11824132400,281741,517.60,42500,42550,41800,54800,29550,42200,41968.09,21.96,0,-35031,42600,42400,42150,41950,41700,42275,41825,4646,12600,5000,31220,50,1,92915378,38885,3.05,0.29,12,0.30,13734.00,142035.00,57500,20240621,-27.22,39650,20240119,5.55,57500,-27.22,20240621,39650,5.55,20240119,57500,-27.22,20240621,39650,5.55,20240119,0.08,N,078930,5000,4645 억,,20407967,N,N,521,N,00,N 20241125,150718,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42200,0,3,0.00,6175135350,146845,269.78,42500,42550,41800,54800,29550,42200,42052.06,21.96,0,-27840,42600,42400,42150,41950,41700,42275,41825,4646,12600,5000,31220,50,1,92915378,39210,3.07,0.30,12,0.16,13734.00,142035.00,57500,20240621,-26.61,39650,20240119,6.43,57500,-26.61,20240621,39650,6.43,20240119,57500,-26.61,20240621,39650,6.43,20240119,0.08,N,078930,5000,4645 억,,20407967,N,N,487,N,00,N 20241125,140716,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42100,-100,5,-0.24,4513530150,107436,197.38,42500,42550,41800,54800,29550,42200,42011.34,21.96,0,-39518,42600,42400,42150,41950,41700,42275,41825,4646,12600,5000,31220,50,1,92915378,39117,3.07,0.30,12,0.12,13734.00,142035.00,57500,20240621,-26.78,39650,20240119,6.18,57500,-26.78,20240621,39650,6.18,20240119,57500,-26.78,20240621,39650,6.18,20240119,0.08,N,078930,5000,4645 억,,20407967,N,N,487,N,00,N diff --git a/078940/price/prices-20241101.csv b/078940/price/prices-20241101.csv index e8199889ea8a..ce181cfa085d 100644 --- a/078940/price/prices-20241101.csv +++ b/078940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160715,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241126,150722,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241126,140719,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241126,130717,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241126,120723,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241126,110728,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241126,100728,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241126,090722,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241125,160704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241125,150718,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241125,140716,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,2585,10.44,20231204,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N diff --git a/079000/price/prices-20241101.csv b/079000/price/prices-20241101.csv index 3c2ba9ba9ef7..a0ac836442b7 100644 --- a/079000/price/prices-20241101.csv +++ b/079000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,40,2,0.79,27523360,5420,52.47,5100,5110,5050,6570,3550,5060,5080.80,0.88,0,-37,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,367,13.78,0.46,12,0.08,370.00,11013.00,8760,20240513,-41.78,4680,20240123,8.97,8760,-41.78,20240513,4680,8.97,20240123,8760,-41.78,20240513,4680,8.97,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N +20241126,150722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,0,3,0.00,27487660,5413,52.41,5100,5110,5050,6570,3550,5060,5080.77,0.88,0,-34,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,364,13.68,0.46,12,0.08,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N +20241126,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,0,3,0.00,26222810,5163,49.99,5100,5110,5060,6570,3550,5060,5081.97,0.88,0,-36,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,364,13.68,0.46,12,0.07,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N +20241126,130718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,0,3,0.00,23064300,4539,43.94,5100,5110,5060,6570,3550,5060,5085.26,0.88,0,-36,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,364,13.68,0.46,12,0.06,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N +20241126,120723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,20235430,3980,38.53,5100,5110,5060,6570,3550,5060,5089.46,0.88,0,-36,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.06,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N +20241126,110728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,0,3,0.00,17248360,3390,32.82,5100,5110,5060,6570,3550,5060,5095.30,0.88,0,-36,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,364,13.68,0.46,12,0.05,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N +20241126,100728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,20,2,0.40,14638360,2876,27.84,5100,5110,5070,6570,3550,5060,5099.43,0.88,0,-36,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,366,13.73,0.46,12,0.04,370.00,11013.00,8760,20240513,-42.01,4680,20240123,8.55,8760,-42.01,20240513,4680,8.55,20240123,8760,-42.01,20240513,4680,8.55,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N +20241126,090722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,40,2,0.79,4905600,967,9.36,5100,5110,5100,6570,3550,5060,5107.12,0.88,0,-54,5246,5152,5106,5012,4966,5130,4990,36,1510,500,3440,10,1,7200000,367,13.78,0.46,12,0.01,370.00,11013.00,8760,20240513,-41.78,4680,20240123,8.97,8760,-41.78,20240513,4680,8.97,20240123,8760,-41.78,20240513,4680,8.97,20240123,1.62,N,079000,500,36 억,,63567,N,N,0,N,00,N 20241125,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,20,2,0.40,52673930,10314,108.49,5110,5200,5060,6550,3530,5040,5107.03,0.89,0,-172,5240,5140,5080,4980,4920,5110,4950,36,1510,500,3420,10,1,7200000,364,13.68,0.46,12,0.14,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.59,N,079000,500,36 억,,63739,N,N,0,N,00,N 20241125,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,100,2,1.98,33806130,6589,69.31,5110,5200,5060,6550,3530,5040,5130.69,0.89,0,-120,5240,5140,5080,4980,4920,5110,4950,36,1510,500,3420,10,1,7200000,370,13.89,0.47,12,0.09,370.00,11013.00,8760,20240513,-41.32,4680,20240123,9.83,8760,-41.32,20240513,4680,9.83,20240123,8760,-41.32,20240513,4680,9.83,20240123,1.59,N,079000,500,36 억,,63739,N,N,0,N,00,N 20241125,140716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,50,2,0.99,14538250,2848,29.96,5110,5120,5060,6550,3530,5040,5104.72,0.89,0,-55,5240,5140,5080,4980,4920,5110,4950,36,1510,500,3420,10,1,7200000,366,13.76,0.46,12,0.04,370.00,11013.00,8760,20240513,-41.89,4680,20240123,8.76,8760,-41.89,20240513,4680,8.76,20240123,8760,-41.89,20240513,4680,8.76,20240123,1.59,N,079000,500,36 억,,63739,N,N,0,N,00,N diff --git a/079160/price/prices-20241101.csv b/079160/price/prices-20241101.csv index df16209ac6c0..bcdba54f48b8 100644 --- a/079160/price/prices-20241101.csv +++ b/079160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160715,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5540,140,2,2.59,1448519930,263888,70.12,5420,5560,5360,7020,3780,5400,5489.02,5.64,0,9804,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,9173,-4.44,1.61,12,0.16,-1249.00,3441.00,7430,20240829,-25.44,5000,20241115,10.80,7430,-25.44,20240829,5000,10.80,20241115,7430,-25.44,20240829,5000,10.80,20241115,0.56,N,079160,500,827 억,,9335925,N,N,1262,N,00,N +20241126,150722,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5530,130,2,2.41,1353382840,246683,65.55,5420,5560,5360,7020,3780,5400,5486.32,5.64,0,9773,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,9157,-4.43,1.61,12,0.15,-1249.00,3441.00,7430,20240829,-25.57,5000,20241115,10.60,7430,-25.57,20240829,5000,10.60,20241115,7430,-25.57,20240829,5000,10.60,20241115,0.56,N,079160,500,827 억,,9335925,N,N,249,N,00,N +20241126,140720,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5520,120,2,2.22,1153441440,210492,55.93,5420,5560,5360,7020,3780,5400,5479.74,5.64,0,5754,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,9140,-4.42,1.60,12,0.13,-1249.00,3441.00,7430,20240829,-25.71,5000,20241115,10.40,7430,-25.71,20240829,5000,10.40,20241115,7430,-25.71,20240829,5000,10.40,20241115,0.56,N,079160,500,827 억,,9335925,N,N,249,N,00,N +20241126,130718,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5500,100,2,1.85,979523750,178895,47.54,5420,5560,5360,7020,3780,5400,5475.41,5.64,0,-11418,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,9107,-4.40,1.60,12,0.11,-1249.00,3441.00,7430,20240829,-25.98,5000,20241115,10.00,7430,-25.98,20240829,5000,10.00,20241115,7430,-25.98,20240829,5000,10.00,20241115,0.56,N,079160,500,827 억,,9335925,N,N,249,N,00,N +20241126,120724,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5490,90,2,1.67,550117980,101087,26.86,5420,5490,5360,7020,3780,5400,5442.02,5.64,0,-5297,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,9090,-4.40,1.60,12,0.06,-1249.00,3441.00,7430,20240829,-26.11,5000,20241115,9.80,7430,-26.11,20240829,5000,9.80,20241115,7430,-26.11,20240829,5000,9.80,20241115,0.56,N,079160,500,827 억,,9335925,N,N,249,N,00,N +20241126,110728,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5440,40,2,0.74,386650550,71167,18.91,5420,5470,5360,7020,3780,5400,5433.00,5.64,0,-10437,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,9008,-4.36,1.58,12,0.04,-1249.00,3441.00,7430,20240829,-26.78,5000,20241115,8.80,7430,-26.78,20240829,5000,8.80,20241115,7430,-26.78,20240829,5000,8.80,20241115,0.56,N,079160,500,827 억,,9335925,N,N,249,N,00,N +20241126,100729,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5430,30,2,0.56,325766600,59945,15.93,5420,5470,5360,7020,3780,5400,5434.42,5.64,0,-16667,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,8991,-4.35,1.58,12,0.04,-1249.00,3441.00,7430,20240829,-26.92,5000,20241115,8.60,7430,-26.92,20240829,5000,8.60,20241115,7430,-26.92,20240829,5000,8.60,20241115,0.56,N,079160,500,827 억,,9335925,N,N,249,N,00,N +20241126,090723,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5410,10,2,0.19,65323770,12090,3.21,5420,5440,5360,7020,3780,5400,5403.12,5.64,0,-5750,5653,5526,5353,5226,5053,5590,5290,828,1620,500,4210,10,1,165580074,8958,-4.33,1.57,12,0.01,-1249.00,3441.00,7430,20240829,-27.19,5000,20241115,8.20,7430,-27.19,20240829,5000,8.20,20241115,7430,-27.19,20240829,5000,8.20,20241115,0.56,N,079160,500,827 억,,9335925,N,N,249,N,00,N 20241125,160705,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5400,230,2,4.45,2022735180,374932,310.71,5190,5480,5180,6720,3620,5170,5394.94,5.58,0,98356,5263,5216,5193,5146,5123,5205,5135,828,1550,500,4030,10,1,165580074,8941,-4.32,1.57,12,0.23,-1249.00,3441.00,7430,20240829,-27.32,5000,20241115,8.00,7430,-27.32,20240829,5000,8.00,20241115,7430,-27.32,20240829,5000,8.00,20241115,0.55,N,079160,500,827 억,,9239075,N,N,249,N,00,N 20241125,150719,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5400,230,2,4.45,1894826000,351231,291.07,5190,5480,5180,6720,3620,5170,5394.81,5.58,0,104168,5263,5216,5193,5146,5123,5205,5135,828,1550,500,4030,10,1,165580074,8941,-4.32,1.57,12,0.21,-1249.00,3441.00,7430,20240829,-27.32,5000,20241115,8.00,7430,-27.32,20240829,5000,8.00,20241115,7430,-27.32,20240829,5000,8.00,20241115,0.55,N,079160,500,827 억,,9239075,N,N,5,N,00,N 20241125,140717,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5430,260,2,5.03,1750489880,324542,268.95,5190,5480,5180,6720,3620,5170,5393.72,5.58,0,103616,5263,5216,5193,5146,5123,5205,5135,828,1550,500,4030,10,1,165580074,8991,-4.35,1.58,12,0.20,-1249.00,3441.00,7430,20240829,-26.92,5000,20241115,8.60,7430,-26.92,20240829,5000,8.60,20241115,7430,-26.92,20240829,5000,8.60,20241115,0.55,N,079160,500,827 억,,9239075,N,N,5,N,00,N diff --git a/079170/price/prices-20241101.csv b/079170/price/prices-20241101.csv index 3dd697a09d54..8727ee9ab281 100644 --- a/079170/price/prices-20241101.csv +++ b/079170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-90,5,-1.28,211376530,30492,117.80,6960,7110,6870,9130,4930,7030,6932.19,4.94,0,3451,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,361,23.21,0.58,12,0.59,299.00,11902.00,9040,20231201,-23.23,5330,20240805,30.21,8900,-22.02,20240110,5330,30.21,20240805,9040,-23.23,20231201,5330,30.21,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N +20241126,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,0,3,0.00,197283630,28460,109.95,6960,7110,6870,9130,4930,7030,6931.95,4.94,0,3485,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,366,23.51,0.59,12,0.55,299.00,11902.00,9040,20231201,-22.23,5330,20240805,31.89,8900,-21.01,20240110,5330,31.89,20240805,9040,-22.23,20231201,5330,31.89,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N +20241126,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-120,5,-1.71,169463110,24442,94.43,6960,7110,6870,9130,4930,7030,6933.27,4.94,0,1517,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,359,23.11,0.58,12,0.47,299.00,11902.00,9040,20231201,-23.56,5330,20240805,29.64,8900,-22.36,20240110,5330,29.64,20240805,9040,-23.56,20231201,5330,29.64,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N +20241126,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6970,-60,5,-0.85,139130370,20053,77.47,6960,7110,6870,9130,4930,7030,6938.12,4.94,0,1000,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,362,23.31,0.59,12,0.39,299.00,11902.00,9040,20231201,-22.90,5330,20240805,30.77,8900,-21.69,20240110,5330,30.77,20240805,9040,-22.90,20231201,5330,30.77,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N +20241126,120724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,-160,5,-2.28,137787400,19859,76.72,6960,7110,6870,9130,4930,7030,6938.28,4.94,0,1001,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,357,22.98,0.58,12,0.38,299.00,11902.00,9040,20231201,-24.00,5330,20240805,28.89,8900,-22.81,20240110,5330,28.89,20240805,9040,-24.00,20231201,5330,28.89,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N +20241126,110729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-120,5,-1.71,119768770,17250,66.64,6960,7110,6900,9130,4930,7030,6943.11,4.94,0,1305,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,359,23.11,0.58,12,0.33,299.00,11902.00,9040,20231201,-23.56,5330,20240805,29.64,8900,-22.36,20240110,5330,29.64,20240805,9040,-23.56,20231201,5330,29.64,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N +20241126,100729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,-110,5,-1.56,66395580,9542,36.86,6960,7040,6920,9130,4930,7030,6958.23,4.94,0,901,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,360,23.14,0.58,12,0.18,299.00,11902.00,9040,20231201,-23.45,5330,20240805,29.83,8900,-22.25,20240110,5330,29.83,20240805,9040,-23.45,20231201,5330,29.83,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N +20241126,090723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,-10,5,-0.14,12934930,1855,7.17,6960,7030,6960,9130,4930,7030,6972.95,4.94,0,48,7163,7096,6983,6916,6803,7130,6950,26,2100,500,4210,10,1,5200000,365,23.48,0.59,12,0.04,299.00,11902.00,9040,20231201,-22.35,5330,20240805,31.71,8900,-21.12,20240110,5330,31.71,20240805,9040,-22.35,20231201,5330,31.71,20240805,1.66,N,079170,500,26 억,,256901,N,N,0,N,00,N 20241125,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,80,2,1.15,179905050,25883,88.96,6950,7050,6870,9030,4870,6950,6950.70,4.93,0,281,7063,7006,6923,6866,6783,7035,6895,26,2080,500,4170,10,1,5200000,366,23.51,0.59,12,0.50,299.00,11902.00,9040,20231201,-22.23,5330,20240805,31.89,8900,-21.01,20240110,5330,31.89,20240805,9040,-22.23,20231201,5330,31.89,20240805,1.67,N,079170,500,26 억,,256411,N,N,0,N,00,N 20241125,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,30,2,0.43,170983150,24605,84.57,6950,7050,6870,9030,4870,6950,6949.12,4.93,0,101,7063,7006,6923,6866,6783,7035,6895,26,2080,500,4170,10,1,5200000,363,23.34,0.59,12,0.47,299.00,11902.00,9040,20231201,-22.79,5330,20240805,30.96,8900,-21.57,20240110,5330,30.96,20240805,9040,-22.79,20231201,5330,30.96,20240805,1.67,N,079170,500,26 억,,256411,N,N,0,N,00,N 20241125,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,30,2,0.43,154892000,22306,76.67,6950,7050,6870,9030,4870,6950,6943.96,4.93,0,-174,7063,7006,6923,6866,6783,7035,6895,26,2080,500,4170,10,1,5200000,363,23.34,0.59,12,0.43,299.00,11902.00,9040,20231201,-22.79,5330,20240805,30.96,8900,-21.57,20240110,5330,30.96,20240805,9040,-22.79,20231201,5330,30.96,20240805,1.67,N,079170,500,26 억,,256411,N,N,0,N,00,N diff --git a/079190/price/prices-20241101.csv b/079190/price/prices-20241101.csv index f87307d3b13f..faf9f3348d81 100644 --- a/079190/price/prices-20241101.csv +++ b/079190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,2,2,0.36,32920597,59467,78.66,563,571,550,716,386,551,553.59,0.72,0,-862,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.37,0.92,12,0.16,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N +20241126,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,552,1,2,0.18,30404697,54918,72.65,563,571,550,716,386,551,553.64,0.72,0,-1150,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.36,0.92,12,0.14,75.00,601.00,1091,20240820,-49.40,530,20240805,4.15,1091,-49.40,20240820,530,4.15,20240805,1091,-49.40,20240820,530,4.15,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N +20241126,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,5,2,0.91,30061173,54300,71.83,563,571,550,716,386,551,553.61,0.72,0,-1097,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,213,7.41,0.93,12,0.14,75.00,601.00,1091,20240820,-49.04,530,20240805,4.91,1091,-49.04,20240820,530,4.91,20240805,1091,-49.04,20240820,530,4.91,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N +20241126,130719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,2,2,0.36,12895139,23292,30.81,563,571,550,716,386,551,553.63,0.72,0,408,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.37,0.92,12,0.06,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N +20241126,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,7,2,1.27,12465400,22515,29.78,563,571,550,716,386,551,553.65,0.72,0,78,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,214,7.44,0.93,12,0.06,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N +20241126,110729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,550,-1,5,-0.18,12453128,22493,29.75,563,571,550,716,386,551,553.64,0.72,0,78,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,211,7.33,0.92,12,0.06,75.00,601.00,1091,20240820,-49.59,530,20240805,3.77,1091,-49.59,20240820,530,3.77,20240805,1091,-49.59,20240820,530,3.77,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N +20241126,100729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,9,2,1.63,2559528,4590,6.07,563,571,554,716,386,551,557.63,0.72,0,83,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,215,7.47,0.93,12,0.01,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N +20241126,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,10,2,1.81,726459,1292,1.71,563,571,560,716,386,551,562.27,0.72,0,-213,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,215,7.48,0.93,12,0.00,75.00,601.00,1091,20240820,-48.58,530,20240805,5.85,1091,-48.58,20240820,530,5.85,20240805,1091,-48.58,20240820,530,5.85,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N 20241125,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,42272349,75596,155.59,550,578,550,713,385,549,559.19,0.71,0,5728,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.20,75.00,601.00,1091,20240820,-49.50,530,20240805,3.96,1091,-49.50,20240820,530,3.96,20240805,1091,-49.50,20240820,530,3.96,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N 20241125,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,8,2,1.46,40999413,73287,150.84,550,578,550,713,385,549,559.44,0.71,0,5730,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,214,7.43,0.93,12,0.19,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N 20241125,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,11,2,2.00,39069947,69817,143.70,550,578,550,713,385,549,559.61,0.71,0,5730,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,215,7.47,0.93,12,0.18,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N diff --git a/079370/price/prices-20241101.csv b/079370/price/prices-20241101.csv index 46680470e844..b6ae108c9484 100644 --- a/079370/price/prices-20241101.csv +++ b/079370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160716,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11950,-10,5,-0.08,1792635700,151148,32.44,11930,12020,11610,15540,8380,11960,11859.88,2.06,0,-11862,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3707,37.34,1.22,12,0.49,320.00,9813.00,23700,20240122,-49.58,10500,20240805,13.81,23700,-49.58,20240122,10500,13.81,20240805,58200,-79.47,20240112,10500,13.81,20240805,3.54,N,079370,500,155 억,,638002,N,N,1181,N,00,N +20241126,150723,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12020,60,2,0.50,1689719100,142562,30.60,11930,12020,11610,15540,8380,11960,11852.46,2.06,0,-11074,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3728,37.56,1.22,12,0.46,320.00,9813.00,23700,20240122,-49.28,10500,20240805,14.48,23700,-49.28,20240122,10500,14.48,20240805,58200,-79.35,20240112,10500,14.48,20240805,3.54,N,079370,500,155 억,,638002,N,N,232,N,00,N +20241126,140721,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11910,-50,5,-0.42,1391427590,117640,25.25,11930,12020,11610,15540,8380,11960,11827.75,2.06,0,-5794,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3694,37.22,1.21,12,0.38,320.00,9813.00,23700,20240122,-49.75,10500,20240805,13.43,23700,-49.75,20240122,10500,13.43,20240805,58200,-79.54,20240112,10500,13.43,20240805,3.54,N,079370,500,155 억,,638002,N,N,232,N,00,N +20241126,130719,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11990,30,2,0.25,1218297500,103128,22.14,11930,12010,11610,15540,8380,11960,11813.34,2.06,0,-3208,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3719,37.47,1.22,12,0.33,320.00,9813.00,23700,20240122,-49.41,10500,20240805,14.19,23700,-49.41,20240122,10500,14.19,20240805,58200,-79.40,20240112,10500,14.19,20240805,3.54,N,079370,500,155 억,,638002,N,N,232,N,00,N +20241126,120725,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11900,-60,5,-0.50,1027338160,87161,18.71,11930,11950,11610,15540,8380,11960,11786.51,2.06,0,-4245,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3691,37.19,1.21,12,0.28,320.00,9813.00,23700,20240122,-49.79,10500,20240805,13.33,23700,-49.79,20240122,10500,13.33,20240805,58200,-79.55,20240112,10500,13.33,20240805,3.54,N,079370,500,155 억,,638002,N,N,232,N,00,N +20241126,110729,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11780,-180,5,-1.51,853220220,72485,15.56,11930,11950,11610,15540,8380,11960,11770.78,2.06,0,-7189,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3654,36.81,1.20,12,0.23,320.00,9813.00,23700,20240122,-50.30,10500,20240805,12.19,23700,-50.30,20240122,10500,12.19,20240805,58200,-79.76,20240112,10500,12.19,20240805,3.54,N,079370,500,155 억,,638002,N,N,232,N,00,N +20241126,100730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11750,-210,5,-1.76,705840490,59945,12.87,11930,11950,11610,15540,8380,11960,11774.55,2.06,0,-6478,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3644,36.72,1.20,12,0.19,320.00,9813.00,23700,20240122,-50.42,10500,20240805,11.90,23700,-50.42,20240122,10500,11.90,20240805,58200,-79.81,20240112,10500,11.90,20240805,3.54,N,079370,500,155 억,,638002,N,N,232,N,00,N +20241126,090724,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11680,-280,5,-2.34,172772420,14627,3.14,11930,11950,11680,15540,8380,11960,11811.07,2.06,0,-3680,12680,12320,11710,11350,10740,12500,11530,155,3580,500,8610,10,1,31016990,3623,36.50,1.19,12,0.05,320.00,9813.00,23700,20240122,-50.72,10500,20240805,11.24,23700,-50.72,20240122,10500,11.24,20240805,58200,-79.93,20240112,10500,11.24,20240805,3.54,N,079370,500,155 억,,638002,N,N,232,N,00,N 20241125,160706,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11960,990,2,9.02,5414664820,463850,149.00,11120,12070,11100,14260,7680,10970,11676.75,1.64,0,174465,11770,11370,11140,10740,10510,11255,10625,155,3290,500,7890,10,1,31016990,3710,37.38,1.22,12,1.50,320.00,9813.00,23700,20240122,-49.54,10500,20240805,13.90,23700,-49.54,20240122,10500,13.90,20240805,58200,-79.45,20240112,10500,13.90,20240805,3.53,N,079370,500,155 억,,507139,N,N,232,N,00,N 20241125,150720,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11950,980,2,8.93,5250987550,450168,144.61,11120,12070,11100,14260,7680,10970,11668.07,1.64,0,172521,11770,11370,11140,10740,10510,11255,10625,155,3290,500,7890,10,1,31016990,3707,37.34,1.22,12,1.45,320.00,9813.00,23700,20240122,-49.58,10500,20240805,13.81,23700,-49.58,20240122,10500,13.81,20240805,58200,-79.47,20240112,10500,13.81,20240805,3.53,N,079370,500,155 억,,507139,N,N,304,N,00,N 20241125,140718,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11970,1000,2,9.12,4946685620,424687,136.42,11120,12070,11100,14260,7680,10970,11651.53,1.64,0,168637,11770,11370,11140,10740,10510,11255,10625,155,3290,500,7890,10,1,31016990,3713,37.41,1.22,12,1.37,320.00,9813.00,23700,20240122,-49.49,10500,20240805,14.00,23700,-49.49,20240122,10500,14.00,20240805,58200,-79.43,20240112,10500,14.00,20240805,3.53,N,079370,500,155 억,,507139,N,N,304,N,00,N diff --git a/079430/price/prices-20241101.csv b/079430/price/prices-20241101.csv index 2f6f3324326f..64720e506916 100644 --- a/079430/price/prices-20241101.csv +++ b/079430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160716,55,60.00,KOSPI,,,N,N,N,Y,60,N,7970,-50,5,-0.62,150249450,18927,55.80,8030,8040,7860,10420,5620,8020,7938.36,3.83,0,1523,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1637,-4.80,0.40,12,0.09,-1662.00,19756.00,11800,20240521,-32.46,6840,20240122,16.52,11800,-32.46,20240521,6840,16.52,20240122,11800,-32.46,20240521,6840,16.52,20240122,1.48,N,079430,1000,205 억,,787201,N,N,1,N,00,N +20241126,150723,55,60.00,KOSPI,,,N,N,N,Y,60,N,7970,-50,5,-0.62,127202190,16024,47.24,8030,8040,7860,10420,5620,8020,7938.23,3.83,0,1471,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1637,-4.80,0.40,12,0.08,-1662.00,19756.00,11800,20240521,-32.46,6840,20240122,16.52,11800,-32.46,20240521,6840,16.52,20240122,11800,-32.46,20240521,6840,16.52,20240122,1.48,N,079430,1000,205 억,,787201,N,N,0,N,00,N +20241126,140721,55,60.00,KOSPI,,,N,N,N,Y,60,N,7960,-60,5,-0.75,118810580,14969,44.13,8030,8040,7860,10420,5620,8020,7937.11,3.83,0,1173,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1635,-4.79,0.40,12,0.07,-1662.00,19756.00,11800,20240521,-32.54,6840,20240122,16.37,11800,-32.54,20240521,6840,16.37,20240122,11800,-32.54,20240521,6840,16.37,20240122,1.48,N,079430,1000,205 억,,787201,N,N,0,N,00,N +20241126,130719,55,60.00,KOSPI,,,N,N,N,Y,60,N,7900,-120,5,-1.50,99816170,12569,37.06,8030,8040,7860,10420,5620,8020,7941.46,3.83,0,-384,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1622,-4.75,0.40,12,0.06,-1662.00,19756.00,11800,20240521,-33.05,6840,20240122,15.50,11800,-33.05,20240521,6840,15.50,20240122,11800,-33.05,20240521,6840,15.50,20240122,1.48,N,079430,1000,205 억,,787201,N,N,0,N,00,N +20241126,120725,55,60.00,KOSPI,,,N,N,N,Y,60,N,7910,-110,5,-1.37,76835470,9660,28.48,8030,8040,7880,10420,5620,8020,7953.98,3.83,0,-561,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1624,-4.76,0.40,12,0.05,-1662.00,19756.00,11800,20240521,-32.97,6840,20240122,15.64,11800,-32.97,20240521,6840,15.64,20240122,11800,-32.97,20240521,6840,15.64,20240122,1.48,N,079430,1000,205 억,,787201,N,N,0,N,00,N +20241126,110730,55,60.00,KOSPI,,,N,N,N,Y,60,N,7950,-70,5,-0.87,62972170,7921,23.35,8030,8040,7880,10420,5620,8020,7950.03,3.83,0,-705,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1633,-4.78,0.40,12,0.04,-1662.00,19756.00,11800,20240521,-32.63,6840,20240122,16.23,11800,-32.63,20240521,6840,16.23,20240122,11800,-32.63,20240521,6840,16.23,20240122,1.48,N,079430,1000,205 억,,787201,N,N,0,N,00,N +20241126,100730,55,60.00,KOSPI,,,N,N,N,Y,60,N,7950,-70,5,-0.87,26177980,3276,9.66,8030,8040,7940,10420,5620,8020,7990.84,3.83,0,-1085,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1633,-4.78,0.40,12,0.02,-1662.00,19756.00,11800,20240521,-32.63,6840,20240122,16.23,11800,-32.63,20240521,6840,16.23,20240122,11800,-32.63,20240521,6840,16.23,20240122,1.48,N,079430,1000,205 억,,787201,N,N,0,N,00,N +20241126,090724,55,60.00,KOSPI,,,N,N,N,Y,60,N,7990,-30,5,-0.37,10910510,1359,4.01,8030,8040,7990,10420,5620,8020,8028.34,3.83,0,-614,8193,8106,7963,7876,7733,8150,7920,205,2400,1000,5770,10,1,20535282,1641,-4.81,0.40,12,0.01,-1662.00,19756.00,11800,20240521,-32.29,6840,20240122,16.81,11800,-32.29,20240521,6840,16.81,20240122,11800,-32.29,20240521,6840,16.81,20240122,1.48,N,079430,1000,205 억,,787201,N,N,0,N,00,N 20241125,160706,55,60.00,KOSPI,,,N,N,N,Y,60,N,8020,160,2,2.04,270283370,33917,142.88,7830,8050,7820,10210,5510,7860,7968.96,3.79,0,6629,8153,8006,7903,7756,7653,8080,7830,205,2350,1000,5650,10,1,20535282,1647,-4.83,0.41,12,0.17,-1662.00,19756.00,11800,20240521,-32.03,6840,20240122,17.25,11800,-32.03,20240521,6840,17.25,20240122,11800,-32.03,20240521,6840,17.25,20240122,1.49,N,079430,1000,205 억,,779051,N,N,0,N,00,N 20241125,150720,55,60.00,KOSPI,,,N,N,N,Y,60,N,8020,160,2,2.04,258787520,32484,136.84,7830,8050,7820,10210,5510,7860,7966.61,3.79,0,6665,8153,8006,7903,7756,7653,8080,7830,205,2350,1000,5650,10,1,20535282,1647,-4.83,0.41,12,0.16,-1662.00,19756.00,11800,20240521,-32.03,6840,20240122,17.25,11800,-32.03,20240521,6840,17.25,20240122,11800,-32.03,20240521,6840,17.25,20240122,1.49,N,079430,1000,205 억,,779051,N,N,0,N,00,N 20241125,140718,55,60.00,KOSPI,,,N,N,N,Y,60,N,7970,110,2,1.40,234104810,29405,123.87,7830,8050,7820,10210,5510,7860,7961.39,3.79,0,6783,8153,8006,7903,7756,7653,8080,7830,205,2350,1000,5650,10,1,20535282,1637,-4.80,0.40,12,0.14,-1662.00,19756.00,11800,20240521,-32.46,6840,20240122,16.52,11800,-32.46,20240521,6840,16.52,20240122,11800,-32.46,20240521,6840,16.52,20240122,1.49,N,079430,1000,205 억,,779051,N,N,0,N,00,N diff --git a/079550/price/prices-20241101.csv b/079550/price/prices-20241101.csv index f3243eeb4554..3aee7fcca2b5 100644 --- a/079550/price/prices-20241101.csv +++ b/079550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160717,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,203500,-19500,5,-8.74,88431595000,431135,143.45,219000,219000,200000,289500,156500,223000,205110.25,22.86,0,42700,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,44770,25.59,4.23,12,1.96,7953.00,48076.00,271500,20241108,-25.05,90000,20231127,126.11,271500,-25.05,20241108,104000,95.67,20240130,271500,-25.05,20241108,90000,126.11,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,919,N,00,N +20241126,150724,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,204000,-19000,5,-8.52,84123253000,409938,136.40,219000,219000,200000,289500,156500,223000,205202.79,22.86,0,36544,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,44880,25.65,4.24,12,1.86,7953.00,48076.00,271500,20241108,-24.86,90000,20231127,126.67,271500,-24.86,20241108,104000,96.15,20240130,271500,-24.86,20241108,90000,126.67,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,554,N,00,N +20241126,140721,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,203000,-20000,5,-8.97,76614618000,373183,124.17,219000,219000,200000,289500,156500,223000,205292.85,22.86,0,29869,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,44660,25.52,4.22,12,1.70,7953.00,48076.00,271500,20241108,-25.23,90000,20231127,125.56,271500,-25.23,20241108,104000,95.19,20240130,271500,-25.23,20241108,90000,125.56,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,554,N,00,N +20241126,130720,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,203500,-19500,5,-8.74,68502276500,333203,110.87,219000,219000,200000,289500,156500,223000,205578.90,22.86,0,25464,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,44770,25.59,4.23,12,1.51,7953.00,48076.00,271500,20241108,-25.05,90000,20231127,126.11,271500,-25.05,20241108,104000,95.67,20240130,271500,-25.05,20241108,90000,126.11,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,554,N,00,N +20241126,120725,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,206000,-17000,5,-7.62,64078905000,311609,103.68,219000,219000,200000,289500,156500,223000,205629.95,22.86,0,23618,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,45320,25.90,4.28,12,1.42,7953.00,48076.00,271500,20241108,-24.13,90000,20231127,128.89,271500,-24.13,20241108,104000,98.08,20240130,271500,-24.13,20241108,90000,128.89,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,554,N,00,N +20241126,110730,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,205500,-17500,5,-7.85,55698150000,270522,90.01,219000,219000,200000,289500,156500,223000,205881.33,22.86,0,19939,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,45210,25.84,4.27,12,1.23,7953.00,48076.00,271500,20241108,-24.31,90000,20231127,128.33,271500,-24.31,20241108,104000,97.60,20240130,271500,-24.31,20241108,90000,128.33,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,554,N,00,N +20241126,100730,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,204500,-18500,5,-8.30,45590919500,221123,73.57,219000,219000,200000,289500,156500,223000,206166.90,22.86,0,7313,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,44990,25.71,4.25,12,1.01,7953.00,48076.00,271500,20241108,-24.68,90000,20231127,127.22,271500,-24.68,20241108,104000,96.63,20240130,271500,-24.68,20241108,90000,127.22,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,554,N,00,N +20241126,090724,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,207000,-16000,5,-7.17,11389058500,53956,17.95,219000,219000,206000,289500,156500,223000,211045.25,22.86,0,-736,239333,231166,223833,215666,208333,227500,212000,1100,66500,5000,165020,500,1,22000000,45540,26.03,4.31,12,0.25,7953.00,48076.00,271500,20241108,-23.76,90000,20231127,130.00,271500,-23.76,20241108,104000,99.04,20240130,271500,-23.76,20241108,90000,130.00,20231127,1.12,N,079550,5000,1100 억,,5029790,N,N,554,N,00,N 20241125,160706,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,223000,-6500,5,-2.83,66710056000,299276,171.91,229500,232000,216500,298000,161000,229500,222902.36,22.60,0,-3729,235833,232666,228333,225166,220833,234250,226750,1100,68500,5000,169830,500,1,22000000,49060,28.04,4.64,12,1.36,7953.00,48076.00,271500,20241108,-17.86,90000,20231127,147.78,271500,-17.86,20241108,104000,114.42,20240130,271500,-17.86,20241108,90000,147.78,20231127,1.12,N,079550,5000,1100 억,,4971974,N,N,554,N,00,N 20241125,150720,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,224000,-5500,5,-2.40,58895262500,264268,151.80,229500,232000,216500,298000,161000,229500,222859.36,22.60,0,1042,235833,232666,228333,225166,220833,234250,226750,1100,68500,5000,169830,500,1,22000000,49280,28.17,4.66,12,1.20,7953.00,48076.00,271500,20241108,-17.50,90000,20231127,148.89,271500,-17.50,20241108,104000,115.38,20240130,271500,-17.50,20241108,90000,148.89,20231127,1.12,N,079550,5000,1100 억,,4971974,N,N,645,N,00,N 20241125,140718,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,222000,-7500,5,-3.27,49725565000,223159,128.19,229500,232000,216500,298000,161000,229500,222822.73,22.60,0,-7444,235833,232666,228333,225166,220833,234250,226750,1100,68500,5000,169830,500,1,22000000,48840,27.91,4.62,12,1.01,7953.00,48076.00,271500,20241108,-18.23,90000,20231127,146.67,271500,-18.23,20241108,104000,113.46,20240130,271500,-18.23,20241108,90000,146.67,20231127,1.12,N,079550,5000,1100 억,,4971974,N,N,645,N,00,N diff --git a/079650/price/prices-20241101.csv b/079650/price/prices-20241101.csv index b1f28f2d238c..d1d1230ec566 100644 --- a/079650/price/prices-20241101.csv +++ b/079650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160717,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1247,0,3,0.00,45866827,37292,113.89,1245,1250,1218,1621,873,1247,1229.93,0.21,0,-110,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,249,15.99,0.35,12,0.19,78.00,3524.00,1748,20240315,-28.66,862,20240805,44.66,1748,-28.66,20240315,862,44.66,20240805,1748,-28.66,20240315,862,44.66,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N +20241126,150724,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-27,5,-2.17,44114654,35879,109.57,1245,1250,1218,1621,873,1247,1229.54,0.21,0,-92,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,244,15.64,0.35,12,0.18,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1748,-30.21,20240315,862,41.53,20240805,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N +20241126,140722,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1231,-16,5,-1.28,22315584,18188,55.54,1245,1250,1220,1621,873,1247,1226.94,0.21,0,-77,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,246,15.78,0.35,12,0.09,78.00,3524.00,1748,20240315,-29.58,862,20240805,42.81,1748,-29.58,20240315,862,42.81,20240805,1748,-29.58,20240315,862,42.81,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N +20241126,130720,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-24,5,-1.92,15423573,12550,38.33,1245,1250,1223,1621,873,1247,1228.97,0.21,0,907,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,245,15.68,0.35,12,0.06,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1748,-30.03,20240315,862,41.88,20240805,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N +20241126,120726,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,-22,5,-1.76,15320773,12466,38.07,1245,1250,1224,1621,873,1247,1229.00,0.21,0,907,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,245,15.71,0.35,12,0.06,78.00,3524.00,1748,20240315,-29.92,862,20240805,42.11,1748,-29.92,20240315,862,42.11,20240805,1748,-29.92,20240315,862,42.11,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N +20241126,110730,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1235,-12,5,-0.96,5514194,4463,13.63,1245,1250,1225,1621,873,1247,1235.54,0.21,0,-71,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,247,15.83,0.35,12,0.02,78.00,3524.00,1748,20240315,-29.35,862,20240805,43.27,1748,-29.35,20240315,862,43.27,20240805,1748,-29.35,20240315,862,43.27,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N +20241126,100730,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,3,2,0.24,4244820,3438,10.50,1245,1250,1225,1621,873,1247,1234.68,0.21,0,-95,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,250,16.03,0.35,12,0.02,78.00,3524.00,1748,20240315,-28.49,862,20240805,45.01,1748,-28.49,20240315,862,45.01,20240805,1748,-28.49,20240315,862,45.01,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N +20241126,090725,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1233,-14,5,-1.12,711739,574,1.75,1245,1245,1233,1621,873,1247,1239.96,0.21,0,0,1281,1264,1232,1215,1183,1272,1223,20,374,100,870,1,1,20000000,247,15.81,0.35,12,0.00,78.00,3524.00,1748,20240315,-29.46,862,20240805,43.04,1748,-29.46,20240315,862,43.04,20240805,1748,-29.46,20240315,862,43.04,20240805,0.00,N,079650,100,20 억,,42900,N,N,0,N,00,N 20241125,160707,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1247,24,2,1.96,40028806,32729,192.06,1223,1249,1200,1589,857,1223,1223.04,0.21,0,148,1303,1262,1228,1187,1153,1283,1208,20,366,100,850,1,1,20000000,249,15.99,0.35,12,0.16,78.00,3524.00,1748,20240315,-28.66,862,20240805,44.66,1748,-28.66,20240315,862,44.66,20240805,1748,-28.66,20240315,862,44.66,20240805,0.00,N,079650,100,20 억,,42752,N,N,0,N,00,N 20241125,150721,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,2,2,0.16,36347233,29735,174.49,1223,1249,1200,1589,857,1223,1222.37,0.21,0,149,1303,1262,1228,1187,1153,1283,1208,20,366,100,850,1,1,20000000,245,15.71,0.35,12,0.15,78.00,3524.00,1748,20240315,-29.92,862,20240805,42.11,1748,-29.92,20240315,862,42.11,20240805,1748,-29.92,20240315,862,42.11,20240805,0.00,N,079650,100,20 억,,42752,N,N,0,N,00,N 20241125,140719,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-3,5,-0.25,36099650,29532,173.30,1223,1249,1200,1589,857,1223,1222.39,0.21,0,149,1303,1262,1228,1187,1153,1283,1208,20,366,100,850,1,1,20000000,244,15.64,0.35,12,0.15,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1748,-30.21,20240315,862,41.53,20240805,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,42752,N,N,0,N,00,N diff --git a/079810/price/prices-20241101.csv b/079810/price/prices-20241101.csv index 86818e5a84e7..5505bd213149 100644 --- a/079810/price/prices-20241101.csv +++ b/079810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,0,3,0.00,376534880,62235,78.61,6010,6220,5950,7800,4200,6000,6050.21,1.45,0,-8346,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1322,113.21,0.91,12,0.28,53.00,6614.00,18110,20231206,-66.87,5450,20241115,10.09,17420,-65.56,20240222,5450,10.09,20241115,18110,-66.87,20231206,5450,10.09,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N +20241126,150724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-10,5,-0.17,359792680,59435,75.08,6010,6220,5950,7800,4200,6000,6053.55,1.45,0,-8392,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1319,113.02,0.91,12,0.27,53.00,6614.00,18110,20231206,-66.92,5450,20241115,9.91,17420,-65.61,20240222,5450,9.91,20241115,18110,-66.92,20231206,5450,9.91,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N +20241126,140722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,-30,5,-0.50,344035150,56798,71.75,6010,6220,5950,7800,4200,6000,6057.17,1.45,0,-8620,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1315,112.64,0.90,12,0.26,53.00,6614.00,18110,20231206,-67.03,5450,20241115,9.54,17420,-65.73,20240222,5450,9.54,20241115,18110,-67.03,20231206,5450,9.54,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N +20241126,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,-30,5,-0.50,322970810,53270,67.29,6010,6220,5950,7800,4200,6000,6062.90,1.45,0,-8763,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1315,112.64,0.90,12,0.24,53.00,6614.00,18110,20231206,-67.03,5450,20241115,9.54,17420,-65.73,20240222,5450,9.54,20241115,18110,-67.03,20231206,5450,9.54,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N +20241126,120726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-20,5,-0.33,304542710,50186,63.39,6010,6220,5950,7800,4200,6000,6068.28,1.45,0,-8090,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1317,112.83,0.90,12,0.23,53.00,6614.00,18110,20231206,-66.98,5450,20241115,9.72,17420,-65.67,20240222,5450,9.72,20241115,18110,-66.98,20231206,5450,9.72,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N +20241126,110731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,30,2,0.50,261789570,43049,54.38,6010,6220,5980,7800,4200,6000,6081.20,1.45,0,-6054,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1328,113.77,0.91,12,0.20,53.00,6614.00,18110,20231206,-66.70,5450,20241115,10.64,17420,-65.38,20240222,5450,10.64,20241115,18110,-66.70,20231206,5450,10.64,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N +20241126,100731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6010,10,2,0.17,198093060,32465,41.01,6010,6220,5980,7800,4200,6000,6101.74,1.45,0,-6065,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1324,113.40,0.91,12,0.15,53.00,6614.00,18110,20231206,-66.81,5450,20241115,10.28,17420,-65.50,20240222,5450,10.28,20241115,18110,-66.81,20231206,5450,10.28,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N +20241126,090725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,50,2,0.83,35912200,5966,7.54,6010,6100,5980,7800,4200,6000,6019.48,1.45,0,-1958,6166,6082,5916,5832,5666,6125,5875,110,1800,500,4200,10,1,22028094,1333,114.15,0.91,12,0.03,53.00,6614.00,18110,20231206,-66.59,5450,20241115,11.01,17420,-65.27,20240222,5450,11.01,20241115,18110,-66.59,20231206,5450,11.01,20241115,1.32,N,079810,500,110 억,,318720,N,N,1,N,00,N 20241125,160707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,280,2,4.90,468514370,79007,96.96,5750,6000,5750,7430,4010,5720,5929.64,1.32,0,27283,6033,5876,5793,5636,5553,5835,5595,110,1710,500,4000,10,1,22028094,1322,113.21,0.91,12,0.36,53.00,6614.00,18110,20231206,-66.87,5450,20241115,10.09,17420,-65.56,20240222,5450,10.09,20241115,18110,-66.87,20231206,5450,10.09,20241115,1.30,N,079810,500,110 억,,291622,N,N,0,N,00,N 20241125,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,270,2,4.72,443530650,74834,91.83,5750,6000,5750,7430,4010,5720,5926.89,1.32,0,25618,6033,5876,5793,5636,5553,5835,5595,110,1710,500,4000,10,1,22028094,1319,113.02,0.91,12,0.34,53.00,6614.00,18110,20231206,-66.92,5450,20241115,9.91,17420,-65.61,20240222,5450,9.91,20241115,18110,-66.92,20231206,5450,9.91,20241115,1.30,N,079810,500,110 억,,291622,N,N,0,N,00,N 20241125,140719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,230,2,4.02,420496600,70982,87.11,5750,6000,5750,7430,4010,5720,5924.02,1.32,0,25924,6033,5876,5793,5636,5553,5835,5595,110,1710,500,4000,10,1,22028094,1311,112.26,0.90,12,0.32,53.00,6614.00,18110,20231206,-67.15,5450,20241115,9.17,17420,-65.84,20240222,5450,9.17,20241115,18110,-67.15,20231206,5450,9.17,20241115,1.30,N,079810,500,110 억,,291622,N,N,0,N,00,N diff --git a/079900/price/prices-20241101.csv b/079900/price/prices-20241101.csv index 6504b6f9d433..b6b449ed8501 100644 --- a/079900/price/prices-20241101.csv +++ b/079900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,31300,1000,2,3.30,36870245000,1220517,111.75,30650,31500,28650,39350,21250,30300,30205.68,2.02,0,-68605,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4567,16.60,4.27,12,8.36,1885.00,7337.00,32700,20241120,-4.28,14500,20241002,115.86,32700,-4.28,20241120,14500,115.86,20241002,32700,-4.28,20241120,14500,115.86,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N +20241126,150724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,31200,900,2,2.97,33574846350,1114639,102.06,30650,31500,28650,39350,21250,30300,30121.72,2.02,0,-66023,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4553,16.55,4.25,12,7.64,1885.00,7337.00,32700,20241120,-4.59,14500,20241002,115.17,32700,-4.59,20241120,14500,115.17,20241002,32700,-4.59,20241120,14500,115.17,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N +20241126,140722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29750,-550,5,-1.82,22815888200,765308,70.07,30650,30900,28650,39350,21250,30300,29812.69,2.02,0,-129414,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4341,15.78,4.05,12,5.24,1885.00,7337.00,32700,20241120,-9.02,14500,20241002,105.17,32700,-9.02,20241120,14500,105.17,20241002,32700,-9.02,20241120,14500,105.17,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N +20241126,130720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29800,-500,5,-1.65,21810096300,731226,66.95,30650,30900,28650,39350,21250,30300,29826.75,2.02,0,-135382,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4349,15.81,4.06,12,5.01,1885.00,7337.00,32700,20241120,-8.87,14500,20241002,105.52,32700,-8.87,20241120,14500,105.52,20241002,32700,-8.87,20241120,14500,105.52,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N +20241126,120726,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29850,-450,5,-1.49,20518384100,687782,62.97,30650,30900,28650,39350,21250,30300,29832.69,2.02,0,-140420,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4356,15.84,4.07,12,4.71,1885.00,7337.00,32700,20241120,-8.72,14500,20241002,105.86,32700,-8.72,20241120,14500,105.86,20241002,32700,-8.72,20241120,14500,105.86,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N +20241126,110731,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29550,-750,5,-2.48,18311720600,613826,56.20,30650,30900,28650,39350,21250,30300,29832.10,2.02,0,-149369,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4312,15.68,4.03,12,4.21,1885.00,7337.00,32700,20241120,-9.63,14500,20241002,103.79,32700,-9.63,20241120,14500,103.79,20241002,32700,-9.63,20241120,14500,103.79,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N +20241126,100731,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29300,-1000,5,-3.30,15568230800,520565,47.66,30650,30900,28650,39350,21250,30300,29906.41,2.02,0,-126658,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4276,15.54,3.99,12,3.57,1885.00,7337.00,32700,20241120,-10.40,14500,20241002,102.07,32700,-10.40,20241120,14500,102.07,20241002,32700,-10.40,20241120,14500,102.07,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N +20241126,090725,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30500,200,2,0.66,3602443200,118557,10.86,30650,30750,29950,39350,21250,30300,30385.75,2.02,0,-46385,32300,31300,29400,28400,26500,31800,28900,88,9050,500,21210,50,1,14592545,4451,16.18,4.16,12,0.81,1885.00,7337.00,32700,20241120,-6.73,14500,20241002,110.34,32700,-6.73,20241120,14500,110.34,20241002,32700,-6.73,20241120,14500,110.34,20241002,2.56,N,079900,500,87 억,,294056,N,N,0,N,00,N 20241125,160707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30300,2800,2,10.18,31757627100,1073540,123.98,27950,30400,27500,35750,19250,27500,29580.28,0.89,0,174280,30433,28966,27983,26516,25533,28475,26025,88,8250,500,19250,50,1,14592545,4422,16.07,4.13,12,7.36,1885.00,7337.00,32700,20241120,-7.34,14500,20241002,108.97,32700,-7.34,20241120,14500,108.97,20241002,32700,-7.34,20241120,14500,108.97,20241002,2.41,N,079900,500,87 억,,129993,N,N,0,N,00,N 20241125,150721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29900,2400,2,8.73,29722759850,1006007,116.18,27950,30400,27500,35750,19250,27500,29547.50,0.89,0,173170,30433,28966,27983,26516,25533,28475,26025,88,8250,500,19250,50,1,14592545,4363,15.86,4.08,12,6.89,1885.00,7337.00,32700,20241120,-8.56,14500,20241002,106.21,32700,-8.56,20241120,14500,106.21,20241002,32700,-8.56,20241120,14500,106.21,20241002,2.41,N,079900,500,87 억,,129993,N,N,0,N,00,N 20241125,140719,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29800,2300,2,8.36,26800107750,908086,104.87,27950,30400,27500,35750,19250,27500,29515.16,0.89,0,163320,30433,28966,27983,26516,25533,28475,26025,88,8250,500,19250,50,1,14592545,4349,15.81,4.06,12,6.22,1885.00,7337.00,32700,20241120,-8.87,14500,20241002,105.52,32700,-8.87,20241120,14500,105.52,20241002,32700,-8.87,20241120,14500,105.52,20241002,2.41,N,079900,500,87 억,,129993,N,N,0,N,00,N diff --git a/079940/price/prices-20241101.csv b/079940/price/prices-20241101.csv index 6d7e7cc61b5f..aaa69ce2b85e 100644 --- a/079940/price/prices-20241101.csv +++ b/079940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160718,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14000,370,2,2.71,1256590770,91646,342.53,13650,14030,13500,17710,9550,13630,13710.92,28.91,0,19983,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1895,11.82,1.26,12,0.68,1184.00,11131.00,24350,20240314,-42.51,12300,20240805,13.82,24350,-42.51,20240314,12300,13.82,20240805,24350,-42.51,20240314,12300,13.82,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N +20241126,150725,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13830,200,2,1.47,1202642800,87783,328.09,13650,14030,13500,17710,9550,13630,13700.18,28.91,0,19362,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1872,11.68,1.24,12,0.65,1184.00,11131.00,24350,20240314,-43.20,12300,20240805,12.44,24350,-43.20,20240314,12300,12.44,20240805,24350,-43.20,20240314,12300,12.44,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N +20241126,140723,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13620,-10,5,-0.07,1060651840,77412,289.33,13650,14030,13500,17710,9550,13630,13701.39,28.91,0,14073,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1844,11.50,1.22,12,0.57,1184.00,11131.00,24350,20240314,-44.07,12300,20240805,10.73,24350,-44.07,20240314,12300,10.73,20240805,24350,-44.07,20240314,12300,10.73,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N +20241126,130721,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13600,-30,5,-0.22,946334530,69033,258.01,13650,14030,13500,17710,9550,13630,13708.44,28.91,0,14892,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1841,11.49,1.22,12,0.51,1184.00,11131.00,24350,20240314,-44.15,12300,20240805,10.57,24350,-44.15,20240314,12300,10.57,20240805,24350,-44.15,20240314,12300,10.57,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N +20241126,120727,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13640,10,2,0.07,737379760,53669,200.59,13650,14030,13500,17710,9550,13630,13739.40,28.91,0,14340,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1846,11.52,1.23,12,0.40,1184.00,11131.00,24350,20240314,-43.98,12300,20240805,10.89,24350,-43.98,20240314,12300,10.89,20240805,24350,-43.98,20240314,12300,10.89,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N +20241126,110731,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13650,20,2,0.15,664071240,48295,180.50,13650,14030,13500,17710,9550,13630,13750.31,28.91,0,16387,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1848,11.53,1.23,12,0.36,1184.00,11131.00,24350,20240314,-43.94,12300,20240805,10.98,24350,-43.94,20240314,12300,10.98,20240805,24350,-43.94,20240314,12300,10.98,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N +20241126,100732,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13720,90,2,0.66,518399500,37631,140.65,13650,14030,13500,17710,9550,13630,13775.86,28.91,0,13423,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1857,11.59,1.23,12,0.28,1184.00,11131.00,24350,20240314,-43.66,12300,20240805,11.54,24350,-43.66,20240314,12300,11.54,20240805,24350,-43.66,20240314,12300,11.54,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N +20241126,090726,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13610,-20,5,-0.15,19192120,1408,5.26,13650,13650,13600,17710,9550,13630,13630.77,28.91,0,-883,13870,13750,13660,13540,13450,13810,13600,68,4080,500,9810,10,1,13535684,1842,11.49,1.22,12,0.01,1184.00,11131.00,24350,20240314,-44.11,12300,20240805,10.65,24350,-44.11,20240314,12300,10.65,20240805,24350,-44.11,20240314,12300,10.65,20240805,2.29,N,079940,500,67 억,,3913185,N,N,0,N,00,N 20241125,160708,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13630,60,2,0.44,365728010,26756,60.68,13570,13780,13570,17640,9500,13570,13669.01,28.97,0,4565,14063,13816,13673,13426,13283,13745,13355,68,4070,500,9770,10,1,13535684,1845,11.51,1.22,12,0.20,1184.00,11131.00,24350,20240314,-44.02,12300,20240805,10.81,24350,-44.02,20240314,12300,10.81,20240805,24350,-44.02,20240314,12300,10.81,20240805,2.30,N,079940,500,67 억,,3920799,N,N,0,N,00,N 20241125,150722,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13650,80,2,0.59,350552720,25643,58.16,13570,13780,13570,17640,9500,13570,13670.50,28.97,0,4740,14063,13816,13673,13426,13283,13745,13355,68,4070,500,9770,10,1,13535684,1848,11.53,1.23,12,0.19,1184.00,11131.00,24350,20240314,-43.94,12300,20240805,10.98,24350,-43.94,20240314,12300,10.98,20240805,24350,-43.94,20240314,12300,10.98,20240805,2.30,N,079940,500,67 억,,3920799,N,N,0,N,00,N 20241125,140720,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13650,80,2,0.59,261974150,19164,43.46,13570,13780,13570,17640,9500,13570,13670.12,28.97,0,4660,14063,13816,13673,13426,13283,13745,13355,68,4070,500,9770,10,1,13535684,1848,11.53,1.23,12,0.14,1184.00,11131.00,24350,20240314,-43.94,12300,20240805,10.98,24350,-43.94,20240314,12300,10.98,20240805,24350,-43.94,20240314,12300,10.98,20240805,2.30,N,079940,500,67 억,,3920799,N,N,0,N,00,N diff --git a/079950/price/prices-20241101.csv b/079950/price/prices-20241101.csv index cd4a64617eb0..3a850fd387c3 100644 --- a/079950/price/prices-20241101.csv +++ b/079950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,0,3,0.00,87979227,122867,80.10,715,739,710,929,501,715,716.05,0.44,0,-3337,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,166,-0.95,0.43,12,0.53,-754.00,1654.00,1570,20231221,-54.46,615,20241114,16.26,1319,-45.79,20240314,615,16.26,20241114,1570,-54.46,20231221,615,16.26,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N +20241126,150725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,720,5,2,0.70,76087207,106281,69.29,715,739,710,929,501,715,715.91,0.44,0,-2715,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,167,-0.95,0.44,12,0.46,-754.00,1654.00,1570,20231221,-54.14,615,20241114,17.07,1319,-45.41,20240314,615,17.07,20241114,1570,-54.14,20231221,615,17.07,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N +20241126,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,3,2,0.42,60715691,84893,55.35,715,739,710,929,501,715,715.20,0.44,0,-2748,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,167,-0.95,0.43,12,0.37,-754.00,1654.00,1570,20231221,-54.27,615,20241114,16.75,1319,-45.56,20240314,615,16.75,20241114,1570,-54.27,20231221,615,16.75,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N +20241126,130721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,1,2,0.14,57990652,81087,52.87,715,739,710,929,501,715,715.17,0.44,0,-2740,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,166,-0.95,0.43,12,0.35,-754.00,1654.00,1570,20231221,-54.39,615,20241114,16.42,1319,-45.72,20240314,615,16.42,20241114,1570,-54.39,20231221,615,16.42,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N +20241126,120727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,-3,5,-0.42,43837135,61171,39.88,715,739,710,929,501,715,716.63,0.44,0,-2500,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,165,-0.94,0.43,12,0.26,-754.00,1654.00,1570,20231221,-54.65,615,20241114,15.77,1319,-46.02,20240314,615,15.77,20241114,1570,-54.65,20231221,615,15.77,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N +20241126,110731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,0,3,0.00,40185405,56061,36.55,715,739,710,929,501,715,716.82,0.44,0,-2856,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,166,-0.95,0.43,12,0.24,-754.00,1654.00,1570,20231221,-54.46,615,20241114,16.26,1319,-45.79,20240314,615,16.26,20241114,1570,-54.46,20231221,615,16.26,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N +20241126,100732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,714,-1,5,-0.14,30042913,41837,27.28,715,739,710,929,501,715,718.09,0.44,0,-2663,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,166,-0.95,0.43,12,0.18,-754.00,1654.00,1570,20231221,-54.52,615,20241114,16.10,1319,-45.87,20240314,615,16.10,20241114,1570,-54.52,20231221,615,16.10,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N +20241126,090726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,739,24,2,3.36,4575002,6373,4.15,715,739,715,929,501,715,717.87,0.44,0,-454,769,741,722,694,675,732,685,116,214,500,480,1,1,23200000,171,-0.98,0.45,12,0.03,-754.00,1654.00,1570,20231221,-52.93,615,20241114,20.16,1319,-43.97,20240314,615,20.16,20241114,1570,-52.93,20231221,615,20.16,20241114,0.00,N,079950,500,116 억,,101534,N,N,0,N,00,N 20241125,160708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,12,2,1.71,109635364,153195,81.82,750,750,703,913,493,703,715.67,0.42,0,3220,747,725,713,691,679,719,685,116,210,500,470,1,1,23200000,166,-0.95,0.43,12,0.66,-754.00,1654.00,1570,20231221,-54.46,615,20241114,16.26,1319,-45.79,20240314,615,16.26,20241114,1570,-54.46,20231221,615,16.26,20241114,0.03,N,079950,500,116 억,,98314,N,N,0,N,00,N 20241125,150722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,3,2,0.43,96814555,135095,72.15,750,750,703,913,493,703,716.64,0.42,0,3565,747,725,713,691,679,719,685,116,210,500,470,1,1,23200000,164,-0.94,0.43,12,0.58,-754.00,1654.00,1570,20231221,-55.03,615,20241114,14.80,1319,-46.47,20240314,615,14.80,20241114,1570,-55.03,20231221,615,14.80,20241114,0.03,N,079950,500,116 억,,98314,N,N,0,N,00,N 20241125,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,718,15,2,2.13,79383741,110526,59.03,750,750,703,913,493,703,718.24,0.42,0,1127,747,725,713,691,679,719,685,116,210,500,470,1,1,23200000,167,-0.95,0.43,12,0.48,-754.00,1654.00,1570,20231221,-54.27,615,20241114,16.75,1319,-45.56,20240314,615,16.75,20241114,1570,-54.27,20231221,615,16.75,20241114,0.03,N,079950,500,116 억,,98314,N,N,0,N,00,N diff --git a/079960/price/prices-20241101.csv b/079960/price/prices-20241101.csv index 8216c9ae593d..b3340b404dbc 100644 --- a/079960/price/prices-20241101.csv +++ b/079960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160719,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19310,490,2,2.60,725241880,37608,188.30,18680,19530,18570,24450,13180,18820,19284.24,6.37,0,3354,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1518,3.23,0.47,12,0.48,5975.00,41506.00,22850,20240401,-15.49,15100,20240805,27.88,22850,-15.49,20240401,15100,27.88,20240805,22850,-15.49,20240401,15100,27.88,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N +20241126,150725,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19300,480,2,2.55,695063090,36043,180.47,18680,19530,18570,24450,13180,18820,19284.27,6.37,0,2542,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1517,3.23,0.46,12,0.46,5975.00,41506.00,22850,20240401,-15.54,15100,20240805,27.81,22850,-15.54,20240401,15100,27.81,20240805,22850,-15.54,20240401,15100,27.81,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N +20241126,140723,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19300,480,2,2.55,687912540,35672,178.61,18680,19530,18570,24450,13180,18820,19284.38,6.37,0,2500,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1517,3.23,0.46,12,0.45,5975.00,41506.00,22850,20240401,-15.54,15100,20240805,27.81,22850,-15.54,20240401,15100,27.81,20240805,22850,-15.54,20240401,15100,27.81,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N +20241126,130721,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19270,450,2,2.39,646138540,33499,167.73,18680,19530,18570,24450,13180,18820,19288.29,6.37,0,2864,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1515,3.23,0.46,12,0.43,5975.00,41506.00,22850,20240401,-15.67,15100,20240805,27.62,22850,-15.67,20240401,15100,27.62,20240805,22850,-15.67,20240401,15100,27.62,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N +20241126,120727,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,420,2,2.23,618906530,32084,160.64,18680,19530,18570,24450,13180,18820,19290.19,6.37,0,3657,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1512,3.22,0.46,12,0.41,5975.00,41506.00,22850,20240401,-15.80,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N +20241126,110732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,420,2,2.23,603459070,31283,156.63,18680,19530,18570,24450,13180,18820,19290.32,6.37,0,3458,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1512,3.22,0.46,12,0.40,5975.00,41506.00,22850,20240401,-15.80,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N +20241126,100732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19290,470,2,2.50,429652000,22328,111.80,18680,19470,18570,24450,13180,18820,19242.74,6.37,0,855,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1516,3.23,0.46,12,0.28,5975.00,41506.00,22850,20240401,-15.58,15100,20240805,27.75,22850,-15.58,20240401,15100,27.75,20240805,22850,-15.58,20240401,15100,27.75,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N +20241126,090726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18820,0,3,0.00,30770950,1638,8.20,18680,18830,18570,24450,13180,18820,18785.68,6.37,0,-804,19246,19032,18606,18392,17966,19140,18500,39,5630,500,13920,10,1,7860000,1479,3.15,0.45,12,0.02,5975.00,41506.00,22850,20240401,-17.64,15100,20240805,24.64,22850,-17.64,20240401,15100,24.64,20240805,22850,-17.64,20240401,15100,24.64,20240805,1.91,N,079960,500,39 억,,500951,N,N,0,N,00,N 20241125,160708,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18820,280,2,1.51,369622150,19951,194.30,18400,18820,18180,24100,12980,18540,18526.50,6.40,0,-2174,18800,18670,18510,18380,18220,18735,18445,39,5560,500,13710,10,1,7860000,1479,3.15,0.45,12,0.25,5975.00,41506.00,22850,20240401,-17.64,15100,20240805,24.64,22850,-17.64,20240401,15100,24.64,20240805,22850,-17.64,20240401,15100,24.64,20240805,1.93,N,079960,500,39 억,,502914,N,N,0,N,00,N 20241125,150722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18750,210,2,1.13,317513720,17171,167.23,18400,18800,18180,24100,12980,18540,18491.28,6.40,0,-2199,18800,18670,18510,18380,18220,18735,18445,39,5560,500,13710,10,1,7860000,1474,3.14,0.45,12,0.22,5975.00,41506.00,22850,20240401,-17.94,15100,20240805,24.17,22850,-17.94,20240401,15100,24.17,20240805,22850,-17.94,20240401,15100,24.17,20240805,1.93,N,079960,500,39 억,,502914,N,N,0,N,00,N 20241125,140720,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18410,-130,5,-0.70,187588980,10210,99.44,18400,18550,18180,24100,12980,18540,18373.06,6.40,0,-1205,18800,18670,18510,18380,18220,18735,18445,39,5560,500,13710,10,1,7860000,1447,3.08,0.44,12,0.13,5975.00,41506.00,22850,20240401,-19.43,15100,20240805,21.92,22850,-19.43,20240401,15100,21.92,20240805,22850,-19.43,20240401,15100,21.92,20240805,1.93,N,079960,500,39 억,,502914,N,N,0,N,00,N diff --git a/079970/price/prices-20241101.csv b/079970/price/prices-20241101.csv index cd906c6e0542..ac61fcc00aa6 100644 --- a/079970/price/prices-20241101.csv +++ b/079970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,983,27,2,2.82,436384369,438205,13.61,1060,1080,956,1242,670,956,995.86,0.90,0,6707,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,91,-0.46,0.20,12,4.72,-2120.00,4811.00,6170,20240221,-84.07,832,20241024,18.15,6170,-84.07,20240221,832,18.15,20241024,2150,-54.28,20240821,175,461.71,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N +20241126,150726,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,975,19,2,1.99,421820670,423339,13.15,1060,1080,956,1242,670,956,996.41,0.90,0,6674,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,91,-0.46,0.20,12,4.56,-2120.00,4811.00,6170,20240221,-84.20,832,20241024,17.19,6170,-84.20,20240221,832,17.19,20241024,2150,-54.65,20240821,175,457.14,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N +20241126,140724,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,971,15,2,1.57,416275490,417618,12.97,1060,1080,956,1242,670,956,996.79,0.90,0,5631,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,90,-0.46,0.20,12,4.50,-2120.00,4811.00,6170,20240221,-84.26,832,20241024,16.71,6170,-84.26,20240221,832,16.71,20241024,2150,-54.84,20240821,175,454.86,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N +20241126,130722,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,983,27,2,2.82,401289174,402244,12.49,1060,1080,956,1242,670,956,997.63,0.90,0,5403,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,91,-0.46,0.20,12,4.33,-2120.00,4811.00,6170,20240221,-84.07,832,20241024,18.15,6170,-84.07,20240221,832,18.15,20241024,2150,-54.28,20240821,175,461.71,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N +20241126,120728,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,982,26,2,2.72,380237431,380809,11.83,1060,1080,956,1242,670,956,998.50,0.90,0,7258,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,91,-0.46,0.20,12,4.10,-2120.00,4811.00,6170,20240221,-84.08,832,20241024,18.03,6170,-84.08,20240221,832,18.03,20241024,2150,-54.33,20240821,175,461.14,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N +20241126,110732,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,980,24,2,2.51,367375307,367608,11.42,1060,1080,956,1242,670,956,999.37,0.90,0,7512,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,91,-0.46,0.20,12,3.96,-2120.00,4811.00,6170,20240221,-84.12,832,20241024,17.79,6170,-84.12,20240221,832,17.79,20241024,2150,-54.42,20240821,175,460.00,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N +20241126,100733,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,965,9,2,0.94,305785019,303526,9.43,1060,1080,957,1242,670,956,1007.44,0.90,0,2932,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,90,-0.46,0.20,12,3.27,-2120.00,4811.00,6170,20240221,-84.36,832,20241024,15.99,6170,-84.36,20240221,832,15.99,20241024,2150,-55.12,20240821,175,451.43,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N +20241126,090726,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1030,74,2,7.74,143728146,138469,4.30,1060,1080,1000,1242,670,956,1037.98,0.90,0,9573,1290,1123,1017,850,744,1206,933,46,286,500,570,1,1,9290500,96,-0.49,0.21,12,1.49,-2120.00,4811.00,6170,20240221,-83.31,832,20241024,23.80,6170,-83.31,20240221,832,23.80,20241024,2150,-52.09,20240821,175,488.57,20240718,0.00,N,079970,500,46 억,,83232,N,N,0,N,00,N 20241125,160708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,956,45,2,4.94,3614473108,3190785,3978.98,911,1184,911,1184,638,911,1133.13,0.85,0,3701,1012,961,936,885,860,949,873,46,273,500,540,1,1,9290500,89,-0.45,0.20,12,34.34,-2120.00,4811.00,6170,20240221,-84.51,832,20241024,14.90,6170,-84.51,20240221,832,14.90,20241024,2150,-55.53,20240821,175,446.29,20240718,0.00,N,079970,500,46 억,,79128,N,N,0,N,00,N 20241125,150723,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1040,129,2,14.16,3368572187,2942399,3669.24,911,1184,911,1184,638,911,1144.84,0.85,0,-6573,1012,961,936,885,860,949,873,46,273,500,540,1,1,9290500,97,-0.49,0.22,12,31.67,-2120.00,4811.00,6170,20240221,-83.14,832,20241024,25.00,6170,-83.14,20240221,832,25.00,20241024,2150,-51.63,20240821,175,494.29,20240718,0.00,N,079970,500,46 억,,79128,N,N,0,N,00,N 20241125,140721,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1143,232,2,25.47,2509611543,2172362,2708.98,911,1184,911,1184,638,911,1155.25,0.85,0,-10387,1012,961,936,885,860,949,873,46,273,500,540,1,1,9290500,106,-0.54,0.24,12,23.38,-2120.00,4811.00,6170,20240221,-81.47,832,20241024,37.38,6170,-81.47,20240221,832,37.38,20241024,2150,-46.84,20240821,175,553.14,20240718,0.00,N,079970,500,46 억,,79128,N,N,0,N,00,N diff --git a/079980/price/prices-20241101.csv b/079980/price/prices-20241101.csv index 1a5d97c53bc4..3bb7806ec346 100644 --- a/079980/price/prices-20241101.csv +++ b/079980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,50,2,1.97,99673210,38663,165.27,2565,2610,2530,3295,1775,2535,2578.00,1.21,0,7202,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,892,-0.83,0.31,12,0.11,-3130.00,8390.00,4550,20240111,-43.19,2315,20241115,11.66,4550,-43.19,20240111,2315,11.66,20241115,4550,-43.19,20240111,2315,11.66,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,10,N,00,N +20241126,150726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,50,2,1.97,96434200,37409,159.91,2565,2610,2530,3295,1775,2535,2577.83,1.21,0,7307,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,892,-0.83,0.31,12,0.11,-3130.00,8390.00,4550,20240111,-43.19,2315,20241115,11.66,4550,-43.19,20240111,2315,11.66,20241115,4550,-43.19,20240111,2315,11.66,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,6,N,00,N +20241126,140724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,45,2,1.78,88046245,34155,146.00,2565,2610,2530,3295,1775,2535,2577.84,1.21,0,7402,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,890,-0.82,0.31,12,0.10,-3130.00,8390.00,4550,20240111,-43.30,2315,20241115,11.45,4550,-43.30,20240111,2315,11.45,20241115,4550,-43.30,20240111,2315,11.45,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,6,N,00,N +20241126,130722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,45,2,1.78,69516295,26980,115.33,2565,2610,2530,3295,1775,2535,2576.59,1.21,0,5925,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,890,-0.82,0.31,12,0.08,-3130.00,8390.00,4550,20240111,-43.30,2315,20241115,11.45,4550,-43.30,20240111,2315,11.45,20241115,4550,-43.30,20240111,2315,11.45,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,6,N,00,N +20241126,120728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,45,2,1.78,61749270,23968,102.45,2565,2610,2530,3295,1775,2535,2576.32,1.21,0,6043,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,890,-0.82,0.31,12,0.07,-3130.00,8390.00,4550,20240111,-43.30,2315,20241115,11.45,4550,-43.30,20240111,2315,11.45,20241115,4550,-43.30,20240111,2315,11.45,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,6,N,00,N +20241126,110732,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2600,65,2,2.56,54635185,21220,90.71,2565,2610,2530,3295,1775,2535,2574.70,1.21,0,5203,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,897,-0.83,0.31,12,0.06,-3130.00,8390.00,4550,20240111,-42.86,2315,20241115,12.31,4550,-42.86,20240111,2315,12.31,20241115,4550,-42.86,20240111,2315,12.31,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,6,N,00,N +20241126,100733,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,25,2,0.99,11515085,4511,19.28,2565,2570,2530,3295,1775,2535,2552.67,1.21,0,559,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,883,-0.82,0.31,12,0.01,-3130.00,8390.00,4550,20240111,-43.74,2315,20241115,10.58,4550,-43.74,20240111,2315,10.58,20241115,4550,-43.74,20240111,2315,10.58,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,6,N,00,N +20241126,090727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,35,2,1.38,2230105,870,3.72,2565,2570,2535,3295,1775,2535,2563.34,1.21,0,-91,2571,2552,2531,2512,2491,2562,2522,1725,760,5000,1820,5,1,34500000,887,-0.82,0.31,12,0.00,-3130.00,8390.00,4550,20240111,-43.52,2315,20241115,11.02,4550,-43.52,20240111,2315,11.02,20241115,4550,-43.52,20240111,2315,11.02,20241115,0.24,N,079980,5000,1725 억,,418932,N,N,6,N,00,N 20241125,160709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,-5,5,-0.20,59364255,23394,69.25,2515,2550,2510,3300,1780,2540,2537.58,1.20,0,4662,2583,2561,2538,2516,2493,2550,2505,1725,760,5000,1820,5,1,34500000,875,-0.81,0.30,12,0.07,-3130.00,8390.00,4550,20240111,-44.29,2315,20241115,9.50,4550,-44.29,20240111,2315,9.50,20241115,4550,-44.29,20240111,2315,9.50,20241115,0.24,N,079980,5000,1725 억,,414270,N,N,6,N,00,N 20241125,150723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,-5,5,-0.20,56735635,22358,66.18,2515,2550,2510,3300,1780,2540,2537.60,1.20,0,4739,2583,2561,2538,2516,2493,2550,2505,1725,760,5000,1820,5,1,34500000,875,-0.81,0.30,12,0.06,-3130.00,8390.00,4550,20240111,-44.29,2315,20241115,9.50,4550,-44.29,20240111,2315,9.50,20241115,4550,-44.29,20240111,2315,9.50,20241115,0.24,N,079980,5000,1725 억,,414270,N,N,2,N,00,N 20241125,140721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,0,3,0.00,55691855,21947,64.97,2515,2550,2510,3300,1780,2540,2537.56,1.20,0,4739,2583,2561,2538,2516,2493,2550,2505,1725,760,5000,1820,5,1,34500000,876,-0.81,0.30,12,0.06,-3130.00,8390.00,4550,20240111,-44.18,2315,20241115,9.72,4550,-44.18,20240111,2315,9.72,20241115,4550,-44.18,20240111,2315,9.72,20241115,0.24,N,079980,5000,1725 억,,414270,N,N,2,N,00,N diff --git a/080000/price/prices-20241101.csv b/080000/price/prices-20241101.csv index 033ea113d394..c27eabd1b7b7 100644 --- a/080000/price/prices-20241101.csv +++ b/080000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,12,2,0.74,75614677,46791,138.17,1618,1630,1603,2100,1133,1618,1616.01,1.14,0,-4594,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,559,7.91,0.38,12,0.14,206.00,4246.00,3935,20240129,-58.58,1490,20241119,9.40,3935,-58.58,20240129,1490,9.40,20241119,3935,-58.58,20240129,1490,9.40,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N +20241126,150726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1622,4,2,0.25,69707785,43159,127.44,1618,1627,1603,2100,1133,1618,1615.14,1.14,0,-4162,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,557,7.87,0.38,12,0.13,206.00,4246.00,3935,20240129,-58.78,1490,20241119,8.86,3935,-58.78,20240129,1490,8.86,20241119,3935,-58.78,20240129,1490,8.86,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N +20241126,140724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1619,1,2,0.06,62982534,39010,115.19,1618,1627,1603,2100,1133,1618,1614.52,1.14,0,-5604,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,556,7.86,0.38,12,0.11,206.00,4246.00,3935,20240129,-58.86,1490,20241119,8.66,3935,-58.86,20240129,1490,8.66,20241119,3935,-58.86,20240129,1490,8.66,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N +20241126,130722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1605,-13,5,-0.80,35315881,21918,64.72,1618,1619,1603,2100,1133,1618,1611.27,1.14,0,-4849,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,551,7.79,0.38,12,0.06,206.00,4246.00,3935,20240129,-59.21,1490,20241119,7.72,3935,-59.21,20240129,1490,7.72,20241119,3935,-59.21,20240129,1490,7.72,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N +20241126,120728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1612,-6,5,-0.37,31584432,19605,57.89,1618,1619,1603,2100,1133,1618,1611.04,1.14,0,-3927,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,553,7.83,0.38,12,0.06,206.00,4246.00,3935,20240129,-59.03,1490,20241119,8.19,3935,-59.03,20240129,1490,8.19,20241119,3935,-59.03,20240129,1490,8.19,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N +20241126,110733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,16577336,10298,30.41,1618,1619,1603,2100,1133,1618,1609.76,1.14,0,-1800,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,555,7.85,0.38,12,0.03,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N +20241126,100733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,12288842,7631,22.53,1618,1619,1605,2100,1133,1618,1610.38,1.14,0,-1350,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,555,7.85,0.38,12,0.02,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N +20241126,090727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1614,-4,5,-0.25,4599649,2854,8.43,1618,1618,1605,2100,1133,1618,1611.65,1.14,0,-528,1660,1638,1604,1582,1548,1650,1594,172,482,500,1100,1,1,34322870,554,7.83,0.38,12,0.01,206.00,4246.00,3935,20240129,-58.98,1490,20241119,8.32,3935,-58.98,20240129,1490,8.32,20241119,3935,-58.98,20240129,1490,8.32,20241119,1.91,N,080000,500,171 억,,392790,N,N,0,N,00,N 20241125,160709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,39,2,2.47,51691916,32114,79.23,1570,1626,1570,2050,1106,1579,1609.62,1.15,0,-1912,1607,1593,1577,1563,1547,1600,1570,172,471,500,1070,1,1,34322870,555,7.85,0.38,12,0.09,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.92,N,080000,500,171 억,,394702,N,N,0,N,00,N 20241125,150723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1626,47,2,2.98,48460023,30117,74.30,1570,1626,1570,2050,1106,1579,1609.06,1.15,0,-1880,1607,1593,1577,1563,1547,1600,1570,172,471,500,1070,1,1,34322870,558,7.89,0.38,12,0.09,206.00,4246.00,3935,20240129,-58.68,1490,20241119,9.13,3935,-58.68,20240129,1490,9.13,20241119,3935,-58.68,20240129,1490,9.13,20241119,1.92,N,080000,500,171 억,,394702,N,N,0,N,00,N 20241125,140721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1623,44,2,2.79,39480676,24588,60.66,1570,1626,1570,2050,1106,1579,1605.69,1.15,0,-1417,1607,1593,1577,1563,1547,1600,1570,172,471,500,1070,1,1,34322870,557,7.88,0.38,12,0.07,206.00,4246.00,3935,20240129,-58.75,1490,20241119,8.93,3935,-58.75,20240129,1490,8.93,20241119,3935,-58.75,20240129,1490,8.93,20241119,1.92,N,080000,500,171 억,,394702,N,N,0,N,00,N diff --git a/080010/price/prices-20241101.csv b/080010/price/prices-20241101.csv index b462bcafe047..6c63961727a1 100644 --- a/080010/price/prices-20241101.csv +++ b/080010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,110,2,2.09,90622410,16932,624.57,5270,5410,5260,6850,3690,5270,5351.99,1.08,0,736,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,529,8.82,0.44,12,0.17,610.00,12236.00,6420,20231222,-16.20,4875,20240805,10.36,6400,-15.94,20240712,4875,10.36,20240805,6420,-16.20,20231222,4875,10.36,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N +20241126,150727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,110,2,2.09,86450890,16156,595.94,5270,5410,5260,6850,3690,5270,5351.01,1.08,0,745,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,529,8.82,0.44,12,0.16,610.00,12236.00,6420,20231222,-16.20,4875,20240805,10.36,6400,-15.94,20240712,4875,10.36,20240805,6420,-16.20,20231222,4875,10.36,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N +20241126,140724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,100,2,1.90,64164040,12010,443.01,5270,5410,5260,6850,3690,5270,5342.55,1.08,0,471,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,528,8.80,0.44,12,0.12,610.00,12236.00,6420,20231222,-16.36,4875,20240805,10.15,6400,-16.09,20240712,4875,10.15,20240805,6420,-16.36,20231222,4875,10.15,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N +20241126,130723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,100,2,1.90,60582300,11342,418.37,5270,5410,5260,6850,3690,5270,5341.41,1.08,0,276,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,528,8.80,0.44,12,0.12,610.00,12236.00,6420,20231222,-16.36,4875,20240805,10.15,6400,-16.09,20240712,4875,10.15,20240805,6420,-16.36,20231222,4875,10.15,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N +20241126,120729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,90,2,1.71,56679760,10615,391.55,5270,5410,5260,6850,3690,5270,5339.59,1.08,0,99,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,527,8.79,0.44,12,0.11,610.00,12236.00,6420,20231222,-16.51,4875,20240805,9.95,6400,-16.25,20240712,4875,9.95,20240805,6420,-16.51,20231222,4875,9.95,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N +20241126,110733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,80,2,1.52,48615080,9112,336.11,5270,5410,5260,6850,3690,5270,5335.28,1.08,0,-88,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,526,8.77,0.44,12,0.09,610.00,12236.00,6420,20231222,-16.67,4875,20240805,9.74,6400,-16.41,20240712,4875,9.74,20240805,6420,-16.67,20231222,4875,9.74,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N +20241126,100733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,110,2,2.09,43839190,8221,303.25,5270,5410,5260,6850,3690,5270,5332.59,1.08,0,-291,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,529,8.82,0.44,12,0.08,610.00,12236.00,6420,20231222,-16.20,4875,20240805,10.36,6400,-15.94,20240712,4875,10.36,20240805,6420,-16.20,20231222,4875,10.36,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N +20241126,090727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,30,2,0.57,14936180,2834,104.54,5270,5300,5260,6850,3690,5270,5270.35,1.08,0,-91,5343,5306,5263,5226,5183,5325,5245,50,1580,500,4000,10,1,9835071,521,8.69,0.43,12,0.03,610.00,12236.00,6420,20231222,-17.45,4875,20240805,8.72,6400,-17.19,20240712,4875,8.72,20240805,6420,-17.45,20231222,4875,8.72,20240805,1.03,N,080010,500,50 억,,106332,N,N,0,N,00,N 20241125,160709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,0,3,0.00,13919130,2648,60.87,5250,5300,5220,6850,3690,5270,5254.94,1.08,0,-71,5356,5312,5286,5242,5216,5300,5230,50,1580,500,4000,10,1,9835071,518,8.64,0.43,12,0.03,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,1.07,N,080010,500,50 억,,106403,N,N,0,N,00,N 20241125,150723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,10,2,0.19,13819000,2629,60.44,5250,5300,5220,6850,3690,5270,5254.83,1.08,0,-55,5356,5312,5286,5242,5216,5300,5230,50,1580,500,4000,10,1,9835071,519,8.66,0.43,12,0.03,610.00,12236.00,6420,20231222,-17.76,4875,20240805,8.31,6400,-17.50,20240712,4875,8.31,20240805,6420,-17.76,20231222,4875,8.31,20240805,1.07,N,080010,500,50 억,,106403,N,N,0,N,00,N 20241125,140722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-10,5,-0.19,13755940,2617,60.16,5250,5300,5220,6850,3690,5270,5254.83,1.08,0,-55,5356,5312,5286,5242,5216,5300,5230,50,1580,500,4000,10,1,9835071,517,8.62,0.43,12,0.03,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,1.07,N,080010,500,50 억,,106403,N,N,0,N,00,N diff --git a/080160/price/prices-20241101.csv b/080160/price/prices-20241101.csv index cf04c850a104..c3c69be232da 100644 --- a/080160/price/prices-20241101.csv +++ b/080160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,290,2,2.79,4374207350,408205,29.32,10410,10970,10310,13530,7290,10410,10715.87,11.62,0,41894,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,2022,19.67,2.07,12,2.16,544.00,5167.00,17760,20240214,-39.75,8980,20241115,19.15,17760,-39.75,20240214,8980,19.15,20241115,17760,-39.75,20240214,8980,19.15,20241115,0.90,N,080160,500,94 억,,2195964,N,N,578,N,00,N +20241126,150727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10760,350,2,3.36,4228553360,394630,28.35,10410,10970,10310,13530,7290,10410,10715.39,11.62,0,41600,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,2034,19.78,2.08,12,2.09,544.00,5167.00,17760,20240214,-39.41,8980,20241115,19.82,17760,-39.41,20240214,8980,19.82,20241115,17760,-39.41,20240214,8980,19.82,20241115,0.90,N,080160,500,94 억,,2195964,N,N,323,N,00,N +20241126,140725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10800,390,2,3.75,4003910160,373769,26.85,10410,10970,10310,13530,7290,10410,10712.42,11.62,0,40880,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,2041,19.85,2.09,12,1.98,544.00,5167.00,17760,20240214,-39.19,8980,20241115,20.27,17760,-39.19,20240214,8980,20.27,20241115,17760,-39.19,20240214,8980,20.27,20241115,0.90,N,080160,500,94 억,,2195964,N,N,323,N,00,N +20241126,130723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,380,2,3.65,3711027770,346559,24.90,10410,10970,10310,13530,7290,10410,10708.38,11.62,0,35207,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,2039,19.83,2.09,12,1.83,544.00,5167.00,17760,20240214,-39.25,8980,20241115,20.16,17760,-39.25,20240214,8980,20.16,20241115,17760,-39.25,20240214,8980,20.16,20241115,0.90,N,080160,500,94 억,,2195964,N,N,323,N,00,N +20241126,120729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10800,390,2,3.75,3232567910,302004,21.69,10410,10970,10310,13530,7290,10410,10703.92,11.62,0,26380,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,2041,19.85,2.09,12,1.60,544.00,5167.00,17760,20240214,-39.19,8980,20241115,20.27,17760,-39.19,20240214,8980,20.27,20241115,17760,-39.19,20240214,8980,20.27,20241115,0.90,N,080160,500,94 억,,2195964,N,N,323,N,00,N +20241126,110733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,380,2,3.65,2028261920,190574,13.69,10410,10860,10310,13530,7290,10410,10643.15,11.62,0,11019,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,2039,19.83,2.09,12,1.01,544.00,5167.00,17760,20240214,-39.25,8980,20241115,20.16,17760,-39.25,20240214,8980,20.16,20241115,17760,-39.25,20240214,8980,20.16,20241115,0.90,N,080160,500,94 억,,2195964,N,N,323,N,00,N +20241126,100734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,190,2,1.83,708565680,67591,4.86,10410,10640,10310,13530,7290,10410,10483.35,11.62,0,17340,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,2003,19.49,2.05,12,0.36,544.00,5167.00,17760,20240214,-40.32,8980,20241115,18.04,17760,-40.32,20240214,8980,18.04,20241115,17760,-40.32,20240214,8980,18.04,20241115,0.90,N,080160,500,94 억,,2195964,N,N,323,N,00,N +20241126,090728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,-90,5,-0.86,172633500,16660,1.20,10410,10410,10310,13530,7290,10410,10361.58,11.62,0,4037,12676,11542,10976,9842,9276,11260,9560,95,3120,500,7910,10,1,18900000,1950,18.97,2.00,12,0.09,544.00,5167.00,17760,20240214,-41.89,8980,20241115,14.92,17760,-41.89,20240214,8980,14.92,20241115,17760,-41.89,20240214,8980,14.92,20241115,0.90,N,080160,500,94 억,,2195964,N,N,323,N,00,N 20241125,160710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,180,2,1.76,15373084310,1386601,1004.86,11250,12110,10410,13290,7170,10230,11087.11,11.88,0,-47614,10416,10322,10226,10132,10036,10275,10085,95,3060,500,7770,10,1,18900000,1967,19.14,2.01,12,7.34,544.00,5167.00,17760,20240214,-41.39,8980,20241115,15.92,17760,-41.39,20240214,8980,15.92,20241115,17760,-41.39,20240214,8980,15.92,20241115,0.96,N,080160,500,94 억,,2245304,N,N,323,N,00,N 20241125,150724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,310,2,3.03,15148980500,1365177,989.33,11250,12110,10460,13290,7170,10230,11096.72,11.88,0,-53615,10416,10322,10226,10132,10036,10275,10085,95,3060,500,7770,10,1,18900000,1992,19.38,2.04,12,7.22,544.00,5167.00,17760,20240214,-40.65,8980,20241115,17.37,17760,-40.65,20240214,8980,17.37,20241115,17760,-40.65,20240214,8980,17.37,20241115,0.96,N,080160,500,94 억,,2245304,N,N,166,N,00,N 20241125,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10610,380,2,3.71,14748286510,1327195,961.81,11250,12110,10460,13290,7170,10230,11112.37,11.88,0,-59650,10416,10322,10226,10132,10036,10275,10085,95,3060,500,7770,10,1,18900000,2005,19.50,2.05,12,7.02,544.00,5167.00,17760,20240214,-40.26,8980,20241115,18.15,17760,-40.26,20240214,8980,18.15,20241115,17760,-40.26,20240214,8980,18.15,20241115,0.96,N,080160,500,94 억,,2245304,N,N,166,N,00,N diff --git a/080220/price/prices-20241101.csv b/080220/price/prices-20241101.csv index 189d994943b4..2e462b998b17 100644 --- a/080220/price/prices-20241101.csv +++ b/080220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160720,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9420,80,2,0.86,3105360840,331999,30.80,9400,9480,9270,12140,6540,9340,9353.45,0.00,0,-1094,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3245,19.38,2.01,12,0.96,486.00,4676.00,38550,20240125,-75.56,4920,20231117,91.46,38550,-75.56,20240125,9270,1.62,20241126,38550,-75.56,20240125,6310,49.29,20231127,3.44,N,080220,500,173 억,,0,N,N,2044,N,00,N +20241126,150727,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9380,40,2,0.43,2877833740,307805,28.56,9400,9480,9270,12140,6540,9340,9349.54,0.00,0,-5269,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3231,19.30,2.01,12,0.89,486.00,4676.00,38550,20240125,-75.67,4920,20231117,90.65,38550,-75.67,20240125,9270,1.19,20241126,38550,-75.67,20240125,6310,48.65,20231127,3.44,N,080220,500,173 억,,0,N,N,548,N,00,N +20241126,140725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9350,10,2,0.11,2483918590,265783,24.66,9400,9480,9270,12140,6540,9340,9345.66,0.00,0,-28203,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3220,19.24,2.00,12,0.77,486.00,4676.00,38550,20240125,-75.75,4920,20231117,90.04,38550,-75.75,20240125,9270,0.86,20241126,38550,-75.75,20240125,6310,48.18,20231127,3.44,N,080220,500,173 억,,0,N,N,548,N,00,N +20241126,130723,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9370,30,2,0.32,2258438410,241614,22.42,9400,9480,9270,12140,6540,9340,9347.30,0.00,0,-33966,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3227,19.28,2.00,12,0.70,486.00,4676.00,38550,20240125,-75.69,4920,20231117,90.45,38550,-75.69,20240125,9270,1.08,20241126,38550,-75.69,20240125,6310,48.49,20231127,3.44,N,080220,500,173 억,,0,N,N,548,N,00,N +20241126,120729,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9340,0,3,0.00,1981195840,211977,19.67,9400,9480,9270,12140,6540,9340,9346.28,0.00,0,-30114,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3217,19.22,2.00,12,0.62,486.00,4676.00,38550,20240125,-75.77,4920,20231117,89.84,38550,-75.77,20240125,9270,0.76,20241126,38550,-75.77,20240125,6310,48.02,20231127,3.44,N,080220,500,173 억,,0,N,N,548,N,00,N +20241126,110733,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9350,10,2,0.11,1750359550,187192,17.37,9400,9480,9270,12140,6540,9340,9350.61,0.00,0,-22839,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3220,19.24,2.00,12,0.54,486.00,4676.00,38550,20240125,-75.75,4920,20231117,90.04,38550,-75.75,20240125,9270,0.86,20241126,38550,-75.75,20240125,6310,48.18,20231127,3.44,N,080220,500,173 억,,0,N,N,548,N,00,N +20241126,100734,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9320,-20,5,-0.21,1277552940,136498,12.66,9400,9480,9270,12140,6540,9340,9359.50,0.00,0,-23871,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3210,19.18,1.99,12,0.40,486.00,4676.00,38550,20240125,-75.82,4920,20231117,89.43,38550,-75.82,20240125,9270,0.54,20241126,38550,-75.82,20240125,6310,47.70,20231127,3.44,N,080220,500,173 억,,0,N,N,548,N,00,N +20241126,090728,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9290,-50,5,-0.54,428291730,45800,4.25,9400,9420,9270,12140,6540,9340,9351.35,0.00,0,-26093,10006,9672,9506,9172,9006,9590,9090,174,2800,500,5790,10,1,34442833,3200,19.12,1.99,12,0.13,486.00,4676.00,38550,20240125,-75.90,4920,20231117,88.82,38550,-75.90,20240125,9270,0.22,20241126,38550,-75.90,20240125,6310,47.23,20231127,3.44,N,080220,500,173 억,,0,N,N,548,N,00,N 20241125,160710,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9340,-170,5,-1.79,10110575700,1066868,263.83,9630,9840,9340,12360,6660,9510,9476.97,0.18,0,-314210,9996,9752,9586,9342,9176,9875,9465,174,2850,500,5890,10,1,34442833,3217,19.22,2.00,12,3.10,486.00,4676.00,38550,20240125,-75.77,4740,20231116,97.05,38550,-75.77,20240125,9340,0.00,20241125,38550,-75.77,20240125,6310,48.02,20231127,3.42,N,080220,500,173 억,,63602,N,N,548,N,00,N 20241125,150724,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9420,-90,5,-0.95,6194596580,648211,160.30,9630,9840,9410,12360,6660,9510,9556.45,0.18,0,-248574,9996,9752,9586,9342,9176,9875,9465,174,2850,500,5890,10,1,34442833,3245,19.38,2.01,12,1.88,486.00,4676.00,38550,20240125,-75.56,4740,20231116,98.73,38550,-75.56,20240125,9400,0.21,20241121,38550,-75.56,20240125,6310,49.29,20231127,3.42,N,080220,500,173 억,,63602,N,N,40,N,00,N 20241125,140722,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9450,-60,5,-0.63,5060788660,527996,130.57,9630,9840,9420,12360,6660,9510,9584.90,0.18,0,-204609,9996,9752,9586,9342,9176,9875,9465,174,2850,500,5890,10,1,34442833,3255,19.44,2.02,12,1.53,486.00,4676.00,38550,20240125,-75.49,4740,20231116,99.37,38550,-75.49,20240125,9400,0.53,20241121,38550,-75.49,20240125,6310,49.76,20231127,3.42,N,080220,500,173 억,,63602,N,N,40,N,00,N diff --git a/080420/price/prices-20241101.csv b/080420/price/prices-20241101.csv index 7ab9b8eeb750..0dd244864bef 100644 --- a/080420/price/prices-20241101.csv +++ b/080420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1757,-24,5,-1.35,7470470,4186,127.43,1816,1829,1755,2315,1247,1781,1784.63,0.08,0,1945,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1401,-19.10,0.40,12,0.01,-92.00,4377.00,2660,20240130,-33.95,1601,20240806,9.74,2660,-33.95,20240130,1601,9.74,20240806,2660,-33.95,20240130,1601,9.74,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N +20241126,150728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1779,-2,5,-0.11,6505524,3638,110.75,1816,1829,1755,2315,1247,1781,1788.21,0.08,0,2358,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1418,-19.34,0.41,12,0.00,-92.00,4377.00,2660,20240130,-33.12,1601,20240806,11.12,2660,-33.12,20240130,1601,11.12,20240806,2660,-33.12,20240130,1601,11.12,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N +20241126,140725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,2,2,0.11,6503745,3637,110.72,1816,1829,1755,2315,1247,1781,1788.22,0.08,0,2358,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1421,-19.38,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.97,1601,20240806,11.37,2660,-32.97,20240130,1601,11.37,20240806,2660,-32.97,20240130,1601,11.37,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N +20241126,130723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1780,-1,5,-0.06,6396765,3577,108.89,1816,1829,1755,2315,1247,1781,1788.30,0.08,0,2358,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1419,-19.35,0.41,12,0.00,-92.00,4377.00,2660,20240130,-33.08,1601,20240806,11.18,2660,-33.08,20240130,1601,11.18,20240806,2660,-33.08,20240130,1601,11.18,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N +20241126,120729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,2,2,0.11,5874675,3284,99.97,1816,1829,1755,2315,1247,1781,1788.88,0.08,0,2397,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1421,-19.38,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.97,1601,20240806,11.37,2660,-32.97,20240130,1601,11.37,20240806,2660,-32.97,20240130,1601,11.37,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N +20241126,110734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,2,2,0.11,5764130,3222,98.08,1816,1829,1755,2315,1247,1781,1788.99,0.08,0,2399,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1421,-19.38,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.97,1601,20240806,11.37,2660,-32.97,20240130,1601,11.37,20240806,2660,-32.97,20240130,1601,11.37,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N +20241126,100734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1802,21,2,1.18,4961152,2772,84.38,1816,1829,1755,2315,1247,1781,1789.74,0.08,0,2399,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1437,-19.59,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.26,1601,20240806,12.55,2660,-32.26,20240130,1601,12.55,20240806,2660,-32.26,20240130,1601,12.55,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N +20241126,090728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1812,31,2,1.74,220386,123,3.74,1816,1829,1755,2315,1247,1781,1791.76,0.08,0,-1,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1445,-19.70,0.41,12,0.00,-92.00,4377.00,2660,20240130,-31.88,1601,20240806,13.18,2660,-31.88,20240130,1601,13.18,20240806,2660,-31.88,20240130,1601,13.18,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N 20241125,160710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1781,-5,5,-0.28,5917075,3285,74.46,1816,1816,1772,2320,1251,1786,1801.24,0.08,0,-40,1824,1804,1792,1772,1760,1799,1767,399,534,500,1250,1,1,79721622,1420,-19.36,0.41,12,0.00,-92.00,4377.00,2660,20240130,-33.05,1601,20240806,11.24,2660,-33.05,20240130,1601,11.24,20240806,2660,-33.05,20240130,1601,11.24,20240806,0.24,N,080420,500,398 억,,64308,N,N,0,N,00,N 20241125,150724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1814,28,2,1.57,4612888,2553,57.86,1816,1816,1772,2320,1251,1786,1806.85,0.08,0,-40,1824,1804,1792,1772,1760,1799,1767,399,534,500,1250,1,1,79721622,1446,-19.72,0.41,12,0.00,-92.00,4377.00,2660,20240130,-31.80,1601,20240806,13.30,2660,-31.80,20240130,1601,13.30,20240806,2660,-31.80,20240130,1601,13.30,20240806,0.24,N,080420,500,398 억,,64308,N,N,0,N,00,N 20241125,140723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1800,14,2,0.78,4506693,2494,56.53,1816,1816,1772,2320,1251,1786,1807.01,0.08,0,-40,1824,1804,1792,1772,1760,1799,1767,399,534,500,1250,1,1,79721622,1435,-19.57,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.33,1601,20240806,12.43,2660,-32.33,20240130,1601,12.43,20240806,2660,-32.33,20240130,1601,12.43,20240806,0.24,N,080420,500,398 억,,64308,N,N,0,N,00,N diff --git a/080470/price/prices-20241101.csv b/080470/price/prices-20241101.csv index 3184c967be59..17ef193244b4 100644 --- a/080470/price/prices-20241101.csv +++ b/080470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3790,-25,5,-0.66,35864375,9356,154.19,3835,3905,3790,4955,2675,3815,3833.30,2.61,0,-126,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,277,5.03,0.58,12,0.13,753.00,6590.00,5300,20231120,-28.49,3250,20240805,16.62,5250,-27.81,20240122,3250,16.62,20240805,5300,-28.49,20231127,3250,16.62,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N +20241126,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3850,35,2,0.92,33480365,8728,143.84,3835,3905,3795,4955,2675,3815,3835.97,2.61,0,-120,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,281,5.11,0.58,12,0.12,753.00,6590.00,5300,20231120,-27.36,3250,20240805,18.46,5250,-26.67,20240122,3250,18.46,20240805,5300,-27.36,20231127,3250,18.46,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N +20241126,140726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,-15,5,-0.39,33164335,8646,142.49,3835,3905,3795,4955,2675,3815,3835.80,2.61,0,-98,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,277,5.05,0.58,12,0.12,753.00,6590.00,5300,20231120,-28.30,3250,20240805,16.92,5250,-27.62,20240122,3250,16.92,20240805,5300,-28.30,20231127,3250,16.92,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N +20241126,130724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3835,20,2,0.52,25009965,6514,107.35,3835,3905,3810,4955,2675,3815,3839.42,2.61,0,-74,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,280,5.09,0.58,12,0.09,753.00,6590.00,5300,20231120,-27.64,3250,20240805,18.00,5250,-26.95,20240122,3250,18.00,20240805,5300,-27.64,20231127,3250,18.00,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N +20241126,120730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3845,30,2,0.79,23934870,6233,102.72,3835,3905,3815,4955,2675,3815,3840.02,2.61,0,-209,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,281,5.11,0.58,12,0.09,753.00,6590.00,5300,20231120,-27.45,3250,20240805,18.31,5250,-26.76,20240122,3250,18.31,20240805,5300,-27.45,20231127,3250,18.31,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N +20241126,110734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3855,40,2,1.05,10865895,2819,46.46,3835,3905,3835,4955,2675,3815,3854.52,2.61,0,-184,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,281,5.12,0.58,12,0.04,753.00,6590.00,5300,20231120,-27.26,3250,20240805,18.62,5250,-26.57,20240122,3250,18.62,20240805,5300,-27.26,20231127,3250,18.62,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N +20241126,100735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3875,60,2,1.57,9455475,2454,40.44,3835,3905,3835,4955,2675,3815,3853.09,2.61,0,-171,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,283,5.15,0.59,12,0.03,753.00,6590.00,5300,20231120,-26.89,3250,20240805,19.23,5250,-26.19,20240122,3250,19.23,20240805,5300,-26.89,20231127,3250,19.23,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N +20241126,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3875,60,2,1.57,1228315,318,5.24,3835,3905,3835,4955,2675,3815,3862.63,2.61,0,-133,3948,3881,3823,3756,3698,3915,3790,37,1140,500,2670,5,1,7300000,283,5.15,0.59,12,0.00,753.00,6590.00,5300,20231120,-26.89,3250,20240805,19.23,5250,-26.19,20240122,3250,19.23,20240805,5300,-26.89,20231127,3250,19.23,20240805,0.29,N,080470,500,36 억,,190349,N,N,0,N,00,N 20241125,160711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,35,2,0.93,23158065,6054,89.62,3780,3890,3765,4910,2650,3780,3825.37,2.61,0,-299,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,278,5.07,0.58,12,0.08,753.00,6590.00,5380,20231116,-29.09,3250,20240805,17.38,5250,-27.33,20240122,3250,17.38,20240805,5300,-28.02,20231127,3250,17.38,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N 20241125,150725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,35,2,0.93,22959685,6002,88.85,3780,3890,3765,4910,2650,3780,3825.46,2.61,0,-299,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,278,5.07,0.58,12,0.08,753.00,6590.00,5380,20231116,-29.09,3250,20240805,17.38,5250,-27.33,20240122,3250,17.38,20240805,5300,-28.02,20231127,3250,17.38,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N 20241125,140723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3805,25,2,0.66,18178140,4741,70.19,3780,3890,3765,4910,2650,3780,3834.43,2.61,0,-357,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,278,5.05,0.58,12,0.06,753.00,6590.00,5380,20231116,-29.28,3250,20240805,17.08,5250,-27.52,20240122,3250,17.08,20240805,5300,-28.21,20231127,3250,17.08,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N diff --git a/080520/price/prices-20241101.csv b/080520/price/prices-20241101.csv index 00bff664cd7b..9558dbc2160f 100644 --- a/080520/price/prices-20241101.csv +++ b/080520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-55,5,-1.71,18034505,5662,105.77,3225,3255,3170,4190,2260,3225,3185.18,0.67,0,-623,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,372,12.63,0.28,12,0.05,251.00,11127.00,5510,20240103,-42.47,2980,20241118,6.38,5510,-42.47,20240103,2980,6.38,20241118,5510,-42.47,20240103,2980,6.38,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N +20241126,150728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-45,5,-1.40,15897600,4988,93.18,3225,3255,3170,4190,2260,3225,3187.17,0.67,0,-172,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,374,12.67,0.29,12,0.04,251.00,11127.00,5510,20240103,-42.29,2980,20241118,6.71,5510,-42.29,20240103,2980,6.71,20241118,5510,-42.29,20240103,2980,6.71,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N +20241126,140726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-45,5,-1.40,4682730,1461,27.29,3225,3255,3170,4190,2260,3225,3205.15,0.67,0,-530,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,374,12.67,0.29,12,0.01,251.00,11127.00,5510,20240103,-42.29,2980,20241118,6.71,5510,-42.29,20240103,2980,6.71,20241118,5510,-42.29,20240103,2980,6.71,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N +20241126,130724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-50,5,-1.55,3474665,1081,20.19,3225,3255,3175,4190,2260,3225,3214.31,0.67,0,-307,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,373,12.65,0.29,12,0.01,251.00,11127.00,5510,20240103,-42.38,2980,20241118,6.54,5510,-42.38,20240103,2980,6.54,20241118,5510,-42.38,20240103,2980,6.54,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N +20241126,120730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-25,5,-0.78,2864045,889,16.61,3225,3255,3200,4190,2260,3225,3221.65,0.67,0,-116,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,376,12.75,0.29,12,0.01,251.00,11127.00,5510,20240103,-41.92,2980,20241118,7.38,5510,-41.92,20240103,2980,7.38,20241118,5510,-41.92,20240103,2980,7.38,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N +20241126,110734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,-10,5,-0.31,2164930,671,12.54,3225,3255,3215,4190,2260,3225,3226.42,0.67,0,-32,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,378,12.81,0.29,12,0.01,251.00,11127.00,5510,20240103,-41.65,2980,20241118,7.89,5510,-41.65,20240103,2980,7.89,20241118,5510,-41.65,20240103,2980,7.89,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N +20241126,100735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,20,2,0.62,907215,281,5.25,3225,3255,3225,4190,2260,3225,3228.52,0.67,0,-32,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,381,12.93,0.29,12,0.00,251.00,11127.00,5510,20240103,-41.11,2980,20241118,8.89,5510,-41.11,20240103,2980,8.89,20241118,5510,-41.11,20240103,2980,8.89,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N +20241126,090729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,0,3,0.00,536210,166,3.10,3225,3255,3225,4190,2260,3225,3230.18,0.67,0,-19,3291,3257,3236,3202,3181,3247,3192,59,965,500,2320,5,1,11746609,379,12.85,0.29,12,0.00,251.00,11127.00,5510,20240103,-41.47,2980,20241118,8.22,5510,-41.47,20240103,2980,8.22,20241118,5510,-41.47,20240103,2980,8.22,20241118,1.09,N,080520,500,58 억,,78872,N,N,0,N,00,N 20241125,160711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,5,2,0.16,17350900,5353,70.42,3240,3270,3215,4185,2255,3220,3241.34,0.68,0,-729,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,379,12.85,0.29,12,0.05,251.00,11127.00,5510,20240103,-41.47,2980,20241118,8.22,5510,-41.47,20240103,2980,8.22,20241118,5510,-41.47,20240103,2980,8.22,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N 20241125,150725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,5,2,0.16,16460975,5077,66.79,3240,3270,3215,4185,2255,3220,3242.26,0.68,0,-567,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,379,12.85,0.29,12,0.04,251.00,11127.00,5510,20240103,-41.47,2980,20241118,8.22,5510,-41.47,20240103,2980,8.22,20241118,5510,-41.47,20240103,2980,8.22,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N 20241125,140723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,0,3,0.00,16044950,4948,65.09,3240,3270,3215,4185,2255,3220,3242.71,0.68,0,-612,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,378,12.83,0.29,12,0.04,251.00,11127.00,5510,20240103,-41.56,2980,20241118,8.05,5510,-41.56,20240103,2980,8.05,20241118,5510,-41.56,20240103,2980,8.05,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N diff --git a/080530/price/prices-20241101.csv b/080530/price/prices-20241101.csv index 53e78587cec3..4de73fd42121 100644 --- a/080530/price/prices-20241101.csv +++ b/080530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,32,2,2.69,66596543,55086,412.60,1188,1288,1173,1544,832,1188,1208.96,0.79,0,-7911,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,528,-6.22,1.47,12,0.13,-196.00,829.00,3380,20240329,-63.91,1114,20241112,9.52,3380,-63.91,20240329,1114,9.52,20241112,3380,-63.91,20240329,1114,9.52,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N +20241126,150729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,13,2,1.09,28460304,23458,175.70,1188,1288,1173,1544,832,1188,1213.25,0.79,0,-6448,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,520,-6.13,1.45,12,0.05,-196.00,829.00,3380,20240329,-64.47,1114,20241112,7.81,3380,-64.47,20240329,1114,7.81,20241112,3380,-64.47,20240329,1114,7.81,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N +20241126,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,28,2,2.36,20537117,16892,126.52,1188,1288,1173,1544,832,1188,1215.79,0.79,0,-3299,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,527,-6.20,1.47,12,0.04,-196.00,829.00,3380,20240329,-64.02,1114,20241112,9.16,3380,-64.02,20240329,1114,9.16,20241112,3380,-64.02,20240329,1114,9.16,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N +20241126,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,25,2,2.10,20448373,16819,125.98,1188,1288,1173,1544,832,1188,1215.79,0.79,0,-3291,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,525,-6.19,1.46,12,0.04,-196.00,829.00,3380,20240329,-64.11,1114,20241112,8.89,3380,-64.11,20240329,1114,8.89,20241112,3380,-64.11,20240329,1114,8.89,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N +20241126,120730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,31,2,2.61,20402143,16781,125.69,1188,1288,1173,1544,832,1188,1215.79,0.79,0,-3255,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,528,-6.22,1.47,12,0.04,-196.00,829.00,3380,20240329,-63.93,1114,20241112,9.43,3380,-63.93,20240329,1114,9.43,20241112,3380,-63.93,20240329,1114,9.43,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N +20241126,110735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,45,2,3.79,18315544,15074,112.91,1188,1288,1173,1544,832,1188,1215.04,0.79,0,-2836,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,534,-6.29,1.49,12,0.03,-196.00,829.00,3380,20240329,-63.52,1114,20241112,10.68,3380,-63.52,20240329,1114,10.68,20241112,3380,-63.52,20240329,1114,10.68,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N +20241126,100735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,22,2,1.85,14909110,12300,92.13,1188,1288,1173,1544,832,1188,1212.12,0.79,0,-2068,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,524,-6.17,1.46,12,0.03,-196.00,829.00,3380,20240329,-64.20,1114,20241112,8.62,3380,-64.20,20240329,1114,8.62,20241112,3380,-64.20,20240329,1114,8.62,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N +20241126,090729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-15,5,-1.26,2678920,2277,17.05,1188,1200,1173,1544,832,1188,1176.51,0.79,0,198,1226,1207,1179,1160,1132,1216,1169,217,356,500,730,1,1,43300427,508,-5.98,1.41,12,0.01,-196.00,829.00,3380,20240329,-65.30,1114,20241112,5.30,3380,-65.30,20240329,1114,5.30,20241112,3380,-65.30,20240329,1114,5.30,20241112,0.08,N,080530,500,216 억,,340420,N,N,0,N,00,N 20241125,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,33,2,2.86,15572611,13294,60.09,1155,1198,1151,1501,809,1155,1171.39,0.78,0,1653,1192,1173,1158,1139,1124,1183,1149,217,346,500,710,1,1,43300427,514,-6.06,1.43,12,0.03,-196.00,829.00,3380,20240329,-64.85,1114,20241112,6.64,3380,-64.85,20240329,1114,6.64,20241112,3380,-64.85,20240329,1114,6.64,20241112,0.08,N,080530,500,216 억,,338767,N,N,0,N,00,N 20241125,150725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,21,2,1.82,12993090,11114,50.24,1155,1198,1151,1501,809,1155,1169.07,0.78,0,1732,1192,1173,1158,1139,1124,1183,1149,217,346,500,710,1,1,43300427,509,-6.00,1.42,12,0.03,-196.00,829.00,3380,20240329,-65.21,1114,20241112,5.57,3380,-65.21,20240329,1114,5.57,20241112,3380,-65.21,20240329,1114,5.57,20241112,0.08,N,080530,500,216 억,,338767,N,N,0,N,00,N 20241125,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,27,2,2.34,5783393,4916,22.22,1155,1198,1151,1501,809,1155,1176.44,0.78,0,79,1192,1173,1158,1139,1124,1183,1149,217,346,500,710,1,1,43300427,512,-6.03,1.43,12,0.01,-196.00,829.00,3380,20240329,-65.03,1114,20241112,6.10,3380,-65.03,20240329,1114,6.10,20241112,3380,-65.03,20240329,1114,6.10,20241112,0.08,N,080530,500,216 억,,338767,N,N,0,N,00,N diff --git a/080580/price/prices-20241101.csv b/080580/price/prices-20241101.csv index b28205832c34..a5746ea92c2b 100644 --- a/080580/price/prices-20241101.csv +++ b/080580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4765,-10,5,-0.21,270140440,56822,92.73,4775,4850,4700,6200,3345,4775,4754.15,1.06,0,-16164,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,842,78.11,1.97,12,0.32,61.00,2418.00,14910,20240123,-68.04,3760,20231207,26.73,14910,-68.04,20240123,4630,2.92,20241121,14910,-68.04,20240123,3760,26.73,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N +20241126,150729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,40,2,0.84,246094510,51777,84.50,4775,4850,4700,6200,3345,4775,4752.97,1.06,0,-15726,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,851,78.93,1.99,12,0.29,61.00,2418.00,14910,20240123,-67.71,3760,20231207,28.06,14910,-67.71,20240123,4630,4.00,20241121,14910,-67.71,20240123,3760,28.06,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N +20241126,140727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4785,10,2,0.21,204092735,43026,70.22,4775,4850,4700,6200,3345,4775,4743.47,1.06,0,-15941,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,846,78.44,1.98,12,0.24,61.00,2418.00,14910,20240123,-67.91,3760,20231207,27.26,14910,-67.91,20240123,4630,3.35,20241121,14910,-67.91,20240123,3760,27.26,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N +20241126,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4715,-60,5,-1.26,122119950,25815,42.13,4775,4795,4700,6200,3345,4775,4730.58,1.06,0,-10776,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,834,77.30,1.95,12,0.15,61.00,2418.00,14910,20240123,-68.38,3760,20231207,25.40,14910,-68.38,20240123,4630,1.84,20241121,14910,-68.38,20240123,3760,25.40,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N +20241126,120731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,-45,5,-0.94,68240270,14391,23.49,4775,4795,4700,6200,3345,4775,4741.87,1.06,0,-1955,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,836,77.54,1.96,12,0.08,61.00,2418.00,14910,20240123,-68.28,3760,20231207,25.80,14910,-68.28,20240123,4630,2.16,20241121,14910,-68.28,20240123,3760,25.80,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N +20241126,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4740,-35,5,-0.73,51091295,10767,17.57,4775,4795,4700,6200,3345,4775,4745.17,1.06,0,-1235,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,838,77.70,1.96,12,0.06,61.00,2418.00,14910,20240123,-68.21,3760,20231207,26.06,14910,-68.21,20240123,4630,2.38,20241121,14910,-68.21,20240123,3760,26.06,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N +20241126,100736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,-45,5,-0.94,29175150,6135,10.01,4775,4795,4700,6200,3345,4775,4755.53,1.06,0,-1874,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,836,77.54,1.96,12,0.03,61.00,2418.00,14910,20240123,-68.28,3760,20231207,25.80,14910,-68.28,20240123,4630,2.16,20241121,14910,-68.28,20240123,3760,25.80,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N +20241126,090730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4735,-40,5,-0.84,5995700,1263,2.06,4775,4775,4700,6200,3345,4775,4747.19,1.06,0,-319,4891,4832,4766,4707,4641,4862,4737,88,1425,500,3050,5,1,17679298,837,77.62,1.96,12,0.01,61.00,2418.00,14910,20240123,-68.24,3760,20231207,25.93,14910,-68.24,20240123,4630,2.27,20241121,14910,-68.24,20240123,3760,25.93,20231207,1.16,N,080580,500,88 억,,187710,N,N,0,N,00,N 20241125,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,100,2,2.14,292765635,61174,84.73,4700,4825,4700,6070,3275,4675,4785.79,0.97,0,17064,4838,4756,4703,4621,4568,4797,4662,88,1395,500,2990,5,1,17679298,844,78.28,1.97,12,0.35,61.00,2418.00,14910,20240123,-67.97,3760,20231207,26.99,14910,-67.97,20240123,4630,3.13,20241121,14910,-67.97,20240123,3760,26.99,20231207,1.23,N,080580,500,88 억,,170714,N,N,0,N,00,N 20241125,150726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,115,2,2.46,287177460,60008,83.12,4700,4825,4700,6070,3275,4675,4785.65,0.97,0,16764,4838,4756,4703,4621,4568,4797,4662,88,1395,500,2990,5,1,17679298,847,78.52,1.98,12,0.34,61.00,2418.00,14910,20240123,-67.87,3760,20231207,27.39,14910,-67.87,20240123,4630,3.46,20241121,14910,-67.87,20240123,3760,27.39,20231207,1.23,N,080580,500,88 억,,170714,N,N,0,N,00,N 20241125,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4770,95,2,2.03,207604355,43409,60.13,4700,4825,4700,6070,3275,4675,4782.52,0.97,0,6509,4838,4756,4703,4621,4568,4797,4662,88,1395,500,2990,5,1,17679298,843,78.20,1.97,12,0.25,61.00,2418.00,14910,20240123,-68.01,3760,20231207,26.86,14910,-68.01,20240123,4630,3.02,20241121,14910,-68.01,20240123,3760,26.86,20231207,1.23,N,080580,500,88 억,,170714,N,N,0,N,00,N diff --git a/080720/price/prices-20241101.csv b/080720/price/prices-20241101.csv index bd08cf1c8642..eb514a35c470 100644 --- a/080720/price/prices-20241101.csv +++ b/080720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160722,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241126,150729,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241126,140727,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241126,130725,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241126,120731,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241126,110735,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241126,100736,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241126,090730,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241125,160712,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241125,150726,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241125,140724,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20241101.csv b/081000/price/prices-20241101.csv index 5e0a2507c313..93db97312b1d 100644 --- a/081000/price/prices-20241101.csv +++ b/081000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,0,3,0.00,123529170,10319,60.14,11970,12150,11930,15560,8380,11970,11971.05,1.45,0,498,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1700,17.00,0.42,12,0.07,704.00,28448.00,21000,20240604,-43.00,11520,20241119,3.91,21000,-43.00,20240604,11520,3.91,20241119,21000,-43.00,20240604,11520,3.91,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N +20241126,150730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,0,3,0.00,120967580,10105,58.89,11970,12150,11930,15560,8380,11970,11971.06,1.45,0,533,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1700,17.00,0.42,12,0.07,704.00,28448.00,21000,20240604,-43.00,11520,20241119,3.91,21000,-43.00,20240604,11520,3.91,20241119,21000,-43.00,20240604,11520,3.91,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N +20241126,140727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,-10,5,-0.08,105755840,8834,51.49,11970,12150,11930,15560,8380,11970,11971.46,1.45,0,385,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1699,16.99,0.42,12,0.06,704.00,28448.00,21000,20240604,-43.05,11520,20241119,3.82,21000,-43.05,20240604,11520,3.82,20241119,21000,-43.05,20240604,11520,3.82,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N +20241126,130725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,-10,5,-0.08,94983970,7934,46.24,11970,12150,11930,15560,8380,11970,11971.76,1.45,0,494,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1699,16.99,0.42,12,0.06,704.00,28448.00,21000,20240604,-43.05,11520,20241119,3.82,21000,-43.05,20240604,11520,3.82,20241119,21000,-43.05,20240604,11520,3.82,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N +20241126,120731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,10,2,0.08,84284700,7040,41.03,11970,12150,11930,15560,8380,11970,11972.26,1.45,0,460,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1702,17.02,0.42,12,0.05,704.00,28448.00,21000,20240604,-42.95,11520,20241119,3.99,21000,-42.95,20240604,11520,3.99,20241119,21000,-42.95,20240604,11520,3.99,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N +20241126,110736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11990,20,2,0.17,57476410,4800,27.98,11970,12150,11930,15560,8380,11970,11974.25,1.45,0,450,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1703,17.03,0.42,12,0.03,704.00,28448.00,21000,20240604,-42.90,11520,20241119,4.08,21000,-42.90,20240604,11520,4.08,20241119,21000,-42.90,20240604,11520,4.08,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N +20241126,100736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,0,3,0.00,28573090,2383,13.89,11970,12150,11930,15560,8380,11970,11990.39,1.45,0,62,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1700,17.00,0.42,12,0.02,704.00,28448.00,21000,20240604,-43.00,11520,20241119,3.91,21000,-43.00,20240604,11520,3.91,20241119,21000,-43.00,20240604,11520,3.91,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N +20241126,090730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12150,180,2,1.50,6280540,519,3.02,11970,12150,11970,15560,8380,11970,12101.23,1.45,0,-96,12496,12232,11916,11652,11336,12075,11495,142,3590,1000,8850,10,1,14202975,1726,17.26,0.43,12,0.00,704.00,28448.00,21000,20240604,-42.14,11520,20241119,5.47,21000,-42.14,20240604,11520,5.47,20241119,21000,-42.14,20240604,11520,5.47,20241119,1.17,N,081000,1000,142 억,,205288,N,N,10,N,00,N 20241125,160712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,80,2,0.67,205285590,17105,157.85,12100,12180,11600,15450,8330,11890,12001.52,1.43,0,2125,12050,11970,11870,11790,11690,11920,11740,142,3560,1000,8790,10,1,14202975,1700,17.00,0.42,12,0.12,704.00,28448.00,21000,20240604,-43.00,11520,20241119,3.91,21000,-43.00,20240604,11520,3.91,20241119,21000,-43.00,20240604,11520,3.91,20241119,1.17,N,081000,1000,142 억,,203210,N,N,10,N,00,N 20241125,150726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,110,2,0.93,195141680,16258,150.04,12100,12180,11600,15450,8330,11890,12002.81,1.43,0,2179,12050,11970,11870,11790,11690,11920,11740,142,3560,1000,8790,10,1,14202975,1704,17.05,0.42,12,0.11,704.00,28448.00,21000,20240604,-42.86,11520,20241119,4.17,21000,-42.86,20240604,11520,4.17,20241119,21000,-42.86,20240604,11520,4.17,20241119,1.17,N,081000,1000,142 억,,203210,N,N,10,N,00,N 20241125,140724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,80,2,0.67,176347240,14691,135.58,12100,12180,11600,15450,8330,11890,12003.76,1.43,0,1913,12050,11970,11870,11790,11690,11920,11740,142,3560,1000,8790,10,1,14202975,1700,17.00,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.00,11520,20241119,3.91,21000,-43.00,20240604,11520,3.91,20241119,21000,-43.00,20240604,11520,3.91,20241119,1.17,N,081000,1000,142 억,,203210,N,N,10,N,00,N diff --git a/081150/price/prices-20241101.csv b/081150/price/prices-20241101.csv index 7676cf8ed532..d492830faa90 100644 --- a/081150/price/prices-20241101.csv +++ b/081150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,170,2,5.83,3342261890,1106604,386.74,2980,3100,2920,3785,2045,2915,3019.78,2.16,0,82291,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,749,-33.53,0.47,12,4.56,-92.00,6498.00,3455,20240123,-10.71,2310,20240805,33.55,3455,-10.71,20240123,2310,33.55,20240805,3455,-10.71,20240123,2310,33.55,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N +20241126,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,145,2,4.97,3040653505,1008348,352.40,2980,3100,2920,3785,2045,2915,3015.48,2.16,0,77994,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,743,-33.26,0.47,12,4.15,-92.00,6498.00,3455,20240123,-11.43,2310,20240805,32.47,3455,-11.43,20240123,2310,32.47,20240805,3455,-11.43,20240123,2310,32.47,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N +20241126,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,135,2,4.63,2486811350,826799,288.95,2980,3100,2920,3785,2045,2915,3007.76,2.16,0,21524,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,740,-33.15,0.47,12,3.41,-92.00,6498.00,3455,20240123,-11.72,2310,20240805,32.03,3455,-11.72,20240123,2310,32.03,20240805,3455,-11.72,20240123,2310,32.03,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N +20241126,130726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,85,2,2.92,2260849575,751856,262.76,2980,3100,2920,3785,2045,2915,3007.02,2.16,0,-1703,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,728,-32.61,0.46,12,3.10,-92.00,6498.00,3455,20240123,-13.17,2310,20240805,29.87,3455,-13.17,20240123,2310,29.87,20240805,3455,-13.17,20240123,2310,29.87,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N +20241126,120732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,90,2,3.09,2175405335,723362,252.80,2980,3100,2920,3785,2045,2915,3007.35,2.16,0,-8005,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,729,-32.66,0.46,12,2.98,-92.00,6498.00,3455,20240123,-13.02,2310,20240805,30.09,3455,-13.02,20240123,2310,30.09,20240805,3455,-13.02,20240123,2310,30.09,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N +20241126,110736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,120,2,4.12,2023878750,672949,235.19,2980,3100,2920,3785,2045,2915,3007.48,2.16,0,-22147,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,737,-32.99,0.47,12,2.77,-92.00,6498.00,3455,20240123,-12.16,2310,20240805,31.39,3455,-12.16,20240123,2310,31.39,20240805,3455,-12.16,20240123,2310,31.39,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N +20241126,100737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,75,2,2.57,1538273770,512335,179.05,2980,3100,2920,3785,2045,2915,3002.48,2.16,0,-46892,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,726,-32.50,0.46,12,2.11,-92.00,6498.00,3455,20240123,-13.46,2310,20240805,29.44,3455,-13.46,20240123,2310,29.44,20240805,3455,-13.46,20240123,2310,29.44,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N +20241126,090730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,40,2,1.37,265304420,89664,31.34,2980,3010,2920,3785,2045,2915,2958.87,2.16,0,-39672,3015,2965,2895,2845,2775,2990,2870,121,870,500,2150,5,1,24268402,717,-32.12,0.45,12,0.37,-92.00,6498.00,3455,20240123,-14.47,2310,20240805,27.92,3455,-14.47,20240123,2310,27.92,20240805,3455,-14.47,20240123,2310,27.92,20240805,4.02,N,081150,500,121 억,,525284,N,N,0,N,00,N 20241125,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,80,2,2.82,791723350,274410,120.57,2830,2945,2825,3685,1985,2835,2885.01,1.93,0,56303,2868,2851,2818,2801,2768,2860,2810,121,850,500,2090,5,1,24268402,707,-31.68,0.45,12,1.13,-92.00,6498.00,3455,20240123,-15.63,2310,20240805,26.19,3455,-15.63,20240123,2310,26.19,20240805,3455,-15.63,20240123,2310,26.19,20240805,4.16,N,081150,500,121 억,,469378,N,N,0,N,00,N 20241125,150726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,90,2,3.17,677214795,235236,103.36,2830,2930,2825,3685,1985,2835,2878.87,1.93,0,61431,2868,2851,2818,2801,2768,2860,2810,121,850,500,2090,5,1,24268402,710,-31.79,0.45,12,0.97,-92.00,6498.00,3455,20240123,-15.34,2310,20240805,26.62,3455,-15.34,20240123,2310,26.62,20240805,3455,-15.34,20240123,2310,26.62,20240805,4.16,N,081150,500,121 억,,469378,N,N,0,N,00,N 20241125,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,60,2,2.12,540543800,188174,82.68,2830,2905,2825,3685,1985,2835,2872.57,1.93,0,69888,2868,2851,2818,2801,2768,2860,2810,121,850,500,2090,5,1,24268402,703,-31.47,0.45,12,0.78,-92.00,6498.00,3455,20240123,-16.21,2310,20240805,25.32,3455,-16.21,20240123,2310,25.32,20240805,3455,-16.21,20240123,2310,25.32,20240805,4.16,N,081150,500,121 억,,469378,N,N,0,N,00,N diff --git a/081580/price/prices-20241101.csv b/081580/price/prices-20241101.csv index 2399c08de107..c52cb3eb30d8 100644 --- a/081580/price/prices-20241101.csv +++ b/081580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3965,-290,5,-6.82,678124890,168509,356.08,4180,4255,3960,5530,2980,4255,4024.43,0.67,0,-16410,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,615,-396.50,0.57,12,1.09,-10.00,6898.00,5080,20241007,-21.95,2010,20240419,97.26,5080,-21.95,20241007,2010,97.26,20240419,5080,-21.95,20241007,2010,97.26,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N +20241126,150730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4005,-250,5,-5.88,646052930,160430,339.00,4180,4255,3960,5530,2980,4255,4027.01,0.67,0,-14174,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,621,-400.50,0.58,12,1.03,-10.00,6898.00,5080,20241007,-21.16,2010,20240419,99.25,5080,-21.16,20241007,2010,99.25,20240419,5080,-21.16,20241007,2010,99.25,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N +20241126,140728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-220,5,-5.17,601411520,149257,315.39,4180,4255,3960,5530,2980,4255,4029.37,0.67,0,-13836,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,626,-403.50,0.58,12,0.96,-10.00,6898.00,5080,20241007,-20.57,2010,20240419,100.75,5080,-20.57,20241007,2010,100.75,20240419,5080,-20.57,20241007,2010,100.75,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N +20241126,130726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,-255,5,-5.99,590427340,146518,309.61,4180,4255,3960,5530,2980,4255,4029.73,0.67,0,-14091,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,620,-400.00,0.58,12,0.94,-10.00,6898.00,5080,20241007,-21.26,2010,20240419,99.00,5080,-21.26,20241007,2010,99.00,20240419,5080,-21.26,20241007,2010,99.00,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N +20241126,120732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-220,5,-5.17,522967390,129560,273.77,4180,4255,3960,5530,2980,4255,4036.49,0.67,0,-12758,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,626,-403.50,0.58,12,0.84,-10.00,6898.00,5080,20241007,-20.57,2010,20240419,100.75,5080,-20.57,20241007,2010,100.75,20240419,5080,-20.57,20241007,2010,100.75,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N +20241126,110736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-215,5,-5.05,207917190,50836,107.42,4180,4255,4025,5530,2980,4255,4089.96,0.67,0,-6348,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,627,-404.00,0.59,12,0.33,-10.00,6898.00,5080,20241007,-20.47,2010,20240419,101.00,5080,-20.47,20241007,2010,101.00,20240419,5080,-20.47,20241007,2010,101.00,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N +20241126,100737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-205,5,-4.82,149458305,36428,76.98,4180,4255,4050,5530,2980,4255,4102.84,0.67,0,-2994,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,628,-405.00,0.59,12,0.23,-10.00,6898.00,5080,20241007,-20.28,2010,20240419,101.49,5080,-20.28,20241007,2010,101.49,20240419,5080,-20.28,20241007,2010,101.49,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N +20241126,090731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,-20,5,-0.47,6514105,1557,3.29,4180,4255,4180,5530,2980,4255,4183.75,0.67,0,276,4438,4346,4233,4141,4028,4290,4085,78,1275,500,2890,5,1,15508143,657,-423.50,0.61,12,0.01,-10.00,6898.00,5080,20241007,-16.63,2010,20240419,110.70,5080,-16.63,20241007,2010,110.70,20240419,5080,-16.63,20241007,2010,110.70,20240419,5.84,N,081580,500,77 억,,104626,N,N,0,N,00,N 20241125,160713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-50,5,-1.16,198964620,47320,55.85,4325,4325,4120,5590,3015,4305,4204.66,0.66,0,1896,4568,4436,4348,4216,4128,4392,4172,78,1285,500,2920,5,1,15508143,660,-425.50,0.62,12,0.31,-10.00,6898.00,5080,20241007,-16.24,2010,20240419,111.69,5080,-16.24,20241007,2010,111.69,20240419,5080,-16.24,20241007,2010,111.69,20240419,5.87,N,081580,500,77 억,,102748,N,N,0,N,00,N 20241125,150727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,-35,5,-0.81,185885050,44238,52.22,4325,4325,4120,5590,3015,4305,4201.93,0.66,0,1443,4568,4436,4348,4216,4128,4392,4172,78,1285,500,2920,5,1,15508143,662,-427.00,0.62,12,0.29,-10.00,6898.00,5080,20241007,-15.94,2010,20240419,112.44,5080,-15.94,20241007,2010,112.44,20240419,5080,-15.94,20241007,2010,112.44,20240419,5.87,N,081580,500,77 억,,102748,N,N,0,N,00,N 20241125,140725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,-60,5,-1.39,156467550,37326,44.06,4325,4325,4120,5590,3015,4305,4191.92,0.66,0,1998,4568,4436,4348,4216,4128,4392,4172,78,1285,500,2920,5,1,15508143,658,-424.50,0.62,12,0.24,-10.00,6898.00,5080,20241007,-16.44,2010,20240419,111.19,5080,-16.44,20241007,2010,111.19,20240419,5080,-16.44,20241007,2010,111.19,20240419,5.87,N,081580,500,77 억,,102748,N,N,0,N,00,N diff --git a/081660/price/prices-20241101.csv b/081660/price/prices-20241101.csv index 0ac6f5feb6e0..1107533bac10 100644 --- a/081660/price/prices-20241101.csv +++ b/081660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160723,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40550,700,2,1.76,4096450100,101534,91.38,39550,40650,39550,51800,27900,39850,40345.60,44.19,0,8449,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,24369,57.85,1.28,12,0.17,701.00,31737.00,44950,20240925,-9.79,36400,20241107,11.40,44950,-9.79,20240925,36400,11.40,20241107,44950,-9.79,20240925,36400,11.40,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,1788,N,00,N +20241126,150731,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40350,500,2,1.25,3658563800,90701,81.63,39550,40650,39550,51800,27900,39850,40336.53,44.19,0,5935,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,24249,57.56,1.27,12,0.15,701.00,31737.00,44950,20240925,-10.23,36400,20241107,10.85,44950,-10.23,20240925,36400,10.85,20241107,44950,-10.23,20240925,36400,10.85,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,603,N,00,N +20241126,140728,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40550,700,2,1.76,2798525700,69456,62.51,39550,40650,39550,51800,27900,39850,40292.07,44.19,0,7103,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,24369,57.85,1.28,12,0.12,701.00,31737.00,44950,20240925,-9.79,36400,20241107,11.40,44950,-9.79,20240925,36400,11.40,20241107,44950,-9.79,20240925,36400,11.40,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,603,N,00,N +20241126,130726,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40550,700,2,1.76,2357204700,58570,52.71,39550,40650,39550,51800,27900,39850,40245.94,44.19,0,7717,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,24369,57.85,1.28,12,0.10,701.00,31737.00,44950,20240925,-9.79,36400,20241107,11.40,44950,-9.79,20240925,36400,11.40,20241107,44950,-9.79,20240925,36400,11.40,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,603,N,00,N +20241126,120732,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40450,600,2,1.51,1759003600,43776,39.40,39550,40550,39550,51800,27900,39850,40181.92,44.19,0,6872,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,24309,57.70,1.27,12,0.07,701.00,31737.00,44950,20240925,-10.01,36400,20241107,11.13,44950,-10.01,20240925,36400,11.13,20241107,44950,-10.01,20240925,36400,11.13,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,603,N,00,N +20241126,110737,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40250,400,2,1.00,1425761700,35530,31.98,39550,40550,39550,51800,27900,39850,40128.39,44.19,0,3557,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,24189,57.42,1.27,12,0.06,701.00,31737.00,44950,20240925,-10.46,36400,20241107,10.58,44950,-10.46,20240925,36400,10.58,20241107,44950,-10.46,20240925,36400,10.58,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,603,N,00,N +20241126,100737,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40250,400,2,1.00,805035050,20136,18.12,39550,40400,39550,51800,27900,39850,39979.89,44.19,0,2962,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,24189,57.42,1.27,12,0.03,701.00,31737.00,44950,20240925,-10.46,36400,20241107,10.58,44950,-10.46,20240925,36400,10.58,20241107,44950,-10.46,20240925,36400,10.58,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,603,N,00,N +20241126,090731,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39650,-200,5,-0.50,123427400,3118,2.81,39550,39800,39550,51800,27900,39850,39585.44,44.19,0,-1111,40850,40350,39950,39450,39050,40150,39250,617,11950,1000,31080,50,1,60095839,23828,56.56,1.25,12,0.01,701.00,31737.00,44950,20240925,-11.79,36400,20241107,8.93,44950,-11.79,20240925,36400,8.93,20241107,44950,-11.79,20240925,36400,8.93,20241107,0.07,N,081660,1000,616 억,,26555562,N,N,603,N,00,N 20241125,160713,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39850,-100,5,-0.25,4431510700,111116,144.07,40350,40450,39550,51900,28000,39950,39881.84,44.20,0,15813,40850,40400,39600,39150,38350,40625,39375,617,11950,1000,31160,50,1,60095839,23948,56.85,1.26,12,0.18,701.00,31737.00,44950,20240925,-11.35,36400,20241107,9.48,44950,-11.35,20240925,36400,9.48,20241107,44950,-11.35,20240925,36400,9.48,20241107,0.07,N,081660,1000,616 억,,26559944,N,N,603,N,00,N 20241125,150727,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40000,50,2,0.13,3596564150,90175,116.91,40350,40450,39550,51900,28000,39950,39884.27,44.20,0,16961,40850,40400,39600,39150,38350,40625,39375,617,11950,1000,31160,50,1,60095839,24038,57.06,1.26,12,0.15,701.00,31737.00,44950,20240925,-11.01,36400,20241107,9.89,44950,-11.01,20240925,36400,9.89,20241107,44950,-11.01,20240925,36400,9.89,20241107,0.07,N,081660,1000,616 억,,26559944,N,N,17,N,00,N 20241125,140725,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39700,-250,5,-0.63,2684300000,67272,87.22,40350,40450,39550,51900,28000,39950,39902.19,44.20,0,13838,40850,40400,39600,39150,38350,40625,39375,617,11950,1000,31160,50,1,60095839,23858,56.63,1.25,12,0.11,701.00,31737.00,44950,20240925,-11.68,36400,20241107,9.07,44950,-11.68,20240925,36400,9.07,20241107,44950,-11.68,20240925,36400,9.07,20241107,0.07,N,081660,1000,616 억,,26559944,N,N,17,N,00,N diff --git a/082210/price/prices-20241101.csv b/082210/price/prices-20241101.csv index 23d44d4b4ebd..5b0e55f6bc5e 100644 --- a/082210/price/prices-20241101.csv +++ b/082210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160724,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1852,23,2,1.26,42205987,22893,82.28,1816,1889,1812,2375,1281,1829,1843.61,4.95,0,3522,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,615,5.12,1.14,12,0.07,362.00,1628.00,5150,20240401,-64.04,1645,20241115,12.58,5150,-64.04,20240401,1645,12.58,20241115,5150,-64.04,20240401,1645,12.58,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N +20241126,150731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1848,19,2,1.04,38428060,20853,74.95,1816,1889,1812,2375,1281,1829,1842.81,4.95,0,3138,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,613,5.10,1.14,12,0.06,362.00,1628.00,5150,20240401,-64.12,1645,20241115,12.34,5150,-64.12,20240401,1645,12.34,20241115,5150,-64.12,20240401,1645,12.34,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N +20241126,140728,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1852,23,2,1.26,37717865,20467,73.56,1816,1889,1812,2375,1281,1829,1842.86,4.95,0,3159,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,615,5.12,1.14,12,0.06,362.00,1628.00,5150,20240401,-64.04,1645,20241115,12.58,5150,-64.04,20240401,1645,12.58,20241115,5150,-64.04,20240401,1645,12.58,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N +20241126,130727,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1853,24,2,1.31,36998912,20077,72.16,1816,1889,1812,2375,1281,1829,1842.85,4.95,0,2946,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,615,5.12,1.14,12,0.06,362.00,1628.00,5150,20240401,-64.02,1645,20241115,12.64,5150,-64.02,20240401,1645,12.64,20241115,5150,-64.02,20240401,1645,12.64,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N +20241126,120733,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1854,25,2,1.37,26682729,14493,52.09,1816,1889,1812,2375,1281,1829,1841.08,4.95,0,4945,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,615,5.12,1.14,12,0.04,362.00,1628.00,5150,20240401,-64.00,1645,20241115,12.71,5150,-64.00,20240401,1645,12.71,20241115,5150,-64.00,20240401,1645,12.71,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N +20241126,110737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,1,2,0.05,13829041,7541,27.10,1816,1844,1812,2375,1281,1829,1833.85,4.95,0,1449,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,607,5.06,1.12,12,0.02,362.00,1628.00,5150,20240401,-64.47,1645,20241115,11.25,5150,-64.47,20240401,1645,11.25,20241115,5150,-64.47,20240401,1645,11.25,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N +20241126,100738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1843,14,2,0.77,9788346,5342,19.20,1816,1844,1812,2375,1281,1829,1832.34,4.95,0,1041,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,612,5.09,1.13,12,0.02,362.00,1628.00,5150,20240401,-64.21,1645,20241115,12.04,5150,-64.21,20240401,1645,12.04,20241115,5150,-64.21,20240401,1645,12.04,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N +20241126,090731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1816,-13,5,-0.71,1537306,847,3.04,1816,1816,1812,2375,1281,1829,1815.00,4.95,0,-6,1879,1854,1830,1805,1781,1866,1817,166,546,500,1280,1,1,33192356,603,5.02,1.12,12,0.00,362.00,1628.00,5150,20240401,-64.74,1645,20241115,10.40,5150,-64.74,20240401,1645,10.40,20241115,5150,-64.74,20240401,1645,10.40,20241115,0.08,N,082210,500,165 억,,1643518,N,N,0,N,00,N 20241125,160713,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1829,19,2,1.05,49056229,27016,132.97,1810,1855,1806,2350,1267,1810,1815.82,4.92,0,9627,1879,1844,1827,1792,1775,1836,1784,166,540,500,1260,1,1,33192356,607,5.05,1.12,12,0.08,362.00,1628.00,5150,20240401,-64.49,1645,20241115,11.19,5150,-64.49,20240401,1645,11.19,20241115,5150,-64.49,20240401,1645,11.19,20241115,0.08,N,082210,500,165 억,,1633886,N,N,0,N,00,N 20241125,150727,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1820,10,2,0.55,47806567,26331,129.59,1810,1855,1806,2350,1267,1810,1815.60,4.92,0,9304,1879,1844,1827,1792,1775,1836,1784,166,540,500,1260,1,1,33192356,604,5.03,1.12,12,0.08,362.00,1628.00,5150,20240401,-64.66,1645,20241115,10.64,5150,-64.66,20240401,1645,10.64,20241115,5150,-64.66,20240401,1645,10.64,20241115,0.08,N,082210,500,165 억,,1633886,N,N,0,N,00,N 20241125,140726,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1814,4,2,0.22,32863846,18082,88.99,1810,1855,1806,2350,1267,1810,1817.49,4.92,0,4687,1879,1844,1827,1792,1775,1836,1784,166,540,500,1260,1,1,33192356,602,5.01,1.11,12,0.05,362.00,1628.00,5150,20240401,-64.78,1645,20241115,10.27,5150,-64.78,20240401,1645,10.27,20241115,5150,-64.78,20240401,1645,10.27,20241115,0.08,N,082210,500,165 억,,1633886,N,N,0,N,00,N diff --git a/082270/price/prices-20241101.csv b/082270/price/prices-20241101.csv index f2313e841dcd..31beaf5f08ff 100644 --- a/082270/price/prices-20241101.csv +++ b/082270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160724,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,16820,2350,2,16.24,20963186530,1310672,124.65,14470,16940,14320,18810,10130,14470,15993.01,6.60,0,34859,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,6727,-24.74,5.79,12,3.28,-680.00,2906.00,23500,20241017,-28.43,9060,20240827,85.65,23500,-28.43,20241017,9060,85.65,20240827,23500,-28.43,20241017,9060,85.65,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N +20241126,150731,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,16760,2290,2,15.83,20235794080,1267272,120.53,14470,16940,14320,18810,10130,14470,15968.82,6.60,0,32391,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,6703,-24.65,5.77,12,3.17,-680.00,2906.00,23500,20241017,-28.68,9060,20240827,84.99,23500,-28.68,20241017,9060,84.99,20240827,23500,-28.68,20241017,9060,84.99,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N +20241126,140729,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,16610,2140,2,14.79,16767382460,1059723,100.79,14470,16880,14320,18810,10130,14470,15823.31,6.60,0,7390,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,6643,-24.43,5.72,12,2.65,-680.00,2906.00,23500,20241017,-29.32,9060,20240827,83.33,23500,-29.32,20241017,9060,83.33,20240827,23500,-29.32,20241017,9060,83.33,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N +20241126,130727,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,16330,1860,2,12.85,13476505320,860527,81.84,14470,16520,14320,18810,10130,14470,15661.73,6.60,0,-20232,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,6531,-24.01,5.62,12,2.15,-680.00,2906.00,23500,20241017,-30.51,9060,20240827,80.24,23500,-30.51,20241017,9060,80.24,20240827,23500,-30.51,20241017,9060,80.24,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N +20241126,120733,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,16170,1700,2,11.75,10800014880,695610,66.16,14470,16300,14320,18810,10130,14470,15527.03,6.60,0,-36308,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,6467,-23.78,5.56,12,1.74,-680.00,2906.00,23500,20241017,-31.19,9060,20240827,78.48,23500,-31.19,20241017,9060,78.48,20240827,23500,-31.19,20241017,9060,78.48,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N +20241126,110737,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,16070,1600,2,11.06,6516440770,426224,40.54,14470,16070,14320,18810,10130,14470,15290.12,6.60,0,-4470,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,6427,-23.63,5.53,12,1.07,-680.00,2906.00,23500,20241017,-31.62,9060,20240827,77.37,23500,-31.62,20241017,9060,77.37,20240827,23500,-31.62,20241017,9060,77.37,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N +20241126,100738,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15160,690,2,4.77,3003084900,201128,19.13,14470,15340,14320,18810,10130,14470,14932.82,6.60,0,-7465,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,6063,-22.29,5.22,12,0.50,-680.00,2906.00,23500,20241017,-35.49,9060,20240827,67.33,23500,-35.49,20241017,9060,67.33,20240827,23500,-35.49,20241017,9060,67.33,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N +20241126,090731,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,14640,170,2,1.17,383992970,26216,2.49,14470,14830,14320,18810,10130,14470,14652.14,6.60,0,-6487,15530,15000,14210,13680,12890,15265,13945,200,4340,500,10990,10,1,39994174,5855,-21.53,5.04,12,0.07,-680.00,2906.00,23500,20241017,-37.70,9060,20240827,61.59,23500,-37.70,20241017,9060,61.59,20240827,23500,-37.70,20241017,9060,61.59,20240827,0.05,N,082270,500,199 억,,2638381,N,N,159,N,00,N 20241125,160714,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,14470,1110,2,8.31,14994452250,1047399,212.87,13680,14740,13420,17360,9360,13360,14315.37,6.50,0,57019,14366,13862,12896,12392,11426,14115,12645,200,4000,500,10150,10,1,39994174,5787,-21.28,4.98,12,2.62,-680.00,2906.00,23500,20241017,-38.43,9060,20240827,59.71,23500,-38.43,20241017,9060,59.71,20240827,23500,-38.43,20241017,9060,59.71,20240827,0.06,N,082270,500,199 억,,2600726,N,N,159,N,00,N 20241125,150728,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,14560,1200,2,8.98,8590511030,604850,122.93,13680,14740,13420,17360,9360,13360,14202.72,6.50,0,-1165,14366,13862,12896,12392,11426,14115,12645,200,4000,500,10150,10,1,39994174,5823,-21.41,5.01,12,1.51,-680.00,2906.00,23500,20241017,-38.04,9060,20240827,60.71,23500,-38.04,20241017,9060,60.71,20240827,23500,-38.04,20241017,9060,60.71,20240827,0.06,N,082270,500,199 억,,2600726,N,N,0,N,00,N 20241125,140726,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,14200,840,2,6.29,6810052810,482238,98.01,13680,14510,13420,17360,9360,13360,14121.77,6.50,0,-23982,14366,13862,12896,12392,11426,14115,12645,200,4000,500,10150,10,1,39994174,5679,-20.88,4.89,12,1.21,-680.00,2906.00,23500,20241017,-39.57,9060,20240827,56.73,23500,-39.57,20241017,9060,56.73,20240827,23500,-39.57,20241017,9060,56.73,20240827,0.06,N,082270,500,199 억,,2600726,N,N,0,N,00,N diff --git a/082640/price/prices-20241101.csv b/082640/price/prices-20241101.csv index 7904d50c211c..716c82dc744d 100644 --- a/082640/price/prices-20241101.csv +++ b/082640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160724,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5740,-10,5,-0.17,481806600,84001,67.44,5750,5840,5660,7470,4030,5750,5735.72,82.46,0,-14490,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9262,3.42,0.31,12,0.05,1677.00,18372.00,9440,20240731,-39.19,4240,20240112,35.38,9440,-39.19,20240731,4240,35.38,20240112,9440,-39.19,20240731,4240,35.38,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,11,N,00,N +20241126,150732,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5690,-60,5,-1.04,427165440,74452,59.77,5750,5840,5660,7470,4030,5750,5737.46,82.46,0,-12881,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9181,3.39,0.31,12,0.05,1677.00,18372.00,9440,20240731,-39.72,4240,20240112,34.20,9440,-39.72,20240731,4240,34.20,20240112,9440,-39.72,20240731,4240,34.20,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,854,N,00,N +20241126,140729,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,20,2,0.35,263463920,45764,36.74,5750,5840,5660,7470,4030,5750,5757.01,82.46,0,-8630,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9310,3.44,0.31,12,0.03,1677.00,18372.00,9440,20240731,-38.88,4240,20240112,36.08,9440,-38.88,20240731,4240,36.08,20240112,9440,-38.88,20240731,4240,36.08,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,854,N,00,N +20241126,130727,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5780,30,2,0.52,242926780,42203,33.88,5750,5840,5660,7470,4030,5750,5756.15,82.46,0,-7416,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9327,3.45,0.31,12,0.03,1677.00,18372.00,9440,20240731,-38.77,4240,20240112,36.32,9440,-38.77,20240731,4240,36.32,20240112,9440,-38.77,20240731,4240,36.32,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,854,N,00,N +20241126,120733,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5760,10,2,0.17,167060530,29111,23.37,5750,5790,5660,7470,4030,5750,5738.74,82.46,0,-4651,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9294,3.43,0.31,12,0.02,1677.00,18372.00,9440,20240731,-38.98,4240,20240112,35.85,9440,-38.98,20240731,4240,35.85,20240112,9440,-38.98,20240731,4240,35.85,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,854,N,00,N +20241126,110738,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5760,10,2,0.17,144605380,25216,20.24,5750,5790,5660,7470,4030,5750,5734.67,82.46,0,-3519,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9294,3.43,0.31,12,0.02,1677.00,18372.00,9440,20240731,-38.98,4240,20240112,35.85,9440,-38.98,20240731,4240,35.85,20240112,9440,-38.98,20240731,4240,35.85,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,854,N,00,N +20241126,100738,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,20,2,0.35,92542740,16192,13.00,5750,5770,5660,7470,4030,5750,5715.34,82.46,0,-4904,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9310,3.44,0.31,12,0.01,1677.00,18372.00,9440,20240731,-38.88,4240,20240112,36.08,9440,-38.88,20240731,4240,36.08,20240112,9440,-38.88,20240731,4240,36.08,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,854,N,00,N +20241126,090732,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5700,-50,5,-0.87,23916820,4188,3.36,5750,5750,5660,7470,4030,5750,5710.80,82.46,0,-3044,5916,5832,5786,5702,5656,5810,5680,8068,1720,5000,4140,10,1,161358585,9197,3.40,0.31,12,0.00,1677.00,18372.00,9440,20240731,-39.62,4240,20240112,34.43,9440,-39.62,20240731,4240,34.43,20240112,9440,-39.62,20240731,4240,34.43,20240112,0.27,N,082640,5000,8067 억,,133057713,N,N,854,N,00,N 20241125,160714,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5750,-110,5,-1.88,722143320,124510,162.83,5790,5870,5740,7610,4110,5860,5799.89,82.47,0,-23121,5953,5906,5853,5806,5753,5910,5810,8068,1750,5000,4210,10,1,161358585,9278,3.43,0.31,12,0.08,1677.00,18372.00,9440,20240731,-39.09,4240,20240112,35.61,9440,-39.09,20240731,4240,35.61,20240112,9440,-39.09,20240731,4240,35.61,20240112,0.26,N,082640,5000,8067 억,,133070901,N,N,854,N,00,N 20241125,150728,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,-90,5,-1.54,558808480,96114,125.69,5790,5870,5760,7610,4110,5860,5814.02,82.47,0,-8631,5953,5906,5853,5806,5753,5910,5810,8068,1750,5000,4210,10,1,161358585,9310,3.44,0.31,12,0.06,1677.00,18372.00,9440,20240731,-38.88,4240,20240112,36.08,9440,-38.88,20240731,4240,36.08,20240112,9440,-38.88,20240731,4240,36.08,20240112,0.26,N,082640,5000,8067 억,,133070901,N,N,10,N,00,N 20241125,140726,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,-60,5,-1.02,437203320,75093,98.20,5790,5870,5780,7610,4110,5860,5822.16,82.47,0,6265,5953,5906,5853,5806,5753,5910,5810,8068,1750,5000,4210,10,1,161358585,9359,3.46,0.32,12,0.05,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.26,N,082640,5000,8067 억,,133070901,N,N,10,N,00,N diff --git a/082660/price/prices-20241101.csv b/082660/price/prices-20241101.csv index 4038080f323b..f47936103750 100644 --- a/082660/price/prices-20241101.csv +++ b/082660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160725,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241126,150732,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241126,140729,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241126,130728,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241126,120734,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241126,110738,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241126,100739,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241126,090732,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241125,160714,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241125,150728,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241125,140727,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20241101.csv b/082740/price/prices-20241101.csv index f64df8a5446c..b886fa787dae 100644 --- a/082740/price/prices-20241101.csv +++ b/082740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160725,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17220,-260,5,-1.49,24448417160,1411990,41.68,17540,17870,16750,22700,12240,17480,17314.99,7.89,0,-65128,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14370,-2870.00,5.49,12,1.69,-6.00,3135.00,18340,20241125,-6.11,7990,20240220,115.52,18340,-6.11,20241125,7990,115.52,20240220,18340,-6.11,20241125,7990,115.52,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4478,N,00,N +20241126,150732,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17230,-250,5,-1.43,23708401460,1369104,40.41,17540,17870,16750,22700,12240,17480,17316.73,7.89,0,-53677,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14378,-2871.67,5.50,12,1.64,-6.00,3135.00,18340,20241125,-6.05,7990,20240220,115.64,18340,-6.05,20241125,7990,115.64,20240220,18340,-6.05,20241125,7990,115.64,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4398,N,00,N +20241126,140730,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17310,-170,5,-0.97,21362010640,1233406,36.41,17540,17870,16750,22700,12240,17480,17319.53,7.89,0,-59045,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14445,-2885.00,5.52,12,1.48,-6.00,3135.00,18340,20241125,-5.62,7990,20240220,116.65,18340,-5.62,20241125,7990,116.65,20240220,18340,-5.62,20241125,7990,116.65,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4398,N,00,N +20241126,130728,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17300,-180,5,-1.03,18726169340,1080222,31.89,17540,17870,16750,22700,12240,17480,17335.48,7.89,0,-43061,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14436,-2883.33,5.52,12,1.29,-6.00,3135.00,18340,20241125,-5.67,7990,20240220,116.52,18340,-5.67,20241125,7990,116.52,20240220,18340,-5.67,20241125,7990,116.52,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4398,N,00,N +20241126,120734,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17540,60,2,0.34,17308144150,999082,29.49,17540,17870,16750,22700,12240,17480,17324.04,7.89,0,-36659,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14637,-2923.33,5.59,12,1.20,-6.00,3135.00,18340,20241125,-4.36,7990,20240220,119.52,18340,-4.36,20241125,7990,119.52,20240220,18340,-4.36,20241125,7990,119.52,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4398,N,00,N +20241126,110738,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17390,-90,5,-0.51,15913682170,919053,27.13,17540,17870,16750,22700,12240,17480,17315.30,7.89,0,-29615,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14511,-2898.33,5.55,12,1.10,-6.00,3135.00,18340,20241125,-5.18,7990,20240220,117.65,18340,-5.18,20241125,7990,117.65,20240220,18340,-5.18,20241125,7990,117.65,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4398,N,00,N +20241126,100739,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17430,-50,5,-0.29,9919218310,579580,17.11,17540,17540,16750,22700,12240,17480,17114.48,7.89,0,-57710,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14545,-2905.00,5.56,12,0.69,-6.00,3135.00,18340,20241125,-4.96,7990,20240220,118.15,18340,-4.96,20241125,7990,118.15,20240220,18340,-4.96,20241125,7990,118.15,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4398,N,00,N +20241126,090732,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17190,-290,5,-1.66,2270716700,131238,3.87,17540,17540,17000,22700,12240,17480,17302.25,7.89,0,-49696,19206,18342,17476,16612,15746,18775,17045,834,5220,1000,12580,10,1,83447142,14345,-2865.00,5.48,12,0.16,-6.00,3135.00,18340,20241125,-6.27,7990,20240220,115.14,18340,-6.27,20241125,7990,115.14,20240220,18340,-6.27,20241125,7990,115.14,20240220,0.73,N,082740,1000,834 억,,6581312,N,N,4398,N,00,N 20241125,160715,55,60.00,KOSPI,신고가,기계,N,N,N,Y,60,N,17480,790,2,4.73,59392427940,3377284,195.78,16770,18340,16610,21650,11690,16690,17586.14,7.82,0,39935,17816,17252,16576,16012,15336,17535,16295,834,4960,1000,12010,10,1,83447142,14587,-2913.33,5.58,12,4.05,-6.00,3135.00,18340,20241125,-4.69,7990,20240220,118.77,18340,-4.69,20241125,7990,118.77,20240220,18340,-4.69,20241125,7990,118.77,20240220,0.71,N,082740,1000,834 억,,6526461,N,N,4398,N,00,N 20241125,150728,55,60.00,KOSPI,신고가,기계,N,N,N,Y,60,N,17350,660,2,3.95,56533048240,3213134,186.26,16770,18340,16610,21650,11690,16690,17594.41,7.82,0,10009,17816,17252,16576,16012,15336,17535,16295,834,4960,1000,12010,10,1,83447142,14478,-2891.67,5.53,12,3.85,-6.00,3135.00,18340,20241125,-5.40,7990,20240220,117.15,18340,-5.40,20241125,7990,117.15,20240220,18340,-5.40,20241125,7990,117.15,20240220,0.71,N,082740,1000,834 억,,6526461,N,N,4533,N,00,N 20241125,140727,55,60.00,KOSPI,신고가,기계,N,N,N,Y,60,N,16940,250,2,1.50,52248456160,2962773,171.75,16770,18340,16610,21650,11690,16690,17635.04,7.82,0,-31993,17816,17252,16576,16012,15336,17535,16295,834,4960,1000,12010,10,1,83447142,14136,-2823.33,5.40,12,3.55,-6.00,3135.00,18340,20241125,-7.63,7990,20240220,112.02,18340,-7.63,20241125,7990,112.02,20240220,18340,-7.63,20241125,7990,112.02,20240220,0.71,N,082740,1000,834 억,,6526461,N,N,4533,N,00,N diff --git a/082800/price/prices-20241101.csv b/082800/price/prices-20241101.csv index 0a6a7ce2ad31..6dc174554695 100644 --- a/082800/price/prices-20241101.csv +++ b/082800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160725,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7930,1830,1,30.00,63410211330,8707258,1777.18,6410,7930,6360,7930,4270,6100,7282.18,0.00,0,124086,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3973,-113.29,3.67,12,17.38,-70.00,2159.00,7930,20241126,0.00,2715,20240522,192.08,7930,0.00,20241126,2715,192.08,20240522,7930,0.00,20241126,2715,192.08,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20241126,150732,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7810,1710,2,28.03,55710105310,7730953,1577.91,6410,7840,6360,7930,4270,6100,7206.11,0.00,0,209219,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3913,-111.57,3.62,12,15.43,-70.00,2159.00,7840,20241126,-0.38,2715,20240522,187.66,7840,-0.38,20241126,2715,187.66,20240522,7840,-0.38,20241126,2715,187.66,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20241126,140730,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7560,1460,2,23.93,44356294890,6226873,1270.93,6410,7570,6360,7930,4270,6100,7123.37,0.00,0,321148,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3788,-108.00,3.50,12,12.43,-70.00,2159.00,7570,20241126,-0.13,2715,20240522,178.45,7570,-0.13,20241126,2715,178.45,20240522,7570,-0.13,20241126,2715,178.45,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20241126,130728,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7110,1010,2,16.56,38311868500,5402385,1102.64,6410,7500,6360,7930,4270,6100,7091.66,0.00,0,224332,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3562,-101.57,3.29,12,10.78,-70.00,2159.00,7500,20241126,-5.20,2715,20240522,161.88,7500,-5.20,20241126,2715,161.88,20240522,7500,-5.20,20241126,2715,161.88,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20241126,120734,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7290,1190,2,19.51,35272072620,4978230,1016.07,6410,7500,6360,7930,4270,6100,7085.26,0.00,0,279514,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3653,-104.14,3.38,12,9.94,-70.00,2159.00,7500,20241126,-2.80,2715,20240522,168.51,7500,-2.80,20241126,2715,168.51,20240522,7500,-2.80,20241126,2715,168.51,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20241126,110739,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7360,1260,2,20.66,28926660180,4102593,837.35,6410,7500,6360,7930,4270,6100,7050.82,0.00,0,241814,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3688,-105.14,3.41,12,8.19,-70.00,2159.00,7500,20241126,-1.87,2715,20240522,171.09,7500,-1.87,20241126,2715,171.09,20240522,7500,-1.87,20241126,2715,171.09,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20241126,100739,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,7160,1060,2,17.38,15891681030,2317331,472.97,6410,7320,6360,7930,4270,6100,6857.75,0.00,0,199704,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3587,-102.29,3.32,12,4.62,-70.00,2159.00,7320,20241126,-2.19,2715,20240522,163.72,7320,-2.19,20241126,2715,163.72,20240522,7320,-2.19,20241126,2715,163.72,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20241126,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,550,2,9.02,3816798930,571400,116.62,6410,7050,6360,7930,4270,6100,6679.73,0.00,0,-37992,6486,6292,6096,5902,5706,6390,6000,1253,1830,2500,4020,10,1,50104666,3332,-95.00,3.08,12,1.14,-70.00,2159.00,7130,20241104,-6.73,2715,20240522,144.94,7130,-6.73,20241104,2715,144.94,20240522,7130,-6.73,20241104,2715,144.94,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N 20241125,160715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,0,3,0.00,2941758820,483221,34.61,6070,6290,5900,7930,4270,6100,6087.80,0.00,0,76987,6806,6452,6076,5722,5346,6630,5900,1253,1830,2500,4020,10,1,50104666,3056,-87.14,2.83,12,0.96,-70.00,2159.00,7130,20241104,-14.45,2715,20240522,124.68,7130,-14.45,20241104,2715,124.68,20240522,7130,-14.45,20241104,2715,124.68,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N 20241125,150729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,0,3,0.00,2806859690,461141,33.03,6070,6290,5900,7930,4270,6100,6086.76,0.00,0,77541,6806,6452,6076,5722,5346,6630,5900,1253,1830,2500,4020,10,1,50104666,3056,-87.14,2.83,12,0.92,-70.00,2159.00,7130,20241104,-14.45,2715,20240522,124.68,7130,-14.45,20241104,2715,124.68,20240522,7130,-14.45,20241104,2715,124.68,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N 20241125,140727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-20,5,-0.33,2319309340,381326,27.31,6070,6290,5900,7930,4270,6100,6082.21,0.00,0,53744,6806,6452,6076,5722,5346,6630,5900,1253,1830,2500,4020,10,1,50104666,3046,-86.86,2.82,12,0.76,-70.00,2159.00,7130,20241104,-14.73,2715,20240522,123.94,7130,-14.73,20241104,2715,123.94,20240522,7130,-14.73,20241104,2715,123.94,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N diff --git a/082850/price/prices-20241101.csv b/082850/price/prices-20241101.csv index 5b1b56e59d14..508fccead33e 100644 --- a/082850/price/prices-20241101.csv +++ b/082850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160726,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3135,-25,5,-0.79,13831243045,4317917,130.35,3165,3315,3105,4105,2215,3160,3203.34,2.55,0,-120074,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1519,9.74,0.74,12,8.91,322.00,4256.00,6030,20240809,-48.01,2505,20240422,25.15,6030,-48.01,20240809,2505,25.15,20240422,6030,-48.01,20240809,2505,25.15,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N +20241126,150733,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3145,-15,5,-0.47,13387678325,4176531,126.08,3165,3315,3105,4105,2215,3160,3205.47,2.55,0,-164863,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1524,9.77,0.74,12,8.62,322.00,4256.00,6030,20240809,-47.84,2505,20240422,25.55,6030,-47.84,20240809,2505,25.55,20240422,6030,-47.84,20240809,2505,25.55,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N +20241126,140730,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3115,-45,5,-1.42,12735682170,3968835,119.81,3165,3315,3105,4105,2215,3160,3208.93,2.55,0,-224135,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1509,9.67,0.73,12,8.19,322.00,4256.00,6030,20240809,-48.34,2505,20240422,24.35,6030,-48.34,20240809,2505,24.35,20240422,6030,-48.34,20240809,2505,24.35,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N +20241126,130729,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3115,-45,5,-1.42,11909645135,3703864,111.81,3165,3315,3115,4105,2215,3160,3215.48,2.55,0,-263348,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1509,9.67,0.73,12,7.64,322.00,4256.00,6030,20240809,-48.34,2505,20240422,24.35,6030,-48.34,20240809,2505,24.35,20240422,6030,-48.34,20240809,2505,24.35,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N +20241126,120735,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3150,-10,5,-0.32,10926341095,3390388,102.35,3165,3315,3140,4105,2215,3160,3222.76,2.55,0,-220499,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1526,9.78,0.74,12,7.00,322.00,4256.00,6030,20240809,-47.76,2505,20240422,25.75,6030,-47.76,20240809,2505,25.75,20240422,6030,-47.76,20240809,2505,25.75,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N +20241126,110739,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3180,20,2,0.63,9781993460,3028597,91.43,3165,3315,3160,4105,2215,3160,3229.90,2.55,0,-157644,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1541,9.88,0.75,12,6.25,322.00,4256.00,6030,20240809,-47.26,2505,20240422,26.95,6030,-47.26,20240809,2505,26.95,20240422,6030,-47.26,20240809,2505,26.95,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N +20241126,100740,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3195,35,2,1.11,8796791870,2719521,82.10,3165,3315,3160,4105,2215,3160,3234.71,2.55,0,-119011,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1548,9.92,0.75,12,5.61,322.00,4256.00,6030,20240809,-47.01,2505,20240422,27.54,6030,-47.01,20240809,2505,27.54,20240422,6030,-47.01,20240809,2505,27.54,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N +20241126,090733,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3165,5,2,0.16,716839090,225677,6.81,3165,3200,3160,4105,2215,3160,3176.47,2.55,0,-28744,3296,3227,3181,3112,3066,3205,3090,242,945,500,2020,5,1,48456578,1534,9.83,0.74,12,0.47,322.00,4256.00,6030,20240809,-47.51,2505,20240422,26.35,6030,-47.51,20240809,2505,26.35,20240422,6030,-47.51,20240809,2505,26.35,20240422,8.41,N,082850,500,242 억,,1233324,N,N,0,N,00,N 20241125,160715,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3160,-15,5,-0.47,10145555705,3179296,59.88,3210,3250,3135,4125,2225,3175,3191.23,2.54,0,11,3391,3282,3216,3107,3041,3250,3075,242,950,500,2030,5,1,48456578,1531,9.81,0.74,12,6.56,322.00,4256.00,6030,20240809,-47.60,2505,20240422,26.15,6030,-47.60,20240809,2505,26.15,20240422,6030,-47.60,20240809,2505,26.15,20240422,7.98,N,082850,500,242 억,,1230915,N,N,0,N,00,N 20241125,150729,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3140,-35,5,-1.10,9434719550,2954019,55.64,3210,3250,3135,4125,2225,3175,3193.88,2.54,0,-49118,3391,3282,3216,3107,3041,3250,3075,242,950,500,2030,5,1,48456578,1522,9.75,0.74,12,6.10,322.00,4256.00,6030,20240809,-47.93,2505,20240422,25.35,6030,-47.93,20240809,2505,25.35,20240422,6030,-47.93,20240809,2505,25.35,20240422,7.98,N,082850,500,242 억,,1230915,N,N,0,N,00,N 20241125,140728,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3165,-10,5,-0.31,8402793735,2626496,49.47,3210,3250,3135,4125,2225,3175,3199.27,2.54,0,-87479,3391,3282,3216,3107,3041,3250,3075,242,950,500,2030,5,1,48456578,1534,9.83,0.74,12,5.42,322.00,4256.00,6030,20240809,-47.51,2505,20240422,26.35,6030,-47.51,20240809,2505,26.35,20240422,6030,-47.51,20240809,2505,26.35,20240422,7.98,N,082850,500,242 억,,1230915,N,N,0,N,00,N diff --git a/082920/price/prices-20241101.csv b/082920/price/prices-20241101.csv index c48c362d0fcc..e686af8b5874 100644 --- a/082920/price/prices-20241101.csv +++ b/082920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160726,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,-100,5,-0.48,1981481750,94426,86.64,20950,21300,20700,27200,14700,20950,20984.52,28.90,0,11058,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4769,13.07,1.97,12,0.41,1595.00,10564.00,23800,20240604,-12.39,14960,20231127,39.37,23800,-12.39,20240604,15900,31.13,20240122,23800,-12.39,20240604,14960,39.37,20231127,2.14,N,082920,500,114 억,,6609147,N,N,3,N,00,N +20241126,150733,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,50,2,0.24,1884168850,89757,82.36,20950,21300,20700,27200,14700,20950,20991.89,28.90,0,9539,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4803,13.17,1.99,12,0.39,1595.00,10564.00,23800,20240604,-11.76,14960,20231127,40.37,23800,-11.76,20240604,15900,32.08,20240122,23800,-11.76,20240604,14960,40.37,20231127,2.14,N,082920,500,114 억,,6609147,N,N,0,N,00,N +20241126,140731,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21050,100,2,0.48,1711655800,81553,74.83,20950,21300,20700,27200,14700,20950,20988.26,28.90,0,10687,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4815,13.20,1.99,12,0.36,1595.00,10564.00,23800,20240604,-11.55,14960,20231127,40.71,23800,-11.55,20240604,15900,32.39,20240122,23800,-11.55,20240604,14960,40.71,20231127,2.14,N,082920,500,114 억,,6609147,N,N,0,N,00,N +20241126,130729,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20950,0,3,0.00,1523308450,72528,66.55,20950,21300,20700,27200,14700,20950,21003.04,28.90,0,12269,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4792,13.13,1.98,12,0.32,1595.00,10564.00,23800,20240604,-11.97,14960,20231127,40.04,23800,-11.97,20240604,15900,31.76,20240122,23800,-11.97,20240604,14960,40.04,20231127,2.14,N,082920,500,114 억,,6609147,N,N,0,N,00,N +20241126,120735,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,-100,5,-0.48,1456634250,69341,63.62,20950,21300,20700,27200,14700,20950,21006.82,28.90,0,13026,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4769,13.07,1.97,12,0.30,1595.00,10564.00,23800,20240604,-12.39,14960,20231127,39.37,23800,-12.39,20240604,15900,31.13,20240122,23800,-12.39,20240604,14960,39.37,20231127,2.14,N,082920,500,114 억,,6609147,N,N,0,N,00,N +20241126,110739,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21150,200,2,0.95,1147031800,54550,50.05,20950,21300,20700,27200,14700,20950,21027.16,28.90,0,14171,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4837,13.26,2.00,12,0.24,1595.00,10564.00,23800,20240604,-11.13,14960,20231127,41.38,23800,-11.13,20240604,15900,33.02,20240122,23800,-11.13,20240604,14960,41.38,20231127,2.14,N,082920,500,114 억,,6609147,N,N,0,N,00,N +20241126,100740,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,50,2,0.24,577373000,27579,25.31,20950,21200,20700,27200,14700,20950,20935.24,28.90,0,5359,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4803,13.17,1.99,12,0.12,1595.00,10564.00,23800,20240604,-11.76,14960,20231127,40.37,23800,-11.76,20240604,15900,32.08,20240122,23800,-11.76,20240604,14960,40.37,20231127,2.14,N,082920,500,114 억,,6609147,N,N,0,N,00,N +20241126,090733,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20750,-200,5,-0.95,125836050,6039,5.54,20950,21050,20700,27200,14700,20950,20837.23,28.90,0,1854,21650,21300,20950,20600,20250,21125,20425,114,6250,500,15500,50,1,22872213,4746,13.01,1.96,12,0.03,1595.00,10564.00,23800,20240604,-12.82,14960,20231127,38.70,23800,-12.82,20240604,15900,30.50,20240122,23800,-12.82,20240604,14960,38.70,20231127,2.14,N,082920,500,114 억,,6609147,N,N,0,N,00,N 20241125,160715,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20950,-100,5,-0.48,2249164150,107749,87.64,21250,21300,20600,27350,14750,21050,20874.04,28.79,0,17075,21916,21482,21066,20632,20216,21700,20850,114,6300,500,15570,50,1,22872213,4792,13.13,1.98,12,0.47,1595.00,10564.00,23800,20240604,-11.97,14960,20231127,40.04,23800,-11.97,20240604,15900,31.76,20240122,23800,-11.97,20240604,14960,40.04,20231127,2.14,N,082920,500,114 억,,6584355,N,N,0,N,00,N 20241125,150729,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21050,0,3,0.00,2085366050,99959,81.30,21250,21300,20600,27350,14750,21050,20862.21,28.79,0,16093,21916,21482,21066,20632,20216,21700,20850,114,6300,500,15570,50,1,22872213,4815,13.20,1.99,12,0.44,1595.00,10564.00,23800,20240604,-11.55,14960,20231127,40.71,23800,-11.55,20240604,15900,32.39,20240122,23800,-11.55,20240604,14960,40.71,20231127,2.14,N,082920,500,114 억,,6584355,N,N,0,N,00,N 20241125,140728,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20750,-300,5,-1.43,1703554100,81680,66.43,21250,21300,20600,27350,14750,21050,20856.44,28.79,0,8295,21916,21482,21066,20632,20216,21700,20850,114,6300,500,15570,50,1,22872213,4746,13.01,1.96,12,0.36,1595.00,10564.00,23800,20240604,-12.82,14960,20231127,38.70,23800,-12.82,20240604,15900,30.50,20240122,23800,-12.82,20240604,14960,38.70,20231127,2.14,N,082920,500,114 억,,6584355,N,N,0,N,00,N diff --git a/083310/price/prices-20241101.csv b/083310/price/prices-20241101.csv index dea53ddf99a7..a6fd0f28810e 100644 --- a/083310/price/prices-20241101.csv +++ b/083310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160726,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8510,-10,5,-0.12,331652780,39033,61.32,8480,8540,8450,11070,5970,8520,8496.73,4.17,0,5804,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1516,2.83,0.56,12,0.22,3003.00,15323.00,24450,20240223,-65.19,8170,20241115,4.16,24450,-65.19,20240223,8170,4.16,20241115,24450,-65.19,20240223,8170,4.16,20241115,2.75,N,083310,500,89 억,,742155,N,N,2,N,00,N +20241126,150733,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8510,-10,5,-0.12,326776820,38460,60.42,8480,8540,8450,11070,5970,8520,8496.54,4.17,0,5608,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1516,2.83,0.56,12,0.22,3003.00,15323.00,24450,20240223,-65.19,8170,20241115,4.16,24450,-65.19,20240223,8170,4.16,20241115,24450,-65.19,20240223,8170,4.16,20241115,2.75,N,083310,500,89 억,,742155,N,N,1,N,00,N +20241126,140731,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8510,-10,5,-0.12,269210280,31692,49.79,8480,8540,8450,11070,5970,8520,8494.58,4.17,0,3376,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1516,2.83,0.56,12,0.18,3003.00,15323.00,24450,20240223,-65.19,8170,20241115,4.16,24450,-65.19,20240223,8170,4.16,20241115,24450,-65.19,20240223,8170,4.16,20241115,2.75,N,083310,500,89 억,,742155,N,N,1,N,00,N +20241126,130729,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8520,0,3,0.00,243687290,28689,45.07,8480,8540,8450,11070,5970,8520,8494.10,4.17,0,4298,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1517,2.84,0.56,12,0.16,3003.00,15323.00,24450,20240223,-65.15,8170,20241115,4.28,24450,-65.15,20240223,8170,4.28,20241115,24450,-65.15,20240223,8170,4.28,20241115,2.75,N,083310,500,89 억,,742155,N,N,1,N,00,N +20241126,120735,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8490,-30,5,-0.35,212101010,24979,39.24,8480,8540,8450,11070,5970,8520,8491.17,4.17,0,5311,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1512,2.83,0.55,12,0.14,3003.00,15323.00,24450,20240223,-65.28,8170,20241115,3.92,24450,-65.28,20240223,8170,3.92,20241115,24450,-65.28,20240223,8170,3.92,20241115,2.75,N,083310,500,89 억,,742155,N,N,1,N,00,N +20241126,110740,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,-20,5,-0.23,184262050,21703,34.09,8480,8540,8450,11070,5970,8520,8490.16,4.17,0,5541,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1514,2.83,0.55,12,0.12,3003.00,15323.00,24450,20240223,-65.24,8170,20241115,4.04,24450,-65.24,20240223,8170,4.04,20241115,24450,-65.24,20240223,8170,4.04,20241115,2.75,N,083310,500,89 억,,742155,N,N,1,N,00,N +20241126,100740,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,-20,5,-0.23,113456020,13359,20.99,8480,8540,8450,11070,5970,8520,8492.85,4.17,0,2751,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1514,2.83,0.55,12,0.08,3003.00,15323.00,24450,20240223,-65.24,8170,20241115,4.04,24450,-65.24,20240223,8170,4.04,20241115,24450,-65.24,20240223,8170,4.04,20241115,2.75,N,083310,500,89 억,,742155,N,N,1,N,00,N +20241126,090734,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8450,-70,5,-0.82,20450820,2412,3.79,8480,8540,8450,11070,5970,8520,8478.78,4.17,0,-1293,8900,8710,8520,8330,8140,8805,8425,89,2550,500,5960,10,1,17810033,1505,2.81,0.55,12,0.01,3003.00,15323.00,24450,20240223,-65.44,8170,20241115,3.43,24450,-65.44,20240223,8170,3.43,20241115,24450,-65.44,20240223,8170,3.43,20241115,2.75,N,083310,500,89 억,,742155,N,N,1,N,00,N 20241125,160716,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8520,200,2,2.40,544409570,63506,173.60,8330,8710,8330,10810,5830,8320,8572.57,4.03,0,17314,8693,8506,8413,8226,8133,8460,8180,89,2490,500,5820,10,1,17810033,1517,2.84,0.56,12,0.36,3003.00,15323.00,24450,20240223,-65.15,8170,20241115,4.28,24450,-65.15,20240223,8170,4.28,20241115,24450,-65.15,20240223,8170,4.28,20241115,2.79,N,083310,500,89 억,,717848,N,N,1,N,00,N 20241125,150730,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8530,210,2,2.52,524810900,61207,167.31,8330,8710,8330,10810,5830,8320,8574.36,4.03,0,18389,8693,8506,8413,8226,8133,8460,8180,89,2490,500,5820,10,1,17810033,1519,2.84,0.56,12,0.34,3003.00,15323.00,24450,20240223,-65.11,8170,20241115,4.41,24450,-65.11,20240223,8170,4.41,20241115,24450,-65.11,20240223,8170,4.41,20241115,2.79,N,083310,500,89 억,,717848,N,N,15,N,00,N 20241125,140728,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8520,200,2,2.40,458694640,53437,146.07,8330,8710,8330,10810,5830,8320,8583.84,4.03,0,14139,8693,8506,8413,8226,8133,8460,8180,89,2490,500,5820,10,1,17810033,1517,2.84,0.56,12,0.30,3003.00,15323.00,24450,20240223,-65.15,8170,20241115,4.28,24450,-65.15,20240223,8170,4.28,20241115,24450,-65.15,20240223,8170,4.28,20241115,2.79,N,083310,500,89 억,,717848,N,N,15,N,00,N diff --git a/083420/price/prices-20241101.csv b/083420/price/prices-20241101.csv index c9587d54bd1a..a576b9316f57 100644 --- a/083420/price/prices-20241101.csv +++ b/083420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4975,25,2,0.51,161587325,32783,54.47,4860,4990,4860,6430,3465,4950,4928.98,1.12,0,3047,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1194,35.54,0.97,12,0.14,140.00,5130.00,9490,20240319,-47.58,4575,20241115,8.74,9490,-47.58,20240319,4575,8.74,20241115,9490,-47.58,20240319,4575,8.74,20241115,2.46,N,083420,500,120 억,,268795,N,N,1,N,00,N +20241126,150734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4965,15,2,0.30,153549740,31167,51.78,4860,4990,4860,6430,3465,4950,4926.68,1.12,0,2778,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1192,35.46,0.97,12,0.13,140.00,5130.00,9490,20240319,-47.68,4575,20241115,8.52,9490,-47.68,20240319,4575,8.52,20241115,9490,-47.68,20240319,4575,8.52,20241115,2.46,N,083420,500,120 억,,268795,N,N,0,N,00,N +20241126,140731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4960,10,2,0.20,135264540,27481,45.66,4860,4990,4860,6430,3465,4950,4922.11,1.12,0,2564,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1190,35.43,0.97,12,0.11,140.00,5130.00,9490,20240319,-47.73,4575,20241115,8.42,9490,-47.73,20240319,4575,8.42,20241115,9490,-47.73,20240319,4575,8.42,20241115,2.46,N,083420,500,120 억,,268795,N,N,0,N,00,N +20241126,130729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,0,3,0.00,130468205,26512,44.05,4860,4990,4860,6430,3465,4950,4921.10,1.12,0,2952,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1188,35.36,0.96,12,0.11,140.00,5130.00,9490,20240319,-47.84,4575,20241115,8.20,9490,-47.84,20240319,4575,8.20,20241115,9490,-47.84,20240319,4575,8.20,20241115,2.46,N,083420,500,120 억,,268795,N,N,0,N,00,N +20241126,120735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4975,25,2,0.51,122603310,24922,41.41,4860,4990,4860,6430,3465,4950,4919.48,1.12,0,2797,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1194,35.54,0.97,12,0.10,140.00,5130.00,9490,20240319,-47.58,4575,20241115,8.74,9490,-47.58,20240319,4575,8.74,20241115,9490,-47.58,20240319,4575,8.74,20241115,2.46,N,083420,500,120 억,,268795,N,N,0,N,00,N +20241126,110740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,30,2,0.61,116556670,23706,39.39,4860,4990,4860,6430,3465,4950,4916.76,1.12,0,2915,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1195,35.57,0.97,12,0.10,140.00,5130.00,9490,20240319,-47.52,4575,20241115,8.85,9490,-47.52,20240319,4575,8.85,20241115,9490,-47.52,20240319,4575,8.85,20241115,2.46,N,083420,500,120 억,,268795,N,N,0,N,00,N +20241126,100740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,0,3,0.00,104650740,21312,35.41,4860,4950,4860,6430,3465,4950,4910.41,1.12,0,2290,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1188,35.36,0.96,12,0.09,140.00,5130.00,9490,20240319,-47.84,4575,20241115,8.20,9490,-47.84,20240319,4575,8.20,20241115,9490,-47.84,20240319,4575,8.20,20241115,2.46,N,083420,500,120 억,,268795,N,N,0,N,00,N +20241126,090734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4945,-5,5,-0.10,74048655,15119,25.12,4860,4945,4860,6430,3465,4950,4897.72,1.12,0,5118,5080,5015,4935,4870,4790,5047,4902,120,1480,500,3360,5,1,24000000,1187,35.32,0.96,12,0.06,140.00,5130.00,9490,20240319,-47.89,4575,20241115,8.09,9490,-47.89,20240319,4575,8.09,20241115,9490,-47.89,20240319,4575,8.09,20241115,2.46,N,083420,500,120 억,,268795,N,N,0,N,00,N 20241125,160716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,140,2,2.91,297440995,60120,127.98,4855,5000,4855,6250,3370,4810,4947.45,0.95,0,29215,5023,4916,4863,4756,4703,4890,4730,120,1440,500,3270,5,1,24000000,1188,35.36,0.96,12,0.25,140.00,5130.00,9490,20240319,-47.84,4575,20241115,8.20,9490,-47.84,20240319,4575,8.20,20241115,9490,-47.84,20240319,4575,8.20,20241115,2.47,N,083420,500,120 억,,228658,N,N,1,N,00,N 20241125,150730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,140,2,2.91,293690310,59362,126.36,4855,5000,4855,6250,3370,4810,4947.45,0.95,0,28981,5023,4916,4863,4756,4703,4890,4730,120,1440,500,3270,5,1,24000000,1188,35.36,0.96,12,0.25,140.00,5130.00,9490,20240319,-47.84,4575,20241115,8.20,9490,-47.84,20240319,4575,8.20,20241115,9490,-47.84,20240319,4575,8.20,20241115,2.47,N,083420,500,120 억,,228658,N,N,1,N,00,N 20241125,140728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4960,150,2,3.12,273612725,55307,117.73,4855,5000,4855,6250,3370,4810,4947.16,0.95,0,28211,5023,4916,4863,4756,4703,4890,4730,120,1440,500,3270,5,1,24000000,1190,35.43,0.97,12,0.23,140.00,5130.00,9490,20240319,-47.73,4575,20241115,8.42,9490,-47.73,20240319,4575,8.42,20241115,9490,-47.73,20240319,4575,8.42,20241115,2.47,N,083420,500,120 억,,228658,N,N,1,N,00,N diff --git a/083450/price/prices-20241101.csv b/083450/price/prices-20241101.csv index 06ecdb31ebbc..7eaa9f2418a3 100644 --- a/083450/price/prices-20241101.csv +++ b/083450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160727,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15720,420,2,2.75,6818496820,436084,136.61,15250,16010,15060,19890,10710,15300,15635.81,4.60,0,29424,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2927,8.20,1.28,12,2.34,1916.00,12263.00,30821,20240318,-49.00,10774,20231207,45.91,30821,-49.00,20240318,12253,28.30,20240118,61500,-74.44,20240318,12610,24.66,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N +20241126,150734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15730,430,2,2.81,6580555010,420929,131.86,15250,16010,15060,19890,10710,15300,15633.50,4.60,0,28661,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2929,8.21,1.28,12,2.26,1916.00,12263.00,30821,20240318,-48.96,10774,20231207,46.00,30821,-48.96,20240318,12253,28.38,20240118,61500,-74.42,20240318,12610,24.74,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N +20241126,140732,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15710,410,2,2.68,6171798360,394947,123.72,15250,16010,15060,19890,10710,15300,15627.00,4.60,0,24617,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2925,8.20,1.28,12,2.12,1916.00,12263.00,30821,20240318,-49.03,10774,20231207,45.81,30821,-49.03,20240318,12253,28.21,20240118,61500,-74.46,20240318,12610,24.58,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N +20241126,130730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15800,500,2,3.27,5677807740,363480,113.86,15250,16010,15060,19890,10710,15300,15620.79,4.60,0,21076,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2942,8.25,1.29,12,1.95,1916.00,12263.00,30821,20240318,-48.74,10774,20231207,46.65,30821,-48.74,20240318,12253,28.95,20240118,61500,-74.31,20240318,12610,25.30,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N +20241126,120736,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15680,380,2,2.48,5166419740,331075,103.71,15250,16010,15060,19890,10710,15300,15605.09,4.60,0,18048,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2919,8.18,1.28,12,1.78,1916.00,12263.00,30821,20240318,-49.13,10774,20231207,45.54,30821,-49.13,20240318,12253,27.97,20240118,61500,-74.50,20240318,12610,24.35,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N +20241126,110740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15840,540,2,3.53,4628595870,296866,93.00,15250,16010,15060,19890,10710,15300,15591.65,4.60,0,14071,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2949,8.27,1.29,12,1.59,1916.00,12263.00,30821,20240318,-48.61,10774,20231207,47.02,30821,-48.61,20240318,12253,29.27,20240118,61500,-74.24,20240318,12610,25.61,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N +20241126,100741,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15160,-140,5,-0.92,1140602860,75076,23.52,15250,15360,15060,19890,10710,15300,15192.47,4.60,0,-17454,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2823,7.91,1.24,12,0.40,1916.00,12263.00,30821,20240318,-50.81,10774,20231207,40.71,30821,-50.81,20240318,12253,23.72,20240118,61500,-75.35,20240318,12610,20.22,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N +20241126,090734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15070,-230,5,-1.50,328432010,21688,6.79,15250,15260,15060,19890,10710,15300,15142.62,4.60,0,-12402,15666,15482,15176,14992,14686,15575,15085,93,4590,500,9790,10,1,18618260,2806,7.87,1.23,12,0.12,1916.00,12263.00,30821,20240318,-51.10,10774,20231207,39.87,30821,-51.10,20240318,12253,22.99,20240118,61500,-75.50,20240318,12610,19.51,20240805,4.94,N,083450,500,93 억,,856575,N,N,0,N,00,N 20241125,160716,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15300,520,2,3.52,4805689390,316445,87.22,14920,15360,14870,19210,10350,14780,15187.43,4.33,0,48370,15520,15150,14960,14590,14400,15055,14495,93,4430,500,9450,10,1,18618260,2849,7.99,1.25,12,1.70,1916.00,12263.00,30821,20240318,-50.36,10774,20231207,42.01,30821,-50.36,20240318,12253,24.87,20240118,61500,-75.12,20240318,12610,21.33,20240805,4.89,N,083450,500,93 억,,805402,N,N,5,N,00,N 20241125,150730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15320,540,2,3.65,4639228720,305575,84.22,14920,15360,14870,19210,10350,14780,15183.06,4.33,0,48797,15520,15150,14960,14590,14400,15055,14495,93,4430,500,9450,10,1,18618260,2852,8.00,1.25,12,1.64,1916.00,12263.00,30821,20240318,-50.29,10774,20231207,42.19,30821,-50.29,20240318,12253,25.03,20240118,61500,-75.09,20240318,12610,21.49,20240805,4.89,N,083450,500,93 억,,805402,N,N,5,N,00,N 20241125,140729,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15250,470,2,3.18,4149396010,273424,75.36,14920,15360,14870,19210,10350,14780,15176.89,4.33,0,41240,15520,15150,14960,14590,14400,15055,14495,93,4430,500,9450,10,1,18618260,2839,7.96,1.24,12,1.47,1916.00,12263.00,30821,20240318,-50.52,10774,20231207,41.54,30821,-50.52,20240318,12253,24.46,20240118,61500,-75.20,20240318,12610,20.94,20240805,4.89,N,083450,500,93 억,,805402,N,N,5,N,00,N diff --git a/083470/price/prices-20241101.csv b/083470/price/prices-20241101.csv index 05de6792d553..f5657c7ab840 100644 --- a/083470/price/prices-20241101.csv +++ b/083470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,4,2,0.33,63579895,52704,94.53,1212,1217,1191,1575,849,1212,1206.36,0.06,0,2448,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,259,-67.56,1.89,12,0.25,-18.00,643.00,2780,20231219,-56.26,1180,20241125,3.05,2200,-44.73,20240322,1180,3.05,20241125,2780,-56.26,20231219,1180,3.05,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N +20241126,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,4,2,0.33,63277124,52455,94.08,1212,1217,1191,1575,849,1212,1206.31,0.06,0,2685,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,259,-67.56,1.89,12,0.25,-18.00,643.00,2780,20231219,-56.26,1180,20241125,3.05,2200,-44.73,20240322,1180,3.05,20241125,2780,-56.26,20231219,1180,3.05,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N +20241126,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,4,2,0.33,59963239,49725,89.19,1212,1216,1191,1575,849,1212,1205.90,0.06,0,1530,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,259,-67.56,1.89,12,0.23,-18.00,643.00,2780,20231219,-56.26,1180,20241125,3.05,2200,-44.73,20240322,1180,3.05,20241125,2780,-56.26,20231219,1180,3.05,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N +20241126,130730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-2,5,-0.17,47459785,39425,70.71,1212,1214,1191,1575,849,1212,1203.80,0.06,0,1027,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,258,-67.22,1.88,12,0.18,-18.00,643.00,2780,20231219,-56.47,1180,20241125,2.54,2200,-45.00,20240322,1180,2.54,20241125,2780,-56.47,20231219,1180,2.54,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N +20241126,120736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-2,5,-0.17,44570025,37033,66.42,1212,1214,1191,1575,849,1212,1203.52,0.06,0,1013,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,258,-67.22,1.88,12,0.17,-18.00,643.00,2780,20231219,-56.47,1180,20241125,2.54,2200,-45.00,20240322,1180,2.54,20241125,2780,-56.47,20231219,1180,2.54,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N +20241126,110741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-2,5,-0.17,30373472,25201,45.20,1212,1214,1198,1575,849,1212,1205.25,0.06,0,255,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,258,-67.22,1.88,12,0.12,-18.00,643.00,2780,20231219,-56.47,1180,20241125,2.54,2200,-45.00,20240322,1180,2.54,20241125,2780,-56.47,20231219,1180,2.54,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N +20241126,100741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,1,2,0.08,17807975,14745,26.45,1212,1214,1202,1575,849,1212,1207.73,0.06,0,315,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,259,-67.39,1.89,12,0.07,-18.00,643.00,2780,20231219,-56.37,1180,20241125,2.80,2200,-44.86,20240322,1180,2.80,20241125,2780,-56.37,20231219,1180,2.80,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N +20241126,090735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-6,5,-0.50,4094876,3386,6.07,1212,1212,1202,1575,849,1212,1209.35,0.06,0,99,1293,1252,1216,1175,1139,1234,1157,107,363,500,840,1,1,21340329,257,-67.00,1.88,12,0.02,-18.00,643.00,2780,20231219,-56.62,1180,20241125,2.20,2200,-45.18,20240322,1180,2.20,20241125,2780,-56.62,20231219,1180,2.20,20241125,1.57,N,083470,500,106 억,,12776,N,N,0,N,00,N 20241125,160716,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1212,-47,5,-3.73,66049601,54106,124.00,1257,1257,1180,1636,882,1259,1220.74,0.06,0,-723,1271,1264,1253,1246,1235,1268,1250,107,377,500,880,1,1,21340329,259,-67.33,1.88,12,0.25,-18.00,643.00,2780,20231219,-56.40,1180,20241125,2.71,2200,-44.91,20240322,1180,2.71,20241125,2780,-56.40,20231219,1180,2.71,20241125,1.62,N,083470,500,106 억,,13499,N,N,0,N,00,N 20241125,150731,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1220,-39,5,-3.10,60366119,49421,113.26,1257,1257,1180,1636,882,1259,1221.47,0.06,0,-625,1271,1264,1253,1246,1235,1268,1250,107,377,500,880,1,1,21340329,260,-67.78,1.90,12,0.23,-18.00,643.00,2780,20231219,-56.12,1180,20241125,3.39,2200,-44.55,20240322,1180,3.39,20241125,2780,-56.12,20231219,1180,3.39,20241125,1.62,N,083470,500,106 억,,13499,N,N,0,N,00,N 20241125,140729,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1220,-39,5,-3.10,57715191,47246,108.28,1257,1257,1180,1636,882,1259,1221.59,0.06,0,-617,1271,1264,1253,1246,1235,1268,1250,107,377,500,880,1,1,21340329,260,-67.78,1.90,12,0.22,-18.00,643.00,2780,20231219,-56.12,1180,20241125,3.39,2200,-44.55,20240322,1180,3.39,20241125,2780,-56.12,20231219,1180,3.39,20241125,1.62,N,083470,500,106 억,,13499,N,N,0,N,00,N diff --git a/083500/price/prices-20241101.csv b/083500/price/prices-20241101.csv index 72453fdd7ca1..08bb8636fbc5 100644 --- a/083500/price/prices-20241101.csv +++ b/083500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8970,-180,5,-1.97,122447190,13477,120.98,9010,9280,8970,11890,6410,9150,9085.72,9.25,0,747,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,769,43.33,1.12,12,0.16,207.00,8029.00,17260,20240408,-48.03,7300,20241112,22.88,17260,-48.03,20240408,7300,22.88,20241112,17260,-48.03,20240408,7300,22.88,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N +20241126,150735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8980,-170,5,-1.86,119054880,13099,117.59,9010,9280,8970,11890,6410,9150,9088.85,9.25,0,863,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,770,43.38,1.12,12,0.15,207.00,8029.00,17260,20240408,-47.97,7300,20241112,23.01,17260,-47.97,20240408,7300,23.01,20241112,17260,-47.97,20240408,7300,23.01,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N +20241126,140732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9120,-30,5,-0.33,101389230,11140,100.00,9010,9280,9010,11890,6410,9150,9101.37,9.25,0,-148,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,782,44.06,1.14,12,0.13,207.00,8029.00,17260,20240408,-47.16,7300,20241112,24.93,17260,-47.16,20240408,7300,24.93,20241112,17260,-47.16,20240408,7300,24.93,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N +20241126,130730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9140,-10,5,-0.11,97886200,10755,96.54,9010,9280,9010,11890,6410,9150,9101.46,9.25,0,-107,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,784,44.15,1.14,12,0.13,207.00,8029.00,17260,20240408,-47.05,7300,20241112,25.21,17260,-47.05,20240408,7300,25.21,20241112,17260,-47.05,20240408,7300,25.21,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N +20241126,120736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9100,-50,5,-0.55,66844750,7342,65.91,9010,9280,9010,11890,6410,9150,9104.43,9.25,0,-706,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,780,43.96,1.13,12,0.09,207.00,8029.00,17260,20240408,-47.28,7300,20241112,24.66,17260,-47.28,20240408,7300,24.66,20241112,17260,-47.28,20240408,7300,24.66,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N +20241126,110741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9120,-30,5,-0.33,57025750,6264,56.23,9010,9280,9010,11890,6410,9150,9103.73,9.25,0,-16,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,782,44.06,1.14,12,0.07,207.00,8029.00,17260,20240408,-47.16,7300,20241112,24.93,17260,-47.16,20240408,7300,24.93,20241112,17260,-47.16,20240408,7300,24.93,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N +20241126,100741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9150,0,3,0.00,51188720,5626,50.50,9010,9280,9010,11890,6410,9150,9098.60,9.25,0,-56,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,785,44.20,1.14,12,0.07,207.00,8029.00,17260,20240408,-46.99,7300,20241112,25.34,17260,-46.99,20240408,7300,25.34,20241112,17260,-46.99,20240408,7300,25.34,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N +20241126,090735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9150,0,3,0.00,8903830,983,8.82,9010,9150,9010,11890,6410,9150,9057.81,9.25,0,272,9530,9340,9100,8910,8670,9220,8790,43,2740,500,6400,10,1,8575722,785,44.20,1.14,12,0.01,207.00,8029.00,17260,20240408,-46.99,7300,20241112,25.34,17260,-46.99,20240408,7300,25.34,20241112,17260,-46.99,20240408,7300,25.34,20241112,5.00,N,083500,500,42 억,,793543,N,N,0,N,00,N 20241125,160717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9150,110,2,1.22,100422560,11140,51.19,9290,9290,8860,11750,6330,9040,9014.59,9.27,0,-1525,9746,9392,9216,8862,8686,9305,8775,43,2710,500,6320,10,1,8575722,785,44.20,1.14,12,0.13,207.00,8029.00,17260,20240408,-46.99,7300,20241112,25.34,17260,-46.99,20240408,7300,25.34,20241112,17260,-46.99,20240408,7300,25.34,20241112,5.01,N,083500,500,42 억,,795067,N,N,0,N,00,N 20241125,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9120,80,2,0.88,99051690,10990,50.50,9290,9290,8860,11750,6330,9040,9012.89,9.27,0,-1415,9746,9392,9216,8862,8686,9305,8775,43,2710,500,6320,10,1,8575722,782,44.06,1.14,12,0.13,207.00,8029.00,17260,20240408,-47.16,7300,20241112,24.93,17260,-47.16,20240408,7300,24.93,20241112,17260,-47.16,20240408,7300,24.93,20241112,5.01,N,083500,500,42 억,,795067,N,N,0,N,00,N 20241125,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9170,130,2,1.44,88219330,9807,45.06,9290,9290,8860,11750,6330,9040,8995.55,9.27,0,-1899,9746,9392,9216,8862,8686,9305,8775,43,2710,500,6320,10,1,8575722,786,44.30,1.14,12,0.11,207.00,8029.00,17260,20240408,-46.87,7300,20241112,25.62,17260,-46.87,20240408,7300,25.62,20241112,17260,-46.87,20240408,7300,25.62,20241112,5.01,N,083500,500,42 억,,795067,N,N,0,N,00,N diff --git a/083550/price/prices-20241101.csv b/083550/price/prices-20241101.csv index 77f8e282fe83..024ec322026f 100644 --- a/083550/price/prices-20241101.csv +++ b/083550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160728,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3015,60,2,2.03,41355515,13764,90.53,2945,3035,2940,3840,2070,2955,3004.61,0.72,0,1079,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,373,-10.22,0.29,12,0.11,-295.00,10563.00,5521,20231127,-45.39,2900,20241125,3.97,5500,-45.18,20240819,2900,3.97,20241125,5800,-48.02,20231127,2900,3.97,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N +20241126,150735,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3020,65,2,2.20,40037710,13327,87.66,2945,3035,2940,3840,2070,2955,3004.26,0.72,0,946,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,374,-10.24,0.29,12,0.11,-295.00,10563.00,5521,20231127,-45.30,2900,20241125,4.14,5500,-45.09,20240819,2900,4.14,20241125,5800,-47.93,20231127,2900,4.14,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N +20241126,140733,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3030,75,2,2.54,30700220,10246,67.39,2945,3035,2940,3840,2070,2955,2996.31,0.72,0,215,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,375,-10.27,0.29,12,0.08,-295.00,10563.00,5521,20231127,-45.12,2900,20241125,4.48,5500,-44.91,20240819,2900,4.48,20241125,5800,-47.76,20231127,2900,4.48,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N +20241126,130731,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2995,40,2,1.35,22219980,7436,48.91,2945,3030,2940,3840,2070,2955,2988.16,0.72,0,-296,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,371,-10.15,0.28,12,0.06,-295.00,10563.00,5521,20231127,-45.75,2900,20241125,3.28,5500,-45.55,20240819,2900,3.28,20241125,5800,-48.36,20231127,2900,3.28,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N +20241126,120737,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3005,50,2,1.69,19915015,6668,43.86,2945,3030,2940,3840,2070,2955,2986.65,0.72,0,-279,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,372,-10.19,0.28,12,0.05,-295.00,10563.00,5521,20231127,-45.57,2900,20241125,3.62,5500,-45.36,20240819,2900,3.62,20241125,5800,-48.19,20231127,2900,3.62,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N +20241126,110741,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3000,45,2,1.52,14986335,5034,33.11,2945,3015,2940,3840,2070,2955,2977.02,0.72,0,-224,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,371,-10.17,0.28,12,0.04,-295.00,10563.00,5521,20231127,-45.66,2900,20241125,3.45,5500,-45.45,20240819,2900,3.45,20241125,5800,-48.28,20231127,2900,3.45,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N +20241126,100742,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3000,45,2,1.52,10237580,3445,22.66,2945,3015,2940,3840,2070,2955,2971.72,0.72,0,-135,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,371,-10.17,0.28,12,0.03,-295.00,10563.00,5521,20231127,-45.66,2900,20241125,3.45,5500,-45.45,20240819,2900,3.45,20241125,5800,-48.28,20231127,2900,3.45,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N +20241126,090735,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2945,-10,5,-0.34,1825900,620,4.08,2945,2945,2945,3840,2070,2955,2945.00,0.72,0,-91,3031,2992,2946,2907,2861,2970,2885,62,885,500,1830,5,1,12374226,364,-9.98,0.28,12,0.01,-295.00,10563.00,5521,20231127,-46.66,2900,20241125,1.55,5500,-46.45,20240819,2900,1.55,20241125,5800,-49.22,20231127,2900,1.55,20241125,2.06,N,083550,500,61 억,,88815,N,N,0,N,00,N 20241125,160717,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2955,-10,5,-0.34,44905335,15203,90.48,2985,2985,2900,3850,2080,2965,2953.71,0.71,0,1260,3041,3002,2976,2937,2911,2990,2925,62,885,500,1830,5,1,12374226,366,-10.02,0.28,12,0.12,-295.00,10563.00,5521,20231127,-46.48,2900,20241125,1.90,5500,-46.27,20240819,2900,1.90,20241125,5800,-49.05,20231127,2900,1.90,20241125,2.07,N,083550,500,61 억,,87555,N,N,0,N,00,N 20241125,150731,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2960,-5,5,-0.17,36277260,12294,73.17,2985,2985,2900,3850,2080,2965,2950.81,0.71,0,1428,3041,3002,2976,2937,2911,2990,2925,62,885,500,1830,5,1,12374226,366,-10.03,0.28,12,0.10,-295.00,10563.00,5521,20231127,-46.39,2900,20241125,2.07,5500,-46.18,20240819,2900,2.07,20241125,5800,-48.97,20231127,2900,2.07,20241125,2.07,N,083550,500,61 억,,87555,N,N,0,N,00,N 20241125,140730,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2960,-5,5,-0.17,33662615,11412,67.92,2985,2985,2900,3850,2080,2965,2949.76,0.71,0,1494,3041,3002,2976,2937,2911,2990,2925,62,885,500,1830,5,1,12374226,366,-10.03,0.28,12,0.09,-295.00,10563.00,5521,20231127,-46.39,2900,20241125,2.07,5500,-46.18,20240819,2900,2.07,20241125,5800,-48.97,20231127,2900,2.07,20241125,2.07,N,083550,500,61 억,,87555,N,N,0,N,00,N diff --git a/083640/price/prices-20241101.csv b/083640/price/prices-20241101.csv index 2a952905b870..28123c437d81 100644 --- a/083640/price/prices-20241101.csv +++ b/083640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-2,5,-0.66,22037444,73929,43.74,299,304,296,392,212,302,298.09,0.41,0,-12360,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,233,-0.74,0.26,12,0.10,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N +20241126,150735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-2,5,-0.66,21097515,70796,41.89,299,304,296,392,212,302,298.00,0.41,0,-11756,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,233,-0.74,0.26,12,0.09,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N +20241126,140733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-3,5,-0.99,19311890,64815,38.35,299,304,296,392,212,302,297.95,0.41,0,-9738,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,232,-0.74,0.26,12,0.08,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N +20241126,130731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-2,5,-0.66,16015355,53757,31.81,299,304,296,392,212,302,297.92,0.41,0,-7643,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,233,-0.74,0.26,12,0.07,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N +20241126,120737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-4,5,-1.32,14949687,50192,29.70,299,304,296,392,212,302,297.85,0.41,0,-4831,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,232,-0.73,0.26,12,0.06,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N +20241126,110742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-3,5,-0.99,14061676,47214,27.93,299,304,296,392,212,302,297.83,0.41,0,-4020,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,232,-0.74,0.26,12,0.06,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N +20241126,100742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,303,1,2,0.33,2777414,9240,5.47,299,303,299,392,212,302,300.59,0.41,0,-1086,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,235,-0.75,0.26,12,0.01,-406.00,1147.00,677,20231208,-55.24,273,20241115,10.99,598,-49.33,20240104,273,10.99,20241115,677,-55.24,20231208,273,10.99,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N +20241126,090735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,994724,3323,1.97,299,302,299,392,212,302,299.35,0.41,0,-561,310,305,299,294,288,303,292,389,90,500,210,1,1,77720351,235,-0.74,0.26,12,0.00,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,316779,N,N,0,N,00,N 20241125,160717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,-2,5,-0.66,49844423,167591,145.44,304,304,293,395,213,304,297.42,0.43,0,-14646,316,310,302,296,288,313,299,389,91,500,210,1,1,77720351,235,-0.74,0.26,12,0.22,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,331425,N,N,0,N,00,N 20241125,150732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-4,5,-1.32,42731235,143706,124.71,304,304,293,395,213,304,297.35,0.43,0,-13794,316,310,302,296,288,313,299,389,91,500,210,1,1,77720351,233,-0.74,0.26,12,0.18,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,331425,N,N,0,N,00,N 20241125,140730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,-3,5,-0.99,38607620,130016,112.83,304,304,293,395,213,304,296.95,0.43,0,-11257,316,310,302,296,288,313,299,389,91,500,210,1,1,77720351,234,-0.74,0.26,12,0.17,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,331425,N,N,0,N,00,N diff --git a/083650/price/prices-20241101.csv b/083650/price/prices-20241101.csv index f96be7d503fa..f91e24022ce4 100644 --- a/083650/price/prices-20241101.csv +++ b/083650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18400,-90,5,-0.49,39763996170,2171374,47.09,18400,18800,18000,24000,12950,18490,18310.80,6.48,0,-255840,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5694,75.72,7.74,12,7.02,243.00,2377.00,19920,20241122,-7.63,6840,20231122,169.01,19920,-7.63,20241122,7000,162.86,20240909,19920,-7.63,20241122,6860,168.22,20231206,3.99,N,083650,500,154 억,,2006038,N,N,138,N,00,N +20241126,150735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18260,-230,5,-1.24,37733206510,2060477,44.68,18400,18800,18000,24000,12950,18490,18310.97,6.48,0,-239883,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5650,75.14,7.68,12,6.66,243.00,2377.00,19920,20241122,-8.33,6840,20231122,166.96,19920,-8.33,20241122,7000,160.86,20240909,19920,-8.33,20241122,6860,166.18,20231206,3.99,N,083650,500,154 억,,2006038,N,N,44,N,00,N +20241126,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18250,-240,5,-1.30,34849764240,1901746,41.24,18400,18800,18000,24000,12950,18490,18323.24,6.48,0,-246196,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5647,75.10,7.68,12,6.15,243.00,2377.00,19920,20241122,-8.38,6840,20231122,166.81,19920,-8.38,20241122,7000,160.71,20240909,19920,-8.38,20241122,6860,166.03,20231206,3.99,N,083650,500,154 억,,2006038,N,N,44,N,00,N +20241126,130731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18200,-290,5,-1.57,30690348890,1673430,36.29,18400,18800,18000,24000,12950,18490,18337.82,6.48,0,-282983,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5632,74.90,7.66,12,5.41,243.00,2377.00,19920,20241122,-8.63,6840,20231122,166.08,19920,-8.63,20241122,7000,160.00,20240909,19920,-8.63,20241122,6860,165.31,20231206,3.99,N,083650,500,154 억,,2006038,N,N,44,N,00,N +20241126,120737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18110,-380,5,-2.06,27621174920,1503791,32.61,18400,18800,18040,24000,12950,18490,18365.91,6.48,0,-246916,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5604,74.53,7.62,12,4.86,243.00,2377.00,19920,20241122,-9.09,6840,20231122,164.77,19920,-9.09,20241122,7000,158.71,20240909,19920,-9.09,20241122,6860,163.99,20231206,3.99,N,083650,500,154 억,,2006038,N,N,44,N,00,N +20241126,110742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18380,-110,5,-0.59,21992016520,1193718,25.89,18400,18800,18120,24000,12950,18490,18421.89,6.48,0,-164252,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5688,75.64,7.73,12,3.86,243.00,2377.00,19920,20241122,-7.73,6840,20231122,168.71,19920,-7.73,20241122,7000,162.57,20240909,19920,-7.73,20241122,6860,167.93,20231206,3.99,N,083650,500,154 억,,2006038,N,N,44,N,00,N +20241126,100742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18520,30,2,0.16,18082534590,981117,21.28,18400,18800,18120,24000,12950,18490,18429.22,6.48,0,-121599,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5731,76.21,7.79,12,3.17,243.00,2377.00,19920,20241122,-7.03,6840,20231122,170.76,19920,-7.03,20241122,7000,164.57,20240909,19920,-7.03,20241122,6860,169.97,20231206,3.99,N,083650,500,154 억,,2006038,N,N,44,N,00,N +20241126,090736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18260,-230,5,-1.24,4872014800,266917,5.79,18400,18410,18120,24000,12950,18490,18232.01,6.48,0,-38409,20116,19302,18876,18062,17636,19090,17850,155,5510,500,13310,10,1,30944375,5650,75.14,7.68,12,0.86,243.00,2377.00,19920,20241122,-8.33,6840,20231122,166.96,19920,-8.33,20241122,7000,160.86,20240909,19920,-8.33,20241122,6860,166.18,20231206,3.99,N,083650,500,154 억,,2006038,N,N,44,N,00,N 20241125,160718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18490,-610,5,-3.19,86842549200,4569834,30.83,19360,19690,18450,24800,13370,19100,19004.33,8.51,0,-650010,21440,20270,18750,17580,16060,20855,18165,155,5700,500,13750,10,1,30944375,5722,76.09,7.78,12,14.77,243.00,2377.00,19920,20241122,-7.18,6840,20231122,170.32,19920,-7.18,20241122,7000,164.14,20240909,19920,-7.18,20241122,6860,169.53,20231206,3.93,N,083650,500,154 억,,2634456,N,N,44,N,00,N 20241125,150732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18520,-580,5,-3.04,83710166470,4400638,29.69,19360,19690,18450,24800,13370,19100,19022.27,8.51,0,-620555,21440,20270,18750,17580,16060,20855,18165,155,5700,500,13750,10,1,30944375,5731,76.21,7.79,12,14.22,243.00,2377.00,19920,20241122,-7.03,6840,20231122,170.76,19920,-7.03,20241122,7000,164.57,20240909,19920,-7.03,20241122,6860,169.97,20231206,3.93,N,083650,500,154 억,,2634456,N,N,20,N,00,N 20241125,140730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18790,-310,5,-1.62,74943121470,3929603,26.51,19360,19690,18620,24800,13370,19100,19071.42,8.51,0,-529021,21440,20270,18750,17580,16060,20855,18165,155,5700,500,13750,10,1,30944375,5814,77.33,7.90,12,12.70,243.00,2377.00,19920,20241122,-5.67,6840,20231122,174.71,19920,-5.67,20241122,7000,168.43,20240909,19920,-5.67,20241122,6860,173.91,20231206,3.93,N,083650,500,154 억,,2634456,N,N,20,N,00,N diff --git a/083660/price/prices-20241101.csv b/083660/price/prices-20241101.csv index c0148c7014b7..1637c714bcdc 100644 --- a/083660/price/prices-20241101.csv +++ b/083660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,35,2,3.61,103824147,104979,135.94,1000,1008,965,1259,679,969,988.94,0.13,0,-887,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,615,-7.55,2.69,12,0.17,-133.00,373.00,1465,20240112,-31.47,768,20241112,30.73,1465,-31.47,20240112,768,30.73,20241112,1465,-31.47,20240112,768,30.73,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N +20241126,150736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,978,9,2,0.93,96134006,97231,125.91,1000,1008,965,1259,679,969,988.72,0.13,0,-820,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,599,-7.35,2.62,12,0.16,-133.00,373.00,1465,20240112,-33.24,768,20241112,27.34,1465,-33.24,20240112,768,27.34,20241112,1465,-33.24,20240112,768,27.34,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N +20241126,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,30,2,3.10,78100172,79125,102.46,1000,1008,965,1259,679,969,987.05,0.13,0,-422,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,612,-7.51,2.68,12,0.13,-133.00,373.00,1465,20240112,-31.81,768,20241112,30.08,1465,-31.81,20240112,768,30.08,20241112,1465,-31.81,20240112,768,30.08,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N +20241126,130732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,34,2,3.51,76739699,77760,100.69,1000,1008,965,1259,679,969,986.88,0.13,0,46,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,614,-7.54,2.69,12,0.13,-133.00,373.00,1465,20240112,-31.54,768,20241112,30.60,1465,-31.54,20240112,768,30.60,20241112,1465,-31.54,20240112,768,30.60,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N +20241126,120738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,35,2,3.61,74895874,75892,98.27,1000,1008,965,1259,679,969,986.87,0.13,0,46,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,615,-7.55,2.69,12,0.12,-133.00,373.00,1465,20240112,-31.47,768,20241112,30.73,1465,-31.47,20240112,768,30.73,20241112,1465,-31.47,20240112,768,30.73,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N +20241126,110742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,35,2,3.61,67499417,68379,88.55,1000,1008,965,1259,679,969,987.14,0.13,0,-146,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,615,-7.55,2.69,12,0.11,-133.00,373.00,1465,20240112,-31.47,768,20241112,30.73,1465,-31.47,20240112,768,30.73,20241112,1465,-31.47,20240112,768,30.73,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N +20241126,100743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,39,2,4.02,35393848,35577,46.07,1000,1008,965,1259,679,969,994.85,0.13,0,-1,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,617,-7.58,2.70,12,0.06,-133.00,373.00,1465,20240112,-31.19,768,20241112,31.25,1465,-31.19,20240112,768,31.25,20241112,1465,-31.19,20240112,768,31.25,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N +20241126,090736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,22,2,2.27,5930963,6028,7.81,1000,1000,965,1259,679,969,983.90,0.13,0,68,998,983,954,939,910,991,947,122,290,200,650,1,1,61247181,607,-7.45,2.66,12,0.01,-133.00,373.00,1465,20240112,-32.35,768,20241112,29.04,1465,-32.35,20240112,768,29.04,20241112,1465,-32.35,20240112,768,29.04,20241112,0.02,N,083660,200,122 억,,79662,N,N,0,N,00,N 20241125,160718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,29,2,3.09,72967971,77225,28.57,938,969,925,1222,658,940,944.87,0.13,0,-575,1070,1005,963,898,856,984,877,122,282,200,630,1,1,61247181,593,-7.29,2.60,12,0.13,-133.00,373.00,1465,20240112,-33.86,768,20241112,26.17,1465,-33.86,20240112,768,26.17,20241112,1465,-33.86,20240112,768,26.17,20241112,0.03,N,083660,200,122 억,,80170,N,N,0,N,00,N 20241125,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,10,2,1.06,67386652,71443,26.43,938,963,925,1222,658,940,943.22,0.13,0,-163,1070,1005,963,898,856,984,877,122,282,200,630,1,1,61247181,582,-7.14,2.55,12,0.12,-133.00,373.00,1465,20240112,-35.15,768,20241112,23.70,1465,-35.15,20240112,768,23.70,20241112,1465,-35.15,20240112,768,23.70,20241112,0.03,N,083660,200,122 억,,80170,N,N,0,N,00,N 20241125,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,963,23,2,2.45,60886913,64603,23.90,938,963,925,1222,658,940,942.48,0.13,0,-813,1070,1005,963,898,856,984,877,122,282,200,630,1,1,61247181,590,-7.24,2.58,12,0.11,-133.00,373.00,1465,20240112,-34.27,768,20241112,25.39,1465,-34.27,20240112,768,25.39,20241112,1465,-34.27,20240112,768,25.39,20241112,0.03,N,083660,200,122 억,,80170,N,N,0,N,00,N diff --git a/083790/price/prices-20241101.csv b/083790/price/prices-20241101.csv index 90c5026e5517..c5488349646a 100644 --- a/083790/price/prices-20241101.csv +++ b/083790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-50,5,-1.94,199146670,78385,107.79,2590,2600,2505,3350,1810,2580,2540.70,3.74,0,-12102,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1945,-4.30,1.57,12,0.10,-589.00,1611.00,4385,20240318,-42.30,2015,20241018,25.56,4385,-42.30,20240318,2015,25.56,20241018,4385,-42.30,20240318,2015,25.56,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N +20241126,150736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,-20,5,-0.78,182591130,71881,98.85,2590,2600,2505,3350,1810,2580,2540.19,3.74,0,-10118,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1968,-4.35,1.59,12,0.09,-589.00,1611.00,4385,20240318,-41.62,2015,20241018,27.05,4385,-41.62,20240318,2015,27.05,20241018,4385,-41.62,20240318,2015,27.05,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N +20241126,140734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-40,5,-1.55,158110765,62295,85.67,2590,2600,2505,3350,1810,2580,2538.10,3.74,0,-6154,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1953,-4.31,1.58,12,0.08,-589.00,1611.00,4385,20240318,-42.08,2015,20241018,26.05,4385,-42.08,20240318,2015,26.05,20241018,4385,-42.08,20240318,2015,26.05,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N +20241126,130732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-15,5,-0.58,45683900,17818,24.50,2590,2600,2540,3350,1810,2580,2563.92,3.74,0,-7089,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1972,-4.35,1.59,12,0.02,-589.00,1611.00,4385,20240318,-41.51,2015,20241018,27.30,4385,-41.51,20240318,2015,27.30,20241018,4385,-41.51,20240318,2015,27.30,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N +20241126,120738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-10,5,-0.39,32603150,12701,17.47,2590,2600,2540,3350,1810,2580,2566.98,3.74,0,-5963,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1976,-4.36,1.60,12,0.02,-589.00,1611.00,4385,20240318,-41.39,2015,20241018,27.54,4385,-41.39,20240318,2015,27.54,20241018,4385,-41.39,20240318,2015,27.54,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N +20241126,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-15,5,-0.58,14705565,5700,7.84,2590,2600,2560,3350,1810,2580,2579.92,3.74,0,-1576,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1972,-4.35,1.59,12,0.01,-589.00,1611.00,4385,20240318,-41.51,2015,20241018,27.30,4385,-41.51,20240318,2015,27.30,20241018,4385,-41.51,20240318,2015,27.30,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N +20241126,100743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,5,2,0.19,11452505,4432,6.09,2590,2600,2565,3350,1810,2580,2584.05,3.74,0,-496,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1988,-4.39,1.60,12,0.01,-589.00,1611.00,4385,20240318,-41.05,2015,20241018,28.29,4385,-41.05,20240318,2015,28.29,20241018,4385,-41.05,20240318,2015,28.29,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N +20241126,090736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,15,2,0.58,2167415,841,1.16,2590,2600,2565,3350,1810,2580,2577.19,3.74,0,-174,2683,2631,2588,2536,2493,2610,2515,384,770,500,1800,5,1,76894182,1995,-4.41,1.61,12,0.00,-589.00,1611.00,4385,20240318,-40.82,2015,20241018,28.78,4385,-40.82,20240318,2015,28.78,20241018,4385,-40.82,20240318,2015,28.78,20241018,0.14,N,083790,500,384 억,,2875172,N,N,0,N,00,N 20241125,160718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-20,5,-0.77,185937365,71733,14.54,2600,2640,2545,3380,1820,2600,2592.10,3.74,0,-4199,2876,2737,2491,2352,2106,2807,2422,384,780,500,1820,5,1,76894182,1984,-4.38,1.60,12,0.09,-589.00,1611.00,4385,20240318,-41.16,2015,20241018,28.04,4385,-41.16,20240318,2015,28.04,20241018,4385,-41.16,20240318,2015,28.04,20241018,0.16,N,083790,500,384 억,,2879309,N,N,0,N,00,N 20241125,150733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,0,3,0.00,161653305,62297,12.63,2600,2640,2545,3380,1820,2600,2594.88,3.74,0,-4159,2876,2737,2491,2352,2106,2807,2422,384,780,500,1820,5,1,76894182,1999,-4.41,1.61,12,0.08,-589.00,1611.00,4385,20240318,-40.71,2015,20241018,29.03,4385,-40.71,20240318,2015,29.03,20241018,4385,-40.71,20240318,2015,29.03,20241018,0.16,N,083790,500,384 억,,2879309,N,N,0,N,00,N 20241125,140731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,20,2,0.77,145144175,55927,11.33,2600,2640,2545,3380,1820,2600,2595.24,3.74,0,-3443,2876,2737,2491,2352,2106,2807,2422,384,780,500,1820,5,1,76894182,2015,-4.45,1.63,12,0.07,-589.00,1611.00,4385,20240318,-40.25,2015,20241018,30.02,4385,-40.25,20240318,2015,30.02,20241018,4385,-40.25,20240318,2015,30.02,20241018,0.16,N,083790,500,384 억,,2879309,N,N,0,N,00,N diff --git a/083930/price/prices-20241101.csv b/083930/price/prices-20241101.csv index 7051a59c68e4..b38b105eaf5b 100644 --- a/083930/price/prices-20241101.csv +++ b/083930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160729,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13790,290,2,2.15,854590780,62029,285.32,13810,14250,13520,17550,9450,13500,13777.25,5.97,0,-15889,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2056,49.96,1.12,12,0.42,276.00,12348.00,21400,20240617,-35.56,12160,20240131,13.40,21400,-35.56,20240617,12160,13.40,20240131,21400,-35.56,20240617,12160,13.40,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N +20241126,150736,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13760,260,2,1.93,822044990,59654,274.40,13810,14250,13520,17550,9450,13500,13780.22,5.97,0,-15080,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2052,49.86,1.11,12,0.40,276.00,12348.00,21400,20240617,-35.70,12160,20240131,13.16,21400,-35.70,20240617,12160,13.16,20240131,21400,-35.70,20240617,12160,13.16,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N +20241126,140734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13780,280,2,2.07,744609170,54019,248.48,13810,14250,13520,17550,9450,13500,13784.21,5.97,0,-13190,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2055,49.93,1.12,12,0.36,276.00,12348.00,21400,20240617,-35.61,12160,20240131,13.32,21400,-35.61,20240617,12160,13.32,20240131,21400,-35.61,20240617,12160,13.32,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N +20241126,130732,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13740,240,2,1.78,692979760,50264,231.21,13810,14250,13520,17550,9450,13500,13786.80,5.97,0,-11193,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2049,49.78,1.11,12,0.34,276.00,12348.00,21400,20240617,-35.79,12160,20240131,12.99,21400,-35.79,20240617,12160,12.99,20240131,21400,-35.79,20240617,12160,12.99,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N +20241126,120738,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13770,270,2,2.00,615338570,44616,205.23,13810,14250,13520,17550,9450,13500,13791.88,5.97,0,-9405,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2053,49.89,1.12,12,0.30,276.00,12348.00,21400,20240617,-35.65,12160,20240131,13.24,21400,-35.65,20240617,12160,13.24,20240131,21400,-35.65,20240617,12160,13.24,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N +20241126,110743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13700,200,2,1.48,563774360,40871,188.00,13810,14250,13520,17550,9450,13500,13793.99,5.97,0,-8831,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2043,49.64,1.11,12,0.27,276.00,12348.00,21400,20240617,-35.98,12160,20240131,12.66,21400,-35.98,20240617,12160,12.66,20240131,21400,-35.98,20240617,12160,12.66,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N +20241126,100743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13650,150,2,1.11,504417940,36532,168.04,13810,14250,13520,17550,9450,13500,13807.56,5.97,0,-8334,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2036,49.46,1.11,12,0.24,276.00,12348.00,21400,20240617,-36.21,12160,20240131,12.25,21400,-36.21,20240617,12160,12.25,20240131,21400,-36.21,20240617,12160,12.25,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N +20241126,090737,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13760,260,2,1.93,311185920,22419,103.12,13810,14250,13650,17550,9450,13500,13880.45,5.97,0,-4005,13813,13656,13343,13186,12873,13735,13265,80,4050,500,9990,10,1,14912798,2052,49.86,1.11,12,0.15,276.00,12348.00,21400,20240617,-35.70,12160,20240131,13.16,21400,-35.70,20240617,12160,13.16,20240131,21400,-35.70,20240617,12160,13.16,20240131,3.53,N,083930,500,79 억,,889634,N,N,2,N,00,N 20241125,160719,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13500,440,2,3.37,273952950,20651,64.10,13100,13500,13030,16970,9150,13060,13260.34,5.97,0,-1853,13586,13322,13116,12852,12646,13455,12985,80,3910,500,9660,10,1,14912798,2013,48.91,1.09,12,0.14,276.00,12348.00,21400,20240617,-36.92,12160,20240131,11.02,21400,-36.92,20240617,12160,11.02,20240131,21400,-36.92,20240617,12160,11.02,20240131,3.53,N,083930,500,79 억,,890612,N,N,2,N,00,N 20241125,150733,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13270,210,2,1.61,163175100,12405,38.51,13100,13400,13030,16970,9150,13060,13153.98,5.97,0,-2228,13586,13322,13116,12852,12646,13455,12985,80,3910,500,9660,10,1,14912798,1979,48.08,1.07,12,0.08,276.00,12348.00,21400,20240617,-37.99,12160,20240131,9.13,21400,-37.99,20240617,12160,9.13,20240131,21400,-37.99,20240617,12160,9.13,20240131,3.53,N,083930,500,79 억,,890612,N,N,8,N,00,N 20241125,140731,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13250,190,2,1.45,138039300,10503,32.60,13100,13400,13030,16970,9150,13060,13142.84,5.97,0,-2724,13586,13322,13116,12852,12646,13455,12985,80,3910,500,9660,10,1,14912798,1976,48.01,1.07,12,0.07,276.00,12348.00,21400,20240617,-38.08,12160,20240131,8.96,21400,-38.08,20240617,12160,8.96,20240131,21400,-38.08,20240617,12160,8.96,20240131,3.53,N,083930,500,79 억,,890612,N,N,8,N,00,N diff --git a/084010/price/prices-20241101.csv b/084010/price/prices-20241101.csv index 4d96fb18bd8f..ea72aea5102a 100644 --- a/084010/price/prices-20241101.csv +++ b/084010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160729,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15270,70,2,0.46,529269000,34843,84.86,15290,15290,15120,19760,10640,15200,15190.11,5.97,0,3316,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3575,5.18,0.43,12,0.15,2948.00,35857.00,15800,20241104,-3.35,10360,20240805,47.39,15800,-3.35,20241104,10360,47.39,20240805,15800,-3.35,20241104,10360,47.39,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N +20241126,150737,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15280,80,2,0.53,526550720,34665,84.43,15290,15290,15120,19760,10640,15200,15189.69,5.97,0,3265,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3578,5.18,0.43,12,0.15,2948.00,35857.00,15800,20241104,-3.29,10360,20240805,47.49,15800,-3.29,20241104,10360,47.49,20240805,15800,-3.29,20241104,10360,47.49,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N +20241126,140735,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15190,-10,5,-0.07,345427910,22747,55.40,15290,15290,15120,19760,10640,15200,15185.65,5.97,0,1673,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3557,5.15,0.42,12,0.10,2948.00,35857.00,15800,20241104,-3.86,10360,20240805,46.62,15800,-3.86,20241104,10360,46.62,20240805,15800,-3.86,20241104,10360,46.62,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N +20241126,130733,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15200,0,3,0.00,230454340,15181,36.98,15290,15290,15120,19760,10640,15200,15180.45,5.97,0,1355,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3559,5.16,0.42,12,0.06,2948.00,35857.00,15800,20241104,-3.80,10360,20240805,46.72,15800,-3.80,20241104,10360,46.72,20240805,15800,-3.80,20241104,10360,46.72,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N +20241126,120739,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15220,20,2,0.13,175587540,11579,28.20,15290,15290,15120,19760,10640,15200,15164.31,5.97,0,1119,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3564,5.16,0.42,12,0.05,2948.00,35857.00,15800,20241104,-3.67,10360,20240805,46.91,15800,-3.67,20241104,10360,46.91,20240805,15800,-3.67,20241104,10360,46.91,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N +20241126,110743,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15200,0,3,0.00,163894330,10810,26.33,15290,15290,15120,19760,10640,15200,15161.36,5.97,0,773,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3559,5.16,0.42,12,0.05,2948.00,35857.00,15800,20241104,-3.80,10360,20240805,46.72,15800,-3.80,20241104,10360,46.72,20240805,15800,-3.80,20241104,10360,46.72,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N +20241126,100744,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15160,-40,5,-0.26,105925760,6989,17.02,15290,15290,15120,19760,10640,15200,15156.07,5.97,0,-43,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3550,5.14,0.42,12,0.03,2948.00,35857.00,15800,20241104,-4.05,10360,20240805,46.33,15800,-4.05,20241104,10360,46.33,20240805,15800,-4.05,20241104,10360,46.33,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N +20241126,090737,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15170,-30,5,-0.20,2022240,133,0.32,15290,15290,15170,19760,10640,15200,15204.81,5.97,0,-116,15440,15320,15150,15030,14860,15380,15090,246,4560,1000,11240,10,1,23414397,3552,5.15,0.42,12,0.00,2948.00,35857.00,15800,20241104,-3.99,10360,20240805,46.43,15800,-3.99,20241104,10360,46.43,20240805,15800,-3.99,20241104,10360,46.43,20240805,0.91,N,084010,1000,246 억,,1397697,N,N,1,N,00,N 20241125,160719,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15200,20,2,0.13,620759150,41057,64.96,15190,15270,14980,19730,10630,15180,15119.44,5.99,0,-5699,15500,15340,15070,14910,14640,15420,14990,246,4550,1000,11230,10,1,23414397,3559,5.16,0.42,12,0.18,2948.00,35857.00,15800,20241104,-3.80,10360,20240805,46.72,15800,-3.80,20241104,10360,46.72,20240805,15800,-3.80,20241104,10360,46.72,20240805,0.92,N,084010,1000,246 억,,1403560,N,N,1,N,00,N 20241125,150733,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15160,-20,5,-0.13,599837460,39680,62.78,15190,15270,14980,19730,10630,15180,15116.87,5.99,0,-4811,15500,15340,15070,14910,14640,15420,14990,246,4550,1000,11230,10,1,23414397,3550,5.14,0.42,12,0.17,2948.00,35857.00,15800,20241104,-4.05,10360,20240805,46.33,15800,-4.05,20241104,10360,46.33,20240805,15800,-4.05,20241104,10360,46.33,20240805,0.92,N,084010,1000,246 억,,1403560,N,N,1,N,00,N 20241125,140732,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15150,-30,5,-0.20,594650820,39338,62.24,15190,15270,14980,19730,10630,15180,15116.44,5.99,0,-4729,15500,15340,15070,14910,14640,15420,14990,246,4550,1000,11230,10,1,23414397,3547,5.14,0.42,12,0.17,2948.00,35857.00,15800,20241104,-4.11,10360,20240805,46.24,15800,-4.11,20241104,10360,46.24,20240805,15800,-4.11,20241104,10360,46.24,20240805,0.92,N,084010,1000,246 억,,1403560,N,N,1,N,00,N diff --git a/084110/price/prices-20241101.csv b/084110/price/prices-20241101.csv index cb0683b17309..7e180bc9dd35 100644 --- a/084110/price/prices-20241101.csv +++ b/084110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160730,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30750,550,2,1.82,2136138800,70719,81.37,30050,31500,29600,39250,21150,30200,30206.00,8.99,0,-26667,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3881,10.11,0.75,12,0.56,3041.00,40937.00,44500,20241112,-30.90,20200,20240419,52.23,44500,-30.90,20241112,20200,52.23,20240419,44500,-30.90,20241112,20200,52.23,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N +20241126,150737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30600,400,2,1.32,2031562350,67310,77.45,30050,31500,29600,39250,21150,30200,30182.18,8.99,0,-26982,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3862,10.06,0.75,12,0.53,3041.00,40937.00,44500,20241112,-31.24,20200,20240419,51.49,44500,-31.24,20241112,20200,51.49,20240419,44500,-31.24,20241112,20200,51.49,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N +20241126,140735,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30100,-100,5,-0.33,1804334850,59856,68.87,30050,31500,29600,39250,21150,30200,30144.59,8.99,0,-25909,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3799,9.90,0.74,12,0.47,3041.00,40937.00,44500,20241112,-32.36,20200,20240419,49.01,44500,-32.36,20241112,20200,49.01,20240419,44500,-32.36,20241112,20200,49.01,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N +20241126,130733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29700,-500,5,-1.66,1692552150,56115,64.56,30050,31500,29600,39250,21150,30200,30162.20,8.99,0,-24597,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3749,9.77,0.73,12,0.44,3041.00,40937.00,44500,20241112,-33.26,20200,20240419,47.03,44500,-33.26,20241112,20200,47.03,20240419,44500,-33.26,20241112,20200,47.03,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N +20241126,120739,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29900,-300,5,-0.99,1577842750,52261,60.13,30050,31500,29700,39250,21150,30200,30191.59,8.99,0,-21974,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3774,9.83,0.73,12,0.41,3041.00,40937.00,44500,20241112,-32.81,20200,20240419,48.02,44500,-32.81,20241112,20200,48.02,20240419,44500,-32.81,20241112,20200,48.02,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N +20241126,110743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29900,-300,5,-0.99,1485289300,49159,56.56,30050,31500,29700,39250,21150,30200,30213.99,8.99,0,-20017,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3774,9.83,0.73,12,0.39,3041.00,40937.00,44500,20241112,-32.81,20200,20240419,48.02,44500,-32.81,20241112,20200,48.02,20240419,44500,-32.81,20241112,20200,48.02,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N +20241126,100744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30200,0,3,0.00,1272433050,42072,48.41,30050,31500,29700,39250,21150,30200,30244.18,8.99,0,-15697,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3812,9.93,0.74,12,0.33,3041.00,40937.00,44500,20241112,-32.13,20200,20240419,49.50,44500,-32.13,20241112,20200,49.50,20240419,44500,-32.13,20241112,20200,49.50,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N +20241126,090737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29800,-400,5,-1.32,219316200,7299,8.40,30050,30600,29750,39250,21150,30200,30047.41,8.99,0,-5436,31800,31000,30150,29350,28500,31400,29750,63,9050,500,22950,50,1,12621492,3761,9.80,0.73,12,0.06,3041.00,40937.00,44500,20241112,-33.03,20200,20240419,47.52,44500,-33.03,20241112,20200,47.52,20240419,44500,-33.03,20241112,20200,47.52,20240419,2.93,N,084110,500,63 억,,1135032,N,N,0,N,00,N 20241125,160719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30200,1300,2,4.50,2608764100,86569,125.47,29600,30950,29300,37550,20250,28900,30134.94,9.09,0,-11825,29966,29432,28916,28382,27866,29700,28650,63,8650,500,21960,50,1,12621492,3812,9.93,0.74,12,0.69,3041.00,40937.00,44500,20241112,-32.13,20200,20240419,49.50,44500,-32.13,20241112,20200,49.50,20240419,44500,-32.13,20241112,20200,49.50,20240419,2.93,N,084110,500,63 억,,1147042,N,N,3,N,00,N 20241125,150734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30250,1350,2,4.67,2477895050,82237,119.19,29600,30950,29300,37550,20250,28900,30131.16,9.09,0,-11165,29966,29432,28916,28382,27866,29700,28650,63,8650,500,21960,50,1,12621492,3818,9.95,0.74,12,0.65,3041.00,40937.00,44500,20241112,-32.02,20200,20240419,49.75,44500,-32.02,20241112,20200,49.75,20240419,44500,-32.02,20241112,20200,49.75,20240419,2.93,N,084110,500,63 억,,1147042,N,N,3,N,00,N 20241125,140732,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30150,1250,2,4.33,2237266150,74281,107.66,29600,30950,29300,37550,20250,28900,30118.97,9.09,0,-9350,29966,29432,28916,28382,27866,29700,28650,63,8650,500,21960,50,1,12621492,3805,9.91,0.74,12,0.59,3041.00,40937.00,44500,20241112,-32.25,20200,20240419,49.26,44500,-32.25,20241112,20200,49.26,20240419,44500,-32.25,20241112,20200,49.26,20240419,2.93,N,084110,500,63 억,,1147042,N,N,3,N,00,N diff --git a/084180/price/prices-20241101.csv b/084180/price/prices-20241101.csv index 8cecfa10bcb4..cd2ad3d059d1 100644 --- a/084180/price/prices-20241101.csv +++ b/084180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,520,-4,5,-0.76,111009088,215639,56.76,520,524,508,681,367,524,514.79,0.76,0,-10687,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,841,-6.67,0.79,12,0.13,-78.00,656.00,819,20240131,-36.51,470,20240805,10.64,819,-36.51,20240131,470,10.64,20240805,819,-36.51,20240131,470,10.64,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N +20241126,150737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,-11,5,-2.10,104234854,202550,53.31,520,524,508,681,367,524,514.61,0.76,0,-2054,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,830,-6.58,0.78,12,0.13,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N +20241126,140735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,-9,5,-1.72,89191421,173306,45.62,520,524,508,681,367,524,514.65,0.76,0,-17056,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,833,-6.60,0.79,12,0.11,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N +20241126,130733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,-9,5,-1.72,79526107,154497,40.67,520,524,508,681,367,524,514.74,0.76,0,-18855,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,833,-6.60,0.79,12,0.10,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N +20241126,120739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,-9,5,-1.72,72495608,140810,37.06,520,524,508,681,367,524,514.85,0.76,0,-14234,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,833,-6.60,0.79,12,0.09,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N +20241126,110744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,-9,5,-1.72,64876044,125969,33.16,520,524,508,681,367,524,515.02,0.76,0,-4784,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,833,-6.60,0.79,12,0.08,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N +20241126,100744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,523,-1,5,-0.19,27828000,53580,14.10,520,524,518,681,367,524,519.37,0.76,0,-3313,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,846,-6.71,0.80,12,0.03,-78.00,656.00,819,20240131,-36.14,470,20240805,11.28,819,-36.14,20240131,470,11.28,20240805,819,-36.14,20240131,470,11.28,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N +20241126,090738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,520,-4,5,-0.76,3118084,5986,1.58,520,522,520,681,367,524,520.90,0.76,0,1152,553,538,520,505,487,546,513,809,157,500,350,1,1,161758742,841,-6.67,0.79,12,0.00,-78.00,656.00,819,20240131,-36.51,470,20240805,10.64,819,-36.51,20240131,470,10.64,20240805,819,-36.51,20240131,470,10.64,20240805,0.23,N,084180,500,808 억,,1235156,N,N,0,N,00,N 20241125,160720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,524,16,2,3.15,196202405,376771,62.25,502,535,502,660,356,508,520.72,0.75,0,20581,528,518,510,500,492,523,505,809,152,500,340,1,1,161758742,848,-6.72,0.80,12,0.23,-78.00,656.00,819,20240131,-36.02,470,20240805,11.49,819,-36.02,20240131,470,11.49,20240805,819,-36.02,20240131,470,11.49,20240805,0.24,N,084180,500,808 억,,1216261,N,N,0,N,00,N 20241125,150734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,525,17,2,3.35,172038562,330784,54.66,502,535,502,660,356,508,520.09,0.75,0,22271,528,518,510,500,492,523,505,809,152,500,340,1,1,161758742,849,-6.73,0.80,12,0.20,-78.00,656.00,819,20240131,-35.90,470,20240805,11.70,819,-35.90,20240131,470,11.70,20240805,819,-35.90,20240131,470,11.70,20240805,0.24,N,084180,500,808 억,,1216261,N,N,0,N,00,N 20241125,140732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,516,8,2,1.57,137467517,263996,43.62,502,535,502,660,356,508,520.72,0.75,0,31130,528,518,510,500,492,523,505,809,152,500,340,1,1,161758742,835,-6.62,0.79,12,0.16,-78.00,656.00,819,20240131,-37.00,470,20240805,9.79,819,-37.00,20240131,470,9.79,20240805,819,-37.00,20240131,470,9.79,20240805,0.24,N,084180,500,808 억,,1216261,N,N,0,N,00,N diff --git a/084370/price/prices-20241101.csv b/084370/price/prices-20241101.csv index b4f0e22c9908..c8373f7c0da0 100644 --- a/084370/price/prices-20241101.csv +++ b/084370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160730,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36400,550,2,1.53,5711248250,156488,79.33,35700,37200,35450,46600,25100,35850,36496.40,30.75,0,5288,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8341,34.15,2.33,12,0.68,1066.00,15612.00,60000,20240528,-39.33,32200,20240205,13.04,60000,-39.33,20240528,32200,13.04,20240205,60000,-39.33,20240528,32200,13.04,20240205,0.79,N,084370,500,114 억,,7046467,N,N,1042,N,00,N +20241126,150737,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36350,500,2,1.39,4896874650,134087,67.98,35700,37200,35450,46600,25100,35850,36520.13,30.75,0,-1858,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8330,34.10,2.33,12,0.59,1066.00,15612.00,60000,20240528,-39.42,32200,20240205,12.89,60000,-39.42,20240528,32200,12.89,20240205,60000,-39.42,20240528,32200,12.89,20240205,0.79,N,084370,500,114 억,,7046467,N,N,451,N,00,N +20241126,140735,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36550,700,2,1.95,4429060250,121249,61.47,35700,37200,35450,46600,25100,35850,36528.63,30.75,0,62,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8376,34.29,2.34,12,0.53,1066.00,15612.00,60000,20240528,-39.08,32200,20240205,13.51,60000,-39.08,20240528,32200,13.51,20240205,60000,-39.08,20240528,32200,13.51,20240205,0.79,N,084370,500,114 억,,7046467,N,N,451,N,00,N +20241126,130733,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36750,900,2,2.51,3629329950,99402,50.39,35700,37200,35450,46600,25100,35850,36511.64,30.75,0,1761,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8422,34.47,2.35,12,0.43,1066.00,15612.00,60000,20240528,-38.75,32200,20240205,14.13,60000,-38.75,20240528,32200,14.13,20240205,60000,-38.75,20240528,32200,14.13,20240205,0.79,N,084370,500,114 억,,7046467,N,N,451,N,00,N +20241126,120739,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36700,850,2,2.37,3139479350,86049,43.62,35700,37200,35450,46600,25100,35850,36484.79,30.75,0,4424,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8410,34.43,2.35,12,0.38,1066.00,15612.00,60000,20240528,-38.83,32200,20240205,13.98,60000,-38.83,20240528,32200,13.98,20240205,60000,-38.83,20240528,32200,13.98,20240205,0.79,N,084370,500,114 억,,7046467,N,N,451,N,00,N +20241126,110744,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36900,1050,2,2.93,2466817800,67784,34.36,35700,37200,35450,46600,25100,35850,36392.33,30.75,0,3806,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8456,34.62,2.36,12,0.30,1066.00,15612.00,60000,20240528,-38.50,32200,20240205,14.60,60000,-38.50,20240528,32200,14.60,20240205,60000,-38.50,20240528,32200,14.60,20240205,0.79,N,084370,500,114 억,,7046467,N,N,451,N,00,N +20241126,100744,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36250,400,2,1.12,1214047700,33608,17.04,35700,36650,35450,46600,25100,35850,36123.77,30.75,0,-3824,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8307,34.01,2.32,12,0.15,1066.00,15612.00,60000,20240528,-39.58,32200,20240205,12.58,60000,-39.58,20240528,32200,12.58,20240205,60000,-39.58,20240528,32200,12.58,20240205,0.79,N,084370,500,114 억,,7046467,N,N,451,N,00,N +20241126,090738,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35600,-250,5,-0.70,131293100,3676,1.86,35700,35850,35550,46600,25100,35850,35716.29,30.75,0,-253,37083,36466,35583,34966,34083,36775,35275,115,10750,500,25090,50,1,22916042,8158,33.40,2.28,12,0.02,1066.00,15612.00,60000,20240528,-40.67,32200,20240205,10.56,60000,-40.67,20240528,32200,10.56,20240205,60000,-40.67,20240528,32200,10.56,20240205,0.79,N,084370,500,114 억,,7046467,N,N,451,N,00,N 20241125,160720,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35850,500,2,1.41,6980151650,197252,91.87,35450,36200,34700,45950,24750,35350,35386.89,30.95,0,-17499,38083,36716,35133,33766,32183,37400,34450,115,10600,500,24740,50,1,22916042,8215,33.63,2.30,12,0.86,1066.00,15612.00,60000,20240528,-40.25,32200,20240205,11.34,60000,-40.25,20240528,32200,11.34,20240205,60000,-40.25,20240528,32200,11.34,20240205,0.81,N,084370,500,114 억,,7092664,N,N,451,N,00,N 20241125,150734,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36100,750,2,2.12,6336909700,179379,83.54,35450,36200,34700,45950,24750,35350,35326.93,30.95,0,-13953,38083,36716,35133,33766,32183,37400,34450,115,10600,500,24740,50,1,22916042,8273,33.86,2.31,12,0.78,1066.00,15612.00,60000,20240528,-39.83,32200,20240205,12.11,60000,-39.83,20240528,32200,12.11,20240205,60000,-39.83,20240528,32200,12.11,20240205,0.81,N,084370,500,114 억,,7092664,N,N,121,N,00,N 20241125,140732,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35950,600,2,1.70,5283530050,150123,69.92,35450,36200,34700,45950,24750,35350,35194.67,30.95,0,-7318,38083,36716,35133,33766,32183,37400,34450,115,10600,500,24740,50,1,22916042,8238,33.72,2.30,12,0.66,1066.00,15612.00,60000,20240528,-40.08,32200,20240205,11.65,60000,-40.08,20240528,32200,11.65,20240205,60000,-40.08,20240528,32200,11.65,20240205,0.81,N,084370,500,114 억,,7092664,N,N,121,N,00,N diff --git a/084440/price/prices-20241101.csv b/084440/price/prices-20241101.csv index 077784a8db93..34b3d173a98e 100644 --- a/084440/price/prices-20241101.csv +++ b/084440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160731,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,927,6,2,0.65,577581963,631565,6.33,919,950,896,1197,645,921,914.52,0.00,0,54780,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,183,-33.11,2.00,09,3.20,-28.00,464.00,2210,20231122,-58.05,728,20241115,27.34,1730,-46.42,20240103,728,27.34,20241115,1870,-50.43,20231207,728,27.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241126,150738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,920,-1,5,-0.11,521830479,571016,5.72,919,950,896,1197,645,921,913.86,0.00,0,56004,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,181,-32.86,1.98,09,2.90,-28.00,464.00,2210,20231122,-58.37,728,20241115,26.37,1730,-46.82,20240103,728,26.37,20241115,1870,-50.80,20231207,728,26.37,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241126,140736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,905,-16,5,-1.74,429993521,471934,4.73,919,940,896,1197,645,921,911.13,0.00,0,43332,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,178,-32.32,1.95,09,2.39,-28.00,464.00,2210,20231122,-59.05,728,20241115,24.31,1730,-47.69,20240103,728,24.31,20241115,1870,-51.60,20231207,728,24.31,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241126,130734,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-21,5,-2.28,399613301,438159,4.39,919,940,896,1197,645,921,912.02,0.00,0,38995,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,177,-32.14,1.94,09,2.22,-28.00,464.00,2210,20231122,-59.28,728,20241115,23.63,1730,-47.98,20240103,728,23.63,20241115,1870,-51.87,20231207,728,23.63,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241126,120740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,904,-17,5,-1.85,362293227,396676,3.98,919,940,899,1197,645,921,913.32,0.00,0,41165,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,178,-32.29,1.95,09,2.01,-28.00,464.00,2210,20231122,-59.10,728,20241115,24.18,1730,-47.75,20240103,728,24.18,20241115,1870,-51.66,20231207,728,24.18,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241126,110744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,902,-19,5,-2.06,325295782,355709,3.57,919,940,899,1197,645,921,914.50,0.00,0,25952,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,178,-32.21,1.94,09,1.80,-28.00,464.00,2210,20231122,-59.19,728,20241115,23.90,1730,-47.86,20240103,728,23.90,20241115,1870,-51.76,20231207,728,23.90,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241126,100745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,920,-1,5,-0.11,282961703,309021,3.10,919,940,900,1197,645,921,915.67,0.00,0,23958,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,181,-32.86,1.98,09,1.57,-28.00,464.00,2210,20231122,-58.37,728,20241115,26.37,1730,-46.82,20240103,728,26.37,20241115,1870,-50.80,20231207,728,26.37,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241126,090738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,924,3,2,0.33,95191503,103117,1.03,919,940,911,1197,645,921,923.15,0.00,0,9772,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,182,-33.00,1.99,09,0.52,-28.00,464.00,2210,20231122,-58.19,728,20241115,26.92,1730,-46.59,20240103,728,26.92,20241115,1870,-50.59,20231207,728,26.92,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N 20241125,160720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,921,-57,5,-5.83,11077943134,9938782,995.66,1048,1215,895,1271,685,978,1114.69,0.00,0,-31344,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,182,-32.89,1.98,09,50.42,-28.00,464.00,2210,20231122,-58.33,728,20241115,26.51,1730,-46.76,20240103,728,26.51,20241115,1870,-50.75,20231207,728,26.51,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N 20241125,150735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,928,-50,5,-5.11,10896458592,9740249,975.77,1048,1215,925,1271,685,978,1118.71,0.00,0,-20665,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,183,-33.14,2.00,09,49.41,-28.00,464.00,2210,20231122,-58.01,728,20241115,27.47,1730,-46.36,20240103,728,27.47,20241115,1870,-50.37,20231207,728,27.47,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N 20241125,140733,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,983,5,2,0.51,10519074488,9341059,935.78,1048,1215,980,1271,685,978,1126.12,0.00,0,-25416,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,194,-35.11,2.12,09,47.39,-28.00,464.00,2210,20231122,-55.52,728,20241115,35.03,1730,-43.18,20240103,728,35.03,20241115,1870,-47.43,20231207,728,35.03,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20241101.csv b/084650/price/prices-20241101.csv index 2b527a37eae6..e05532a8a833 100644 --- a/084650/price/prices-20241101.csv +++ b/084650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160731,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2710,30,2,1.12,2702974415,1005603,81.08,2700,2740,2665,3480,1880,2680,2687.89,3.51,0,-90359,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,2012,-43.02,0.88,12,1.35,-63.00,3068.00,5420,20240819,-50.00,2085,20240618,29.98,5420,-50.00,20240819,2085,29.98,20240618,5420,-50.00,20240819,2085,29.98,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N +20241126,150738,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2705,25,2,0.93,2531503345,942305,75.98,2700,2740,2665,3480,1880,2680,2686.50,3.51,0,-115453,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,2008,-42.94,0.88,12,1.27,-63.00,3068.00,5420,20240819,-50.09,2085,20240618,29.74,5420,-50.09,20240819,2085,29.74,20240618,5420,-50.09,20240819,2085,29.74,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N +20241126,140736,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2675,-5,5,-0.19,2133490690,794610,64.07,2700,2740,2665,3480,1880,2680,2684.95,3.51,0,-183056,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,1986,-42.46,0.87,12,1.07,-63.00,3068.00,5420,20240819,-50.65,2085,20240618,28.30,5420,-50.65,20240819,2085,28.30,20240618,5420,-50.65,20240819,2085,28.30,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N +20241126,130734,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2680,0,3,0.00,1934225665,720118,58.06,2700,2740,2665,3480,1880,2680,2685.98,3.51,0,-171865,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,1990,-42.54,0.87,12,0.97,-63.00,3068.00,5420,20240819,-50.55,2085,20240618,28.54,5420,-50.55,20240819,2085,28.54,20240618,5420,-50.55,20240819,2085,28.54,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N +20241126,120740,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2685,5,2,0.19,1807804290,672900,54.25,2700,2740,2665,3480,1880,2680,2686.59,3.51,0,-171518,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,1993,-42.62,0.88,12,0.91,-63.00,3068.00,5420,20240819,-50.46,2085,20240618,28.78,5420,-50.46,20240819,2085,28.78,20240618,5420,-50.46,20240819,2085,28.78,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N +20241126,110745,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2680,0,3,0.00,1677773470,624308,50.34,2700,2740,2665,3480,1880,2680,2687.41,3.51,0,-168006,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,1990,-42.54,0.87,12,0.84,-63.00,3068.00,5420,20240819,-50.55,2085,20240618,28.54,5420,-50.55,20240819,2085,28.54,20240618,5420,-50.55,20240819,2085,28.54,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N +20241126,100745,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2670,-10,5,-0.37,1341420185,498480,40.19,2700,2740,2665,3480,1880,2680,2691.02,3.51,0,-193842,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,1982,-42.38,0.87,12,0.67,-63.00,3068.00,5420,20240819,-50.74,2085,20240618,28.06,5420,-50.74,20240819,2085,28.06,20240618,5420,-50.74,20240819,2085,28.06,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N +20241126,090739,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2695,15,2,0.56,436038750,161069,12.99,2700,2740,2685,3480,1880,2680,2707.16,3.51,0,-53665,2760,2720,2680,2640,2600,2740,2660,372,800,500,1660,5,1,74239990,2001,-42.78,0.88,12,0.22,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,5420,-50.28,20240819,2085,29.26,20240618,5420,-50.28,20240819,2085,29.26,20240618,8.85,N,084650,500,371 억,,2602379,N,N,0,N,00,N 20241125,160721,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2680,50,2,1.90,3238203250,1204484,80.00,2645,2720,2640,3415,1845,2630,2688.60,3.01,0,364596,2770,2700,2660,2590,2550,2680,2570,372,785,500,1630,5,1,74239990,1990,-42.54,0.87,12,1.62,-63.00,3068.00,5420,20240819,-50.55,2085,20240618,28.54,5420,-50.55,20240819,2085,28.54,20240618,5420,-50.55,20240819,2085,28.54,20240618,9.02,N,084650,500,371 억,,2237786,N,N,39,N,00,N 20241125,150735,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2695,65,2,2.47,2879370055,1070890,71.13,2645,2720,2640,3415,1845,2630,2688.90,3.01,0,332837,2770,2700,2660,2590,2550,2680,2570,372,785,500,1630,5,1,74239990,2001,-42.78,0.88,12,1.44,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,5420,-50.28,20240819,2085,29.26,20240618,5420,-50.28,20240819,2085,29.26,20240618,9.02,N,084650,500,371 억,,2237786,N,N,39,N,00,N 20241125,140733,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2690,60,2,2.28,2381066685,885529,58.82,2645,2720,2640,3415,1845,2630,2689.02,3.01,0,233459,2770,2700,2660,2590,2550,2680,2570,372,785,500,1630,5,1,74239990,1997,-42.70,0.88,12,1.19,-63.00,3068.00,5420,20240819,-50.37,2085,20240618,29.02,5420,-50.37,20240819,2085,29.02,20240618,5420,-50.37,20240819,2085,29.02,20240618,9.02,N,084650,500,371 억,,2237786,N,N,39,N,00,N diff --git a/084670/price/prices-20241101.csv b/084670/price/prices-20241101.csv index 0b2ad720a2fc..a4c64838b74f 100644 --- a/084670/price/prices-20241101.csv +++ b/084670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,7497440,943,197.28,7960,8000,7930,10340,5580,7960,7950.63,0.32,0,-2,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,230,-7.47,0.30,12,0.03,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N +20241126,150738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,7497440,943,197.28,7960,8000,7930,10340,5580,7960,7950.63,0.32,0,-2,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,230,-7.47,0.30,12,0.03,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N +20241126,140736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7950,-10,5,-0.13,5758430,724,151.46,7960,8000,7950,10340,5580,7960,7953.63,0.32,0,-2,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,230,-7.46,0.30,12,0.03,-1065.00,26389.00,15300,20240131,-48.04,7750,20241114,2.58,15300,-48.04,20240131,7750,2.58,20241114,15300,-48.04,20240131,7750,2.58,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N +20241126,130735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7950,-10,5,-0.13,3786760,476,99.58,7960,8000,7950,10340,5580,7960,7955.38,0.32,0,-2,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,230,-7.46,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-48.04,7750,20241114,2.58,15300,-48.04,20240131,7750,2.58,20241114,15300,-48.04,20240131,7750,2.58,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N +20241126,120740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,1909890,240,50.21,7960,8000,7950,10340,5580,7960,7957.88,0.32,0,-1,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,230,-7.47,0.30,12,0.01,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N +20241126,110745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,1830330,230,48.12,7960,8000,7950,10340,5580,7960,7957.96,0.32,0,-1,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,230,-7.47,0.30,12,0.01,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N +20241126,100745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,1758690,221,46.23,7960,8000,7950,10340,5580,7960,7957.87,0.32,0,-1,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,230,-7.47,0.30,12,0.01,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N +20241126,090739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8000,40,2,0.50,23950,3,0.63,7960,8000,7960,10340,5580,7960,7983.33,0.32,0,0,8020,7990,7970,7940,7920,7985,7935,170,2380,5000,5410,10,1,2895569,232,-7.51,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-47.71,7750,20241114,3.23,15300,-47.71,20240131,7750,3.23,20241114,15300,-47.71,20240131,7750,3.23,20241114,0.00,N,084670,5000,169 억,,9185,N,N,0,N,00,N 20241125,160721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,-10,5,-0.13,3807160,478,51.01,7960,8000,7950,10360,5580,7970,7964.77,0.32,0,-1,8076,8022,7966,7912,7856,8050,7940,170,2390,5000,5410,10,1,2895569,230,-7.47,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9186,N,N,0,N,00,N 20241125,150735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7950,-20,5,-0.25,3751480,471,50.27,7960,8000,7950,10360,5580,7970,7964.93,0.32,0,-1,8076,8022,7966,7912,7856,8050,7940,170,2390,5000,5410,10,1,2895569,230,-7.46,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-48.04,7750,20241114,2.58,15300,-48.04,20240131,7750,2.58,20241114,15300,-48.04,20240131,7750,2.58,20241114,0.00,N,084670,5000,169 억,,9186,N,N,0,N,00,N 20241125,140733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7950,-20,5,-0.25,3361910,422,45.04,7960,8000,7950,10360,5580,7970,7966.61,0.32,0,-1,8076,8022,7966,7912,7856,8050,7940,170,2390,5000,5410,10,1,2895569,230,-7.46,0.30,12,0.01,-1065.00,26389.00,15300,20240131,-48.04,7750,20241114,2.58,15300,-48.04,20240131,7750,2.58,20241114,15300,-48.04,20240131,7750,2.58,20241114,0.00,N,084670,5000,169 억,,9186,N,N,0,N,00,N diff --git a/084680/price/prices-20241101.csv b/084680/price/prices-20241101.csv index f29f0998788a..f8b683d29f98 100644 --- a/084680/price/prices-20241101.csv +++ b/084680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160732,57,100.00,KOSPI,,,N,N,N,N, ,N,1612,-3,5,-0.19,460137598,285930,110.95,1606,1620,1590,2095,1131,1615,1609.25,0.46,0,43930,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2286,-24.06,0.97,12,0.20,-67.00,1666.00,3000,20240111,-46.27,1255,20231123,28.45,3000,-46.27,20240111,1485,8.55,20241115,3000,-46.27,20240111,1295,24.48,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,11,N,00,N +20241126,150739,57,100.00,KOSPI,,,N,N,N,N, ,N,1607,-8,5,-0.50,451625500,280643,108.90,1606,1620,1590,2095,1131,1615,1609.25,0.46,0,43698,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2279,-23.99,0.96,12,0.20,-67.00,1666.00,3000,20240111,-46.43,1255,20231123,28.05,3000,-46.43,20240111,1485,8.22,20241115,3000,-46.43,20240111,1295,24.09,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,2,N,00,N +20241126,140737,57,100.00,KOSPI,,,N,N,N,N, ,N,1607,-8,5,-0.50,421684165,262013,101.67,1606,1620,1590,2095,1131,1615,1609.40,0.46,0,41557,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2279,-23.99,0.96,12,0.18,-67.00,1666.00,3000,20240111,-46.43,1255,20231123,28.05,3000,-46.43,20240111,1485,8.22,20241115,3000,-46.43,20240111,1295,24.09,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,2,N,00,N +20241126,130735,57,100.00,KOSPI,,,N,N,N,N, ,N,1609,-6,5,-0.37,400574532,248880,96.58,1606,1620,1590,2095,1131,1615,1609.51,0.46,0,42481,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2282,-24.01,0.97,12,0.18,-67.00,1666.00,3000,20240111,-46.37,1255,20231123,28.21,3000,-46.37,20240111,1485,8.35,20241115,3000,-46.37,20240111,1295,24.25,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,2,N,00,N +20241126,120741,57,100.00,KOSPI,,,N,N,N,N, ,N,1612,-3,5,-0.19,365287591,226974,88.08,1606,1620,1590,2095,1131,1615,1609.38,0.46,0,46525,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2286,-24.06,0.97,12,0.16,-67.00,1666.00,3000,20240111,-46.27,1255,20231123,28.45,3000,-46.27,20240111,1485,8.55,20241115,3000,-46.27,20240111,1295,24.48,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,2,N,00,N +20241126,110745,57,100.00,KOSPI,,,N,N,N,N, ,N,1615,0,3,0.00,339326551,210891,81.83,1606,1620,1590,2095,1131,1615,1609.01,0.46,0,44442,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2290,-24.10,0.97,12,0.15,-67.00,1666.00,3000,20240111,-46.17,1255,20231123,28.69,3000,-46.17,20240111,1485,8.75,20241115,3000,-46.17,20240111,1295,24.71,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,2,N,00,N +20241126,100746,57,100.00,KOSPI,,,N,N,N,N, ,N,1618,3,2,0.19,109496293,68301,26.50,1606,1620,1590,2095,1131,1615,1603.14,0.46,0,3720,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2294,-24.15,0.97,12,0.05,-67.00,1666.00,3000,20240111,-46.07,1255,20231123,28.92,3000,-46.07,20240111,1485,8.96,20241115,3000,-46.07,20240111,1295,24.94,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,2,N,00,N +20241126,090739,57,100.00,KOSPI,,,N,N,N,N, ,N,1595,-20,5,-1.24,48403633,30293,11.76,1606,1614,1590,2095,1131,1615,1597.85,0.46,0,522,1644,1629,1614,1599,1584,1637,1607,1418,480,1000,1030,1,1,141806193,2262,-23.81,0.96,12,0.02,-67.00,1666.00,3000,20240111,-46.83,1255,20231123,27.09,3000,-46.83,20240111,1485,7.41,20241115,3000,-46.83,20240111,1295,23.17,20231219,1.54,N,084680,1000,1418 억,,656638,N,N,2,N,00,N 20241125,160721,57,100.00,KOSPI,,,N,N,N,N, ,N,1615,17,2,1.06,411500299,255039,124.18,1599,1629,1599,2075,1119,1598,1613.48,0.43,0,47482,1639,1618,1601,1580,1563,1629,1591,1418,477,1000,1020,1,1,141806193,2290,-24.10,0.97,12,0.18,-67.00,1666.00,3000,20240111,-46.17,1255,20231123,28.69,3000,-46.17,20240111,1485,8.75,20241115,3000,-46.17,20240111,1295,24.71,20231219,1.54,N,084680,1000,1418 억,,613574,N,N,2,N,00,N 20241125,150736,57,100.00,KOSPI,,,N,N,N,N, ,N,1609,11,2,0.69,387071672,239889,116.80,1599,1629,1599,2075,1119,1598,1613.54,0.43,0,44919,1639,1618,1601,1580,1563,1629,1591,1418,477,1000,1020,1,1,141806193,2282,-24.01,0.97,12,0.17,-67.00,1666.00,3000,20240111,-46.37,1255,20231123,28.21,3000,-46.37,20240111,1485,8.35,20241115,3000,-46.37,20240111,1295,24.25,20231219,1.54,N,084680,1000,1418 억,,613574,N,N,6,N,00,N 20241125,140734,57,100.00,KOSPI,,,N,N,N,N, ,N,1616,18,2,1.13,326669067,202402,98.55,1599,1629,1599,2075,1119,1598,1613.96,0.43,0,44287,1639,1618,1601,1580,1563,1629,1591,1418,477,1000,1020,1,1,141806193,2292,-24.12,0.97,12,0.14,-67.00,1666.00,3000,20240111,-46.13,1255,20231123,28.76,3000,-46.13,20240111,1485,8.82,20241115,3000,-46.13,20240111,1295,24.79,20231219,1.54,N,084680,1000,1418 억,,613574,N,N,6,N,00,N diff --git a/084690/price/prices-20241101.csv b/084690/price/prices-20241101.csv index cfd98fc3722f..0f1072a6c0ab 100644 --- a/084690/price/prices-20241101.csv +++ b/084690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160732,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8510,120,2,1.43,1830175720,216008,19.06,8410,8570,8340,10900,5880,8390,8472.71,4.45,0,3027,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3082,14.98,0.43,12,0.60,568.00,20000.00,17080,20231207,-50.18,6720,20231117,26.64,13810,-38.38,20240617,7710,10.38,20240411,17080,-50.18,20231207,7340,15.94,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,10,N,00,N +20241126,150739,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,110,2,1.31,1741830550,205611,18.14,8410,8570,8340,10900,5880,8390,8471.49,4.45,0,1141,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3078,14.96,0.42,12,0.57,568.00,20000.00,17080,20231207,-50.23,6720,20231117,26.49,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,7340,15.80,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N +20241126,140737,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,110,2,1.31,1568048520,185226,16.34,8410,8570,8340,10900,5880,8390,8465.60,4.45,0,-2584,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3078,14.96,0.42,12,0.51,568.00,20000.00,17080,20231207,-50.23,6720,20231117,26.49,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,7340,15.80,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N +20241126,130735,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8470,80,2,0.95,1401955980,165640,14.61,8410,8570,8340,10900,5880,8390,8463.87,4.45,0,-14982,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3067,14.91,0.42,12,0.46,568.00,20000.00,17080,20231207,-50.41,6720,20231117,26.04,13810,-38.67,20240617,7710,9.86,20240411,17080,-50.41,20231207,7340,15.40,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N +20241126,120741,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8510,120,2,1.43,1321532590,156169,13.78,8410,8570,8340,10900,5880,8390,8462.20,4.45,0,-13356,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3082,14.98,0.43,12,0.43,568.00,20000.00,17080,20231207,-50.18,6720,20231117,26.64,13810,-38.38,20240617,7710,10.38,20240411,17080,-50.18,20231207,7340,15.94,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N +20241126,110746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8560,170,2,2.03,1194304020,141193,12.46,8410,8570,8340,10900,5880,8390,8458.66,4.45,0,-11670,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3100,15.07,0.43,12,0.39,568.00,20000.00,17080,20231207,-49.88,6720,20231117,27.38,13810,-38.02,20240617,7710,11.02,20240411,17080,-49.88,20231207,7340,16.62,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N +20241126,100746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8480,90,2,1.07,958694320,113484,10.01,8410,8530,8340,10900,5880,8390,8447.84,4.45,0,-18347,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3071,14.93,0.42,12,0.31,568.00,20000.00,17080,20231207,-50.35,6720,20231117,26.19,13810,-38.60,20240617,7710,9.99,20240411,17080,-50.35,20231207,7340,15.53,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N +20241126,090740,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8390,0,3,0.00,285272780,34008,3.00,8410,8450,8340,10900,5880,8390,8388.40,4.45,0,-8301,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3038,14.77,0.42,12,0.09,568.00,20000.00,17080,20231207,-50.88,6720,20231117,24.85,13810,-39.25,20240617,7710,8.82,20240411,17080,-50.88,20231207,7340,14.31,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N 20241125,160721,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8390,-870,5,-9.40,9904840930,1115282,433.33,9260,9470,8340,12030,6490,9260,8881.51,4.71,0,-95606,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3038,14.77,0.42,12,3.08,568.00,20000.00,17080,20231207,-50.88,6710,20231116,25.04,13810,-39.25,20240617,7710,8.82,20240411,17080,-50.88,20231207,7340,14.31,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,15,N,00,N 20241125,150736,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8380,-880,5,-9.50,9461670610,1062409,412.78,9260,9470,8340,12030,6490,9260,8905.86,4.71,0,-84006,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3035,14.75,0.42,12,2.93,568.00,20000.00,17080,20231207,-50.94,6710,20231116,24.89,13810,-39.32,20240617,7710,8.69,20240411,17080,-50.94,20231207,7340,14.17,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N 20241125,140734,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9300,40,2,0.43,3869059610,416793,161.94,9260,9470,9030,12030,6490,9260,9282.93,4.71,0,-82515,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3368,16.37,0.47,12,1.15,568.00,20000.00,17080,20231207,-45.55,6710,20231116,38.60,13810,-32.66,20240617,7710,20.62,20240411,17080,-45.55,20231207,7340,26.70,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N diff --git a/084730/price/prices-20241101.csv b/084730/price/prices-20241101.csv index 9b6b8f1505dc..251e369e8c32 100644 --- a/084730/price/prices-20241101.csv +++ b/084730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10000,40,2,0.40,347640430,35095,169.14,10130,10130,9600,12940,6980,9960,9905.70,2.07,0,8559,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1111,8.14,0.62,12,0.32,1229.00,16081.00,19270,20240116,-48.11,9380,20241115,6.61,19270,-48.11,20240116,9380,6.61,20241115,19270,-48.11,20240116,9380,6.61,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N +20241126,150739,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10030,70,2,0.70,300981610,30439,146.70,10130,10130,9600,12940,6980,9960,9888.03,2.07,0,8305,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1114,8.16,0.62,12,0.27,1229.00,16081.00,19270,20240116,-47.95,9380,20241115,6.93,19270,-47.95,20240116,9380,6.93,20241115,19270,-47.95,20240116,9380,6.93,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N +20241126,140737,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9900,-60,5,-0.60,262689870,26603,128.21,10130,10130,9600,12940,6980,9960,9874.45,2.07,0,6425,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1100,8.06,0.62,12,0.24,1229.00,16081.00,19270,20240116,-48.62,9380,20241115,5.54,19270,-48.62,20240116,9380,5.54,20241115,19270,-48.62,20240116,9380,5.54,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N +20241126,130736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9960,0,3,0.00,252819790,25607,123.41,10130,10130,9600,12940,6980,9960,9873.07,2.07,0,6234,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1106,8.10,0.62,12,0.23,1229.00,16081.00,19270,20240116,-48.31,9380,20241115,6.18,19270,-48.31,20240116,9380,6.18,20241115,19270,-48.31,20240116,9380,6.18,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N +20241126,120741,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9910,-50,5,-0.50,192949110,19571,94.32,10130,10130,9600,12940,6980,9960,9858.93,2.07,0,3737,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1101,8.06,0.62,12,0.18,1229.00,16081.00,19270,20240116,-48.57,9380,20241115,5.65,19270,-48.57,20240116,9380,5.65,20241115,19270,-48.57,20240116,9380,5.65,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N +20241126,110746,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9910,-50,5,-0.50,169824600,17239,83.08,10130,10130,9600,12940,6980,9960,9851.19,2.07,0,2223,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1101,8.06,0.62,12,0.16,1229.00,16081.00,19270,20240116,-48.57,9380,20241115,5.65,19270,-48.57,20240116,9380,5.65,20241115,19270,-48.57,20240116,9380,5.65,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N +20241126,100746,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9830,-130,5,-1.31,126914620,12892,62.13,10130,10130,9600,12940,6980,9960,9844.45,2.07,0,257,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1092,8.00,0.61,12,0.12,1229.00,16081.00,19270,20240116,-48.99,9380,20241115,4.80,19270,-48.99,20240116,9380,4.80,20241115,19270,-48.99,20240116,9380,4.80,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N +20241126,090740,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10030,70,2,0.70,32640390,3325,16.02,10130,10130,9600,12940,6980,9960,9816.66,2.07,0,-264,10500,10230,9920,9650,9340,10075,9495,56,2980,500,7170,10,1,11109424,1114,8.16,0.62,12,0.03,1229.00,16081.00,19270,20240116,-47.95,9380,20241115,6.93,19270,-47.95,20240116,9380,6.93,20241115,19270,-47.95,20240116,9380,6.93,20241115,2.39,N,084730,500,55 억,,230107,N,N,0,N,00,N 20241125,160722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9960,-110,5,-1.09,207668810,20748,112.92,10010,10190,9610,13090,7050,10070,10009.10,2.07,0,618,10343,10206,10113,9976,9883,10160,9930,56,3020,500,7250,10,1,11109424,1106,8.10,0.62,12,0.19,1229.00,16081.00,19270,20240116,-48.31,9380,20241115,6.18,19270,-48.31,20240116,9380,6.18,20241115,19270,-48.31,20240116,9380,6.18,20241115,2.39,N,084730,500,55 억,,229499,N,N,0,N,00,N 20241125,150736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9980,-90,5,-0.89,182351070,18212,99.12,10010,10190,9610,13090,7050,10070,10012.69,2.07,0,2352,10343,10206,10113,9976,9883,10160,9930,56,3020,500,7250,10,1,11109424,1109,8.12,0.62,12,0.16,1229.00,16081.00,19270,20240116,-48.21,9380,20241115,6.40,19270,-48.21,20240116,9380,6.40,20241115,19270,-48.21,20240116,9380,6.40,20241115,2.39,N,084730,500,55 억,,229499,N,N,0,N,00,N 20241125,140734,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10060,-10,5,-0.10,115946120,11552,62.87,10010,10190,9610,13090,7050,10070,10036.89,2.07,0,1969,10343,10206,10113,9976,9883,10160,9930,56,3020,500,7250,10,1,11109424,1118,8.19,0.63,12,0.10,1229.00,16081.00,19270,20240116,-47.79,9380,20241115,7.25,19270,-47.79,20240116,9380,7.25,20241115,19270,-47.79,20240116,9380,7.25,20241115,2.39,N,084730,500,55 억,,229499,N,N,0,N,00,N diff --git a/084850/price/prices-20241101.csv b/084850/price/prices-20241101.csv index f8d7c72e8b88..9e5fbc8a21ed 100644 --- a/084850/price/prices-20241101.csv +++ b/084850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160733,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15350,10,2,0.07,115292260,7534,55.70,15300,15450,15150,19940,10740,15340,15302.93,3.00,0,-803,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3482,-10.55,1.41,12,0.03,-1455.00,10897.00,30500,20231226,-49.67,13960,20241115,9.96,30200,-49.17,20240109,13960,9.96,20241115,30500,-49.67,20231226,13960,9.96,20241115,0.14,N,084850,500,115 억,,679695,N,N,580,N,00,N +20241126,150740,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15200,-140,5,-0.91,91826190,6001,44.37,15300,15450,15150,19940,10740,15340,15301.81,3.00,0,-952,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3448,-10.45,1.39,12,0.03,-1455.00,10897.00,30500,20231226,-50.16,13960,20241115,8.88,30200,-49.67,20240109,13960,8.88,20241115,30500,-50.16,20231226,13960,8.88,20241115,0.14,N,084850,500,115 억,,679695,N,N,116,N,00,N +20241126,140738,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15310,-30,5,-0.20,77557120,5065,37.45,15300,15450,15150,19940,10740,15340,15312.36,3.00,0,-1049,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3473,-10.52,1.40,12,0.02,-1455.00,10897.00,30500,20231226,-49.80,13960,20241115,9.67,30200,-49.30,20240109,13960,9.67,20241115,30500,-49.80,20231226,13960,9.67,20241115,0.14,N,084850,500,115 억,,679695,N,N,116,N,00,N +20241126,130736,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15380,40,2,0.26,67655950,4419,32.67,15300,15450,15150,19940,10740,15340,15310.24,3.00,0,-880,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3489,-10.57,1.41,12,0.02,-1455.00,10897.00,30500,20231226,-49.57,13960,20241115,10.17,30200,-49.07,20240109,13960,10.17,20241115,30500,-49.57,20231226,13960,10.17,20241115,0.14,N,084850,500,115 억,,679695,N,N,116,N,00,N +20241126,120742,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15400,60,2,0.39,47856060,3124,23.10,15300,15450,15150,19940,10740,15340,15318.84,3.00,0,-556,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3493,-10.58,1.41,12,0.01,-1455.00,10897.00,30500,20231226,-49.51,13960,20241115,10.32,30200,-49.01,20240109,13960,10.32,20241115,30500,-49.51,20231226,13960,10.32,20241115,0.14,N,084850,500,115 억,,679695,N,N,116,N,00,N +20241126,110746,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15410,70,2,0.46,39792180,2600,19.22,15300,15450,15150,19940,10740,15340,15304.68,3.00,0,-290,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3495,-10.59,1.41,12,0.01,-1455.00,10897.00,30500,20231226,-49.48,13960,20241115,10.39,30200,-48.97,20240109,13960,10.39,20241115,30500,-49.48,20231226,13960,10.39,20241115,0.14,N,084850,500,115 억,,679695,N,N,116,N,00,N +20241126,100747,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15320,-20,5,-0.13,28585570,1872,13.84,15300,15450,15150,19940,10740,15340,15270.07,3.00,0,-125,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3475,-10.53,1.41,12,0.01,-1455.00,10897.00,30500,20231226,-49.77,13960,20241115,9.74,30200,-49.27,20240109,13960,9.74,20241115,30500,-49.77,20231226,13960,9.74,20241115,0.14,N,084850,500,115 억,,679695,N,N,116,N,00,N +20241126,090740,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15180,-160,5,-1.04,5510450,362,2.68,15300,15300,15180,19940,10740,15340,15222.24,3.00,0,-58,15860,15600,15110,14850,14360,15730,14980,116,4600,500,11040,10,1,22682934,3443,-10.43,1.39,12,0.00,-1455.00,10897.00,30500,20231226,-50.23,13960,20241115,8.74,30200,-49.74,20240109,13960,8.74,20241115,30500,-50.23,20231226,13960,8.74,20241115,0.14,N,084850,500,115 억,,679695,N,N,116,N,00,N 20241125,160722,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15340,580,2,3.93,201585930,13420,65.78,14620,15370,14620,19180,10340,14760,15021.24,3.00,0,2031,15186,14972,14656,14442,14126,15080,14550,116,4420,500,10620,10,1,22682934,3480,-10.54,1.41,12,0.06,-1455.00,10897.00,30500,20231226,-49.70,13960,20241115,9.89,30200,-49.21,20240109,13960,9.89,20241115,30500,-49.70,20231226,13960,9.89,20241115,0.15,N,084850,500,115 억,,679956,N,N,116,N,00,N 20241125,150737,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15160,400,2,2.71,161393290,10791,52.89,14620,15170,14620,19180,10340,14760,14956.29,3.00,0,2526,15186,14972,14656,14442,14126,15080,14550,116,4420,500,10620,10,1,22682934,3439,-10.42,1.39,12,0.05,-1455.00,10897.00,30500,20231226,-50.30,13960,20241115,8.60,30200,-49.80,20240109,13960,8.60,20241115,30500,-50.30,20231226,13960,8.60,20241115,0.15,N,084850,500,115 억,,679956,N,N,8,N,00,N 20241125,140735,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15090,330,2,2.24,128781420,8636,42.33,14620,15150,14620,19180,10340,14760,14912.16,3.00,0,2370,15186,14972,14656,14442,14126,15080,14550,116,4420,500,10620,10,1,22682934,3423,-10.37,1.38,12,0.04,-1455.00,10897.00,30500,20231226,-50.52,13960,20241115,8.09,30200,-50.03,20240109,13960,8.09,20241115,30500,-50.52,20231226,13960,8.09,20241115,0.15,N,084850,500,115 억,,679956,N,N,8,N,00,N diff --git a/084870/price/prices-20241101.csv b/084870/price/prices-20241101.csv index def8f1894118..e2e28429e6f8 100644 --- a/084870/price/prices-20241101.csv +++ b/084870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160733,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1226,28,2,2.34,21594707,17905,116.49,1205,1230,1195,1557,839,1198,1206.07,1.63,0,714,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,256,3.80,0.41,12,0.09,323.00,3022.00,2035,20231127,-39.75,1129,20241115,8.59,1854,-33.87,20240409,1129,8.59,20241115,2035,-39.75,20231127,1129,8.59,20241115,0.08,N,084870,500,104 억,,339512,N,N,1,N,00,N +20241126,150740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1213,15,2,1.25,20657841,17139,111.50,1205,1230,1195,1557,839,1198,1205.31,1.63,0,736,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,253,3.76,0.40,12,0.08,323.00,3022.00,2035,20231127,-40.39,1129,20241115,7.44,1854,-34.57,20240409,1129,7.44,20241115,2035,-40.39,20231127,1129,7.44,20241115,0.08,N,084870,500,104 억,,339512,N,N,0,N,00,N +20241126,140738,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1214,16,2,1.34,17605198,14628,95.17,1205,1230,1195,1557,839,1198,1203.53,1.63,0,771,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,253,3.76,0.40,12,0.07,323.00,3022.00,2035,20231127,-40.34,1129,20241115,7.53,1854,-34.52,20240409,1129,7.53,20241115,2035,-40.34,20231127,1129,7.53,20241115,0.08,N,084870,500,104 억,,339512,N,N,0,N,00,N +20241126,130736,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1211,13,2,1.09,17548059,14581,94.86,1205,1230,1195,1557,839,1198,1203.49,1.63,0,782,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,253,3.75,0.40,12,0.07,323.00,3022.00,2035,20231127,-40.49,1129,20241115,7.26,1854,-34.68,20240409,1129,7.26,20241115,2035,-40.49,20231127,1129,7.26,20241115,0.08,N,084870,500,104 억,,339512,N,N,0,N,00,N +20241126,120742,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1229,31,2,2.59,17058820,14177,92.23,1205,1230,1195,1557,839,1198,1203.27,1.63,0,650,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,256,3.80,0.41,12,0.07,323.00,3022.00,2035,20231127,-39.61,1129,20241115,8.86,1854,-33.71,20240409,1129,8.86,20241115,2035,-39.61,20231127,1129,8.86,20241115,0.08,N,084870,500,104 억,,339512,N,N,0,N,00,N +20241126,110746,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1216,18,2,1.50,16483845,13708,89.18,1205,1230,1195,1557,839,1198,1202.50,1.63,0,1098,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,254,3.76,0.40,12,0.07,323.00,3022.00,2035,20231127,-40.25,1129,20241115,7.71,1854,-34.41,20240409,1129,7.71,20241115,2035,-40.25,20231127,1129,7.71,20241115,0.08,N,084870,500,104 억,,339512,N,N,0,N,00,N +20241126,100747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1216,18,2,1.50,15509657,12906,83.96,1205,1230,1195,1557,839,1198,1201.74,1.63,0,658,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,254,3.76,0.40,12,0.06,323.00,3022.00,2035,20231127,-40.25,1129,20241115,7.71,1854,-34.41,20240409,1129,7.71,20241115,2035,-40.25,20231127,1129,7.71,20241115,0.08,N,084870,500,104 억,,339512,N,N,0,N,00,N +20241126,090740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1217,19,2,1.59,11101178,9260,60.24,1205,1230,1195,1557,839,1198,1198.83,1.63,0,636,1216,1206,1195,1185,1174,1212,1191,104,359,500,810,1,1,20856819,254,3.77,0.40,12,0.04,323.00,3022.00,2035,20231127,-40.20,1129,20241115,7.79,1854,-34.36,20240409,1129,7.79,20241115,2035,-40.20,20231127,1129,7.79,20241115,0.08,N,084870,500,104 억,,339512,N,N,0,N,00,N 20241125,160722,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1198,9,2,0.76,18365858,15371,71.43,1189,1205,1184,1545,833,1189,1194.97,1.63,0,-751,1261,1224,1187,1150,1113,1206,1132,104,356,500,800,1,1,20856819,250,3.71,0.40,12,0.07,323.00,3022.00,2035,20231127,-41.13,1129,20241115,6.11,1854,-35.38,20240409,1129,6.11,20241115,2035,-41.13,20231127,1129,6.11,20241115,0.04,N,084870,500,104 억,,340213,N,N,0,N,00,N 20241125,150737,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1198,9,2,0.76,17957353,15030,69.85,1189,1205,1184,1545,833,1189,1194.90,1.63,0,-722,1261,1224,1187,1150,1113,1206,1132,104,356,500,800,1,1,20856819,250,3.71,0.40,12,0.07,323.00,3022.00,2035,20231127,-41.13,1129,20241115,6.11,1854,-35.38,20240409,1129,6.11,20241115,2035,-41.13,20231127,1129,6.11,20241115,0.04,N,084870,500,104 억,,340213,N,N,0,N,00,N 20241125,140735,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1200,11,2,0.93,14887407,12470,57.95,1189,1205,1184,1545,833,1189,1193.99,1.63,0,-714,1261,1224,1187,1150,1113,1206,1132,104,356,500,800,1,1,20856819,250,3.72,0.40,12,0.06,323.00,3022.00,2035,20231127,-41.03,1129,20241115,6.29,1854,-35.28,20240409,1129,6.29,20241115,2035,-41.03,20231127,1129,6.29,20241115,0.04,N,084870,500,104 억,,340213,N,N,0,N,00,N diff --git a/084990/price/prices-20241101.csv b/084990/price/prices-20241101.csv index 62688ab9004c..c39164573fb6 100644 --- a/084990/price/prices-20241101.csv +++ b/084990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-5,5,-0.16,162214385,53543,83.60,3040,3070,3015,3945,2125,3035,3029.61,5.54,0,-11651,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1397,-1.96,0.94,12,0.12,-1543.00,3220.00,7440,20240206,-59.27,2995,20241118,1.17,7440,-59.27,20240206,2995,1.17,20241118,7440,-59.27,20240206,2995,1.17,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N +20241126,150740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,0,3,0.00,159499380,52647,82.20,3040,3070,3015,3945,2125,3035,3029.60,5.54,0,-11529,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1399,-1.97,0.94,12,0.11,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N +20241126,140738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-20,5,-0.66,140413405,46339,72.35,3040,3070,3015,3945,2125,3035,3030.13,5.54,0,-11827,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1390,-1.95,0.94,12,0.10,-1543.00,3220.00,7440,20240206,-59.48,2995,20241118,0.67,7440,-59.48,20240206,2995,0.67,20241118,7440,-59.48,20240206,2995,0.67,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N +20241126,130736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-15,5,-0.49,107662500,35501,55.43,3040,3070,3020,3945,2125,3035,3032.66,5.54,0,-8619,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1392,-1.96,0.94,12,0.08,-1543.00,3220.00,7440,20240206,-59.41,2995,20241118,0.83,7440,-59.41,20240206,2995,0.83,20241118,7440,-59.41,20240206,2995,0.83,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N +20241126,120742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-5,5,-0.16,82366675,27135,42.37,3040,3070,3020,3945,2125,3035,3035.44,5.54,0,-5655,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1397,-1.96,0.94,12,0.06,-1543.00,3220.00,7440,20240206,-59.27,2995,20241118,1.17,7440,-59.27,20240206,2995,1.17,20241118,7440,-59.27,20240206,2995,1.17,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N +20241126,110747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,10,2,0.33,49051285,16148,25.21,3040,3070,3020,3945,2125,3035,3037.61,5.54,0,-3123,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1404,-1.97,0.95,12,0.04,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N +20241126,100747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,5,2,0.16,31313235,10292,16.07,3040,3070,3035,3945,2125,3035,3042.48,5.54,0,-1500,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.02,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N +20241126,090741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,25,2,0.82,4892930,1609,2.51,3040,3070,3040,3945,2125,3035,3040.98,5.54,0,-218,3111,3072,3041,3002,2971,3092,3022,230,910,500,2060,5,1,46092797,1410,-1.98,0.95,12,0.00,-1543.00,3220.00,7440,20240206,-58.87,2995,20241118,2.17,7440,-58.87,20240206,2995,2.17,20241118,7440,-58.87,20240206,2995,2.17,20241118,0.00,N,084990,500,230 억,,2553449,N,N,1,N,00,N 20241125,160723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,25,2,0.83,195071735,64025,69.49,3010,3080,3010,3910,2110,3010,3046.92,5.51,0,14249,3116,3062,3036,2982,2956,3050,2970,230,900,500,2040,5,1,46092797,1399,-1.97,0.94,12,0.14,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2539509,N,N,1,N,00,N 20241125,150737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,40,2,1.33,180839230,59349,64.42,3010,3080,3010,3910,2110,3010,3047.05,5.51,0,14234,3116,3062,3036,2982,2956,3050,2970,230,900,500,2040,5,1,46092797,1406,-1.98,0.95,12,0.13,-1543.00,3220.00,7440,20240206,-59.01,2995,20241118,1.84,7440,-59.01,20240206,2995,1.84,20241118,7440,-59.01,20240206,2995,1.84,20241118,0.00,N,084990,500,230 억,,2539509,N,N,19,N,00,N 20241125,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,35,2,1.16,171029175,56120,60.91,3010,3080,3010,3910,2110,3010,3047.56,5.51,0,14727,3116,3062,3036,2982,2956,3050,2970,230,900,500,2040,5,1,46092797,1404,-1.97,0.95,12,0.12,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2539509,N,N,19,N,00,N diff --git a/085310/price/prices-20241101.csv b/085310/price/prices-20241101.csv index d6802c8c68d5..d18c74f8d69d 100644 --- a/085310/price/prices-20241101.csv +++ b/085310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160734,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,0,3,0.00,54995430,73528,71.51,752,754,745,975,525,750,747.95,0.00,0,-11177,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,600,1.01,0.33,12,0.09,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.61,N,085310,500,399 억,,0,N,N,52,N,00,N +20241126,150741,57,100.00,KOSPI,,기계,N,N,N,N, ,N,747,-3,5,-0.40,53972613,72160,70.18,752,754,745,975,525,750,747.96,0.00,0,-10440,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,597,1.01,0.33,12,0.09,743.00,2254.00,1114,20240607,-32.94,735,20241115,1.63,1114,-32.94,20240607,735,1.63,20241115,1114,-32.94,20240607,735,1.63,20241115,0.61,N,085310,500,399 억,,0,N,N,25,N,00,N +20241126,140739,57,100.00,KOSPI,,기계,N,N,N,N, ,N,752,2,2,0.27,48303820,64578,62.81,752,754,745,975,525,750,747.99,0.00,0,-11241,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,601,1.01,0.33,12,0.08,743.00,2254.00,1114,20240607,-32.50,735,20241115,2.31,1114,-32.50,20240607,735,2.31,20241115,1114,-32.50,20240607,735,2.31,20241115,0.61,N,085310,500,399 억,,0,N,N,25,N,00,N +20241126,130737,57,100.00,KOSPI,,기계,N,N,N,N, ,N,754,4,2,0.53,43934898,58767,57.16,752,754,745,975,525,750,747.61,0.00,0,-9653,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.07,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.61,N,085310,500,399 억,,0,N,N,25,N,00,N +20241126,120743,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,0,3,0.00,24857354,33278,32.37,752,752,745,975,525,750,746.96,0.00,0,-2209,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,600,1.01,0.33,12,0.04,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.61,N,085310,500,399 억,,0,N,N,25,N,00,N +20241126,110747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,0,3,0.00,24116235,32286,31.40,752,752,745,975,525,750,746.96,0.00,0,-2418,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,600,1.01,0.33,12,0.04,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.61,N,085310,500,399 억,,0,N,N,25,N,00,N +20241126,100747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,746,-4,5,-0.53,19248091,25753,25.05,752,752,745,975,525,750,747.41,0.00,0,-2316,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,597,1.00,0.33,12,0.03,743.00,2254.00,1114,20240607,-33.03,735,20241115,1.50,1114,-33.03,20240607,735,1.50,20241115,1114,-33.03,20240607,735,1.50,20241115,0.61,N,085310,500,399 억,,0,N,N,25,N,00,N +20241126,090741,57,100.00,KOSPI,,기계,N,N,N,N, ,N,746,-4,5,-0.53,5150532,6874,6.69,752,752,746,975,525,750,749.28,0.00,0,-5046,774,761,751,738,728,768,745,400,225,500,550,1,1,79983352,597,1.00,0.33,12,0.01,743.00,2254.00,1114,20240607,-33.03,735,20241115,1.50,1114,-33.03,20240607,735,1.50,20241115,1114,-33.03,20240607,735,1.50,20241115,0.61,N,085310,500,399 억,,0,N,N,25,N,00,N 20241125,160723,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,10,2,1.35,77180267,102819,58.88,741,764,741,962,518,740,750.64,0.00,0,10949,762,750,744,732,726,748,730,400,222,500,540,1,1,79983352,600,1.01,0.33,12,0.13,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.62,N,085310,500,399 억,,0,N,N,25,N,00,N 20241125,150738,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,9,2,1.22,74268303,98935,56.65,741,764,741,962,518,740,750.68,0.00,0,11697,762,750,744,732,726,748,730,400,222,500,540,1,1,79983352,599,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.62,N,085310,500,399 억,,0,N,N,15,N,00,N 20241125,140735,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,13,2,1.76,50547066,67198,38.48,741,764,741,962,518,740,752.21,0.00,0,7887,762,750,744,732,726,748,730,400,222,500,540,1,1,79983352,602,1.01,0.33,12,0.08,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.62,N,085310,500,399 억,,0,N,N,15,N,00,N diff --git a/085620/price/prices-20241101.csv b/085620/price/prices-20241101.csv index 33b8ab118238..b8f29bca684e 100644 --- a/085620/price/prices-20241101.csv +++ b/085620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160734,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,0,3,0.00,87642520,16659,87.60,5410,5410,5240,6820,3680,5250,5260.97,1.37,0,-4528,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,83,N,00,N +20241126,150741,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,0,3,0.00,86179380,16381,86.13,5410,5410,5240,6820,3680,5250,5260.94,1.37,0,-4401,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,31,N,00,N +20241126,140739,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,10,2,0.19,69083480,13133,69.06,5410,5410,5240,6820,3680,5250,5260.30,1.37,0,-4915,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9311,8.89,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,31,N,00,N +20241126,130737,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,0,3,0.00,50926490,9678,50.89,5410,5410,5240,6820,3680,5250,5262.09,1.37,0,-4592,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,31,N,00,N +20241126,120743,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,0,3,0.00,41907100,7961,41.86,5410,5410,5240,6820,3680,5250,5264.05,1.37,0,-3191,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9293,8.87,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,31,N,00,N +20241126,110747,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,10,2,0.19,27545730,5229,27.50,5410,5410,5240,6820,3680,5250,5267.88,1.37,0,-2131,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9311,8.89,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,31,N,00,N +20241126,100748,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,20,2,0.38,17092380,3241,17.04,5410,5410,5240,6820,3680,5250,5273.80,1.37,0,-1830,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9329,8.90,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.92,4350,20240123,21.15,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,4350,21.15,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,31,N,00,N +20241126,090741,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,-10,5,-0.19,5478970,1030,5.42,5410,5410,5240,6820,3680,5250,5319.39,1.37,0,-149,5390,5320,5280,5210,5170,5300,5190,8851,1570,5000,3780,10,1,177016189,9276,8.85,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.38,4350,20240123,20.46,6500,-19.38,20240206,4350,20.46,20240123,6500,-19.38,20240206,4350,20.46,20240123,0.08,N,085620,5000,8850 억,,2421747,N,N,31,N,00,N 20241125,160723,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,-50,5,-0.94,100246170,19017,168.98,5260,5350,5240,6890,3710,5300,5271.40,1.37,0,-7775,5333,5316,5283,5266,5233,5325,5275,8851,1590,5000,3810,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2427577,N,N,31,N,00,N 20241125,150738,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,-40,5,-0.75,86889310,16473,146.37,5260,5350,5240,6890,3710,5300,5274.65,1.37,0,-5502,5333,5316,5283,5266,5233,5325,5275,8851,1590,5000,3810,10,1,177016189,9311,8.89,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.08,N,085620,5000,8850 억,,2427577,N,N,208,N,00,N 20241125,140736,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,-30,5,-0.57,78337680,14846,131.92,5260,5350,5240,6890,3710,5300,5276.69,1.37,0,-5048,5333,5316,5283,5266,5233,5325,5275,8851,1590,5000,3810,10,1,177016189,9329,8.90,0.32,12,0.01,592.00,16563.00,6500,20240206,-18.92,4350,20240123,21.15,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,4350,21.15,20240123,0.08,N,085620,5000,8850 억,,2427577,N,N,208,N,00,N diff --git a/085660/price/prices-20241101.csv b/085660/price/prices-20241101.csv index 67d9af2c88d0..5253d2ac7067 100644 --- a/085660/price/prices-20241101.csv +++ b/085660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160734,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15050,-120,5,-0.79,1846251180,122763,74.35,15200,15250,14960,19720,10620,15170,15039.06,7.85,0,2079,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8475,-100.33,2.97,12,0.22,-150.00,5060.00,21000,20240327,-28.33,13510,20240805,11.40,21000,-28.33,20240327,13510,11.40,20240805,21000,-28.33,20240327,13510,11.40,20240805,2.14,N,085660,500,281 억,,4419328,N,N,174,N,00,N +20241126,150741,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15030,-140,5,-0.92,1714982400,114032,69.06,15200,15250,14960,19720,10620,15170,15039.48,7.85,0,-1122,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8464,-100.20,2.97,12,0.20,-150.00,5060.00,21000,20240327,-28.43,13510,20240805,11.25,21000,-28.43,20240327,13510,11.25,20240805,21000,-28.43,20240327,13510,11.25,20240805,2.14,N,085660,500,281 억,,4419328,N,N,704,N,00,N +20241126,140739,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14990,-180,5,-1.19,1457774980,96909,58.69,15200,15250,14960,19720,10620,15170,15042.72,7.85,0,-10974,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8442,-99.93,2.96,12,0.17,-150.00,5060.00,21000,20240327,-28.62,13510,20240805,10.95,21000,-28.62,20240327,13510,10.95,20240805,21000,-28.62,20240327,13510,10.95,20240805,2.14,N,085660,500,281 억,,4419328,N,N,704,N,00,N +20241126,130737,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14990,-180,5,-1.19,1309734780,87034,52.71,15200,15250,14960,19720,10620,15170,15048.54,7.85,0,-8166,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8442,-99.93,2.96,12,0.15,-150.00,5060.00,21000,20240327,-28.62,13510,20240805,10.95,21000,-28.62,20240327,13510,10.95,20240805,21000,-28.62,20240327,13510,10.95,20240805,2.14,N,085660,500,281 억,,4419328,N,N,704,N,00,N +20241126,120743,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14980,-190,5,-1.25,1159960360,77040,46.66,15200,15250,14960,19720,10620,15170,15056.60,7.85,0,-8100,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8436,-99.87,2.96,12,0.14,-150.00,5060.00,21000,20240327,-28.67,13510,20240805,10.88,21000,-28.67,20240327,13510,10.88,20240805,21000,-28.67,20240327,13510,10.88,20240805,2.14,N,085660,500,281 억,,4419328,N,N,704,N,00,N +20241126,110748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15030,-140,5,-0.92,847199390,56190,34.03,15200,15250,15000,19720,10620,15170,15077.41,7.85,0,-2733,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8464,-100.20,2.97,12,0.10,-150.00,5060.00,21000,20240327,-28.43,13510,20240805,11.25,21000,-28.43,20240327,13510,11.25,20240805,21000,-28.43,20240327,13510,11.25,20240805,2.14,N,085660,500,281 억,,4419328,N,N,704,N,00,N +20241126,100748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15100,-70,5,-0.46,525741660,34805,21.08,15200,15250,15000,19720,10620,15170,15105.35,7.85,0,-2842,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8503,-100.67,2.98,12,0.06,-150.00,5060.00,21000,20240327,-28.10,13510,20240805,11.77,21000,-28.10,20240327,13510,11.77,20240805,21000,-28.10,20240327,13510,11.77,20240805,2.14,N,085660,500,281 억,,4419328,N,N,704,N,00,N +20241126,090742,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15190,20,2,0.13,129621010,8557,5.18,15200,15250,15070,19720,10620,15170,15147.95,7.85,0,-2424,15483,15326,15013,14856,14543,15405,14935,282,4550,500,11220,10,1,56314443,8554,-101.27,3.00,12,0.02,-150.00,5060.00,21000,20240327,-27.67,13510,20240805,12.44,21000,-27.67,20240327,13510,12.44,20240805,21000,-27.67,20240327,13510,12.44,20240805,2.14,N,085660,500,281 억,,4419328,N,N,704,N,00,N 20241125,160724,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15170,200,2,1.34,2475812500,164626,99.13,14900,15170,14700,19460,10480,14970,15038.54,7.81,0,46190,15450,15210,15090,14850,14730,15150,14790,282,4490,500,11070,10,1,56314443,8543,-101.13,3.00,12,0.29,-150.00,5060.00,21000,20240327,-27.76,13510,20240805,12.29,21000,-27.76,20240327,13510,12.29,20240805,21000,-27.76,20240327,13510,12.29,20240805,2.16,N,085660,500,281 억,,4398914,N,N,704,N,00,N 20241125,150738,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15140,170,2,1.14,2296776210,152814,92.02,14900,15170,14700,19460,10480,14970,15029.89,7.81,0,39679,15450,15210,15090,14850,14730,15150,14790,282,4490,500,11070,10,1,56314443,8526,-100.93,2.99,12,0.27,-150.00,5060.00,21000,20240327,-27.90,13510,20240805,12.07,21000,-27.90,20240327,13510,12.07,20240805,21000,-27.90,20240327,13510,12.07,20240805,2.16,N,085660,500,281 억,,4398914,N,N,69,N,00,N 20241125,140736,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15110,140,2,0.94,2049954520,136512,82.20,14900,15170,14700,19460,10480,14970,15016.67,7.81,0,32280,15450,15210,15090,14850,14730,15150,14790,282,4490,500,11070,10,1,56314443,8509,-100.73,2.99,12,0.24,-150.00,5060.00,21000,20240327,-28.05,13510,20240805,11.84,21000,-28.05,20240327,13510,11.84,20240805,21000,-28.05,20240327,13510,11.84,20240805,2.16,N,085660,500,281 억,,4398914,N,N,69,N,00,N diff --git a/085670/price/prices-20241101.csv b/085670/price/prices-20241101.csv index 907470b85c86..62b7bc8acaef 100644 --- a/085670/price/prices-20241101.csv +++ b/085670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160735,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4805,15,2,0.31,567037125,119031,53.87,4785,4805,4730,6220,3355,4790,4763.60,3.33,0,-8620,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1175,17.28,1.61,12,0.49,278.00,2991.00,13380,20240129,-64.09,4070,20240805,18.06,13380,-64.09,20240129,4070,18.06,20240805,13380,-64.09,20240129,4070,18.06,20240805,5.75,N,085670,500,122 억,,814202,N,N,166,N,00,N +20241126,150742,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4795,5,2,0.10,487449750,102456,46.37,4785,4795,4730,6220,3355,4790,4757.63,3.33,0,-7461,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1172,17.25,1.60,12,0.42,278.00,2991.00,13380,20240129,-64.16,4070,20240805,17.81,13380,-64.16,20240129,4070,17.81,20240805,13380,-64.16,20240129,4070,17.81,20240805,5.75,N,085670,500,122 억,,814202,N,N,30,N,00,N +20241126,140740,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4770,-20,5,-0.42,420865240,88538,40.07,4785,4785,4730,6220,3355,4790,4753.47,3.33,0,-6145,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1166,17.16,1.59,12,0.36,278.00,2991.00,13380,20240129,-64.35,4070,20240805,17.20,13380,-64.35,20240129,4070,17.20,20240805,13380,-64.35,20240129,4070,17.20,20240805,5.75,N,085670,500,122 억,,814202,N,N,30,N,00,N +20241126,130738,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4770,-20,5,-0.42,367501575,77317,34.99,4785,4785,4730,6220,3355,4790,4753.15,3.33,0,-2467,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1166,17.16,1.59,12,0.32,278.00,2991.00,13380,20240129,-64.35,4070,20240805,17.20,13380,-64.35,20240129,4070,17.20,20240805,13380,-64.35,20240129,4070,17.20,20240805,5.75,N,085670,500,122 억,,814202,N,N,30,N,00,N +20241126,120743,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4760,-30,5,-0.63,322056905,67773,30.67,4785,4785,4730,6220,3355,4790,4751.95,3.33,0,-1822,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1164,17.12,1.59,12,0.28,278.00,2991.00,13380,20240129,-64.42,4070,20240805,16.95,13380,-64.42,20240129,4070,16.95,20240805,13380,-64.42,20240129,4070,16.95,20240805,5.75,N,085670,500,122 억,,814202,N,N,30,N,00,N +20241126,110748,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4760,-30,5,-0.63,276389650,58178,26.33,4785,4785,4730,6220,3355,4790,4750.71,3.33,0,-2353,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1164,17.12,1.59,12,0.24,278.00,2991.00,13380,20240129,-64.42,4070,20240805,16.95,13380,-64.42,20240129,4070,16.95,20240805,13380,-64.42,20240129,4070,16.95,20240805,5.75,N,085670,500,122 억,,814202,N,N,30,N,00,N +20241126,100748,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4730,-60,5,-1.25,200092765,42073,19.04,4785,4785,4730,6220,3355,4790,4755.79,3.33,0,-5863,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1157,17.01,1.58,12,0.17,278.00,2991.00,13380,20240129,-64.65,4070,20240805,16.22,13380,-64.65,20240129,4070,16.22,20240805,13380,-64.65,20240129,4070,16.22,20240805,5.75,N,085670,500,122 억,,814202,N,N,30,N,00,N +20241126,090742,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4735,-55,5,-1.15,61766270,13001,5.88,4785,4785,4730,6220,3355,4790,4750.67,3.33,0,-3368,4896,4842,4736,4682,4576,4870,4710,122,1430,500,2960,5,1,24450761,1158,17.03,1.58,12,0.05,278.00,2991.00,13380,20240129,-64.61,4070,20240805,16.34,13380,-64.61,20240129,4070,16.34,20240805,13380,-64.61,20240129,4070,16.34,20240805,5.75,N,085670,500,122 억,,814202,N,N,30,N,00,N 20241125,160724,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4790,165,2,3.57,1044833145,220037,103.03,4630,4790,4630,6010,3240,4625,4748.40,3.04,0,72021,4751,4687,4636,4572,4521,4720,4605,122,1385,500,2860,5,1,24450761,1171,17.23,1.60,12,0.90,278.00,2991.00,13380,20240129,-64.20,4070,20240805,17.69,13380,-64.20,20240129,4070,17.69,20240805,13380,-64.20,20240129,4070,17.69,20240805,5.71,N,085670,500,122 억,,742689,N,N,30,N,00,N 20241125,150739,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4780,155,2,3.35,977381430,205941,96.43,4630,4785,4630,6010,3240,4625,4745.93,3.04,0,70243,4751,4687,4636,4572,4521,4720,4605,122,1385,500,2860,5,1,24450761,1169,17.19,1.60,12,0.84,278.00,2991.00,13380,20240129,-64.28,4070,20240805,17.44,13380,-64.28,20240129,4070,17.44,20240805,13380,-64.28,20240129,4070,17.44,20240805,5.71,N,085670,500,122 억,,742689,N,N,103,N,00,N 20241125,140736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4760,135,2,2.92,874100470,184269,86.28,4630,4785,4630,6010,3240,4625,4743.61,3.04,0,60643,4751,4687,4636,4572,4521,4720,4605,122,1385,500,2860,5,1,24450761,1164,17.12,1.59,12,0.75,278.00,2991.00,13380,20240129,-64.42,4070,20240805,16.95,13380,-64.42,20240129,4070,16.95,20240805,13380,-64.42,20240129,4070,16.95,20240805,5.71,N,085670,500,122 억,,742689,N,N,103,N,00,N diff --git a/085810/price/prices-20241101.csv b/085810/price/prices-20241101.csv index 31feeeb4c7d3..53033728954f 100644 --- a/085810/price/prices-20241101.csv +++ b/085810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,737,-19,5,-2.51,292965477,397750,104.79,758,765,715,982,530,756,736.56,0.14,0,24250,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,229,-0.84,0.84,12,1.28,-875.00,877.00,1500,20240927,-50.87,711,20240806,3.66,1500,-50.87,20240927,711,3.66,20240806,1500,-50.87,20240927,711,3.66,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N +20241126,150742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,734,-22,5,-2.91,278124214,377485,99.45,758,765,715,982,530,756,736.78,0.14,0,18053,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,228,-0.84,0.84,12,1.21,-875.00,877.00,1500,20240927,-51.07,711,20240806,3.23,1500,-51.07,20240927,711,3.23,20240806,1500,-51.07,20240927,711,3.23,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N +20241126,140740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,735,-21,5,-2.78,204926270,277051,72.99,758,765,715,982,530,756,739.67,0.14,0,-19135,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,228,-0.84,0.84,12,0.89,-875.00,877.00,1500,20240927,-51.00,711,20240806,3.38,1500,-51.00,20240927,711,3.38,20240806,1500,-51.00,20240927,711,3.38,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N +20241126,130738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,731,-25,5,-3.31,198143270,267803,70.55,758,765,715,982,530,756,739.88,0.14,0,-20328,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,227,-0.84,0.83,12,0.86,-875.00,877.00,1500,20240927,-51.27,711,20240806,2.81,1500,-51.27,20240927,711,2.81,20240806,1500,-51.27,20240927,711,2.81,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N +20241126,120744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,728,-28,5,-3.70,187132314,252717,66.58,758,765,715,982,530,756,740.48,0.14,0,-15406,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,226,-0.83,0.83,12,0.81,-875.00,877.00,1500,20240927,-51.47,711,20240806,2.39,1500,-51.47,20240927,711,2.39,20240806,1500,-51.47,20240927,711,2.39,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N +20241126,110748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,730,-26,5,-3.44,175999332,237486,62.57,758,765,715,982,530,756,741.09,0.14,0,-15237,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,227,-0.83,0.83,12,0.76,-875.00,877.00,1500,20240927,-51.33,711,20240806,2.67,1500,-51.33,20240927,711,2.67,20240806,1500,-51.33,20240927,711,2.67,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N +20241126,100749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,750,-6,5,-0.79,114416107,153501,40.44,758,765,732,982,530,756,745.38,0.14,0,-36816,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,233,-0.86,0.86,12,0.49,-875.00,877.00,1500,20240927,-50.00,711,20240806,5.49,1500,-50.00,20240927,711,5.49,20240806,1500,-50.00,20240927,711,5.49,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N +20241126,090742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,756,0,3,0.00,31094401,41159,10.84,758,765,745,982,530,756,755.47,0.14,0,-23437,791,773,755,737,719,764,728,159,226,500,480,1,1,31081959,235,-0.86,0.86,12,0.13,-875.00,877.00,1500,20240927,-49.60,711,20240806,6.33,1500,-49.60,20240927,711,6.33,20240806,1500,-49.60,20240927,711,6.33,20240806,0.00,N,085810,500,159 억,,42886,N,N,0,N,00,N 20241125,160724,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,756,-6,5,-0.79,283705049,378574,139.62,762,773,737,990,534,762,749.40,0.00,0,79558,831,796,777,742,723,787,733,159,228,500,480,1,1,31081959,235,-0.86,0.86,12,1.22,-875.00,877.00,1500,20240927,-49.60,711,20240806,6.33,1500,-49.60,20240927,711,6.33,20240806,1500,-49.60,20240927,711,6.33,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N 20241125,150739,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,752,-10,5,-1.31,276048940,368411,135.87,762,773,737,990,534,762,749.30,0.00,0,77743,831,796,777,742,723,787,733,159,228,500,480,1,1,31081959,234,-0.86,0.86,12,1.19,-875.00,877.00,1500,20240927,-49.87,711,20240806,5.77,1500,-49.87,20240927,711,5.77,20240806,1500,-49.87,20240927,711,5.77,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N 20241125,140736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,742,-20,5,-2.62,235010793,313122,115.48,762,773,737,990,534,762,750.54,0.00,0,64037,831,796,777,742,723,787,733,159,228,500,480,1,1,31081959,231,-0.85,0.85,12,1.01,-875.00,877.00,1500,20240927,-50.53,711,20240806,4.36,1500,-50.53,20240927,711,4.36,20240806,1500,-50.53,20240927,711,4.36,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N diff --git a/085910/price/prices-20241101.csv b/085910/price/prices-20241101.csv index 8dd55cfb49d7..7a20b1bf701e 100644 --- a/085910/price/prices-20241101.csv +++ b/085910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,10,2,0.30,30612545,9291,47.25,3290,3325,3280,4280,2310,3295,3294.86,7.42,0,-564,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,461,-15.09,0.82,12,0.07,-219.00,4018.00,4250,20231219,-22.24,2760,20240805,19.75,3995,-17.27,20240109,2760,19.75,20240805,4250,-22.24,20231219,2760,19.75,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N +20241126,150742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,5,2,0.15,28632965,8692,44.20,3290,3325,3280,4280,2310,3295,3294.17,7.42,0,-564,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,460,-15.07,0.82,12,0.06,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N +20241126,140740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,5,2,0.15,25612680,7774,39.53,3290,3325,3280,4280,2310,3295,3294.66,7.42,0,-564,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,460,-15.07,0.82,12,0.06,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N +20241126,130738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,5,2,0.15,22534780,6839,34.78,3290,3325,3280,4280,2310,3295,3295.04,7.42,0,-558,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,460,-15.07,0.82,12,0.05,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N +20241126,120744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,15,2,0.46,19375130,5879,29.90,3290,3325,3280,4280,2310,3295,3295.65,7.42,0,-624,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,461,-15.11,0.82,12,0.04,-219.00,4018.00,4250,20231219,-22.12,2760,20240805,19.93,3995,-17.15,20240109,2760,19.93,20240805,4250,-22.12,20231219,2760,19.93,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N +20241126,110749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,5,2,0.15,12588205,3827,19.46,3290,3300,3280,4280,2310,3295,3289.31,7.42,0,-412,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,460,-15.07,0.82,12,0.03,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N +20241126,100749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,5,2,0.15,10498525,3193,16.24,3290,3300,3280,4280,2310,3295,3287.98,7.42,0,-399,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,460,-15.07,0.82,12,0.02,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N +20241126,090743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,0,3,0.00,1787620,544,2.77,3290,3295,3280,4280,2310,3295,3286.07,7.42,0,-90,3341,3317,3296,3272,3251,3330,3285,70,985,500,2170,5,1,13934818,459,-15.05,0.82,12,0.00,-219.00,4018.00,4250,20231219,-22.47,2760,20240805,19.38,3995,-17.52,20240109,2760,19.38,20240805,4250,-22.47,20231219,2760,19.38,20240805,1.25,N,085910,500,69 억,,1034616,N,N,0,N,00,N 20241125,160724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,20,2,0.61,64791400,19664,82.45,3275,3320,3275,4255,2295,3275,3294.92,7.43,0,-261,3321,3297,3276,3252,3231,3310,3265,70,980,500,2160,5,1,13934818,459,-15.05,0.82,12,0.14,-219.00,4018.00,4250,20231219,-22.47,2760,20240805,19.38,3995,-17.52,20240109,2760,19.38,20240805,4250,-22.47,20231219,2760,19.38,20240805,1.25,N,085910,500,69 억,,1034877,N,N,0,N,00,N 20241125,150739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,40,2,1.22,62859675,19078,79.99,3275,3320,3275,4255,2295,3275,3294.88,7.43,0,-193,3321,3297,3276,3252,3231,3310,3265,70,980,500,2160,5,1,13934818,462,-15.14,0.83,12,0.14,-219.00,4018.00,4250,20231219,-22.00,2760,20240805,20.11,3995,-17.02,20240109,2760,20.11,20240805,4250,-22.00,20231219,2760,20.11,20240805,1.25,N,085910,500,69 억,,1034877,N,N,0,N,00,N 20241125,140737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,40,2,1.22,51437010,15617,65.48,3275,3320,3275,4255,2295,3275,3293.65,7.43,0,-201,3321,3297,3276,3252,3231,3310,3265,70,980,500,2160,5,1,13934818,462,-15.14,0.83,12,0.11,-219.00,4018.00,4250,20231219,-22.00,2760,20240805,20.11,3995,-17.02,20240109,2760,20.11,20240805,4250,-22.00,20231219,2760,20.11,20240805,1.25,N,085910,500,69 억,,1034877,N,N,0,N,00,N diff --git a/086040/price/prices-20241101.csv b/086040/price/prices-20241101.csv index 4bbbb2a13d32..143b3e971d55 100644 --- a/086040/price/prices-20241101.csv +++ b/086040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,-45,5,-1.42,47692930,15166,60.46,3175,3205,3110,4125,2225,3175,3144.73,1.42,0,-9402,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,499,-10.23,0.96,12,0.10,-306.00,3251.00,7430,20240103,-57.87,3040,20241115,2.96,7430,-57.87,20240103,3040,2.96,20241115,7430,-57.87,20240103,3040,2.96,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N +20241126,150743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-35,5,-1.10,44847565,14257,56.84,3175,3205,3110,4125,2225,3175,3145.65,1.42,0,-8525,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,501,-10.26,0.97,12,0.09,-306.00,3251.00,7430,20240103,-57.74,3040,20241115,3.29,7430,-57.74,20240103,3040,3.29,20241115,7430,-57.74,20240103,3040,3.29,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N +20241126,140741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-35,5,-1.10,33653350,10690,42.62,3175,3205,3110,4125,2225,3175,3148.12,1.42,0,-7463,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,501,-10.26,0.97,12,0.07,-306.00,3251.00,7430,20240103,-57.74,3040,20241115,3.29,7430,-57.74,20240103,3040,3.29,20241115,7430,-57.74,20240103,3040,3.29,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N +20241126,130738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-30,5,-0.94,31731555,10078,40.18,3175,3205,3110,4125,2225,3175,3148.60,1.42,0,-6933,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,502,-10.28,0.97,12,0.06,-306.00,3251.00,7430,20240103,-57.67,3040,20241115,3.45,7430,-57.67,20240103,3040,3.45,20241115,7430,-57.67,20240103,3040,3.45,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N +20241126,120744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-40,5,-1.26,29984730,9523,37.97,3175,3205,3110,4125,2225,3175,3148.66,1.42,0,-6462,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,500,-10.25,0.96,12,0.06,-306.00,3251.00,7430,20240103,-57.81,3040,20241115,3.12,7430,-57.81,20240103,3040,3.12,20241115,7430,-57.81,20240103,3040,3.12,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N +20241126,110749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-35,5,-1.10,21709685,6890,27.47,3175,3205,3110,4125,2225,3175,3150.90,1.42,0,-5171,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,501,-10.26,0.97,12,0.04,-306.00,3251.00,7430,20240103,-57.74,3040,20241115,3.29,7430,-57.74,20240103,3040,3.29,20241115,7430,-57.74,20240103,3040,3.29,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N +20241126,100749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-15,5,-0.47,10187990,3214,12.81,3175,3205,3145,4125,2225,3175,3169.88,1.42,0,-2254,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,504,-10.33,0.97,12,0.02,-306.00,3251.00,7430,20240103,-57.47,3040,20241115,3.95,7430,-57.47,20240103,3040,3.95,20241115,7430,-57.47,20240103,3040,3.95,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N +20241126,090743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,20,2,0.63,318060,100,0.40,3175,3195,3170,4125,2225,3175,3180.60,1.42,0,-81,3275,3225,3140,3090,3005,3250,3115,80,950,500,2280,5,1,15958247,510,-10.44,0.98,12,0.00,-306.00,3251.00,7430,20240103,-57.00,3040,20241115,5.10,7430,-57.00,20240103,3040,5.10,20241115,7430,-57.00,20240103,3040,5.10,20241115,1.14,N,086040,500,79 억,,226576,N,N,0,N,00,N 20241125,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,130,2,4.27,78783570,25078,90.75,3055,3190,3055,3955,2135,3045,3141.54,1.36,0,10161,3188,3116,3078,3006,2968,3152,3042,80,910,500,2190,5,1,15958247,507,-10.38,0.98,12,0.16,-306.00,3251.00,7430,20240103,-57.27,3040,20241115,4.44,7430,-57.27,20240103,3040,4.44,20241115,7430,-57.27,20240103,3040,4.44,20241115,1.15,N,086040,500,79 억,,216415,N,N,0,N,00,N 20241125,150740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,115,2,3.78,76188440,24259,87.78,3055,3190,3055,3955,2135,3045,3140.63,1.36,0,9855,3188,3116,3078,3006,2968,3152,3042,80,910,500,2190,5,1,15958247,504,-10.33,0.97,12,0.15,-306.00,3251.00,7430,20240103,-57.47,3040,20241115,3.95,7430,-57.47,20240103,3040,3.95,20241115,7430,-57.47,20240103,3040,3.95,20241115,1.15,N,086040,500,79 억,,216415,N,N,0,N,00,N 20241125,140737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,120,2,3.94,58935265,18803,68.04,3055,3170,3055,3955,2135,3045,3134.35,1.36,0,7897,3188,3116,3078,3006,2968,3152,3042,80,910,500,2190,5,1,15958247,505,-10.34,0.97,12,0.12,-306.00,3251.00,7430,20240103,-57.40,3040,20241115,4.11,7430,-57.40,20240103,3040,4.11,20241115,7430,-57.40,20240103,3040,4.11,20241115,1.15,N,086040,500,79 억,,216415,N,N,0,N,00,N diff --git a/086060/price/prices-20241101.csv b/086060/price/prices-20241101.csv index 86b181ee218b..48865e2938f6 100644 --- a/086060/price/prices-20241101.csv +++ b/086060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,20,2,0.58,265251015,77365,115.62,3435,3465,3410,4470,2410,3440,3428.34,2.27,0,-6396,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,298,11.50,0.62,12,0.90,301.00,5610.00,4745,20240201,-27.08,3125,20240909,10.72,4745,-27.08,20240201,3125,10.72,20240909,4745,-27.08,20240201,3125,10.72,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N +20241126,150743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,15,2,0.44,250293245,73041,109.16,3435,3465,3410,4470,2410,3440,3426.75,2.27,0,-5945,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,297,11.48,0.62,12,0.85,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N +20241126,140741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,10,2,0.29,223383085,65241,97.50,3435,3455,3410,4470,2410,3440,3423.97,2.27,0,-5818,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,297,11.46,0.61,12,0.76,301.00,5610.00,4745,20240201,-27.29,3125,20240909,10.40,4745,-27.29,20240201,3125,10.40,20240909,4745,-27.29,20240201,3125,10.40,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N +20241126,130739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,10,2,0.29,204789990,59817,89.40,3435,3450,3410,4470,2410,3440,3423.61,2.27,0,-5439,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,297,11.46,0.61,12,0.69,301.00,5610.00,4745,20240201,-27.29,3125,20240909,10.40,4745,-27.29,20240201,3125,10.40,20240909,4745,-27.29,20240201,3125,10.40,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N +20241126,120745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-10,5,-0.29,164593190,48096,71.88,3435,3440,3410,4470,2410,3440,3422.18,2.27,0,-4492,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,295,11.40,0.61,12,0.56,301.00,5610.00,4745,20240201,-27.71,3125,20240909,9.76,4745,-27.71,20240201,3125,9.76,20240909,4745,-27.71,20240201,3125,9.76,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N +20241126,110749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-5,5,-0.15,148804360,43495,65.00,3435,3440,3410,4470,2410,3440,3421.18,2.27,0,-3609,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,296,11.41,0.61,12,0.51,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N +20241126,100750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-5,5,-0.15,116639600,34096,50.96,3435,3440,3410,4470,2410,3440,3420.92,2.27,0,-1250,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,296,11.41,0.61,12,0.40,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N +20241126,090743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-25,5,-0.73,27644390,8083,12.08,3435,3440,3415,4470,2410,3440,3420.07,2.27,0,-294,3486,3462,3436,3412,3386,3475,3425,43,1030,500,2400,5,1,8610587,294,11.35,0.61,12,0.09,301.00,5610.00,4745,20240201,-28.03,3125,20240909,9.28,4745,-28.03,20240201,3125,9.28,20240909,4745,-28.03,20240201,3125,9.28,20240909,4.32,N,086060,500,43 억,,195597,N,N,0,N,00,N 20241125,160725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,5,2,0.15,208410485,60652,119.01,3435,3460,3410,4465,2405,3435,3436.18,2.15,0,10264,3515,3475,3445,3405,3375,3460,3390,43,1030,500,2400,5,1,8610587,296,11.43,0.61,12,0.70,301.00,5610.00,4745,20240201,-27.50,3125,20240909,10.08,4745,-27.50,20240201,3125,10.08,20240909,4745,-27.50,20240201,3125,10.08,20240909,4.38,N,086060,500,43 억,,185316,N,N,0,N,00,N 20241125,150740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,10,2,0.29,189897445,55266,108.44,3435,3460,3410,4465,2405,3435,3436.08,2.15,0,10341,3515,3475,3445,3405,3375,3460,3390,43,1030,500,2400,5,1,8610587,297,11.45,0.61,12,0.64,301.00,5610.00,4745,20240201,-27.40,3125,20240909,10.24,4745,-27.40,20240201,3125,10.24,20240909,4745,-27.40,20240201,3125,10.24,20240909,4.38,N,086060,500,43 억,,185316,N,N,0,N,00,N 20241125,140737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,25,2,0.73,163359715,47568,93.33,3435,3460,3410,4465,2405,3435,3434.22,2.15,0,9471,3515,3475,3445,3405,3375,3460,3390,43,1030,500,2400,5,1,8610587,298,11.50,0.62,12,0.55,301.00,5610.00,4745,20240201,-27.08,3125,20240909,10.72,4745,-27.08,20240201,3125,10.72,20240909,4745,-27.08,20240201,3125,10.72,20240909,4.38,N,086060,500,43 억,,185316,N,N,0,N,00,N diff --git a/086220/price/prices-20241101.csv b/086220/price/prices-20241101.csv index 72af3854ad68..fe658b10123f 100644 --- a/086220/price/prices-20241101.csv +++ b/086220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160736,57,100.00,KONEX,,,N,N,N,N, ,N,1682,43,2,2.62,731722,456,8.27,1700,1700,1600,1884,1394,1639,1604.65,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,178,31.15,0.99,12,0.00,54.00,1694.00,3800,20240619,-55.74,1515,20241121,11.02,3800,-55.74,20240619,1515,11.02,20241121,3800,-55.74,20240619,1515,11.02,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241126,150743,57,100.00,KONEX,,,N,N,N,N, ,N,1683,44,2,2.68,730040,455,8.25,1700,1700,1600,1884,1394,1639,1604.48,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,178,31.17,0.99,12,0.00,54.00,1694.00,3800,20240619,-55.71,1515,20241121,11.09,3800,-55.71,20240619,1515,11.09,20241121,3800,-55.71,20240619,1515,11.09,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241126,140741,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-39,5,-2.38,406673,253,4.59,1700,1700,1600,1884,1394,1639,1607.40,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1515,20241121,5.61,3800,-57.89,20240619,1515,5.61,20241121,3800,-57.89,20240619,1515,5.61,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241126,130739,57,100.00,KONEX,,,N,N,N,N, ,N,1688,49,2,2.99,35388,22,0.40,1700,1700,1600,1884,1394,1639,1608.55,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,178,31.26,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.58,1515,20241121,11.42,3800,-55.58,20240619,1515,11.42,20241121,3800,-55.58,20240619,1515,11.42,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241126,120745,57,100.00,KONEX,,,N,N,N,N, ,N,1688,49,2,2.99,35388,22,0.40,1700,1700,1600,1884,1394,1639,1608.55,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,178,31.26,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.58,1515,20241121,11.42,3800,-55.58,20240619,1515,11.42,20241121,3800,-55.58,20240619,1515,11.42,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241126,110749,57,100.00,KONEX,,,N,N,N,N, ,N,1700,61,2,3.72,1700,1,0.02,1700,1700,1700,1884,1394,1639,1700.00,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,180,31.48,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.26,1515,20241121,12.21,3800,-55.26,20240619,1515,12.21,20241121,3800,-55.26,20240619,1515,12.21,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241126,100750,57,100.00,KONEX,,,N,N,N,N, ,N,1700,61,2,3.72,1700,1,0.02,1700,1700,1700,1884,1394,1639,1700.00,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,180,31.48,1.00,12,0.00,54.00,1694.00,3800,20240619,-55.26,1515,20241121,12.21,3800,-55.26,20240619,1515,12.21,20241121,3800,-55.26,20240619,1515,12.21,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241126,090743,57,100.00,KONEX,,,N,N,N,N, ,N,1639,0,3,0.00,0,0,0.00,0,0,0,1884,1394,1639,0.00,0.00,0,0,1803,1721,1618,1536,1433,1669,1484,53,245,500,980,1,1,10573865,173,30.35,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.87,1515,20241121,8.18,3800,-56.87,20240619,1515,8.18,20241121,3800,-56.87,20240619,1515,8.18,20241121,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241125,160725,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1639,-10,5,-0.61,8403938,5516,307.13,1700,1700,1515,1896,1402,1649,1523.56,0.00,0,0,1764,1706,1641,1583,1518,1735,1612,53,247,500,980,1,1,10573865,173,30.35,0.97,12,0.05,54.00,1694.00,3800,20240619,-56.87,1515,20241125,8.18,3800,-56.87,20240619,1515,8.18,20241125,3800,-56.87,20240619,1515,8.18,20241125,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241125,150740,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1639,-10,5,-0.61,8403938,5516,307.13,1700,1700,1515,1896,1402,1649,1523.56,0.00,0,0,1764,1706,1641,1583,1518,1735,1612,53,247,500,980,1,1,10573865,173,30.35,0.97,12,0.05,54.00,1694.00,3800,20240619,-56.87,1515,20241125,8.18,3800,-56.87,20240619,1515,8.18,20241125,3800,-56.87,20240619,1515,8.18,20241125,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241125,140738,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1650,1,2,0.06,8093130,5312,295.77,1700,1700,1515,1896,1402,1649,1523.56,0.00,0,0,1764,1706,1641,1583,1518,1735,1612,53,247,500,980,1,1,10573865,174,30.56,0.97,12,0.05,54.00,1694.00,3800,20240619,-56.58,1515,20241125,8.91,3800,-56.58,20240619,1515,8.91,20241125,3800,-56.58,20240619,1515,8.91,20241125,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20241101.csv b/086280/price/prices-20241101.csv index 8142adebceae..ff35cab10631 100644 --- a/086280/price/prices-20241101.csv +++ b/086280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160736,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123000,0,3,0.00,8090521000,66016,31.65,122000,123600,121500,159900,86100,123000,122553.81,43.72,0,-1765,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,92250,8.69,1.19,12,0.09,14148.00,103405.00,129500,20240715,-5.02,83232,20240119,47.78,129500,-5.02,20240715,83232,47.78,20240119,257500,-52.23,20240704,102000,20.59,20240807,0.09,N,086280,500,375 억,,32791386,N,N,48,N,00,N +20241126,150743,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122700,-300,5,-0.24,7211090400,58863,28.22,122000,123600,121500,159900,86100,123000,122506.34,43.72,0,-1680,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,92025,8.67,1.19,12,0.08,14148.00,103405.00,129500,20240715,-5.25,83232,20240119,47.42,129500,-5.25,20240715,83232,47.42,20240119,257500,-52.35,20240704,102000,20.29,20240807,0.09,N,086280,500,375 억,,32791386,N,N,612,N,00,N +20241126,140741,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122800,-200,5,-0.16,5663342300,46273,22.18,122000,123600,121500,159900,86100,123000,122389.78,43.72,0,-4069,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,92100,8.68,1.19,12,0.06,14148.00,103405.00,129500,20240715,-5.17,83232,20240119,47.54,129500,-5.17,20240715,83232,47.54,20240119,257500,-52.31,20240704,102000,20.39,20240807,0.09,N,086280,500,375 억,,32791386,N,N,612,N,00,N +20241126,130739,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122100,-900,5,-0.73,4614946000,37708,18.08,122000,123600,121500,159900,86100,123000,122386.39,43.72,0,-4526,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,91575,8.63,1.18,12,0.05,14148.00,103405.00,129500,20240715,-5.71,83232,20240119,46.70,129500,-5.71,20240715,83232,46.70,20240119,257500,-52.58,20240704,102000,19.71,20240807,0.09,N,086280,500,375 억,,32791386,N,N,612,N,00,N +20241126,120745,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122700,-300,5,-0.24,3945848700,32235,15.45,122000,123600,121500,159900,86100,123000,122408.83,43.72,0,-4382,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,92025,8.67,1.19,12,0.04,14148.00,103405.00,129500,20240715,-5.25,83232,20240119,47.42,129500,-5.25,20240715,83232,47.42,20240119,257500,-52.35,20240704,102000,20.29,20240807,0.09,N,086280,500,375 억,,32791386,N,N,612,N,00,N +20241126,110750,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123200,200,2,0.16,3430676100,28045,13.44,122000,123600,121500,159900,86100,123000,122327.55,43.72,0,-4087,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,92400,8.71,1.19,12,0.04,14148.00,103405.00,129500,20240715,-4.86,83232,20240119,48.02,129500,-4.86,20240715,83232,48.02,20240119,257500,-52.16,20240704,102000,20.78,20240807,0.09,N,086280,500,375 억,,32791386,N,N,612,N,00,N +20241126,100750,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122200,-800,5,-0.65,2378931200,19469,9.33,122000,123000,121500,159900,86100,123000,122190.72,43.72,0,-4014,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,91650,8.64,1.18,12,0.03,14148.00,103405.00,129500,20240715,-5.64,83232,20240119,46.82,129500,-5.64,20240715,83232,46.82,20240119,257500,-52.54,20240704,102000,19.80,20240807,0.09,N,086280,500,375 억,,32791386,N,N,612,N,00,N +20241126,090744,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122000,-1000,5,-0.81,744952000,6105,2.93,122000,123000,121800,159900,86100,123000,122023.26,43.72,0,-2690,125600,124300,122000,120700,118400,124950,121350,375,36900,500,95940,100,1,75000000,91500,8.62,1.18,12,0.01,14148.00,103405.00,129500,20240715,-5.79,83232,20240119,46.58,129500,-5.79,20240715,83232,46.58,20240119,257500,-52.62,20240704,102000,19.61,20240807,0.09,N,086280,500,375 억,,32791386,N,N,612,N,00,N 20241125,160726,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123000,3000,2,2.50,25516100600,208108,165.04,121700,123300,119700,156000,84000,120000,122609.80,43.68,0,-6320,124333,122166,120433,118266,116533,121300,117400,375,36000,500,93600,100,1,75000000,92250,8.69,1.19,12,0.28,14148.00,103405.00,129500,20240715,-5.02,83232,20240119,47.78,129500,-5.02,20240715,83232,47.78,20240119,257500,-52.23,20240704,102000,20.59,20240807,0.09,N,086280,500,375 억,,32757589,N,N,612,N,00,N 20241125,150740,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122400,2400,2,2.00,14410528000,117803,93.42,121700,123300,119700,156000,84000,120000,122327.34,43.68,0,9321,124333,122166,120433,118266,116533,121300,117400,375,36000,500,93600,100,1,75000000,91800,8.65,1.18,12,0.16,14148.00,103405.00,129500,20240715,-5.48,83232,20240119,47.06,129500,-5.48,20240715,83232,47.06,20240119,257500,-52.47,20240704,102000,20.00,20240807,0.09,N,086280,500,375 억,,32757589,N,N,7,N,00,N 20241125,140738,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122800,2800,2,2.33,11768415700,96267,76.34,121700,123300,119700,156000,84000,120000,122247.66,43.68,0,11534,124333,122166,120433,118266,116533,121300,117400,375,36000,500,93600,100,1,75000000,92100,8.68,1.19,12,0.13,14148.00,103405.00,129500,20240715,-5.17,83232,20240119,47.54,129500,-5.17,20240715,83232,47.54,20240119,257500,-52.31,20240704,102000,20.39,20240807,0.09,N,086280,500,375 억,,32757589,N,N,7,N,00,N diff --git a/086390/price/prices-20241101.csv b/086390/price/prices-20241101.csv index 5a865e77bfae..6a0af8b028eb 100644 --- a/086390/price/prices-20241101.csv +++ b/086390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9330,-70,5,-0.74,962612450,104628,94.26,9360,9530,9020,12220,6580,9400,9200.21,5.70,0,-15727,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1972,29.25,1.30,12,0.50,319.00,7186.00,19500,20240523,-52.15,8350,20240911,11.74,19500,-52.15,20240523,8350,11.74,20240911,19500,-52.15,20240523,8350,11.74,20240911,2.96,N,086390,500,105 억,,1205103,N,N,62,N,00,N +20241126,150744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9300,-100,5,-1.06,923404080,100416,90.47,9360,9530,9020,12220,6580,9400,9195.79,5.70,0,-15919,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1965,29.15,1.29,12,0.48,319.00,7186.00,19500,20240523,-52.31,8350,20240911,11.38,19500,-52.31,20240523,8350,11.38,20240911,19500,-52.31,20240523,8350,11.38,20240911,2.96,N,086390,500,105 억,,1205103,N,N,47,N,00,N +20241126,140742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9200,-200,5,-2.13,857683680,93311,84.07,9360,9530,9020,12220,6580,9400,9191.67,5.70,0,-17160,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1944,28.84,1.28,12,0.44,319.00,7186.00,19500,20240523,-52.82,8350,20240911,10.18,19500,-52.82,20240523,8350,10.18,20240911,19500,-52.82,20240523,8350,10.18,20240911,2.96,N,086390,500,105 억,,1205103,N,N,47,N,00,N +20241126,130740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,-210,5,-2.23,789170980,85851,77.35,9360,9530,9020,12220,6580,9400,9192.33,5.70,0,-19431,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1942,28.81,1.28,12,0.41,319.00,7186.00,19500,20240523,-52.87,8350,20240911,10.06,19500,-52.87,20240523,8350,10.06,20240911,19500,-52.87,20240523,8350,10.06,20240911,2.96,N,086390,500,105 억,,1205103,N,N,47,N,00,N +20241126,120746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9220,-180,5,-1.91,634286890,69029,62.19,9360,9530,9020,12220,6580,9400,9188.70,5.70,0,-20662,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1949,28.90,1.28,12,0.33,319.00,7186.00,19500,20240523,-52.72,8350,20240911,10.42,19500,-52.72,20240523,8350,10.42,20240911,19500,-52.72,20240523,8350,10.42,20240911,2.96,N,086390,500,105 억,,1205103,N,N,47,N,00,N +20241126,110750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9210,-190,5,-2.02,500615510,54683,49.27,9360,9380,9020,12220,6580,9400,9154.87,5.70,0,-18998,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1946,28.87,1.28,12,0.26,319.00,7186.00,19500,20240523,-52.77,8350,20240911,10.30,19500,-52.77,20240523,8350,10.30,20240911,19500,-52.77,20240523,8350,10.30,20240911,2.96,N,086390,500,105 억,,1205103,N,N,47,N,00,N +20241126,100750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,-240,5,-2.55,444186460,48538,43.73,9360,9380,9020,12220,6580,9400,9151.31,5.70,0,-19604,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1936,28.71,1.27,12,0.23,319.00,7186.00,19500,20240523,-53.03,8350,20240911,9.70,19500,-53.03,20240523,8350,9.70,20240911,19500,-53.03,20240523,8350,9.70,20240911,2.96,N,086390,500,105 억,,1205103,N,N,47,N,00,N +20241126,090744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,-240,5,-2.55,125508410,13575,12.23,9360,9380,9160,12220,6580,9400,9245.56,5.70,0,-9532,9693,9546,9473,9326,9253,9510,9290,106,2820,500,6760,10,1,21134126,1936,28.71,1.27,12,0.06,319.00,7186.00,19500,20240523,-53.03,8350,20240911,9.70,19500,-53.03,20240523,8350,9.70,20240911,19500,-53.03,20240523,8350,9.70,20240911,2.96,N,086390,500,105 억,,1205103,N,N,47,N,00,N 20241125,160726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,-30,5,-0.32,1035293790,109052,222.18,9440,9620,9400,12250,6610,9430,9494.28,5.65,0,11021,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,1987,29.47,1.31,12,0.52,319.00,7186.00,19500,20240523,-51.79,8350,20240911,12.57,19500,-51.79,20240523,8350,12.57,20240911,19500,-51.79,20240523,8350,12.57,20240911,2.96,N,086390,500,105 억,,1193452,N,N,47,N,00,N 20241125,150741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9430,0,3,0.00,965191100,101597,206.99,9440,9620,9400,12250,6610,9430,9500.21,5.65,0,12052,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,1993,29.56,1.31,12,0.48,319.00,7186.00,19500,20240523,-51.64,8350,20240911,12.93,19500,-51.64,20240523,8350,12.93,20240911,19500,-51.64,20240523,8350,12.93,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N 20241125,140738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9440,10,2,0.11,772854120,81204,165.44,9440,9620,9420,12250,6610,9430,9517.46,5.65,0,13734,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,1995,29.59,1.31,12,0.38,319.00,7186.00,19500,20240523,-51.59,8350,20240911,13.05,19500,-51.59,20240523,8350,13.05,20240911,19500,-51.59,20240523,8350,13.05,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N diff --git a/086450/price/prices-20241101.csv b/086450/price/prices-20241101.csv index 67dd64c54634..74b28aa175ff 100644 --- a/086450/price/prices-20241101.csv +++ b/086450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160737,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17090,-350,5,-2.01,1680389360,97798,94.76,17440,17540,17030,22650,12210,17440,17182.28,16.03,0,-2732,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7598,16.39,1.41,12,0.22,1043.00,12110.00,20600,20240718,-17.04,14140,20231207,20.86,20600,-17.04,20240718,14990,14.01,20240305,20600,-17.04,20240718,14140,20.86,20231207,0.62,N,086450,500,222 억,,7128141,N,N,287,N,00,N +20241126,150744,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17050,-390,5,-2.24,1586139290,92278,89.41,17440,17540,17030,22650,12210,17440,17188.70,16.03,0,-3582,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7580,16.35,1.41,12,0.21,1043.00,12110.00,20600,20240718,-17.23,14140,20231207,20.58,20600,-17.23,20240718,14990,13.74,20240305,20600,-17.23,20240718,14140,20.58,20231207,0.62,N,086450,500,222 억,,7128141,N,N,808,N,00,N +20241126,140742,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17070,-370,5,-2.12,1311082750,76153,73.79,17440,17540,17060,22650,12210,17440,17216.43,16.03,0,-5578,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7589,16.37,1.41,12,0.17,1043.00,12110.00,20600,20240718,-17.14,14140,20231207,20.72,20600,-17.14,20240718,14990,13.88,20240305,20600,-17.14,20240718,14140,20.72,20231207,0.62,N,086450,500,222 억,,7128141,N,N,808,N,00,N +20241126,130740,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17170,-270,5,-1.55,1037857990,60176,58.31,17440,17540,17150,22650,12210,17440,17247.04,16.03,0,-5290,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7634,16.46,1.42,12,0.14,1043.00,12110.00,20600,20240718,-16.65,14140,20231207,21.43,20600,-16.65,20240718,14990,14.54,20240305,20600,-16.65,20240718,14140,21.43,20231207,0.62,N,086450,500,222 억,,7128141,N,N,808,N,00,N +20241126,120746,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17250,-190,5,-1.09,852272990,49381,47.85,17440,17540,17170,22650,12210,17440,17259.13,16.03,0,217,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7669,16.54,1.42,12,0.11,1043.00,12110.00,20600,20240718,-16.26,14140,20231207,21.99,20600,-16.26,20240718,14990,15.08,20240305,20600,-16.26,20240718,14140,21.99,20231207,0.62,N,086450,500,222 억,,7128141,N,N,808,N,00,N +20241126,110750,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17260,-180,5,-1.03,761096430,44086,42.72,17440,17540,17170,22650,12210,17440,17263.90,16.03,0,22,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7674,16.55,1.43,12,0.10,1043.00,12110.00,20600,20240718,-16.21,14140,20231207,22.07,20600,-16.21,20240718,14990,15.14,20240305,20600,-16.21,20240718,14140,22.07,20231207,0.62,N,086450,500,222 억,,7128141,N,N,808,N,00,N +20241126,100751,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17200,-240,5,-1.38,488089110,28265,27.39,17440,17540,17170,22650,12210,17440,17268.32,16.03,0,-4144,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7647,16.49,1.42,12,0.06,1043.00,12110.00,20600,20240718,-16.50,14140,20231207,21.64,20600,-16.50,20240718,14990,14.74,20240305,20600,-16.50,20240718,14140,21.64,20231207,0.62,N,086450,500,222 억,,7128141,N,N,808,N,00,N +20241126,090744,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17440,0,3,0.00,31754360,1823,1.77,17440,17540,17370,22650,12210,17440,17418.74,16.03,0,-1284,17886,17662,17426,17202,16966,17545,17085,222,5210,500,13250,10,1,44460000,7754,16.72,1.44,12,0.00,1043.00,12110.00,20600,20240718,-15.34,14140,20231207,23.34,20600,-15.34,20240718,14990,16.34,20240305,20600,-15.34,20240718,14140,23.34,20231207,0.62,N,086450,500,222 억,,7128141,N,N,808,N,00,N 20241125,160726,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17440,-20,5,-0.11,1791538360,102798,104.63,17560,17650,17190,22650,12230,17460,17427.74,16.02,0,-14404,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7754,16.72,1.44,12,0.23,1043.00,12110.00,20600,20240718,-15.34,14140,20231207,23.34,20600,-15.34,20240718,14990,16.34,20240305,20600,-15.34,20240718,14140,23.34,20231207,0.63,N,086450,500,222 억,,7123319,N,N,808,N,00,N 20241125,150741,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17490,30,2,0.17,1709937270,98124,99.87,17560,17650,17190,22650,12230,17460,17426.29,16.02,0,-14354,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7776,16.77,1.44,12,0.22,1043.00,12110.00,20600,20240718,-15.10,14140,20231207,23.69,20600,-15.10,20240718,14990,16.68,20240305,20600,-15.10,20240718,14140,23.69,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N 20241125,140739,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17510,50,2,0.29,1499384750,86084,87.62,17560,17650,17190,22650,12230,17460,17417.69,16.02,0,-11488,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7785,16.79,1.45,12,0.19,1043.00,12110.00,20600,20240718,-15.00,14140,20231207,23.83,20600,-15.00,20240718,14990,16.81,20240305,20600,-15.00,20240718,14140,23.83,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N diff --git a/086460/price/prices-20241101.csv b/086460/price/prices-20241101.csv index 98e870207a2a..1c2fcd7d4506 100644 --- a/086460/price/prices-20241101.csv +++ b/086460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160737,57,100.00,KONEX,,,N,N,N,N, ,N,2920,-515,4,-14.99,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,86,-1.09,0.71,12,0.00,-2691.00,4096.00,8240,20240409,-64.56,1890,20240604,54.50,8240,-64.56,20240409,1890,54.50,20240604,8240,-64.56,20240409,1890,54.50,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241126,150744,57,100.00,KONEX,,,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241126,140742,57,100.00,KONEX,,,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241126,130740,57,100.00,KONEX,,,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241126,120746,57,100.00,KONEX,,,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241126,110751,57,100.00,KONEX,,,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241126,100751,57,100.00,KONEX,,,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241126,090745,57,100.00,KONEX,,,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,3950,2920,3435,0.00,0.00,0,0,3435,3435,3435,3435,3435,3435,3435,15,515,500,2060,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241125,160727,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241125,150741,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241125,140739,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N diff --git a/086520/price/prices-20241101.csv b/086520/price/prices-20241101.csv index 736db100c1ee..4f2fc71ad407 100644 --- a/086520/price/prices-20241101.csv +++ b/086520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160737,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79400,500,2,0.63,205962233000,2496087,148.19,79300,86700,78700,102500,55300,78900,82516.78,20.17,0,-85609,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,105712,207.31,6.23,12,1.87,383.00,12750.00,149600,20231130,-46.93,61900,20241115,28.27,138200,-42.55,20240213,61900,28.27,20241115,748000,-89.39,20231130,61900,28.27,20241115,1.24,N,086520,100,133 억,,26855015,N,N,18006,N,00,N +20241126,150745,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79400,500,2,0.63,200259095700,2424267,143.93,79300,86700,78700,102500,55300,78900,82606.53,20.17,0,-87930,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,105712,207.31,6.23,12,1.82,383.00,12750.00,149600,20231130,-46.93,61900,20241115,28.27,138200,-42.55,20240213,61900,28.27,20241115,748000,-89.39,20231130,61900,28.27,20241115,1.24,N,086520,100,133 억,,26855015,N,N,9556,N,00,N +20241126,140743,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79800,900,2,1.14,188336436900,2274194,135.02,79300,86700,78900,102500,55300,78900,82815.14,20.17,0,-100417,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,106244,208.36,6.26,12,1.71,383.00,12750.00,149600,20231130,-46.66,61900,20241115,28.92,138200,-42.26,20240213,61900,28.92,20241115,748000,-89.33,20231130,61900,28.92,20241115,1.24,N,086520,100,133 억,,26855015,N,N,9556,N,00,N +20241126,130741,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79800,900,2,1.14,181105365500,2184230,129.68,79300,86700,78900,102500,55300,78900,82915.57,20.17,0,-97741,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,106244,208.36,6.26,12,1.64,383.00,12750.00,149600,20231130,-46.66,61900,20241115,28.92,138200,-42.26,20240213,61900,28.92,20241115,748000,-89.33,20231130,61900,28.92,20241115,1.24,N,086520,100,133 억,,26855015,N,N,9556,N,00,N +20241126,120746,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80300,1400,2,1.77,167365674800,2013056,119.52,79300,86700,78900,102500,55300,78900,83140.78,20.17,0,-64151,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,106910,209.66,6.30,12,1.51,383.00,12750.00,149600,20231130,-46.32,61900,20241115,29.73,138200,-41.90,20240213,61900,29.73,20241115,748000,-89.26,20231130,61900,29.73,20241115,1.24,N,086520,100,133 억,,26855015,N,N,9556,N,00,N +20241126,110751,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,82000,3100,2,3.93,154538205500,1855044,110.14,79300,86700,78900,102500,55300,78900,83307.80,20.17,0,-31217,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,109173,214.10,6.43,12,1.39,383.00,12750.00,149600,20231130,-45.19,61900,20241115,32.47,138200,-40.67,20240213,61900,32.47,20241115,748000,-89.04,20231130,61900,32.47,20241115,1.24,N,086520,100,133 억,,26855015,N,N,9556,N,00,N +20241126,100751,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,82600,3700,2,4.69,130262108300,1558544,92.53,79300,86700,78900,102500,55300,78900,83580.33,20.17,0,20209,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,109972,215.67,6.48,12,1.17,383.00,12750.00,149600,20231130,-44.79,61900,20241115,33.44,138200,-40.23,20240213,61900,33.44,20241115,748000,-88.96,20231130,61900,33.44,20241115,1.24,N,086520,100,133 억,,26855015,N,N,9556,N,00,N +20241126,090745,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,81500,2600,2,3.30,17877279200,220081,13.07,79300,83500,78900,102500,55300,78900,81233.89,20.17,0,-4469,85233,82066,79033,75866,72833,83650,77450,133,23600,100,56800,100,1,133138340,108508,212.79,6.39,12,0.17,383.00,12750.00,149600,20231130,-45.52,61900,20241115,31.66,138200,-41.03,20240213,61900,31.66,20241115,748000,-89.10,20231130,61900,31.66,20241115,1.24,N,086520,100,133 억,,26855015,N,N,9556,N,00,N 20241125,160727,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,78900,3300,2,4.37,131622542300,1651111,214.04,76900,82200,76000,98200,53000,75600,79718.93,19.99,0,247255,77733,76666,75433,74366,73133,77200,74900,133,22600,100,54430,100,1,133138340,105046,206.01,6.19,12,1.24,383.00,12750.00,152000,20231116,-48.09,61900,20241115,27.46,138200,-42.91,20240213,61900,27.46,20241115,748000,-89.45,20231130,61900,27.46,20241115,1.22,N,086520,100,133 억,,26617606,N,N,9348,N,00,N 20241125,150742,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,82100,6500,2,8.60,106329681200,1333415,172.85,76900,82200,76000,98200,53000,75600,79742.83,19.99,0,316392,77733,76666,75433,74366,73133,77200,74900,133,22600,100,54430,100,1,133138340,109307,214.36,6.44,12,1.00,383.00,12750.00,152000,20231116,-45.99,61900,20241115,32.63,138200,-40.59,20240213,61900,32.63,20241115,748000,-89.02,20231130,61900,32.63,20241115,1.22,N,086520,100,133 억,,26617606,N,N,7193,N,00,N 20241125,140739,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,81400,5800,2,7.67,86018882500,1084682,140.61,76900,81400,76000,98200,53000,75600,79303.82,19.99,0,263746,77733,76666,75433,74366,73133,77200,74900,133,22600,100,54430,100,1,133138340,108375,212.53,6.38,12,0.81,383.00,12750.00,152000,20231116,-46.45,61900,20241115,31.50,138200,-41.10,20240213,61900,31.50,20241115,748000,-89.12,20231130,61900,31.50,20241115,1.22,N,086520,100,133 억,,26617606,N,N,7193,N,00,N diff --git a/086670/price/prices-20241101.csv b/086670/price/prices-20241101.csv index cd0c515f39d4..e744ac3342e2 100644 --- a/086670/price/prices-20241101.csv +++ b/086670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8570,80,2,0.94,56263560,6614,83.10,8500,8620,8410,11030,5950,8490,8506.74,0.52,0,-20,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,782,4.64,0.65,12,0.07,1846.00,13281.00,14400,20240403,-40.49,7900,20241115,8.48,14400,-40.49,20240403,7900,8.48,20241115,14400,-40.49,20240403,7900,8.48,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N +20241126,150745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8500,10,2,0.12,52799710,6209,78.01,8500,8620,8410,11030,5950,8490,8503.74,0.52,0,-235,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,776,4.60,0.64,12,0.07,1846.00,13281.00,14400,20240403,-40.97,7900,20241115,7.59,14400,-40.97,20240403,7900,7.59,20241115,14400,-40.97,20240403,7900,7.59,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N +20241126,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8540,50,2,0.59,35277970,4158,52.24,8500,8550,8410,11030,5950,8490,8484.36,0.52,0,-473,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,779,4.63,0.64,12,0.05,1846.00,13281.00,14400,20240403,-40.69,7900,20241115,8.10,14400,-40.69,20240403,7900,8.10,20241115,14400,-40.69,20240403,7900,8.10,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N +20241126,130741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8480,-10,5,-0.12,22590800,2667,33.51,8500,8540,8410,11030,5950,8490,8470.49,0.52,0,-488,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,774,4.59,0.64,12,0.03,1846.00,13281.00,14400,20240403,-41.11,7900,20241115,7.34,14400,-41.11,20240403,7900,7.34,20241115,14400,-41.11,20240403,7900,7.34,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N +20241126,120747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8470,-20,5,-0.24,19667790,2322,29.17,8500,8540,8410,11030,5950,8490,8470.19,0.52,0,-584,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,773,4.59,0.64,12,0.03,1846.00,13281.00,14400,20240403,-41.18,7900,20241115,7.22,14400,-41.18,20240403,7900,7.22,20241115,14400,-41.18,20240403,7900,7.22,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N +20241126,110751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8490,0,3,0.00,15186230,1794,22.54,8500,8540,8410,11030,5950,8490,8465.01,0.52,0,-637,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,775,4.60,0.64,12,0.02,1846.00,13281.00,14400,20240403,-41.04,7900,20241115,7.47,14400,-41.04,20240403,7900,7.47,20241115,14400,-41.04,20240403,7900,7.47,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N +20241126,100752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8440,-50,5,-0.59,6273910,740,9.30,8500,8540,8410,11030,5950,8490,8478.26,0.52,0,-343,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,770,4.57,0.64,12,0.01,1846.00,13281.00,14400,20240403,-41.39,7900,20241115,6.84,14400,-41.39,20240403,7900,6.84,20241115,14400,-41.39,20240403,7900,6.84,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N +20241126,090745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8490,0,3,0.00,3457490,407,5.11,8500,8500,8490,11030,5950,8490,8495.06,0.52,0,-257,8663,8576,8463,8376,8263,8620,8420,46,2540,500,6110,10,1,9125174,775,4.60,0.64,12,0.00,1846.00,13281.00,14400,20240403,-41.04,7900,20241115,7.47,14400,-41.04,20240403,7900,7.47,20241115,14400,-41.04,20240403,7900,7.47,20241115,1.05,N,086670,500,45 억,,47226,N,N,0,N,00,N 20241125,160727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8490,30,2,0.35,67087160,7959,36.91,8460,8550,8350,10990,5930,8460,8428.46,0.51,0,464,9173,8816,8413,8056,7653,8995,8235,46,2530,500,6090,10,1,9125174,775,4.60,0.64,12,0.09,1846.00,13281.00,14400,20240403,-41.04,7900,20241115,7.47,14400,-41.04,20240403,7900,7.47,20241115,14400,-41.04,20240403,7900,7.47,20241115,1.05,N,086670,500,45 억,,46645,N,N,0,N,00,N 20241125,150742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8460,0,3,0.00,63514360,7537,34.95,8460,8550,8350,10990,5930,8460,8427.01,0.51,0,365,9173,8816,8413,8056,7653,8995,8235,46,2530,500,6090,10,1,9125174,772,4.58,0.64,12,0.08,1846.00,13281.00,14400,20240403,-41.25,7900,20241115,7.09,14400,-41.25,20240403,7900,7.09,20241115,14400,-41.25,20240403,7900,7.09,20241115,1.05,N,086670,500,45 억,,46645,N,N,0,N,00,N 20241125,140740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8400,-60,5,-0.71,56237400,6677,30.96,8460,8550,8350,10990,5930,8460,8422.56,0.51,0,344,9173,8816,8413,8056,7653,8995,8235,46,2530,500,6090,10,1,9125174,767,4.55,0.63,12,0.07,1846.00,13281.00,14400,20240403,-41.67,7900,20241115,6.33,14400,-41.67,20240403,7900,6.33,20241115,14400,-41.67,20240403,7900,6.33,20241115,1.05,N,086670,500,45 억,,46645,N,N,0,N,00,N diff --git a/086710/price/prices-20241101.csv b/086710/price/prices-20241101.csv index ad6e81c909a0..79d464e33f2f 100644 --- a/086710/price/prices-20241101.csv +++ b/086710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9460,-120,5,-1.25,489030210,51561,95.46,9600,9670,9310,12450,6710,9580,9484.50,4.63,0,3804,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1154,20.57,1.62,12,0.42,460.00,5827.00,24200,20240614,-60.91,7260,20231117,30.30,24200,-60.91,20240614,7410,27.67,20240416,24200,-60.91,20240614,7410,27.67,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N +20241126,150745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9520,-60,5,-0.63,446160770,47034,87.08,9600,9670,9310,12450,6710,9580,9485.92,4.63,0,3839,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1162,20.70,1.63,12,0.39,460.00,5827.00,24200,20240614,-60.66,7260,20231117,31.13,24200,-60.66,20240614,7410,28.48,20240416,24200,-60.66,20240614,7410,28.48,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N +20241126,140743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9470,-110,5,-1.15,423503120,44646,82.66,9600,9670,9310,12450,6710,9580,9485.80,4.63,0,2398,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1156,20.59,1.63,12,0.37,460.00,5827.00,24200,20240614,-60.87,7260,20231117,30.44,24200,-60.87,20240614,7410,27.80,20240416,24200,-60.87,20240614,7410,27.80,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N +20241126,130741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9550,-30,5,-0.31,404469220,42638,78.94,9600,9670,9310,12450,6710,9580,9486.12,4.63,0,2848,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1165,20.76,1.64,12,0.35,460.00,5827.00,24200,20240614,-60.54,7260,20231117,31.54,24200,-60.54,20240614,7410,28.88,20240416,24200,-60.54,20240614,7410,28.88,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N +20241126,120747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9500,-80,5,-0.84,394437570,41586,76.99,9600,9670,9310,12450,6710,9580,9484.86,4.63,0,3005,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1159,20.65,1.63,12,0.34,460.00,5827.00,24200,20240614,-60.74,7260,20231117,30.85,24200,-60.74,20240614,7410,28.21,20240416,24200,-60.74,20240614,7410,28.21,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N +20241126,110752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9470,-110,5,-1.15,299348100,31568,58.45,9600,9670,9310,12450,6710,9580,9482.64,4.63,0,-3192,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1156,20.59,1.63,12,0.26,460.00,5827.00,24200,20240614,-60.87,7260,20231117,30.44,24200,-60.87,20240614,7410,27.80,20240416,24200,-60.87,20240614,7410,27.80,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N +20241126,100752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9340,-240,5,-2.51,210893170,22199,41.10,9600,9670,9310,12450,6710,9580,9500.12,4.63,0,-4287,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1140,20.30,1.60,12,0.18,460.00,5827.00,24200,20240614,-61.40,7260,20231117,28.65,24200,-61.40,20240614,7410,26.05,20240416,24200,-61.40,20240614,7410,26.05,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N +20241126,090745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9520,-60,5,-0.63,19729210,2069,3.83,9600,9600,9500,12450,6710,9580,9535.63,4.63,0,-655,9806,9692,9486,9372,9166,9750,9430,61,2870,500,6130,10,1,12203280,1162,20.70,1.63,12,0.02,460.00,5827.00,24200,20240614,-60.66,7260,20231117,31.13,24200,-60.66,20240614,7410,28.48,20240416,24200,-60.66,20240614,7410,28.48,20240416,2.49,N,086710,500,61 억,,565308,N,N,0,N,00,N 20241125,160727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9580,310,2,3.34,511286190,53749,76.20,9280,9600,9280,12050,6490,9270,9512.48,4.60,0,4164,9590,9430,9230,9070,8870,9510,9150,61,2780,500,5930,10,1,12203280,1169,20.83,1.64,12,0.44,460.00,5827.00,24200,20240614,-60.41,7260,20231117,31.96,24200,-60.41,20240614,7410,29.28,20240416,24200,-60.41,20240614,7410,29.28,20240416,2.49,N,086710,500,61 억,,561091,N,N,0,N,00,N 20241125,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9540,270,2,2.91,496588250,52210,74.01,9280,9600,9280,12050,6490,9270,9511.36,4.60,0,3926,9590,9430,9230,9070,8870,9510,9150,61,2780,500,5930,10,1,12203280,1164,20.74,1.64,12,0.43,460.00,5827.00,24200,20240614,-60.58,7260,20231117,31.40,24200,-60.58,20240614,7410,28.74,20240416,24200,-60.58,20240614,7410,28.74,20240416,2.49,N,086710,500,61 억,,561091,N,N,0,N,00,N 20241125,140740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9530,260,2,2.80,434937230,45755,64.86,9280,9600,9280,12050,6490,9270,9505.79,4.60,0,5731,9590,9430,9230,9070,8870,9510,9150,61,2780,500,5930,10,1,12203280,1163,20.72,1.64,12,0.37,460.00,5827.00,24200,20240614,-60.62,7260,20231117,31.27,24200,-60.62,20240614,7410,28.61,20240416,24200,-60.62,20240614,7410,28.61,20240416,2.49,N,086710,500,61 억,,561091,N,N,0,N,00,N diff --git a/086790/price/prices-20241101.csv b/086790/price/prices-20241101.csv index 93ffa16b1239..250e83ddef71 100644 --- a/086790/price/prices-20241101.csv +++ b/086790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160738,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62100,-800,5,-1.27,48491275600,781828,43.22,62300,62700,61500,81700,44100,62900,62022.94,68.09,0,-138575,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,178377,5.35,0.46,12,0.27,11613.00,135138.00,69300,20240827,-10.39,40700,20231128,52.58,69300,-10.39,20240827,40800,52.21,20240118,69300,-10.39,20240827,40700,52.58,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2669,N,00,N +20241126,150746,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62200,-700,5,-1.11,44439402000,716591,39.62,62300,62700,61500,81700,44100,62900,62015.02,68.09,0,-143219,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,178664,5.36,0.46,12,0.25,11613.00,135138.00,69300,20240827,-10.25,40700,20231128,52.83,69300,-10.25,20240827,40800,52.45,20240118,69300,-10.25,20240827,40700,52.83,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2864,N,00,N +20241126,140744,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62100,-800,5,-1.27,38969185000,628595,34.75,62300,62700,61500,81700,44100,62900,61994.11,68.09,0,-142469,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,178377,5.35,0.46,12,0.22,11613.00,135138.00,69300,20240827,-10.39,40700,20231128,52.58,69300,-10.39,20240827,40800,52.21,20240118,69300,-10.39,20240827,40700,52.58,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2864,N,00,N +20241126,130742,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62100,-800,5,-1.27,33541950800,541170,29.92,62300,62700,61500,81700,44100,62900,61980.43,68.09,0,-134840,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,178377,5.35,0.46,12,0.19,11613.00,135138.00,69300,20240827,-10.39,40700,20231128,52.58,69300,-10.39,20240827,40800,52.21,20240118,69300,-10.39,20240827,40700,52.58,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2864,N,00,N +20241126,120747,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62400,-500,5,-0.79,29428578900,475016,26.26,62300,62700,61500,81700,44100,62900,61952.82,68.09,0,-121199,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,179238,5.37,0.46,12,0.17,11613.00,135138.00,69300,20240827,-9.96,40700,20231128,53.32,69300,-9.96,20240827,40800,52.94,20240118,69300,-9.96,20240827,40700,53.32,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2864,N,00,N +20241126,110752,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62200,-700,5,-1.11,25764894100,416336,23.02,62300,62400,61500,81700,44100,62900,61884.86,68.09,0,-110283,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,178664,5.36,0.46,12,0.14,11613.00,135138.00,69300,20240827,-10.25,40700,20231128,52.83,69300,-10.25,20240827,40800,52.45,20240118,69300,-10.25,20240827,40700,52.83,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2864,N,00,N +20241126,100752,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61800,-1100,5,-1.75,20657440300,334164,18.47,62300,62300,61500,81700,44100,62900,61818.27,68.09,0,-111786,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,177515,5.32,0.46,12,0.12,11613.00,135138.00,69300,20240827,-10.82,40700,20231128,51.84,69300,-10.82,20240827,40800,51.47,20240118,69300,-10.82,20240827,40700,51.84,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2864,N,00,N +20241126,090746,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61800,-1100,5,-1.75,7577210100,122196,6.76,62300,62300,61700,81700,44100,62900,62008.66,68.09,0,-60412,63833,63366,62933,62466,62033,63150,62250,15012,18800,5000,47800,100,1,287240880,177515,5.32,0.46,12,0.04,11613.00,135138.00,69300,20240827,-10.82,40700,20231128,51.84,69300,-10.82,20240827,40800,51.47,20240118,69300,-10.82,20240827,40700,51.84,20231128,0.14,N,086790,5000,15012 억,,195569683,N,N,2864,N,00,N 20241125,160728,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62900,400,2,0.64,111596088800,1771898,188.43,63100,63400,62500,81200,43800,62500,62981.11,68.09,0,-465748,64300,63400,62600,61700,60900,63850,62150,15012,18700,5000,47500,100,1,287240880,180675,5.42,0.47,12,0.62,11613.00,135138.00,69300,20240827,-9.24,40700,20231128,54.55,69300,-9.24,20240827,40800,54.17,20240118,69300,-9.24,20240827,40700,54.55,20231128,0.12,N,086790,5000,15012 억,,195575972,N,N,2864,N,00,N 20241125,150743,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63200,700,2,1.12,45160212400,715924,76.14,63100,63400,62500,81200,43800,62500,63079.62,68.09,0,-147490,64300,63400,62600,61700,60900,63850,62150,15012,18700,5000,47500,100,1,287240880,181536,5.44,0.47,12,0.25,11613.00,135138.00,69300,20240827,-8.80,40700,20231128,55.28,69300,-8.80,20240827,40800,54.90,20240118,69300,-8.80,20240827,40700,55.28,20231128,0.12,N,086790,5000,15012 억,,195575972,N,N,7686,N,00,N 20241125,140740,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63300,800,2,1.28,36548016600,579916,61.67,63100,63400,62500,81200,43800,62500,63022.95,68.09,0,-104812,64300,63400,62600,61700,60900,63850,62150,15012,18700,5000,47500,100,1,287240880,181823,5.45,0.47,12,0.20,11613.00,135138.00,69300,20240827,-8.66,40700,20231128,55.53,69300,-8.66,20240827,40800,55.15,20240118,69300,-8.66,20240827,40700,55.53,20231128,0.12,N,086790,5000,15012 억,,195575972,N,N,7686,N,00,N diff --git a/086820/price/prices-20241101.csv b/086820/price/prices-20241101.csv index db85312c72d1..be6ec80e0c32 100644 --- a/086820/price/prices-20241101.csv +++ b/086820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17990,1120,2,6.64,572975320,32694,158.25,16950,18190,16860,21900,11810,16870,17525.56,0.46,0,14644,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1465,-117.58,3.47,12,0.40,-153.00,5181.00,24050,20231220,-25.20,11710,20240805,53.63,23250,-22.62,20240423,11710,53.63,20240805,24050,-25.20,20231220,11710,53.63,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N +20241126,150746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18060,1190,2,7.05,565609270,32285,156.27,16950,18190,16860,21900,11810,16870,17519.42,0.46,0,14407,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1471,-118.04,3.49,12,0.40,-153.00,5181.00,24050,20231220,-24.91,11710,20240805,54.23,23250,-22.32,20240423,11710,54.23,20240805,24050,-24.91,20231220,11710,54.23,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N +20241126,140744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18170,1300,2,7.71,520542440,29789,144.19,16950,18190,16860,21900,11810,16870,17474.48,0.46,0,14209,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1480,-118.76,3.51,12,0.37,-153.00,5181.00,24050,20231220,-24.45,11710,20240805,55.17,23250,-21.85,20240423,11710,55.17,20240805,24050,-24.45,20231220,11710,55.17,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N +20241126,130742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17480,610,2,3.62,370055700,21359,103.38,16950,17650,16860,21900,11810,16870,17325.69,0.46,0,11866,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1423,-114.25,3.37,12,0.26,-153.00,5181.00,24050,20231220,-27.32,11710,20240805,49.27,23250,-24.82,20240423,11710,49.27,20240805,24050,-27.32,20231220,11710,49.27,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N +20241126,120748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17520,650,2,3.85,329957700,19065,92.28,16950,17650,16860,21900,11810,16870,17307.17,0.46,0,10755,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1427,-114.51,3.38,12,0.23,-153.00,5181.00,24050,20231220,-27.15,11710,20240805,49.62,23250,-24.65,20240423,11710,49.62,20240805,24050,-27.15,20231220,11710,49.62,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N +20241126,110752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17350,480,2,2.85,161661550,9399,45.49,16950,17450,16860,21900,11810,16870,17200.15,0.46,0,3724,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1413,-113.40,3.35,12,0.12,-153.00,5181.00,24050,20231220,-27.86,11710,20240805,48.16,23250,-25.38,20240423,11710,48.16,20240805,24050,-27.86,20231220,11710,48.16,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N +20241126,100753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17450,580,2,3.44,130524950,7602,36.80,16950,17450,16860,21900,11810,16870,17170.13,0.46,0,3405,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1421,-114.05,3.37,12,0.09,-153.00,5181.00,24050,20231220,-27.44,11710,20240805,49.02,23250,-24.95,20240423,11710,49.02,20240805,24050,-27.44,20231220,11710,49.02,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N +20241126,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16970,100,2,0.59,21761600,1285,6.22,16950,16970,16860,21900,11810,16870,16935.51,0.46,0,-23,18303,17586,17183,16466,16063,17385,16265,41,5030,500,11470,10,1,8143426,1382,-110.92,3.28,12,0.02,-153.00,5181.00,24050,20231220,-29.44,11710,20240805,44.92,23250,-27.01,20240423,11710,44.92,20240805,24050,-29.44,20231220,11710,44.92,20240805,0.37,N,086820,500,40 억,,37236,N,N,0,N,00,N 20241125,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16870,120,2,0.72,354626540,20591,135.16,17010,17900,16780,21750,11730,16750,17222.40,0.45,0,108,17836,17292,16846,16302,15856,17565,16575,41,5000,500,11390,10,1,8143426,1374,-110.26,3.26,12,0.25,-153.00,5181.00,24050,20231220,-29.85,11710,20240805,44.06,23250,-27.44,20240423,11710,44.06,20240805,24050,-29.85,20231220,11710,44.06,20240805,0.37,N,086820,500,40 억,,36855,N,N,0,N,00,N 20241125,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16920,170,2,1.01,343721280,19946,130.93,17010,17900,16780,21750,11730,16750,17232.59,0.45,0,249,17836,17292,16846,16302,15856,17565,16575,41,5000,500,11390,10,1,8143426,1378,-110.59,3.27,12,0.24,-153.00,5181.00,24050,20231220,-29.65,11710,20240805,44.49,23250,-27.23,20240423,11710,44.49,20240805,24050,-29.65,20231220,11710,44.49,20240805,0.37,N,086820,500,40 억,,36855,N,N,0,N,00,N 20241125,140741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17030,280,2,1.67,302944520,17526,115.05,17010,17900,16780,21750,11730,16750,17285.43,0.45,0,-78,17836,17292,16846,16302,15856,17565,16575,41,5000,500,11390,10,1,8143426,1387,-111.31,3.29,12,0.22,-153.00,5181.00,24050,20231220,-29.19,11710,20240805,45.43,23250,-26.75,20240423,11710,45.43,20240805,24050,-29.19,20231220,11710,45.43,20240805,0.37,N,086820,500,40 억,,36855,N,N,0,N,00,N diff --git a/086890/price/prices-20241101.csv b/086890/price/prices-20241101.csv index d5dfe8237a4c..9512d36a1b06 100644 --- a/086890/price/prices-20241101.csv +++ b/086890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,40,2,0.81,236378195,47911,54.76,4975,4990,4900,6400,3455,4930,4933.69,2.21,0,-14089,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1784,46.02,2.23,12,0.13,108.00,2230.00,8000,20240626,-37.88,4895,20241115,1.53,8000,-37.88,20240626,4895,1.53,20241115,8000,-37.88,20240626,4895,1.53,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N +20241126,150746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,35,2,0.71,231996340,47029,53.75,4975,4990,4900,6400,3455,4930,4933.05,2.21,0,-14018,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1783,45.97,2.23,12,0.13,108.00,2230.00,8000,20240626,-37.94,4895,20241115,1.43,8000,-37.94,20240626,4895,1.43,20241115,8000,-37.94,20240626,4895,1.43,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N +20241126,140744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-10,5,-0.20,172651710,35056,40.06,4975,4975,4900,6400,3455,4930,4925.03,2.21,0,-16237,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1766,45.56,2.21,12,0.10,108.00,2230.00,8000,20240626,-38.50,4895,20241115,0.51,8000,-38.50,20240626,4895,0.51,20241115,8000,-38.50,20240626,4895,0.51,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N +20241126,130742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-10,5,-0.20,153212895,31104,35.55,4975,4975,4900,6400,3455,4930,4925.83,2.21,0,-14509,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1766,45.56,2.21,12,0.09,108.00,2230.00,8000,20240626,-38.50,4895,20241115,0.51,8000,-38.50,20240626,4895,0.51,20241115,8000,-38.50,20240626,4895,0.51,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N +20241126,120748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,0,3,0.00,122618275,24887,28.44,4975,4975,4900,6400,3455,4930,4927.00,2.21,0,-10882,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1770,45.65,2.21,12,0.07,108.00,2230.00,8000,20240626,-38.38,4895,20241115,0.72,8000,-38.38,20240626,4895,0.72,20241115,8000,-38.38,20240626,4895,0.72,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N +20241126,110753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,15,2,0.30,109514765,22231,25.41,4975,4975,4900,6400,3455,4930,4926.22,2.21,0,-9808,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1775,45.79,2.22,12,0.06,108.00,2230.00,8000,20240626,-38.19,4895,20241115,1.02,8000,-38.19,20240626,4895,1.02,20241115,8000,-38.19,20240626,4895,1.02,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N +20241126,100753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-30,5,-0.61,86562315,17580,20.09,4975,4975,4900,6400,3455,4930,4923.91,2.21,0,-8438,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1759,45.37,2.20,12,0.05,108.00,2230.00,8000,20240626,-38.75,4895,20241115,0.10,8000,-38.75,20240626,4895,0.10,20241115,8000,-38.75,20240626,4895,0.10,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N +20241126,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,-15,5,-0.30,19087765,3875,4.43,4975,4975,4910,6400,3455,4930,4925.87,2.21,0,-637,5090,5010,4960,4880,4830,4995,4865,180,1470,500,3450,5,1,35902238,1765,45.51,2.20,12,0.01,108.00,2230.00,8000,20240626,-38.56,4895,20241115,0.41,8000,-38.56,20240626,4895,0.41,20241115,8000,-38.56,20240626,4895,0.41,20241115,1.05,N,086890,500,179 억,,794636,N,N,0,N,00,N 20241125,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,-50,5,-1.00,432223855,87246,218.67,4930,5040,4910,6470,3490,4980,4954.22,2.21,0,1425,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1770,45.65,2.21,12,0.24,108.00,2230.00,8000,20240626,-38.38,4895,20241115,0.72,8000,-38.38,20240626,4895,0.72,20241115,8000,-38.38,20240626,4895,0.72,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N 20241125,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,-40,5,-0.80,361377625,72855,182.60,4930,5040,4910,6470,3490,4980,4960.23,2.21,0,3422,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1774,45.74,2.22,12,0.20,108.00,2230.00,8000,20240626,-38.25,4895,20241115,0.92,8000,-38.25,20240626,4895,0.92,20241115,8000,-38.25,20240626,4895,0.92,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N 20241125,140741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,-30,5,-0.60,268731000,54124,135.66,4930,5040,4910,6470,3490,4980,4965.10,2.21,0,3963,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1777,45.83,2.22,12,0.15,108.00,2230.00,8000,20240626,-38.12,4895,20241115,1.12,8000,-38.12,20240626,4895,1.12,20241115,8000,-38.12,20240626,4895,1.12,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N diff --git a/086900/price/prices-20241101.csv b/086900/price/prices-20241101.csv index a6b6bfee56fe..e9c1a1865063 100644 --- a/086900/price/prices-20241101.csv +++ b/086900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131900,2800,2,2.17,4311503700,32843,74.72,129200,132800,128600,167800,90400,129100,131275.61,12.85,0,58,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9627,106.80,1.80,12,0.45,1235.00,73185.00,256500,20231227,-48.58,121100,20241119,8.92,247500,-46.71,20240103,121100,8.92,20241119,256500,-48.58,20231227,121100,8.92,20241119,2.89,N,086900,500,36 억,,937808,N,N,48,N,00,N +20241126,150747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131800,2700,2,2.09,4138545600,31531,71.74,129200,132800,128600,167800,90400,129100,131253.23,12.85,0,28,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9619,106.72,1.80,12,0.43,1235.00,73185.00,256500,20231227,-48.62,121100,20241119,8.84,247500,-46.75,20240103,121100,8.84,20241119,256500,-48.62,20231227,121100,8.84,20241119,2.89,N,086900,500,36 억,,937808,N,N,163,N,00,N +20241126,140744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131300,2200,2,1.70,3824661600,29145,66.31,129200,132800,128600,167800,90400,129100,131228.74,12.85,0,64,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9583,106.32,1.79,12,0.40,1235.00,73185.00,256500,20231227,-48.81,121100,20241119,8.42,247500,-46.95,20240103,121100,8.42,20241119,256500,-48.81,20231227,121100,8.42,20241119,2.89,N,086900,500,36 억,,937808,N,N,163,N,00,N +20241126,130743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131300,2200,2,1.70,3286692000,25046,56.98,129200,132800,128600,167800,90400,129100,131226.22,12.85,0,1808,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9583,106.32,1.79,12,0.34,1235.00,73185.00,256500,20231227,-48.81,121100,20241119,8.42,247500,-46.95,20240103,121100,8.42,20241119,256500,-48.81,20231227,121100,8.42,20241119,2.89,N,086900,500,36 억,,937808,N,N,163,N,00,N +20241126,120748,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,132400,3300,2,2.56,2597971900,19837,45.13,129200,132500,128600,167800,90400,129100,130965.97,12.85,0,4196,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9663,107.21,1.81,12,0.27,1235.00,73185.00,256500,20231227,-48.38,121100,20241119,9.33,247500,-46.51,20240103,121100,9.33,20241119,256500,-48.38,20231227,121100,9.33,20241119,2.89,N,086900,500,36 억,,937808,N,N,163,N,00,N +20241126,110753,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131600,2500,2,1.94,1754769800,13449,30.60,129200,131800,128600,167800,90400,129100,130475.86,12.85,0,1229,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9605,106.56,1.80,12,0.18,1235.00,73185.00,256500,20231227,-48.69,121100,20241119,8.67,247500,-46.83,20240103,121100,8.67,20241119,256500,-48.69,20231227,121100,8.67,20241119,2.89,N,086900,500,36 억,,937808,N,N,163,N,00,N +20241126,100753,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130000,900,2,0.70,952969000,7329,16.67,129200,131800,128600,167800,90400,129100,130027.15,12.85,0,-4,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9488,105.26,1.78,12,0.10,1235.00,73185.00,256500,20231227,-49.32,121100,20241119,7.35,247500,-47.47,20240103,121100,7.35,20241119,256500,-49.32,20231227,121100,7.35,20241119,2.89,N,086900,500,36 억,,937808,N,N,163,N,00,N +20241126,090747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130400,1300,2,1.01,335720700,2591,5.89,129200,131200,128600,167800,90400,129100,129571.86,12.85,0,-518,134700,131900,130400,127600,126100,133300,129000,36,38700,500,92950,100,1,7298497,9517,105.59,1.78,12,0.04,1235.00,73185.00,256500,20231227,-49.16,121100,20241119,7.68,247500,-47.31,20240103,121100,7.68,20241119,256500,-49.16,20231227,121100,7.68,20241119,2.89,N,086900,500,36 억,,937808,N,N,163,N,00,N 20241125,160729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,129100,300,2,0.23,5726866900,43827,126.80,128900,133200,128900,167400,90200,128800,130671.38,12.92,0,-8772,133533,131166,129033,126666,124533,132350,127850,36,38600,500,92730,100,1,7298497,9422,104.53,1.76,12,0.60,1235.00,73185.00,256500,20231227,-49.67,121100,20241119,6.61,247500,-47.84,20240103,121100,6.61,20241119,256500,-49.67,20231227,121100,6.61,20241119,2.82,N,086900,500,36 억,,943125,N,N,163,N,00,N 20241125,150743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130100,1300,2,1.01,4820138100,36812,106.50,128900,133200,128900,167400,90200,128800,130939.32,12.92,0,-6961,133533,131166,129033,126666,124533,132350,127850,36,38600,500,92730,100,1,7298497,9495,105.34,1.78,12,0.50,1235.00,73185.00,256500,20231227,-49.28,121100,20241119,7.43,247500,-47.43,20240103,121100,7.43,20241119,256500,-49.28,20231227,121100,7.43,20241119,2.82,N,086900,500,36 억,,943125,N,N,39,N,00,N 20241125,140741,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,129100,300,2,0.23,4080027100,31115,90.02,128900,133200,128900,167400,90200,128800,131127.34,12.92,0,-5254,133533,131166,129033,126666,124533,132350,127850,36,38600,500,92730,100,1,7298497,9422,104.53,1.76,12,0.43,1235.00,73185.00,256500,20231227,-49.67,121100,20241119,6.61,247500,-47.84,20240103,121100,6.61,20241119,256500,-49.67,20231227,121100,6.61,20241119,2.82,N,086900,500,36 억,,943125,N,N,39,N,00,N diff --git a/086960/price/prices-20241101.csv b/086960/price/prices-20241101.csv index 56159aea7c81..ed5296fe3d25 100644 --- a/086960/price/prices-20241101.csv +++ b/086960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160740,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,988,8,2,0.82,561879456,569904,79.17,979,1013,967,1274,686,980,985.93,1.64,0,96084,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,917,61.75,0.74,12,0.61,16.00,1327.00,2215,20240223,-55.40,873,20241115,13.17,2215,-55.40,20240223,873,13.17,20241115,2215,-55.40,20240223,873,13.17,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N +20241126,150747,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,993,13,2,1.33,524423692,532066,73.91,979,1013,967,1274,686,980,985.65,1.64,0,89976,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,922,62.06,0.75,12,0.57,16.00,1327.00,2215,20240223,-55.17,873,20241115,13.75,2215,-55.17,20240223,873,13.75,20241115,2215,-55.17,20240223,873,13.75,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N +20241126,140745,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,980,0,3,0.00,216507628,221829,30.81,979,985,967,1274,686,980,975.99,1.64,0,32669,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,910,61.25,0.74,12,0.24,16.00,1327.00,2215,20240223,-55.76,873,20241115,12.26,2215,-55.76,20240223,873,12.26,20241115,2215,-55.76,20240223,873,12.26,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N +20241126,130743,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,979,-1,5,-0.10,189892009,194552,27.03,979,985,967,1274,686,980,976.03,1.64,0,34194,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,909,61.19,0.74,12,0.21,16.00,1327.00,2215,20240223,-55.80,873,20241115,12.14,2215,-55.80,20240223,873,12.14,20241115,2215,-55.80,20240223,873,12.14,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N +20241126,120749,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,979,-1,5,-0.10,160293451,164237,22.81,979,985,967,1274,686,980,975.96,1.64,0,30028,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,909,61.19,0.74,12,0.18,16.00,1327.00,2215,20240223,-55.80,873,20241115,12.14,2215,-55.80,20240223,873,12.14,20241115,2215,-55.80,20240223,873,12.14,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N +20241126,110753,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,979,-1,5,-0.10,135122288,138453,19.23,979,985,967,1274,686,980,975.91,1.64,0,34106,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,909,61.19,0.74,12,0.15,16.00,1327.00,2215,20240223,-55.80,873,20241115,12.14,2215,-55.80,20240223,873,12.14,20241115,2215,-55.80,20240223,873,12.14,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N +20241126,100754,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,977,-3,5,-0.31,98131101,100536,13.97,979,985,967,1274,686,980,976.04,1.64,0,32149,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,907,61.06,0.74,12,0.11,16.00,1327.00,2215,20240223,-55.89,873,20241115,11.91,2215,-55.89,20240223,873,11.91,20241115,2215,-55.89,20240223,873,11.91,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N +20241126,090747,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,976,-4,5,-0.41,10677644,10965,1.52,979,980,967,1274,686,980,973.10,1.64,0,-1442,1027,1003,966,942,905,1015,954,193,294,200,720,1,1,92821788,906,61.00,0.74,12,0.01,16.00,1327.00,2215,20240223,-55.94,873,20241115,11.80,2215,-55.94,20240223,873,11.80,20241115,2215,-55.94,20240223,873,11.80,20241115,4.38,N,086960,200,192 억,,1522165,N,N,0,N,00,N 20241125,160729,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,980,53,2,5.72,695800950,717482,166.42,929,990,929,1205,649,927,969.77,1.41,0,219271,973,950,933,910,893,961,921,193,278,200,680,1,1,92821788,910,61.25,0.74,12,0.77,16.00,1327.00,2215,20240223,-55.76,873,20241115,12.26,2215,-55.76,20240223,873,12.26,20241115,2215,-55.76,20240223,873,12.26,20241115,4.32,N,086960,200,192 억,,1304170,N,N,0,N,00,N 20241125,150744,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,977,50,2,5.39,673666176,694853,161.17,929,990,929,1205,649,927,969.51,1.41,0,217252,973,950,933,910,893,961,921,193,278,200,680,1,1,92821788,907,61.06,0.74,12,0.75,16.00,1327.00,2215,20240223,-55.89,873,20241115,11.91,2215,-55.89,20240223,873,11.91,20241115,2215,-55.89,20240223,873,11.91,20241115,4.32,N,086960,200,192 억,,1304170,N,N,0,N,00,N 20241125,140742,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,981,54,2,5.83,615045348,634897,147.26,929,990,929,1205,649,927,968.73,1.41,0,174086,973,950,933,910,893,961,921,193,278,200,680,1,1,92821788,911,61.31,0.74,12,0.68,16.00,1327.00,2215,20240223,-55.71,873,20241115,12.37,2215,-55.71,20240223,873,12.37,20241115,2215,-55.71,20240223,873,12.37,20241115,4.32,N,086960,200,192 억,,1304170,N,N,0,N,00,N diff --git a/086980/price/prices-20241101.csv b/086980/price/prices-20241101.csv index 496161ff1374..1b3e99d7ad23 100644 --- a/086980/price/prices-20241101.csv +++ b/086980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160740,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4460,90,2,2.06,2685235745,605037,134.81,4350,4500,4320,5680,3060,4370,4438.02,1.67,0,58252,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2794,-9.21,2.65,12,0.97,-484.00,1680.00,5050,20241104,-11.68,2895,20231206,54.06,5050,-11.68,20241104,3185,40.03,20240704,5050,-11.68,20241104,2895,54.06,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N +20241126,150747,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4445,75,2,1.72,2557793910,576432,128.44,4350,4500,4320,5680,3060,4370,4437.29,1.67,0,57764,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2784,-9.18,2.65,12,0.92,-484.00,1680.00,5050,20241104,-11.98,2895,20231206,53.54,5050,-11.98,20241104,3185,39.56,20240704,5050,-11.98,20241104,2895,53.54,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N +20241126,140745,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4480,110,2,2.52,1846145965,417075,92.93,4350,4480,4320,5680,3060,4370,4426.42,1.67,0,18585,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2806,-9.26,2.67,12,0.67,-484.00,1680.00,5050,20241104,-11.29,2895,20231206,54.75,5050,-11.29,20241104,3185,40.66,20240704,5050,-11.29,20241104,2895,54.75,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N +20241126,130743,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4470,100,2,2.29,1594140720,360699,80.37,4350,4475,4320,5680,3060,4370,4419.59,1.67,0,8011,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2800,-9.24,2.66,12,0.58,-484.00,1680.00,5050,20241104,-11.49,2895,20231206,54.40,5050,-11.49,20241104,3185,40.35,20240704,5050,-11.49,20241104,2895,54.40,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N +20241126,120749,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4460,90,2,2.06,1329066010,301317,67.14,4350,4470,4320,5680,3060,4370,4410.86,1.67,0,15312,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2794,-9.21,2.65,12,0.48,-484.00,1680.00,5050,20241104,-11.68,2895,20231206,54.06,5050,-11.68,20241104,3185,40.03,20240704,5050,-11.68,20241104,2895,54.06,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N +20241126,110754,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4445,75,2,1.72,1103098475,250579,55.83,4350,4470,4320,5680,3060,4370,4402.20,1.67,0,12664,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2784,-9.18,2.65,12,0.40,-484.00,1680.00,5050,20241104,-11.98,2895,20231206,53.54,5050,-11.98,20241104,3185,39.56,20240704,5050,-11.98,20241104,2895,53.54,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N +20241126,100754,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4415,45,2,1.03,672851050,153613,34.23,4350,4430,4320,5680,3060,4370,4380.17,1.67,0,8162,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2765,-9.12,2.63,12,0.25,-484.00,1680.00,5050,20241104,-12.57,2895,20231206,52.50,5050,-12.57,20241104,3185,38.62,20240704,5050,-12.57,20241104,2895,52.50,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N +20241126,090747,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4345,-25,5,-0.57,180999375,41747,9.30,4350,4360,4320,5680,3060,4370,4335.60,1.67,0,7483,4503,4436,4393,4326,4283,4470,4360,313,1310,500,3230,5,1,62638000,2722,-8.98,2.59,12,0.07,-484.00,1680.00,5050,20241104,-13.96,2895,20231206,50.09,5050,-13.96,20241104,3185,36.42,20240704,5050,-13.96,20241104,2895,50.09,20231206,3.47,N,086980,500,313 억,,1047307,N,N,0,N,00,N 20241125,160729,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4370,15,2,0.34,1957638685,443587,104.09,4350,4460,4350,5660,3050,4355,4413.26,1.60,0,45616,4495,4425,4355,4285,4215,4460,4320,313,1305,500,3220,5,1,62638000,2737,-9.03,2.60,12,0.71,-484.00,1680.00,5050,20241104,-13.47,2895,20231206,50.95,5050,-13.47,20241104,3185,37.21,20240704,5050,-13.47,20241104,2895,50.95,20231206,3.49,N,086980,500,313 억,,1001622,N,N,227,N,00,N 20241125,150744,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4375,20,2,0.46,1868443655,423175,99.30,4350,4460,4350,5660,3050,4355,4415.34,1.60,0,45783,4495,4425,4355,4285,4215,4460,4320,313,1305,500,3220,5,1,62638000,2740,-9.04,2.60,12,0.68,-484.00,1680.00,5050,20241104,-13.37,2895,20231206,51.12,5050,-13.37,20241104,3185,37.36,20240704,5050,-13.37,20241104,2895,51.12,20231206,3.49,N,086980,500,313 억,,1001622,N,N,227,N,00,N 20241125,140742,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4400,45,2,1.03,1672936875,378503,88.82,4350,4460,4350,5660,3050,4355,4419.93,1.60,0,48277,4495,4425,4355,4285,4215,4460,4320,313,1305,500,3220,5,1,62638000,2756,-9.09,2.62,12,0.60,-484.00,1680.00,5050,20241104,-12.87,2895,20231206,51.99,5050,-12.87,20241104,3185,38.15,20240704,5050,-12.87,20241104,2895,51.99,20231206,3.49,N,086980,500,313 억,,1001622,N,N,227,N,00,N diff --git a/087010/price/prices-20241101.csv b/087010/price/prices-20241101.csv index 57e8d8b92071..a124b766f38d 100644 --- a/087010/price/prices-20241101.csv +++ b/087010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160740,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79600,-900,5,-1.12,130406609200,1595522,85.24,85000,87500,76100,104600,56400,80500,81734.73,6.28,0,-77701,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16443,-109.34,47.02,12,7.72,-728.00,1693.00,132000,20241118,-39.70,20448,20240227,289.28,132000,-39.70,20241118,20448,289.28,20240227,132000,-39.70,20241118,21100,277.25,20240227,0.57,N,087010,500,103 억,,1297394,N,N,96,N,00,N +20241126,150747,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79800,-700,5,-0.87,127895360100,1564009,83.55,85000,87500,76100,104600,56400,80500,81774.11,6.28,0,-80766,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16485,-109.62,47.14,12,7.57,-728.00,1693.00,132000,20241118,-39.55,20448,20240227,290.26,132000,-39.55,20241118,20448,290.26,20240227,132000,-39.55,20241118,21100,278.20,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N +20241126,140745,57,100.00,KSQ150,,제약,N,N,N,N, ,N,77200,-3300,5,-4.10,117228417300,1429580,76.37,85000,87500,76100,104600,56400,80500,82002.07,6.28,0,-55886,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,15947,-106.04,45.60,12,6.92,-728.00,1693.00,132000,20241118,-41.52,20448,20240227,277.54,132000,-41.52,20241118,20448,277.54,20240227,132000,-41.52,20241118,21100,265.88,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N +20241126,130743,57,100.00,KSQ150,,제약,N,N,N,N, ,N,77100,-3400,5,-4.22,110811358900,1345993,71.91,85000,87500,76600,104600,56400,80500,82326.94,6.28,0,-61081,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,15927,-105.91,45.54,12,6.52,-728.00,1693.00,132000,20241118,-41.59,20448,20240227,277.05,132000,-41.59,20241118,20448,277.05,20240227,132000,-41.59,20241118,21100,265.40,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N +20241126,120749,57,100.00,KSQ150,,제약,N,N,N,N, ,N,77900,-2600,5,-3.23,105425649800,1276595,68.20,85000,87500,76600,104600,56400,80500,82583.59,6.28,0,-55462,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16092,-107.01,46.01,12,6.18,-728.00,1693.00,132000,20241118,-40.98,20448,20240227,280.97,132000,-40.98,20241118,20448,280.97,20240227,132000,-40.98,20241118,21100,269.19,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N +20241126,110754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-1000,5,-1.24,92596913000,1112185,59.42,85000,87500,79100,104600,56400,80500,83256.93,6.28,0,-52586,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16423,-109.20,46.96,12,5.38,-728.00,1693.00,132000,20241118,-39.77,20448,20240227,288.79,132000,-39.77,20241118,20448,288.79,20240227,132000,-39.77,20241118,21100,276.78,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N +20241126,100754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80800,300,2,0.37,80325059800,958309,51.19,85000,87500,80500,104600,56400,80500,83819.82,6.28,0,-27299,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16691,-110.99,47.73,12,4.64,-728.00,1693.00,132000,20241118,-38.79,20448,20240227,295.15,132000,-38.79,20241118,20448,295.15,20240227,132000,-38.79,20241118,21100,282.94,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N +20241126,090748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82500,2000,2,2.48,17659105700,211199,11.28,85000,85300,82100,104600,56400,80500,83614.60,6.28,0,-24448,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,17042,-113.32,48.73,12,1.02,-728.00,1693.00,132000,20241118,-37.50,20448,20240227,303.46,132000,-37.50,20241118,20448,303.46,20240227,132000,-37.50,20241118,21100,291.00,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N 20241125,160729,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80500,1600,2,2.03,151620014800,1863354,26.01,81500,85500,78600,102500,55300,78900,81372.17,5.99,0,15573,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16629,-104.27,44.85,12,9.02,-772.00,1795.00,132000,20241118,-39.02,20448,20240227,293.68,132000,-39.02,20241118,20448,293.68,20240227,132000,-39.02,20241118,21100,281.52,20240227,0.57,N,087010,500,103 억,,1236821,N,N,570,N,00,N 20241125,150744,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79300,400,2,0.51,146818306700,1803329,25.17,81500,85500,78600,102500,55300,78900,81416.66,5.99,0,2318,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16381,-102.72,44.18,12,8.73,-772.00,1795.00,132000,20241118,-39.92,20448,20240227,287.81,132000,-39.92,20241118,20448,287.81,20240227,132000,-39.92,20241118,21100,275.83,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N 20241125,140742,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,800,2,1.01,135226169500,1657096,23.13,81500,85500,78600,102500,55300,78900,81606.07,5.99,0,-1804,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16464,-103.24,44.40,12,8.02,-772.00,1795.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N diff --git a/087260/price/prices-20241101.csv b/087260/price/prices-20241101.csv index 5dab241de508..1beb302186a6 100644 --- a/087260/price/prices-20241101.csv +++ b/087260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2265,25,2,1.12,360351540,161081,59.59,2225,2265,2215,2910,1570,2240,2237.00,1.07,0,53020,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,737,34.85,1.53,12,0.49,65.00,1483.00,3485,20240430,-35.01,1919,20240805,18.03,3485,-35.01,20240430,1919,18.03,20240805,3485,-35.01,20240430,1919,18.03,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N +20241126,150748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2255,15,2,0.67,331913950,148475,54.93,2225,2260,2215,2910,1570,2240,2235.49,1.07,0,52636,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,734,34.69,1.52,12,0.46,65.00,1483.00,3485,20240430,-35.29,1919,20240805,17.51,3485,-35.29,20240430,1919,17.51,20240805,3485,-35.29,20240430,1919,17.51,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N +20241126,140746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2240,0,3,0.00,282122875,126344,46.74,2225,2255,2215,2910,1570,2240,2232.97,1.07,0,47688,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,729,34.46,1.51,12,0.39,65.00,1483.00,3485,20240430,-35.72,1919,20240805,16.73,3485,-35.72,20240430,1919,16.73,20240805,3485,-35.72,20240430,1919,16.73,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N +20241126,130744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,10,2,0.45,248364505,111287,41.17,2225,2250,2215,2910,1570,2240,2231.75,1.07,0,45866,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,732,34.62,1.52,12,0.34,65.00,1483.00,3485,20240430,-35.44,1919,20240805,17.25,3485,-35.44,20240430,1919,17.25,20240805,3485,-35.44,20240430,1919,17.25,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N +20241126,120750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2235,-5,5,-0.22,213569635,95756,35.42,2225,2250,2215,2910,1570,2240,2230.35,1.07,0,40018,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,728,34.38,1.51,12,0.29,65.00,1483.00,3485,20240430,-35.87,1919,20240805,16.47,3485,-35.87,20240430,1919,16.47,20240805,3485,-35.87,20240430,1919,16.47,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N +20241126,110754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2245,5,2,0.22,202057785,90620,33.52,2225,2250,2215,2910,1570,2240,2229.73,1.07,0,39513,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,731,34.54,1.51,12,0.28,65.00,1483.00,3485,20240430,-35.58,1919,20240805,16.99,3485,-35.58,20240430,1919,16.99,20240805,3485,-35.58,20240430,1919,16.99,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N +20241126,100755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2225,-15,5,-0.67,167258950,75070,27.77,2225,2250,2215,2910,1570,2240,2228.04,1.07,0,34108,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,724,34.23,1.50,12,0.23,65.00,1483.00,3485,20240430,-36.15,1919,20240805,15.95,3485,-36.15,20240430,1919,15.95,20240805,3485,-36.15,20240430,1919,15.95,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N +20241126,090748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2245,5,2,0.22,8774290,3926,1.45,2225,2250,2225,2910,1570,2240,2234.92,1.07,0,2110,2366,2302,2266,2202,2166,2285,2185,163,670,500,1380,5,1,32552861,731,34.54,1.51,12,0.01,65.00,1483.00,3485,20240430,-35.58,1919,20240805,16.99,3485,-35.58,20240430,1919,16.99,20240805,3485,-35.58,20240430,1919,16.99,20240805,4.24,N,087260,500,162 억,,348470,N,N,0,N,00,N 20241125,160730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2240,-5,5,-0.22,603187565,266041,137.07,2265,2330,2230,2915,1575,2245,2267.31,1.00,0,21697,2315,2280,2240,2205,2165,2297,2222,163,670,500,1390,5,1,32552861,729,34.46,1.51,12,0.82,65.00,1483.00,3485,20240430,-35.72,1919,20240805,16.73,3485,-35.72,20240430,1919,16.73,20240805,3485,-35.72,20240430,1919,16.73,20240805,4.24,N,087260,500,162 억,,326773,N,N,0,N,00,N 20241125,150745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2245,0,3,0.00,559015580,246299,126.90,2265,2330,2240,2915,1575,2245,2269.66,1.00,0,18149,2315,2280,2240,2205,2165,2297,2222,163,670,500,1390,5,1,32552861,731,34.54,1.51,12,0.76,65.00,1483.00,3485,20240430,-35.58,1919,20240805,16.99,3485,-35.58,20240430,1919,16.99,20240805,3485,-35.58,20240430,1919,16.99,20240805,4.24,N,087260,500,162 억,,326773,N,N,0,N,00,N 20241125,140743,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,5,2,0.22,499851335,219944,113.32,2265,2330,2240,2915,1575,2245,2272.63,1.00,0,16439,2315,2280,2240,2205,2165,2297,2222,163,670,500,1390,5,1,32552861,732,34.62,1.52,12,0.68,65.00,1483.00,3485,20240430,-35.44,1919,20240805,17.25,3485,-35.44,20240430,1919,17.25,20240805,3485,-35.44,20240430,1919,17.25,20240805,4.24,N,087260,500,162 억,,326773,N,N,0,N,00,N diff --git a/087600/price/prices-20241101.csv b/087600/price/prices-20241101.csv index 75811b4a66c4..51c8e79f0885 100644 --- a/087600/price/prices-20241101.csv +++ b/087600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,40,2,0.61,57141050,8826,50.57,6550,6600,6420,8520,4600,6560,6474.17,0.00,0,1253,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,539,-124.53,0.52,12,0.11,-53.00,12596.00,16470,20240125,-59.93,5770,20231205,14.38,16470,-59.93,20240125,6160,7.14,20241118,16470,-59.93,20240125,5770,14.38,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N +20241126,150748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-20,5,-0.30,55923400,8641,49.51,6550,6560,6420,8520,4600,6560,6471.87,0.00,0,1324,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,534,-123.40,0.52,12,0.11,-53.00,12596.00,16470,20240125,-60.29,5770,20231205,13.34,16470,-60.29,20240125,6160,6.17,20241118,16470,-60.29,20240125,5770,13.34,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N +20241126,140746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-110,5,-1.68,54483990,8421,48.25,6550,6550,6420,8520,4600,6560,6470.01,0.00,0,1460,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,527,-121.70,0.51,12,0.10,-53.00,12596.00,16470,20240125,-60.84,5770,20231205,11.79,16470,-60.84,20240125,6160,4.71,20241118,16470,-60.84,20240125,5770,11.79,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N +20241126,130744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-30,5,-0.46,42896690,6635,38.01,6550,6550,6420,8520,4600,6560,6465.21,0.00,0,1149,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,533,-123.21,0.52,12,0.08,-53.00,12596.00,16470,20240125,-60.35,5770,20231205,13.17,16470,-60.35,20240125,6160,6.01,20241118,16470,-60.35,20240125,5770,13.17,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N +20241126,120750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-30,5,-0.46,39209820,6068,34.77,6550,6550,6420,8520,4600,6560,6461.74,0.00,0,1119,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,533,-123.21,0.52,12,0.07,-53.00,12596.00,16470,20240125,-60.35,5770,20231205,13.17,16470,-60.35,20240125,6160,6.01,20241118,16470,-60.35,20240125,5770,13.17,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N +20241126,110754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-20,5,-0.30,37483420,5802,33.24,6550,6550,6420,8520,4600,6560,6460.43,0.00,0,1138,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,534,-123.40,0.52,12,0.07,-53.00,12596.00,16470,20240125,-60.29,5770,20231205,13.34,16470,-60.29,20240125,6160,6.17,20241118,16470,-60.29,20240125,5770,13.34,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N +20241126,100755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-10,5,-0.15,36200280,5606,32.12,6550,6550,6420,8520,4600,6560,6457.42,0.00,0,1144,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,535,-123.58,0.52,12,0.07,-53.00,12596.00,16470,20240125,-60.23,5770,20231205,13.52,16470,-60.23,20240125,6160,6.33,20241118,16470,-60.23,20240125,5770,13.52,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N +20241126,090748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-60,5,-0.91,488050,75,0.43,6550,6550,6490,8520,4600,6560,6507.33,0.00,0,-62,7053,6806,6553,6306,6053,6680,6180,41,1960,500,4060,10,1,8166558,531,-122.64,0.52,12,0.00,-53.00,12596.00,16470,20240125,-60.53,5770,20231205,12.65,16470,-60.53,20240125,6160,5.52,20241118,16470,-60.53,20240125,5770,12.65,20231205,1.81,N,087600,500,40 억,,0,N,N,0,N,00,N 20241125,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-70,5,-1.06,114536590,17454,183.46,6630,6800,6300,8610,4650,6630,6562.20,0.00,0,1103,6970,6800,6610,6440,6250,6885,6525,41,1980,500,4110,10,1,8166558,536,-123.77,0.52,12,0.21,-53.00,12596.00,16470,20240125,-60.17,5770,20231205,13.69,16470,-60.17,20240125,6160,6.49,20241118,16470,-60.17,20240125,5770,13.69,20231205,1.80,N,087600,500,40 억,,0,N,N,0,N,00,N 20241125,150745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-40,5,-0.60,103177970,15715,165.18,6630,6800,6300,8610,4650,6630,6565.57,0.00,0,1368,6970,6800,6610,6440,6250,6885,6525,41,1980,500,4110,10,1,8166558,538,-124.34,0.52,12,0.19,-53.00,12596.00,16470,20240125,-59.99,5770,20231205,14.21,16470,-59.99,20240125,6160,6.98,20241118,16470,-59.99,20240125,5770,14.21,20231205,1.80,N,087600,500,40 억,,0,N,N,0,N,00,N 20241125,140743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-20,5,-0.30,98464310,14996,157.62,6630,6800,6300,8610,4650,6630,6566.04,0.00,0,1110,6970,6800,6610,6440,6250,6885,6525,41,1980,500,4110,10,1,8166558,540,-124.72,0.52,12,0.18,-53.00,12596.00,16470,20240125,-59.87,5770,20231205,14.56,16470,-59.87,20240125,6160,7.31,20241118,16470,-59.87,20240125,5770,14.56,20231205,1.80,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20241101.csv b/088130/price/prices-20241101.csv index 89134ee88174..39a0f59f3599 100644 --- a/088130/price/prices-20241101.csv +++ b/088130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,0,3,0.00,167358500,36637,116.02,4585,4645,4520,5960,3210,4585,4568.02,1.74,0,2895,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,401,-14.93,0.58,12,0.42,-307.00,7966.00,5700,20240924,-19.56,2880,20231120,59.20,5700,-19.56,20240924,3025,51.57,20240116,11400,-59.78,20240924,4185,9.56,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N +20241126,150748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4550,-35,5,-0.76,151652050,33189,105.10,4585,4645,4520,5960,3210,4585,4569.35,1.74,0,2835,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,398,-14.82,0.57,12,0.38,-307.00,7966.00,5700,20240924,-20.18,2880,20231120,57.99,5700,-20.18,20240924,3025,50.41,20240116,11400,-60.09,20240924,4185,8.72,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N +20241126,140746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,-25,5,-0.55,114498375,25010,79.20,4585,4645,4530,5960,3210,4585,4578.10,1.74,0,1570,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,399,-14.85,0.57,12,0.29,-307.00,7966.00,5700,20240924,-20.00,2880,20231120,58.33,5700,-20.00,20240924,3025,50.74,20240116,11400,-60.00,20240924,4185,8.96,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N +20241126,130744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,10,2,0.22,76379690,16641,52.70,4585,4645,4530,5960,3210,4585,4589.85,1.74,0,2183,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,402,-14.97,0.58,12,0.19,-307.00,7966.00,5700,20240924,-19.39,2880,20231120,59.55,5700,-19.39,20240924,3025,51.90,20240116,11400,-59.69,20240924,4185,9.80,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N +20241126,120750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,10,2,0.22,68266635,14872,47.10,4585,4645,4530,5960,3210,4585,4590.28,1.74,0,2157,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,402,-14.97,0.58,12,0.17,-307.00,7966.00,5700,20240924,-19.39,2880,20231120,59.55,5700,-19.39,20240924,3025,51.90,20240116,11400,-59.69,20240924,4185,9.80,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N +20241126,110755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,5,2,0.11,52443675,11426,36.18,4585,4645,4530,5960,3210,4585,4589.85,1.74,0,1151,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,401,-14.95,0.58,12,0.13,-307.00,7966.00,5700,20240924,-19.47,2880,20231120,59.38,5700,-19.47,20240924,3025,51.74,20240116,11400,-59.74,20240924,4185,9.68,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N +20241126,100755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,0,3,0.00,28853830,6283,19.90,4585,4645,4530,5960,3210,4585,4592.37,1.74,0,-340,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,401,-14.93,0.58,12,0.07,-307.00,7966.00,5700,20240924,-19.56,2880,20231120,59.20,5700,-19.56,20240924,3025,51.57,20240116,11400,-59.78,20240924,4185,9.56,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N +20241126,090749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,10,2,0.22,3581755,783,2.48,4585,4600,4560,5960,3210,4585,4574.40,1.74,0,-568,4741,4662,4601,4522,4461,4702,4562,56,1375,500,2840,5,1,8742657,402,-14.97,0.58,12,0.01,-307.00,7966.00,5700,20240924,-19.39,2880,20231120,59.55,5700,-19.39,20240924,3025,51.90,20240116,11400,-59.69,20240924,4185,9.80,20241115,4.26,N,088130,500,55 억,,152484,N,N,0,N,00,N 20241125,160730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,5,2,0.11,144722225,31578,124.02,4580,4680,4540,5950,3210,4580,4582.99,1.64,0,9179,4650,4615,4565,4530,4480,4622,4537,56,1370,500,2830,5,1,8742657,401,-14.93,0.58,12,0.36,-307.00,7966.00,5700,20240924,-19.56,2880,20231120,59.20,5700,-19.56,20240924,3025,51.57,20240116,11400,-59.78,20240924,4185,9.56,20241115,4.25,N,088130,500,55 억,,143195,N,N,0,N,00,N 20241125,150745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,20,2,0.44,140263525,30602,120.19,4580,4680,4540,5950,3210,4580,4583.48,1.64,0,9294,4650,4615,4565,4530,4480,4622,4537,56,1370,500,2830,5,1,8742657,402,-14.98,0.58,12,0.35,-307.00,7966.00,5700,20240924,-19.30,2880,20231120,59.72,5700,-19.30,20240924,3025,52.07,20240116,11400,-59.65,20240924,4185,9.92,20241115,4.25,N,088130,500,55 억,,143195,N,N,0,N,00,N 20241125,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4580,0,3,0.00,125928710,27472,107.90,4580,4680,4540,5950,3210,4580,4583.89,1.64,0,7704,4650,4615,4565,4530,4480,4622,4537,56,1370,500,2830,5,1,8742657,400,-14.92,0.57,12,0.31,-307.00,7966.00,5700,20240924,-19.65,2880,20231120,59.03,5700,-19.65,20240924,3025,51.40,20240116,11400,-59.82,20240924,4185,9.44,20241115,4.25,N,088130,500,55 억,,143195,N,N,0,N,00,N diff --git a/088260/price/prices-20241101.csv b/088260/price/prices-20241101.csv index 4ed4a759d595..c42fb1e48102 100644 --- a/088260/price/prices-20241101.csv +++ b/088260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160741,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,-30,5,-0.65,232422335,50998,147.90,4590,4605,4550,5970,3220,4595,4557.48,0.89,0,-7462,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2892,0.00,0.00,12,0.08,0.00,0.00,5420,20240731,-15.77,4070,20241030,12.16,5420,-15.77,20240731,4070,12.16,20241030,5420,-15.77,20240731,4070,12.16,20241030,0.00,N,088260,500,316 억,,565506,N,N,3,N,00,N +20241126,150749,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,-35,5,-0.76,216234725,47450,137.61,4590,4605,4550,5970,3220,4595,4557.11,0.89,0,-7245,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2888,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-15.87,4070,20241030,12.04,5420,-15.87,20240731,4070,12.04,20241030,5420,-15.87,20240731,4070,12.04,20241030,0.00,N,088260,500,316 억,,565506,N,N,43,N,00,N +20241126,140747,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-45,5,-0.98,186785485,40986,118.87,4590,4605,4550,5970,3220,4595,4557.30,0.89,0,-7075,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2882,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-16.05,4070,20241030,11.79,5420,-16.05,20240731,4070,11.79,20241030,5420,-16.05,20240731,4070,11.79,20241030,0.00,N,088260,500,316 억,,565506,N,N,43,N,00,N +20241126,130745,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-45,5,-0.98,180016585,39499,114.55,4590,4605,4550,5970,3220,4595,4557.50,0.89,0,-6937,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2882,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-16.05,4070,20241030,11.79,5420,-16.05,20240731,4070,11.79,20241030,5420,-16.05,20240731,4070,11.79,20241030,0.00,N,088260,500,316 억,,565506,N,N,43,N,00,N +20241126,120751,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-45,5,-0.98,161789695,35495,102.94,4590,4605,4550,5970,3220,4595,4558.10,0.89,0,-4895,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2882,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-16.05,4070,20241030,11.79,5420,-16.05,20240731,4070,11.79,20241030,5420,-16.05,20240731,4070,11.79,20241030,0.00,N,088260,500,316 억,,565506,N,N,43,N,00,N +20241126,110755,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4570,-25,5,-0.54,68882895,15104,43.80,4590,4605,4555,5970,3220,4595,4560.57,0.89,0,1423,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2895,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-15.68,4070,20241030,12.29,5420,-15.68,20240731,4070,12.29,20241030,5420,-15.68,20240731,4070,12.29,20241030,0.00,N,088260,500,316 억,,565506,N,N,43,N,00,N +20241126,100755,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,-35,5,-0.76,56408715,12368,35.87,4590,4605,4555,5970,3220,4595,4560.86,0.89,0,1179,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2888,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-15.87,4070,20241030,12.04,5420,-15.87,20240731,4070,12.04,20241030,5420,-15.87,20240731,4070,12.04,20241030,0.00,N,088260,500,316 억,,565506,N,N,43,N,00,N +20241126,090749,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4590,-5,5,-0.11,2572335,559,1.62,4590,4605,4590,5970,3220,4595,4601.67,0.89,0,-79,4745,4670,4620,4545,4495,4657,4532,317,1375,500,3490,5,1,63341590,2907,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-15.31,4070,20241030,12.78,5420,-15.31,20240731,4070,12.78,20241030,5420,-15.31,20240731,4070,12.78,20241030,0.00,N,088260,500,316 억,,565506,N,N,43,N,00,N 20241125,160731,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4595,-30,5,-0.65,158522900,34481,39.42,4595,4695,4570,6010,3240,4625,4597.40,0.91,0,-9520,4921,4772,4656,4507,4391,4847,4582,317,1385,500,3510,5,1,63341590,2911,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-15.22,4070,20241030,12.90,5420,-15.22,20240731,4070,12.90,20241030,5420,-15.22,20240731,4070,12.90,20241030,0.00,N,088260,500,316 억,,575461,N,N,43,N,00,N 20241125,150746,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4590,-35,5,-0.76,126470035,27484,31.42,4595,4695,4570,6010,3240,4625,4601.59,0.91,0,-9456,4921,4772,4656,4507,4391,4847,4582,317,1385,500,3510,5,1,63341590,2907,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-15.31,4070,20241030,12.78,5420,-15.31,20240731,4070,12.78,20241030,5420,-15.31,20240731,4070,12.78,20241030,0.00,N,088260,500,316 억,,575461,N,N,54,N,00,N 20241125,140743,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4600,-25,5,-0.54,84918995,18448,21.09,4595,4695,4570,6010,3240,4625,4603.15,0.91,0,-6765,4921,4772,4656,4507,4391,4847,4582,317,1385,500,3510,5,1,63341590,2914,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-15.13,4070,20241030,13.02,5420,-15.13,20240731,4070,13.02,20241030,5420,-15.13,20240731,4070,13.02,20241030,0.00,N,088260,500,316 억,,575461,N,N,54,N,00,N diff --git a/088280/price/prices-20241101.csv b/088280/price/prices-20241101.csv index 7a7f718aa847..e7a378d66d28 100644 --- a/088280/price/prices-20241101.csv +++ b/088280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2230,10,2,0.45,13119145,5952,57.58,2220,2230,2180,2885,1555,2220,2204.16,19.64,0,-853,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,386,-6.19,0.87,12,0.03,-360.00,2558.00,6630,20231117,-66.37,2000,20240805,11.50,5070,-56.02,20240109,2000,11.50,20240805,6210,-64.09,20231130,2000,11.50,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N +20241126,150749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2230,10,2,0.45,12539345,5692,55.06,2220,2230,2180,2885,1555,2220,2202.98,19.64,0,-782,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,386,-6.19,0.87,12,0.03,-360.00,2558.00,6630,20231117,-66.37,2000,20240805,11.50,5070,-56.02,20240109,2000,11.50,20240805,6210,-64.09,20231130,2000,11.50,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N +20241126,140747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,-10,5,-0.45,10095930,4590,44.40,2220,2220,2180,2885,1555,2220,2199.55,19.64,0,-688,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,382,-6.14,0.86,12,0.03,-360.00,2558.00,6630,20231117,-66.67,2000,20240805,10.50,5070,-56.41,20240109,2000,10.50,20240805,6210,-64.41,20231130,2000,10.50,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N +20241126,130745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,0,3,0.00,9427205,4288,41.48,2220,2220,2180,2885,1555,2220,2198.51,19.64,0,-663,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,384,-6.17,0.87,12,0.02,-360.00,2558.00,6630,20231117,-66.52,2000,20240805,11.00,5070,-56.21,20240109,2000,11.00,20240805,6210,-64.25,20231130,2000,11.00,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N +20241126,120751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,-10,5,-0.45,4986650,2277,22.03,2220,2220,2180,2885,1555,2220,2190.01,19.64,0,-446,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,382,-6.14,0.86,12,0.01,-360.00,2558.00,6630,20231117,-66.67,2000,20240805,10.50,5070,-56.41,20240109,2000,10.50,20240805,6210,-64.41,20231130,2000,10.50,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N +20241126,110755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,-20,5,-0.90,4702610,2148,20.78,2220,2220,2180,2885,1555,2220,2189.30,19.64,0,-428,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,381,-6.11,0.86,12,0.01,-360.00,2558.00,6630,20231117,-66.82,2000,20240805,10.00,5070,-56.61,20240109,2000,10.00,20240805,6210,-64.57,20231130,2000,10.00,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N +20241126,100756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,-35,5,-1.58,4561510,2084,20.16,2220,2220,2180,2885,1555,2220,2188.82,19.64,0,-401,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,378,-6.07,0.85,12,0.01,-360.00,2558.00,6630,20231117,-67.04,2000,20240805,9.25,5070,-56.90,20240109,2000,9.25,20240805,6210,-64.81,20231130,2000,9.25,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N +20241126,090749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-15,5,-0.68,66315,30,0.29,2220,2220,2205,2885,1555,2220,2210.50,19.64,0,-30,2363,2291,2213,2141,2063,2327,2177,173,665,1000,1370,5,1,17306490,382,-6.12,0.86,12,0.00,-360.00,2558.00,6630,20231117,-66.74,2000,20240805,10.25,5070,-56.51,20240109,2000,10.25,20240805,6210,-64.49,20231130,2000,10.25,20240805,0.14,N,088280,1000,173 억,,3399698,N,N,0,N,00,N 20241125,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,40,2,1.83,22717160,10337,66.75,2160,2285,2135,2830,1530,2180,2197.66,19.63,0,1680,2276,2227,2201,2152,2126,2252,2177,173,650,1000,1350,5,1,17306490,384,-6.17,0.87,12,0.06,-360.00,2558.00,7190,20231116,-69.12,2000,20240805,11.00,5070,-56.21,20240109,2000,11.00,20240805,6210,-64.25,20231130,2000,11.00,20240805,0.14,N,088280,1000,173 억,,3398017,N,N,0,N,00,N 20241125,150746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,40,2,1.83,22442235,10213,65.95,2160,2285,2135,2830,1530,2180,2197.42,19.63,0,1684,2276,2227,2201,2152,2126,2252,2177,173,650,1000,1350,5,1,17306490,384,-6.17,0.87,12,0.06,-360.00,2558.00,7190,20231116,-69.12,2000,20240805,11.00,5070,-56.21,20240109,2000,11.00,20240805,6210,-64.25,20231130,2000,11.00,20240805,0.14,N,088280,1000,173 억,,3398017,N,N,0,N,00,N 20241125,140744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,40,2,1.83,21218515,9659,62.37,2160,2285,2135,2830,1530,2180,2196.76,19.63,0,1698,2276,2227,2201,2152,2126,2252,2177,173,650,1000,1350,5,1,17306490,384,-6.17,0.87,12,0.06,-360.00,2558.00,7190,20231116,-69.12,2000,20240805,11.00,5070,-56.21,20240109,2000,11.00,20240805,6210,-64.25,20231130,2000,11.00,20240805,0.14,N,088280,1000,173 억,,3398017,N,N,0,N,00,N diff --git a/088290/price/prices-20241101.csv b/088290/price/prices-20241101.csv index fc3844b3ad60..d0e54ce708e9 100644 --- a/088290/price/prices-20241101.csv +++ b/088290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,-2,5,-0.20,42807436,42691,42.77,1037,1037,992,1301,701,1001,1002.73,3.43,0,-1115,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,313,-10.74,0.61,12,0.14,-93.00,1625.00,3285,20231117,-69.59,900,20241115,11.00,2215,-54.90,20240717,900,11.00,20241115,3070,-67.46,20231127,900,11.00,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N +20241126,150749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-1,5,-0.10,35860212,35741,35.81,1037,1037,992,1301,701,1001,1003.34,3.43,0,-1099,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,313,-10.75,0.62,12,0.11,-93.00,1625.00,3285,20231117,-69.56,900,20241115,11.11,2215,-54.85,20240717,900,11.11,20241115,3070,-67.43,20231127,900,11.11,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N +20241126,140747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-1,5,-0.10,34638140,34518,34.59,1037,1037,992,1301,701,1001,1003.48,3.43,0,-1273,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,313,-10.75,0.62,12,0.11,-93.00,1625.00,3285,20231117,-69.56,900,20241115,11.11,2215,-54.85,20240717,900,11.11,20241115,3070,-67.43,20231127,900,11.11,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N +20241126,130745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,-2,5,-0.20,34112330,33992,34.06,1037,1037,992,1301,701,1001,1003.54,3.43,0,-1249,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,313,-10.74,0.61,12,0.11,-93.00,1625.00,3285,20231117,-69.59,900,20241115,11.00,2215,-54.90,20240717,900,11.00,20241115,3070,-67.46,20231127,900,11.00,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N +20241126,120751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,998,-3,5,-0.30,29667563,29547,29.61,1037,1037,992,1301,701,1001,1004.08,3.43,0,-1448,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,313,-10.73,0.61,12,0.09,-93.00,1625.00,3285,20231117,-69.62,900,20241115,10.89,2215,-54.94,20240717,900,10.89,20241115,3070,-67.49,20231127,900,10.89,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N +20241126,110756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,1,2,0.10,26094530,25976,26.03,1037,1037,992,1301,701,1001,1004.56,3.43,0,-1253,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,314,-10.77,0.62,12,0.08,-93.00,1625.00,3285,20231117,-69.50,900,20241115,11.33,2215,-54.76,20240717,900,11.33,20241115,3070,-67.36,20231127,900,11.33,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N +20241126,100756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,3,2,0.30,20832990,20715,20.76,1037,1037,997,1301,701,1001,1005.70,3.43,0,-1323,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,315,-10.80,0.62,12,0.07,-93.00,1625.00,3285,20231117,-69.44,900,20241115,11.56,2215,-54.67,20240717,900,11.56,20241115,3070,-67.30,20231127,900,11.56,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N +20241126,090749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,20,2,2.00,2049626,2019,2.02,1037,1037,1013,1301,701,1001,1015.17,3.43,0,-86,1029,1014,1006,991,983,1012,989,157,300,500,660,1,1,31331669,320,-10.98,0.63,12,0.01,-93.00,1625.00,3285,20231117,-68.92,900,20241115,13.44,2215,-53.91,20240717,900,13.44,20241115,3070,-66.74,20231127,900,13.44,20241115,1.46,N,088290,500,156 억,,1074667,N,N,0,N,00,N 20241125,160731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,0,3,0.00,99940137,99703,247.17,1001,1021,998,1301,701,1001,1002.38,3.41,0,4572,1043,1022,1011,990,979,1016,984,157,300,500,660,1,1,31331669,314,-10.76,0.62,12,0.32,-93.00,1625.00,3390,20231116,-70.47,900,20241115,11.22,2215,-54.81,20240717,900,11.22,20241115,3070,-67.39,20231127,900,11.22,20241115,1.46,N,088290,500,156 억,,1069681,N,N,0,N,00,N 20241125,150746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,3,2,0.30,97662604,97428,241.53,1001,1021,998,1301,701,1001,1002.41,3.41,0,6226,1043,1022,1011,990,979,1016,984,157,300,500,660,1,1,31331669,315,-10.80,0.62,12,0.31,-93.00,1625.00,3390,20231116,-70.38,900,20241115,11.56,2215,-54.67,20240717,900,11.56,20241115,3070,-67.30,20231127,900,11.56,20241115,1.46,N,088290,500,156 억,,1069681,N,N,0,N,00,N 20241125,140744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,6,2,0.60,90359826,90145,223.47,1001,1021,998,1301,701,1001,1002.38,3.41,0,5671,1043,1022,1011,990,979,1016,984,157,300,500,660,1,1,31331669,316,-10.83,0.62,12,0.29,-93.00,1625.00,3390,20231116,-70.29,900,20241115,11.89,2215,-54.54,20240717,900,11.89,20241115,3070,-67.20,20231127,900,11.89,20241115,1.46,N,088290,500,156 억,,1069681,N,N,0,N,00,N diff --git a/088340/price/prices-20241101.csv b/088340/price/prices-20241101.csv index d5b86e29c2bc..2ad6505e4256 100644 --- a/088340/price/prices-20241101.csv +++ b/088340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9700,-30,5,-0.31,239976140,24745,33.61,9730,9900,9600,12640,6820,9730,9697.80,2.47,0,-3732,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,420,8.84,2.33,12,0.57,1097.00,4172.00,33000,20240816,-70.61,9000,20241121,7.78,33000,-70.61,20240816,9000,7.78,20241121,33000,-70.61,20240816,9000,7.78,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N +20241126,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9750,20,2,0.21,229123280,23627,32.09,9730,9900,9600,12640,6820,9730,9697.40,2.47,0,-3653,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,422,8.89,2.34,12,0.55,1097.00,4172.00,33000,20240816,-70.45,9000,20241121,8.33,33000,-70.45,20240816,9000,8.33,20241121,33000,-70.45,20240816,9000,8.33,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N +20241126,140748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9710,-20,5,-0.21,197745890,20394,27.70,9730,9900,9600,12640,6820,9730,9696.13,2.47,0,-4886,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,420,8.85,2.33,12,0.47,1097.00,4172.00,33000,20240816,-70.58,9000,20241121,7.89,33000,-70.58,20240816,9000,7.89,20241121,33000,-70.58,20240816,9000,7.89,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N +20241126,130746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9720,-10,5,-0.10,163045760,16802,22.82,9730,9900,9600,12640,6820,9730,9703.81,2.47,0,-2968,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,421,8.86,2.33,12,0.39,1097.00,4172.00,33000,20240816,-70.55,9000,20241121,8.00,33000,-70.55,20240816,9000,8.00,20241121,33000,-70.55,20240816,9000,8.00,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N +20241126,120751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9660,-70,5,-0.72,155378930,16010,21.75,9730,9900,9600,12640,6820,9730,9704.98,2.47,0,-3059,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,418,8.81,2.32,12,0.37,1097.00,4172.00,33000,20240816,-70.73,9000,20241121,7.33,33000,-70.73,20240816,9000,7.33,20241121,33000,-70.73,20240816,9000,7.33,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N +20241126,110756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9810,80,2,0.82,146499540,15094,20.50,9730,9900,9600,12640,6820,9730,9705.67,2.47,0,-2817,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,425,8.94,2.35,12,0.35,1097.00,4172.00,33000,20240816,-70.27,9000,20241121,9.00,33000,-70.27,20240816,9000,9.00,20241121,33000,-70.27,20240816,9000,9.00,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N +20241126,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9860,130,2,1.34,100718960,10387,14.11,9730,9900,9600,12640,6820,9730,9696.35,2.47,0,-116,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,427,8.99,2.36,12,0.24,1097.00,4172.00,33000,20240816,-70.12,9000,20241121,9.56,33000,-70.12,20240816,9000,9.56,20241121,33000,-70.12,20240816,9000,9.56,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N +20241126,090750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9670,-60,5,-0.62,16548010,1701,2.31,9730,9860,9600,12640,6820,9730,9728.31,2.47,0,-549,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,419,8.81,2.32,12,0.04,1097.00,4172.00,33000,20240816,-70.70,9000,20241121,7.44,33000,-70.70,20240816,9000,7.44,20241121,33000,-70.70,20240816,9000,7.44,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N 20241125,160732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9730,520,2,5.65,708502200,73271,202.62,9400,9980,9330,11970,6450,9210,9669.61,1.99,0,20557,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,421,8.87,2.33,12,1.69,1097.00,4172.00,33000,20240816,-70.52,9000,20241121,8.11,33000,-70.52,20240816,9000,8.11,20241121,33000,-70.52,20240816,9000,8.11,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N 20241125,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9690,480,2,5.21,693337270,71711,198.31,9400,9980,9330,11970,6450,9210,9668.49,1.99,0,19758,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,420,8.83,2.32,12,1.66,1097.00,4172.00,33000,20240816,-70.64,9000,20241121,7.67,33000,-70.64,20240816,9000,7.67,20241121,33000,-70.64,20240816,9000,7.67,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N 20241125,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9610,400,2,4.34,661306540,68390,189.13,9400,9980,9330,11970,6450,9210,9669.64,1.99,0,18276,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,416,8.76,2.30,12,1.58,1097.00,4172.00,33000,20240816,-70.88,9000,20241121,6.78,33000,-70.88,20240816,9000,6.78,20241121,33000,-70.88,20240816,9000,6.78,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N diff --git a/088350/price/prices-20241101.csv b/088350/price/prices-20241101.csv index aa6b78410981..45733483fc13 100644 --- a/088350/price/prices-20241101.csv +++ b/088350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160742,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,-75,5,-2.73,4603715395,1714283,173.54,2735,2740,2655,3575,1925,2750,2685.52,10.61,0,-734651,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23233,3.06,0.17,12,0.20,873.00,16076.00,3815,20240213,-29.88,2420,20240118,10.54,3815,-29.88,20240213,2420,10.54,20240118,3815,-29.88,20240213,2420,10.54,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,129,N,00,N +20241126,150750,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-80,5,-2.91,4320250975,1608312,162.81,2735,2740,2655,3575,1925,2750,2686.20,10.61,0,-712505,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23190,3.06,0.17,12,0.19,873.00,16076.00,3815,20240213,-30.01,2420,20240118,10.33,3815,-30.01,20240213,2420,10.33,20240118,3815,-30.01,20240213,2420,10.33,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,7303,N,00,N +20241126,140748,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-80,5,-2.91,3947828720,1468846,148.69,2735,2740,2655,3575,1925,2750,2687.71,10.61,0,-666873,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23190,3.06,0.17,12,0.17,873.00,16076.00,3815,20240213,-30.01,2420,20240118,10.33,3815,-30.01,20240213,2420,10.33,20240118,3815,-30.01,20240213,2420,10.33,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,7303,N,00,N +20241126,130746,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-80,5,-2.91,3485813995,1295886,131.18,2735,2740,2655,3575,1925,2750,2689.91,10.61,0,-602346,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23190,3.06,0.17,12,0.15,873.00,16076.00,3815,20240213,-30.01,2420,20240118,10.33,3815,-30.01,20240213,2420,10.33,20240118,3815,-30.01,20240213,2420,10.33,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,7303,N,00,N +20241126,120752,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,-75,5,-2.73,2799035345,1038232,105.10,2735,2740,2665,3575,1925,2750,2695.96,10.61,0,-499046,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23233,3.06,0.17,12,0.12,873.00,16076.00,3815,20240213,-29.88,2420,20240118,10.54,3815,-29.88,20240213,2420,10.54,20240118,3815,-29.88,20240213,2420,10.54,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,7303,N,00,N +20241126,110756,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2690,-60,5,-2.18,1800858315,665789,67.40,2735,2740,2670,3575,1925,2750,2704.85,10.61,0,-281898,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23363,3.08,0.17,12,0.08,873.00,16076.00,3815,20240213,-29.49,2420,20240118,11.16,3815,-29.49,20240213,2420,11.16,20240118,3815,-29.49,20240213,2420,11.16,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,7303,N,00,N +20241126,100757,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2715,-35,5,-1.27,680962275,250095,25.32,2735,2740,2705,3575,1925,2750,2722.81,10.61,0,-109038,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23581,3.11,0.17,12,0.03,873.00,16076.00,3815,20240213,-28.83,2420,20240118,12.19,3815,-28.83,20240213,2420,12.19,20240118,3815,-28.83,20240213,2420,12.19,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,7303,N,00,N +20241126,090750,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2735,-15,5,-0.55,166936985,61127,6.19,2735,2740,2720,3575,1925,2750,2730.99,10.61,0,-16184,2800,2775,2750,2725,2700,2762,2712,43427,825,5000,2030,5,1,868530000,23754,3.13,0.17,12,0.01,873.00,16076.00,3815,20240213,-28.31,2420,20240118,13.02,3815,-28.31,20240213,2420,13.02,20240118,3815,-28.31,20240213,2420,13.02,20240118,0.30,N,088350,5000,43426 억,,92156740,N,N,7303,N,00,N 20241125,160732,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2750,10,2,0.36,2708586655,983972,119.98,2760,2775,2725,3560,1920,2740,2752.71,10.63,0,-193871,2773,2756,2743,2726,2713,2755,2725,43427,820,5000,2020,5,1,868530000,23885,3.15,0.17,12,0.11,873.00,16076.00,3815,20240213,-27.92,2420,20240118,13.64,3815,-27.92,20240213,2420,13.64,20240118,3815,-27.92,20240213,2420,13.64,20240118,0.31,N,088350,5000,43426 억,,92319979,N,N,7303,N,00,N 20241125,150747,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2750,10,2,0.36,2245849760,815715,99.46,2760,2775,2725,3560,1920,2740,2753.23,10.63,0,-144134,2773,2756,2743,2726,2713,2755,2725,43427,820,5000,2020,5,1,868530000,23885,3.15,0.17,12,0.09,873.00,16076.00,3815,20240213,-27.92,2420,20240118,13.64,3815,-27.92,20240213,2420,13.64,20240118,3815,-27.92,20240213,2420,13.64,20240118,0.31,N,088350,5000,43426 억,,92319979,N,N,48819,N,00,N 20241125,140745,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2755,15,2,0.55,1856339845,674176,82.20,2760,2775,2725,3560,1920,2740,2753.49,10.63,0,-83521,2773,2756,2743,2726,2713,2755,2725,43427,820,5000,2020,5,1,868530000,23928,3.16,0.17,12,0.08,873.00,16076.00,3815,20240213,-27.79,2420,20240118,13.84,3815,-27.79,20240213,2420,13.84,20240118,3815,-27.79,20240213,2420,13.84,20240118,0.31,N,088350,5000,43426 억,,92319979,N,N,48819,N,00,N diff --git a/088390/price/prices-20241101.csv b/088390/price/prices-20241101.csv index 05c9f5f6a382..e49e4717fb14 100644 --- a/088390/price/prices-20241101.csv +++ b/088390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8920,50,2,0.56,100155790,11240,119.04,8750,9080,8750,11530,6210,8870,8910.65,0.47,0,261,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,837,-6.06,0.43,12,0.12,-1473.00,20528.00,26050,20240312,-65.76,7640,20241115,16.75,26050,-65.76,20240312,7640,16.75,20241115,26050,-65.76,20240312,7640,16.75,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N +20241126,150750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8890,20,2,0.23,98836050,11092,117.48,8750,9080,8750,11530,6210,8870,8910.57,0.47,0,263,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,834,-6.04,0.43,12,0.12,-1473.00,20528.00,26050,20240312,-65.87,7640,20241115,16.36,26050,-65.87,20240312,7640,16.36,20241115,26050,-65.87,20240312,7640,16.36,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N +20241126,140748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8840,-30,5,-0.34,94278640,10578,112.03,8750,9080,8750,11530,6210,8870,8912.71,0.47,0,280,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,830,-6.00,0.43,12,0.11,-1473.00,20528.00,26050,20240312,-66.07,7640,20241115,15.71,26050,-66.07,20240312,7640,15.71,20241115,26050,-66.07,20240312,7640,15.71,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N +20241126,130747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8830,-40,5,-0.45,93306750,10468,110.87,8750,9080,8750,11530,6210,8870,8913.52,0.47,0,306,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,829,-5.99,0.43,12,0.11,-1473.00,20528.00,26050,20240312,-66.10,7640,20241115,15.58,26050,-66.10,20240312,7640,15.58,20241115,26050,-66.10,20240312,7640,15.58,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N +20241126,120752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8810,-60,5,-0.68,91419280,10254,108.60,8750,9080,8750,11530,6210,8870,8915.47,0.47,0,432,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,827,-5.98,0.43,12,0.11,-1473.00,20528.00,26050,20240312,-66.18,7640,20241115,15.31,26050,-66.18,20240312,7640,15.31,20241115,26050,-66.18,20240312,7640,15.31,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N +20241126,110757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8880,10,2,0.11,90288790,10126,107.24,8750,9080,8750,11530,6210,8870,8916.53,0.47,0,469,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,833,-6.03,0.43,12,0.11,-1473.00,20528.00,26050,20240312,-65.91,7640,20241115,16.23,26050,-65.91,20240312,7640,16.23,20241115,26050,-65.91,20240312,7640,16.23,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N +20241126,100757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8870,0,3,0.00,87953790,9863,104.46,8750,9080,8750,11530,6210,8870,8917.55,0.47,0,579,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,833,-6.02,0.43,12,0.11,-1473.00,20528.00,26050,20240312,-65.95,7640,20241115,16.10,26050,-65.95,20240312,7640,16.10,20241115,26050,-65.95,20240312,7640,16.10,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N +20241126,090750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8800,-70,5,-0.79,14285160,1624,17.20,8750,8940,8750,11530,6210,8870,8796.28,0.47,0,124,9143,9006,8763,8626,8383,9075,8695,47,2660,500,6030,10,1,9385844,826,-5.97,0.43,12,0.02,-1473.00,20528.00,26050,20240312,-66.22,7640,20241115,15.18,26050,-66.22,20240312,7640,15.18,20241115,26050,-66.22,20240312,7640,15.18,20241115,2.23,N,088390,500,46 억,,44481,N,N,0,N,00,N 20241125,160732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8870,330,2,3.86,82823010,9439,83.35,8700,8900,8520,11100,5980,8540,8774.26,0.48,0,-215,8680,8610,8490,8420,8300,8645,8455,47,2560,500,5800,10,1,9385844,833,-6.02,0.43,12,0.10,-1473.00,20528.00,26050,20240312,-65.95,7640,20241115,16.10,26050,-65.95,20240312,7640,16.10,20241115,26050,-65.95,20240312,7640,16.10,20241115,2.23,N,088390,500,46 억,,44696,N,N,0,N,00,N 20241125,150747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8810,270,2,3.16,75383220,8599,75.93,8700,8900,8520,11100,5980,8540,8766.51,0.48,0,-187,8680,8610,8490,8420,8300,8645,8455,47,2560,500,5800,10,1,9385844,827,-5.98,0.43,12,0.09,-1473.00,20528.00,26050,20240312,-66.18,7640,20241115,15.31,26050,-66.18,20240312,7640,15.31,20241115,26050,-66.18,20240312,7640,15.31,20241115,2.23,N,088390,500,46 억,,44696,N,N,0,N,00,N 20241125,140745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8850,310,2,3.63,70760570,8074,71.29,8700,8900,8520,11100,5980,8540,8764.00,0.48,0,-76,8680,8610,8490,8420,8300,8645,8455,47,2560,500,5800,10,1,9385844,831,-6.01,0.43,12,0.09,-1473.00,20528.00,26050,20240312,-66.03,7640,20241115,15.84,26050,-66.03,20240312,7640,15.84,20241115,26050,-66.03,20240312,7640,15.84,20241115,2.23,N,088390,500,46 억,,44696,N,N,0,N,00,N diff --git a/088790/price/prices-20241101.csv b/088790/price/prices-20241101.csv index 372d11c6d317..4bc6be7c7297 100644 --- a/088790/price/prices-20241101.csv +++ b/088790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160743,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1860,3,2,0.16,89894203,48292,185.13,1857,1879,1839,2410,1300,1857,1861.47,1.75,0,1070,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,232,5.28,0.22,12,0.39,352.00,8626.00,2530,20240513,-26.48,1686,20240806,10.32,2530,-26.48,20240513,1686,10.32,20240806,2530,-26.48,20240513,1686,10.32,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N +20241126,150750,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1849,-8,5,-0.43,87668027,47093,180.53,1857,1879,1839,2410,1300,1857,1861.59,1.75,0,1203,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,230,5.25,0.21,12,0.38,352.00,8626.00,2530,20240513,-26.92,1686,20240806,9.67,2530,-26.92,20240513,1686,9.67,20240806,2530,-26.92,20240513,1686,9.67,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N +20241126,140748,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1842,-15,5,-0.81,84159237,45197,173.26,1857,1879,1839,2410,1300,1857,1862.05,1.75,0,1161,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,229,5.23,0.21,12,0.36,352.00,8626.00,2530,20240513,-27.19,1686,20240806,9.25,2530,-27.19,20240513,1686,9.25,20240806,2530,-27.19,20240513,1686,9.25,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N +20241126,130747,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1852,-5,5,-0.27,71048156,38116,146.12,1857,1879,1846,2410,1300,1857,1864.00,1.75,0,1476,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,231,5.26,0.21,12,0.31,352.00,8626.00,2530,20240513,-26.80,1686,20240806,9.85,2530,-26.80,20240513,1686,9.85,20240806,2530,-26.80,20240513,1686,9.85,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N +20241126,120752,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1875,18,2,0.97,49404744,26477,101.50,1857,1879,1846,2410,1300,1857,1865.95,1.75,0,500,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,233,5.33,0.22,12,0.21,352.00,8626.00,2530,20240513,-25.89,1686,20240806,11.21,2530,-25.89,20240513,1686,11.21,20240806,2530,-25.89,20240513,1686,11.21,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N +20241126,110757,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1879,22,2,1.18,20733887,11142,42.71,1857,1879,1846,2410,1300,1857,1860.88,1.75,0,566,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,234,5.34,0.22,12,0.09,352.00,8626.00,2530,20240513,-25.73,1686,20240806,11.45,2530,-25.73,20240513,1686,11.45,20240806,2530,-25.73,20240513,1686,11.45,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N +20241126,100758,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1857,0,3,0.00,7458956,4025,15.43,1857,1857,1846,2410,1300,1857,1853.16,1.75,0,230,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,231,5.28,0.22,12,0.03,352.00,8626.00,2530,20240513,-26.60,1686,20240806,10.14,2530,-26.60,20240513,1686,10.14,20240806,2530,-26.60,20240513,1686,10.14,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N +20241126,090751,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1856,-1,5,-0.05,133701,72,0.28,1857,1857,1856,2410,1300,1857,1856.96,1.75,0,-6,1870,1863,1851,1844,1832,1867,1848,62,553,500,1330,1,1,12447744,231,5.27,0.22,12,0.00,352.00,8626.00,2530,20240513,-26.64,1686,20240806,10.08,2530,-26.64,20240513,1686,10.08,20240806,2530,-26.64,20240513,1686,10.08,20240806,0.04,N,088790,500,62 억,,217818,N,N,0,N,00,N 20241125,160732,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1857,0,3,0.00,48172486,26084,26.15,1840,1858,1839,2410,1300,1857,1846.66,1.76,0,-733,1892,1874,1842,1824,1792,1883,1833,62,553,500,1330,1,1,12447744,231,5.28,0.22,12,0.21,352.00,8626.00,2530,20240513,-26.60,1686,20240806,10.14,2530,-26.60,20240513,1686,10.14,20240806,2530,-26.60,20240513,1686,10.14,20240806,0.04,N,088790,500,62 억,,218551,N,N,0,N,00,N 20241125,150748,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1845,-12,5,-0.65,45421984,24597,24.66,1840,1858,1839,2410,1300,1857,1846.65,1.76,0,-238,1892,1874,1842,1824,1792,1883,1833,62,553,500,1330,1,1,12447744,230,5.24,0.21,12,0.20,352.00,8626.00,2530,20240513,-27.08,1686,20240806,9.43,2530,-27.08,20240513,1686,9.43,20240806,2530,-27.08,20240513,1686,9.43,20240806,0.04,N,088790,500,62 억,,218551,N,N,0,N,00,N 20241125,140745,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1845,-12,5,-0.65,42416501,22969,23.02,1840,1858,1839,2410,1300,1857,1846.68,1.76,0,-213,1892,1874,1842,1824,1792,1883,1833,62,553,500,1330,1,1,12447744,230,5.24,0.21,12,0.18,352.00,8626.00,2530,20240513,-27.08,1686,20240806,9.43,2530,-27.08,20240513,1686,9.43,20240806,2530,-27.08,20240513,1686,9.43,20240806,0.04,N,088790,500,62 억,,218551,N,N,0,N,00,N diff --git a/088800/price/prices-20241101.csv b/088800/price/prices-20241101.csv index 679a0044d261..75bfa8979ce5 100644 --- a/088800/price/prices-20241101.csv +++ b/088800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,6,2,0.72,126011841,151316,49.77,834,853,802,1084,584,834,832.77,0.88,0,4045,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1067,-0.71,2.54,12,0.12,-1185.00,331.00,3680,20240119,-77.17,597,20240816,40.70,3680,-77.17,20240119,597,40.70,20240816,3680,-77.17,20240119,597,40.70,20240816,0.00,N,088800,500,635 억,,1113373,N,N,94,N,00,N +20241126,150751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,-1,5,-0.12,119857409,143960,47.35,834,853,802,1084,584,834,832.57,0.88,0,5009,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1058,-0.70,2.52,12,0.11,-1185.00,331.00,3680,20240119,-77.36,597,20240816,39.53,3680,-77.36,20240119,597,39.53,20240816,3680,-77.36,20240119,597,39.53,20240816,0.00,N,088800,500,635 억,,1113373,N,N,0,N,00,N +20241126,140749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,847,13,2,1.56,96462243,115779,38.08,834,853,802,1084,584,834,833.16,0.88,0,1537,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1076,-0.71,2.56,12,0.09,-1185.00,331.00,3680,20240119,-76.98,597,20240816,41.88,3680,-76.98,20240119,597,41.88,20240816,3680,-76.98,20240119,597,41.88,20240816,0.00,N,088800,500,635 억,,1113373,N,N,0,N,00,N +20241126,130747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,19,2,2.28,85693956,102984,33.87,834,853,802,1084,584,834,832.11,0.88,0,-2074,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1084,-0.72,2.58,12,0.08,-1185.00,331.00,3680,20240119,-76.82,597,20240816,42.88,3680,-76.82,20240119,597,42.88,20240816,3680,-76.82,20240119,597,42.88,20240816,0.00,N,088800,500,635 억,,1113373,N,N,0,N,00,N +20241126,120753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,6,2,0.72,62965890,76157,25.05,834,844,802,1084,584,834,826.79,0.88,0,1091,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1067,-0.71,2.54,12,0.06,-1185.00,331.00,3680,20240119,-77.17,597,20240816,40.70,3680,-77.17,20240119,597,40.70,20240816,3680,-77.17,20240119,597,40.70,20240816,0.00,N,088800,500,635 억,,1113373,N,N,0,N,00,N +20241126,110757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,824,-10,5,-1.20,52217273,63249,20.80,834,844,802,1084,584,834,825.58,0.88,0,-302,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1047,-0.70,2.49,12,0.05,-1185.00,331.00,3680,20240119,-77.61,597,20240816,38.02,3680,-77.61,20240119,597,38.02,20240816,3680,-77.61,20240119,597,38.02,20240816,0.00,N,088800,500,635 억,,1113373,N,N,0,N,00,N +20241126,100758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,825,-9,5,-1.08,40640517,49202,16.18,834,844,802,1084,584,834,825.99,0.88,0,1024,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1048,-0.70,2.49,12,0.04,-1185.00,331.00,3680,20240119,-77.58,597,20240816,38.19,3680,-77.58,20240119,597,38.19,20240816,3680,-77.58,20240119,597,38.19,20240816,0.00,N,088800,500,635 억,,1113373,N,N,0,N,00,N +20241126,090751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,6,2,0.72,11933648,14339,4.72,834,844,815,1084,584,834,832.25,0.88,0,-743,889,861,817,789,745,875,803,635,250,500,510,1,1,127068928,1067,-0.71,2.54,12,0.01,-1185.00,331.00,3680,20240119,-77.17,597,20240816,40.70,3680,-77.17,20240119,597,40.70,20240816,3680,-77.17,20240119,597,40.70,20240816,0.00,N,088800,500,635 억,,1113373,N,N,0,N,00,N 20241125,160733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,834,53,2,6.79,248411839,302345,160.85,773,845,773,1015,547,781,821.57,0.82,0,71190,842,811,788,757,734,827,773,635,234,500,480,1,1,127068928,1060,-0.70,2.52,12,0.24,-1185.00,331.00,3680,20240119,-77.34,597,20240816,39.70,3680,-77.34,20240119,597,39.70,20240816,3680,-77.34,20240119,597,39.70,20240816,0.00,N,088800,500,635 억,,1045225,N,N,8,N,00,N 20241125,150748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,56,2,7.17,232704758,283591,150.88,773,842,773,1015,547,781,820.56,0.82,0,70197,842,811,788,757,734,827,773,635,234,500,480,1,1,127068928,1064,-0.71,2.53,12,0.22,-1185.00,331.00,3680,20240119,-77.26,597,20240816,40.20,3680,-77.26,20240119,597,40.20,20240816,3680,-77.26,20240119,597,40.20,20240816,0.00,N,088800,500,635 억,,1045225,N,N,8,N,00,N 20241125,140745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,823,42,2,5.38,190640129,233206,124.07,773,837,773,1015,547,781,817.48,0.82,0,48265,842,811,788,757,734,827,773,635,234,500,480,1,1,127068928,1046,-0.69,2.49,12,0.18,-1185.00,331.00,3680,20240119,-77.64,597,20240816,37.86,3680,-77.64,20240119,597,37.86,20240816,3680,-77.64,20240119,597,37.86,20240816,0.00,N,088800,500,635 억,,1045225,N,N,8,N,00,N diff --git a/088910/price/prices-20241101.csv b/088910/price/prices-20241101.csv index 8fcf43e64ba1..235e98f2bad9 100644 --- a/088910/price/prices-20241101.csv +++ b/088910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160744,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1897,-11,5,-0.58,54587569,28822,69.32,1897,1909,1889,2480,1336,1908,1893.95,1.66,0,-1422,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,490,1.85,0.22,12,0.11,1023.00,8503.00,3155,20240110,-39.87,1829,20241114,3.72,3155,-39.87,20240110,1829,3.72,20241114,3155,-39.87,20240110,1829,3.72,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N +20241126,150751,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1890,-18,5,-0.94,46013024,24289,58.42,1897,1909,1889,2480,1336,1908,1894.40,1.66,0,-1382,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,488,1.85,0.22,12,0.09,1023.00,8503.00,3155,20240110,-40.10,1829,20241114,3.34,3155,-40.10,20240110,1829,3.34,20241114,3155,-40.10,20240110,1829,3.34,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N +20241126,140749,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1890,-18,5,-0.94,39267614,20720,49.83,1897,1909,1889,2480,1336,1908,1895.16,1.66,0,-1382,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,488,1.85,0.22,12,0.08,1023.00,8503.00,3155,20240110,-40.10,1829,20241114,3.34,3155,-40.10,20240110,1829,3.34,20241114,3155,-40.10,20240110,1829,3.34,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N +20241126,130748,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1890,-18,5,-0.94,38560934,20346,48.93,1897,1909,1890,2480,1336,1908,1895.26,1.66,0,-1382,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,488,1.85,0.22,12,0.08,1023.00,8503.00,3155,20240110,-40.10,1829,20241114,3.34,3155,-40.10,20240110,1829,3.34,20241114,3155,-40.10,20240110,1829,3.34,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N +20241126,120753,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1891,-17,5,-0.89,29112771,15350,36.92,1897,1909,1890,2480,1336,1908,1896.60,1.66,0,-1283,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,488,1.85,0.22,12,0.06,1023.00,8503.00,3155,20240110,-40.06,1829,20241114,3.39,3155,-40.06,20240110,1829,3.39,20241114,3155,-40.06,20240110,1829,3.39,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N +20241126,110757,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1898,-10,5,-0.52,23559042,12417,29.86,1897,1909,1890,2480,1336,1908,1897.32,1.66,0,-1192,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,490,1.86,0.22,12,0.05,1023.00,8503.00,3155,20240110,-39.84,1829,20241114,3.77,3155,-39.84,20240110,1829,3.77,20241114,3155,-39.84,20240110,1829,3.77,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N +20241126,100758,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1903,-5,5,-0.26,5065233,2663,6.40,1897,1909,1890,2480,1336,1908,1902.08,1.66,0,-578,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,492,1.86,0.22,12,0.01,1023.00,8503.00,3155,20240110,-39.68,1829,20241114,4.05,3155,-39.68,20240110,1829,4.05,20241114,3155,-39.68,20240110,1829,4.05,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N +20241126,090751,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1890,-18,5,-0.94,62592,33,0.08,1897,1897,1890,2480,1336,1908,1896.73,1.66,0,-14,1926,1916,1898,1888,1870,1922,1894,129,572,500,1370,1,1,25831764,488,1.85,0.22,12,0.00,1023.00,8503.00,3155,20240110,-40.10,1829,20241114,3.34,3155,-40.10,20240110,1829,3.34,20241114,3155,-40.10,20240110,1829,3.34,20241114,1.87,N,088910,500,129 억,,427675,N,N,0,N,00,N 20241125,160733,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1908,21,2,1.11,78521781,41579,129.79,1880,1908,1880,2450,1321,1887,1888.48,1.65,0,351,1913,1899,1886,1872,1859,1907,1880,129,563,500,1350,1,1,25831764,493,1.87,0.22,12,0.16,1023.00,8503.00,3155,20240110,-39.52,1829,20241114,4.32,3155,-39.52,20240110,1829,4.32,20241114,3155,-39.52,20240110,1829,4.32,20241114,1.82,N,088910,500,129 억,,427324,N,N,0,N,00,N 20241125,150748,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1891,4,2,0.21,69691176,36908,115.21,1880,1898,1880,2450,1321,1887,1888.24,1.65,0,271,1913,1899,1886,1872,1859,1907,1880,129,563,500,1350,1,1,25831764,488,1.85,0.22,12,0.14,1023.00,8503.00,3155,20240110,-40.06,1829,20241114,3.39,3155,-40.06,20240110,1829,3.39,20241114,3155,-40.06,20240110,1829,3.39,20241114,1.82,N,088910,500,129 억,,427324,N,N,0,N,00,N 20241125,140746,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1896,9,2,0.48,47659570,25241,78.79,1880,1896,1880,2450,1321,1887,1888.18,1.65,0,-88,1913,1899,1886,1872,1859,1907,1880,129,563,500,1350,1,1,25831764,490,1.85,0.22,12,0.10,1023.00,8503.00,3155,20240110,-39.90,1829,20241114,3.66,3155,-39.90,20240110,1829,3.66,20241114,3155,-39.90,20240110,1829,3.66,20241114,1.82,N,088910,500,129 억,,427324,N,N,0,N,00,N diff --git a/088980/price/prices-20241101.csv b/088980/price/prices-20241101.csv index d25627d20961..ca064b0c7516 100644 --- a/088980/price/prices-20241101.csv +++ b/088980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160744,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,0,3,0.00,7555537820,669251,57.33,11300,11340,11250,14660,7900,11280,11289.56,11.15,0,26445,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,54022,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,12133,N,00,N +20241126,150751,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,20,2,0.18,6825160760,604553,51.79,11300,11340,11250,14660,7900,11280,11289.60,11.15,0,14603,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,54118,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.66,10492,20240805,7.70,12938,-12.66,20240307,10492,7.70,20240805,12960,-12.81,20240307,10510,7.52,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,82,N,00,N +20241126,140749,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11290,10,2,0.09,5771610410,511256,43.80,11300,11340,11250,14660,7900,11280,11289.08,11.15,0,-4391,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,54070,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-12.74,10492,20240805,7.61,12938,-12.74,20240307,10492,7.61,20240805,12960,-12.89,20240307,10510,7.42,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,82,N,00,N +20241126,130748,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,0,3,0.00,4812835960,426304,36.52,11300,11340,11250,14660,7900,11280,11289.68,11.15,0,607,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,54022,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,82,N,00,N +20241126,120753,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,20,2,0.18,3634266840,321962,27.58,11300,11340,11250,14660,7900,11280,11287.88,11.15,0,6215,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,54118,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-12.66,10492,20240805,7.70,12938,-12.66,20240307,10492,7.70,20240805,12960,-12.81,20240307,10510,7.52,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,82,N,00,N +20241126,110758,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,30,2,0.27,2775154020,245948,21.07,11300,11340,11250,14660,7900,11280,11283.50,11.15,0,-1284,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,54166,0.00,0.00,12,0.05,0.00,0.00,12938,20240307,-12.58,10492,20240805,7.80,12938,-12.58,20240307,10492,7.80,20240805,12960,-12.73,20240307,10510,7.61,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,82,N,00,N +20241126,100759,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11290,10,2,0.09,1693193740,150146,12.86,11300,11340,11250,14660,7900,11280,11276.98,11.15,0,-3413,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,54070,0.00,0.00,12,0.03,0.00,0.00,12938,20240307,-12.74,10492,20240805,7.61,12938,-12.74,20240307,10492,7.61,20240805,12960,-12.89,20240307,10510,7.42,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,82,N,00,N +20241126,090752,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11270,-10,5,-0.09,391626770,34683,2.97,11300,11340,11270,14660,7900,11280,11291.61,11.15,0,7106,11460,11370,11320,11230,11180,11345,11205,32972,3380,0,9020,10,1,478921993,53975,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-12.89,10492,20240805,7.42,12938,-12.89,20240307,10492,7.42,20240805,12960,-13.04,20240307,10510,7.23,20240805,0.01,N,088980,0,32972 억,,53396957,N,N,82,N,00,N 20241125,160733,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,-100,5,-0.88,13171617800,1165303,204.37,11380,11410,11270,14790,7970,11380,11303.18,11.22,0,-427215,11480,11430,11380,11330,11280,11405,11305,32972,3410,0,9100,10,1,478921993,54022,0.00,0.00,12,0.24,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.01,N,088980,0,32972 억,,53730626,N,N,82,N,00,N 20241125,150749,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,-100,5,-0.88,12000268100,1061444,186.15,11380,11410,11270,14790,7970,11380,11305.61,11.22,0,-401482,11480,11430,11380,11330,11280,11405,11305,32972,3410,0,9100,10,1,478921993,54022,0.00,0.00,12,0.22,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.01,N,088980,0,32972 억,,53730626,N,N,111,N,00,N 20241125,140746,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,-100,5,-0.88,9147005890,808663,141.82,11380,11410,11270,14790,7970,11380,11311.27,11.22,0,-336190,11480,11430,11380,11330,11280,11405,11305,32972,3410,0,9100,10,1,478921993,54022,0.00,0.00,12,0.17,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.01,N,088980,0,32972 억,,53730626,N,N,111,N,00,N diff --git a/089010/price/prices-20241101.csv b/089010/price/prices-20241101.csv index b177e5afad63..6074418aa806 100644 --- a/089010/price/prices-20241101.csv +++ b/089010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160744,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16800,150,2,0.90,1168714130,69823,97.83,16660,16850,16650,21600,11660,16650,16738.22,6.89,0,183,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2576,-29.84,1.54,12,0.46,-563.00,10890.00,36850,20240516,-54.41,15630,20241115,7.49,36850,-54.41,20240516,15630,7.49,20241115,36850,-54.41,20240516,15630,7.49,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N +20241126,150752,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16800,150,2,0.90,1143151740,68301,95.70,16660,16850,16650,21600,11660,16650,16736.97,6.89,0,380,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2576,-29.84,1.54,12,0.45,-563.00,10890.00,36850,20240516,-54.41,15630,20241115,7.49,36850,-54.41,20240516,15630,7.49,20241115,36850,-54.41,20240516,15630,7.49,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N +20241126,140749,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16750,100,2,0.60,1070303550,63955,89.61,16660,16850,16650,21600,11660,16650,16735.26,6.89,0,713,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2569,-29.75,1.54,12,0.42,-563.00,10890.00,36850,20240516,-54.55,15630,20241115,7.17,36850,-54.55,20240516,15630,7.17,20241115,36850,-54.55,20240516,15630,7.17,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N +20241126,130748,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16810,160,2,0.96,1017726000,60821,85.22,16660,16850,16650,21600,11660,16650,16733.13,6.89,0,1363,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2578,-29.86,1.54,12,0.40,-563.00,10890.00,36850,20240516,-54.38,15630,20241115,7.55,36850,-54.38,20240516,15630,7.55,20241115,36850,-54.38,20240516,15630,7.55,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N +20241126,120754,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16700,50,2,0.30,889108850,53139,74.46,16660,16850,16650,21600,11660,16650,16731.76,6.89,0,-1427,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2561,-29.66,1.53,12,0.35,-563.00,10890.00,36850,20240516,-54.68,15630,20241115,6.85,36850,-54.68,20240516,15630,6.85,20241115,36850,-54.68,20240516,15630,6.85,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N +20241126,110758,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16730,80,2,0.48,815090250,48711,68.25,16660,16850,16650,21600,11660,16650,16733.19,6.89,0,-2500,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2565,-29.72,1.54,12,0.32,-563.00,10890.00,36850,20240516,-54.60,15630,20241115,7.04,36850,-54.60,20240516,15630,7.04,20241115,36850,-54.60,20240516,15630,7.04,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N +20241126,100759,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16750,100,2,0.60,669547050,39996,56.04,16660,16850,16650,21600,11660,16650,16740.35,6.89,0,-5606,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2569,-29.75,1.54,12,0.26,-563.00,10890.00,36850,20240516,-54.55,15630,20241115,7.17,36850,-54.55,20240516,15630,7.17,20241115,36850,-54.55,20240516,15630,7.17,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N +20241126,090752,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16670,20,2,0.12,102841430,6156,8.63,16660,16790,16650,21600,11660,16650,16705.89,6.89,0,-2261,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2556,-29.61,1.53,12,0.04,-563.00,10890.00,36850,20240516,-54.76,15630,20241115,6.65,36850,-54.76,20240516,15630,6.65,20241115,36850,-54.76,20240516,15630,6.65,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N 20241125,160734,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16650,340,2,2.08,1187602860,71331,44.76,16480,16750,16440,21200,11420,16310,16649.23,6.79,0,14744,17103,16706,16503,16106,15903,16605,16005,77,4890,500,12060,10,1,15334346,2553,-29.57,1.53,12,0.47,-563.00,10890.00,36850,20240516,-54.82,15630,20241115,6.53,36850,-54.82,20240516,15630,6.53,20241115,36850,-54.82,20240516,15630,6.53,20241115,5.48,N,089010,500,76 억,,1041685,N,N,0,N,00,N 20241125,150749,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16680,370,2,2.27,1137698090,68336,42.88,16480,16750,16440,21200,11420,16310,16648.64,6.79,0,14214,17103,16706,16503,16106,15903,16605,16005,77,4890,500,12060,10,1,15334346,2558,-29.63,1.53,12,0.45,-563.00,10890.00,36850,20240516,-54.74,15630,20241115,6.72,36850,-54.74,20240516,15630,6.72,20241115,36850,-54.74,20240516,15630,6.72,20241115,5.48,N,089010,500,76 억,,1041685,N,N,0,N,00,N 20241125,140746,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16650,340,2,2.08,1043046520,62658,39.32,16480,16750,16440,21200,11420,16310,16646.72,6.79,0,14067,17103,16706,16503,16106,15903,16605,16005,77,4890,500,12060,10,1,15334346,2553,-29.57,1.53,12,0.41,-563.00,10890.00,36850,20240516,-54.82,15630,20241115,6.53,36850,-54.82,20240516,15630,6.53,20241115,36850,-54.82,20240516,15630,6.53,20241115,5.48,N,089010,500,76 억,,1041685,N,N,0,N,00,N diff --git a/089030/price/prices-20241101.csv b/089030/price/prices-20241101.csv index 7a29fed579b9..5bf0fc7f0c57 100644 --- a/089030/price/prices-20241101.csv +++ b/089030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160745,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38700,-1000,5,-2.52,16068350950,413760,50.18,39800,39800,38350,51600,27800,39700,38832.81,13.46,0,-80747,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14456,-155.42,6.25,12,1.11,-249.00,6189.00,70800,20240711,-45.34,8940,20231207,332.89,70800,-45.34,20240711,11050,250.23,20240103,70800,-45.34,20240711,8940,332.89,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2438,N,00,N +20241126,150752,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38850,-850,5,-2.14,15106529350,388922,47.17,39800,39800,38350,51600,27800,39700,38839.60,13.46,0,-75494,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14512,-156.02,6.28,12,1.04,-249.00,6189.00,70800,20240711,-45.13,8940,20231207,334.56,70800,-45.13,20240711,11050,251.58,20240103,70800,-45.13,20240711,8940,334.56,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2027,N,00,N +20241126,140750,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38800,-900,5,-2.27,13085505550,336879,40.86,39800,39800,38350,51600,27800,39700,38840.51,13.46,0,-54336,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14493,-155.82,6.27,12,0.90,-249.00,6189.00,70800,20240711,-45.20,8940,20231207,334.00,70800,-45.20,20240711,11050,251.13,20240103,70800,-45.20,20240711,8940,334.00,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2027,N,00,N +20241126,130748,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38800,-900,5,-2.27,10865472450,279554,33.91,39800,39800,38350,51600,27800,39700,38863.85,13.46,0,-50793,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14493,-155.82,6.27,12,0.75,-249.00,6189.00,70800,20240711,-45.20,8940,20231207,334.00,70800,-45.20,20240711,11050,251.13,20240103,70800,-45.20,20240711,8940,334.00,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2027,N,00,N +20241126,120754,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,39100,-600,5,-1.51,9669720400,248808,30.18,39800,39800,38350,51600,27800,39700,38860.44,13.46,0,-47501,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14605,-157.03,6.32,12,0.67,-249.00,6189.00,70800,20240711,-44.77,8940,20231207,337.36,70800,-44.77,20240711,11050,253.85,20240103,70800,-44.77,20240711,8940,337.36,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2027,N,00,N +20241126,110758,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38700,-1000,5,-2.52,8334001850,214465,26.01,39800,39800,38350,51600,27800,39700,38855.12,13.46,0,-49429,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14456,-155.42,6.25,12,0.57,-249.00,6189.00,70800,20240711,-45.34,8940,20231207,332.89,70800,-45.34,20240711,11050,250.23,20240103,70800,-45.34,20240711,8940,332.89,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2027,N,00,N +20241126,100759,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38650,-1050,5,-2.64,5704638400,146417,17.76,39800,39800,38450,51600,27800,39700,38955.94,13.46,0,-35722,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14437,-155.22,6.24,12,0.39,-249.00,6189.00,70800,20240711,-45.41,8940,20231207,332.33,70800,-45.41,20240711,11050,249.77,20240103,70800,-45.41,20240711,8940,332.33,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2027,N,00,N +20241126,090752,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38850,-850,5,-2.14,1765166700,45000,5.46,39800,39800,38750,51600,27800,39700,39213.94,13.46,0,-6390,41566,40632,38866,37932,36166,41100,38400,190,11900,500,27790,50,1,37353645,14512,-156.02,6.28,12,0.12,-249.00,6189.00,70800,20240711,-45.13,8940,20231207,334.56,70800,-45.13,20240711,11050,251.58,20240103,70800,-45.13,20240711,8940,334.56,20231207,1.25,N,089030,500,189 억,,5028224,N,N,2027,N,00,N 20241125,160734,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,39700,900,2,2.32,31575550400,819830,80.64,38600,39800,37100,50400,27200,38800,38514.00,13.81,0,-141721,40533,39666,38433,37566,36333,40100,38000,190,11600,500,27160,50,1,37353645,14829,-159.44,6.41,12,2.19,-249.00,6189.00,70800,20240711,-43.93,8940,20231207,344.07,70800,-43.93,20240711,11050,259.28,20240103,70800,-43.93,20240711,8940,344.07,20231207,1.38,N,089030,500,189 억,,5157625,N,N,2027,N,00,N 20241125,150749,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,39400,600,2,1.55,29278053150,761739,74.92,38600,39800,37100,50400,27200,38800,38435.59,13.81,0,-153273,40533,39666,38433,37566,36333,40100,38000,190,11600,500,27160,50,1,37353645,14717,-158.23,6.37,12,2.04,-249.00,6189.00,70800,20240711,-44.35,8940,20231207,340.72,70800,-44.35,20240711,11050,256.56,20240103,70800,-44.35,20240711,8940,340.72,20231207,1.38,N,089030,500,189 억,,5157625,N,N,513,N,00,N 20241125,140747,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,39550,750,2,1.93,23896063150,624965,61.47,38600,39800,37100,50400,27200,38800,38235.43,13.81,0,-116609,40533,39666,38433,37566,36333,40100,38000,190,11600,500,27160,50,1,37353645,14773,-158.84,6.39,12,1.67,-249.00,6189.00,70800,20240711,-44.14,8940,20231207,342.39,70800,-44.14,20240711,11050,257.92,20240103,70800,-44.14,20240711,8940,342.39,20231207,1.38,N,089030,500,189 억,,5157625,N,N,513,N,00,N diff --git a/089140/price/prices-20241101.csv b/089140/price/prices-20241101.csv index 2c8eb5a1c655..7836785e422d 100644 --- a/089140/price/prices-20241101.csv +++ b/089140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,-10,5,-0.30,621674895,190074,50.35,3350,3350,3205,4295,2315,3305,3270.43,0.00,0,3052,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,401,3.17,0.22,12,1.56,1039.00,14685.00,6340,20241101,-48.03,2505,20240805,31.54,6340,-48.03,20241101,2505,31.54,20240805,6340,-48.03,20241101,2505,31.54,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241126,150752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,-10,5,-0.30,586660395,179443,47.53,3350,3350,3205,4295,2315,3305,3269.34,0.00,0,4054,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,401,3.17,0.22,12,1.47,1039.00,14685.00,6340,20241101,-48.03,2505,20240805,31.54,6340,-48.03,20241101,2505,31.54,20240805,6340,-48.03,20241101,2505,31.54,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241126,140750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-35,5,-1.06,522438630,159858,42.35,3350,3350,3205,4295,2315,3305,3268.14,0.00,0,-4291,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,398,3.15,0.22,12,1.31,1039.00,14685.00,6340,20241101,-48.42,2505,20240805,30.54,6340,-48.42,20241101,2505,30.54,20240805,6340,-48.42,20241101,2505,30.54,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241126,130749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-60,5,-1.82,470308615,143822,38.10,3350,3350,3205,4295,2315,3305,3270.07,0.00,0,-9745,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,395,3.12,0.22,12,1.18,1039.00,14685.00,6340,20241101,-48.82,2505,20240805,29.54,6340,-48.82,20241101,2505,29.54,20240805,6340,-48.82,20241101,2505,29.54,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241126,120754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,-55,5,-1.66,369702765,112640,29.84,3350,3350,3245,4295,2315,3305,3282.16,0.00,0,-6371,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,396,3.13,0.22,12,0.93,1039.00,14685.00,6340,20241101,-48.74,2505,20240805,29.74,6340,-48.74,20241101,2505,29.74,20240805,6340,-48.74,20241101,2505,29.74,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241126,110759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-35,5,-1.06,282946465,86030,22.79,3350,3350,3250,4295,2315,3305,3288.93,0.00,0,-4493,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,398,3.15,0.22,12,0.71,1039.00,14685.00,6340,20241101,-48.42,2505,20240805,30.54,6340,-48.42,20241101,2505,30.54,20240805,6340,-48.42,20241101,2505,30.54,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241126,100800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-40,5,-1.21,190798505,57898,15.34,3350,3350,3250,4295,2315,3305,3295.42,0.00,0,-12166,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,397,3.14,0.22,12,0.48,1039.00,14685.00,6340,20241101,-48.50,2505,20240805,30.34,6340,-48.50,20241101,2505,30.34,20240805,6340,-48.50,20241101,2505,30.34,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241126,090753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,15,2,0.45,65050165,19655,5.21,3350,3350,3290,4295,2315,3305,3309.60,0.00,0,-11741,3555,3430,3315,3190,3075,3372,3132,304,990,2500,2310,5,1,12170615,404,3.20,0.23,12,0.16,1039.00,14685.00,6340,20241101,-47.63,2505,20240805,32.53,6340,-47.63,20241101,2505,32.53,20240805,6340,-47.63,20241101,2505,32.53,20240805,1.23,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241125,160734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3305,-145,5,-4.20,1247008115,376315,86.83,3440,3440,3200,4485,2415,3450,3313.76,0.00,0,21269,3936,3692,3571,3327,3206,3632,3267,304,1035,2500,2410,5,1,12170615,402,3.18,0.23,12,3.09,1039.00,14685.00,6340,20241101,-47.87,2505,20240805,31.94,6340,-47.87,20241101,2505,31.94,20240805,6340,-47.87,20241101,2505,31.94,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241125,150749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3295,-155,5,-4.49,1178756965,355591,82.05,3440,3440,3200,4485,2415,3450,3314.92,0.00,0,19272,3936,3692,3571,3327,3206,3632,3267,304,1035,2500,2410,5,1,12170615,401,3.17,0.22,12,2.92,1039.00,14685.00,6340,20241101,-48.03,2505,20240805,31.54,6340,-48.03,20241101,2505,31.54,20240805,6340,-48.03,20241101,2505,31.54,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241125,140747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3305,-145,5,-4.20,1062643730,320439,73.94,3440,3440,3200,4485,2415,3450,3316.21,0.00,0,17779,3936,3692,3571,3327,3206,3632,3267,304,1035,2500,2410,5,1,12170615,402,3.18,0.23,12,2.63,1039.00,14685.00,6340,20241101,-47.87,2505,20240805,31.94,6340,-47.87,20241101,2505,31.94,20240805,6340,-47.87,20241101,2505,31.94,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N diff --git a/089150/price/prices-20241101.csv b/089150/price/prices-20241101.csv index a09799b0e986..2c85d194b359 100644 --- a/089150/price/prices-20241101.csv +++ b/089150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,20,2,0.88,69246610,30248,28.28,2280,2345,2260,2940,1590,2265,2289.30,0.61,0,-4103,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,392,34.10,1.15,12,0.18,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N +20241126,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,15,2,0.66,67969300,29689,27.76,2280,2345,2260,2940,1590,2265,2289.38,0.61,0,-4010,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,391,34.03,1.15,12,0.17,67.00,1989.00,3405,20231214,-33.04,1815,20240805,25.62,3270,-30.28,20240208,1815,25.62,20240805,3405,-33.04,20231214,1815,25.62,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N +20241126,140750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,15,2,0.66,65323930,28524,26.67,2280,2345,2260,2940,1590,2265,2290.14,0.61,0,-4218,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,391,34.03,1.15,12,0.17,67.00,1989.00,3405,20231214,-33.04,1815,20240805,25.62,3270,-30.28,20240208,1815,25.62,20240805,3405,-33.04,20231214,1815,25.62,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N +20241126,130749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,60229355,26290,24.58,2280,2345,2260,2940,1590,2265,2290.96,0.61,0,-5200,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.15,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N +20241126,120755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,46286855,20248,18.93,2280,2345,2260,2940,1590,2265,2286.00,0.61,0,-2892,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.12,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N +20241126,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,44809085,19598,18.32,2280,2345,2260,2940,1590,2265,2286.41,0.61,0,-3209,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.11,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N +20241126,100800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,0,3,0.00,31689180,13847,12.95,2280,2345,2260,2940,1590,2265,2288.52,0.61,0,-1782,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,388,33.81,1.14,12,0.08,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N +20241126,090753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,5935665,2616,2.45,2280,2285,2260,2940,1590,2265,2268.99,0.61,0,-2186,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.02,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N 20241125,160734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,45,2,2.03,242962585,106610,382.46,2245,2335,2200,2885,1555,2220,2278.99,0.47,0,24707,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,388,33.81,1.14,12,0.62,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N 20241125,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2270,50,2,2.25,235025770,103106,369.89,2245,2335,2200,2885,1555,2220,2279.46,0.47,0,23831,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,389,33.88,1.14,12,0.60,67.00,1989.00,3405,20231214,-33.33,1815,20240805,25.07,3270,-30.58,20240208,1815,25.07,20240805,3405,-33.33,20231214,1815,25.07,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N 20241125,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,65,2,2.93,219884430,96457,346.03,2245,2335,2200,2885,1555,2220,2279.61,0.47,0,23569,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,392,34.10,1.15,12,0.56,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N diff --git a/089230/price/prices-20241101.csv b/089230/price/prices-20241101.csv index 69c9fc638c3a..5ff6fd878350 100644 --- a/089230/price/prices-20241101.csv +++ b/089230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1087,-26,5,-2.34,62263969,56421,94.31,1113,1131,1051,1446,780,1113,1103.57,0.63,0,-1746,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,238,-0.60,0.69,12,0.26,-1808.00,1574.00,2995,20240229,-63.71,944,20241115,15.15,2995,-63.71,20240229,944,15.15,20241115,2995,-63.71,20240229,185,487.57,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N +20241126,150753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1098,-15,5,-1.35,61492832,55713,93.13,1113,1131,1051,1446,780,1113,1103.74,0.63,0,-1814,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,240,-0.61,0.70,12,0.25,-1808.00,1574.00,2995,20240229,-63.34,944,20241115,16.31,2995,-63.34,20240229,944,16.31,20241115,2995,-63.34,20240229,185,493.51,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N +20241126,140751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1102,-11,5,-0.99,59115026,53555,89.52,1113,1131,1051,1446,780,1113,1103.82,0.63,0,-3611,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,241,-0.61,0.70,12,0.24,-1808.00,1574.00,2995,20240229,-63.21,944,20241115,16.74,2995,-63.21,20240229,944,16.74,20241115,2995,-63.21,20240229,185,495.68,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N +20241126,130749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1102,-11,5,-0.99,24051014,21656,36.20,1113,1131,1102,1446,780,1113,1110.59,0.63,0,-3137,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,241,-0.61,0.70,12,0.10,-1808.00,1574.00,2995,20240229,-63.21,944,20241115,16.74,2995,-63.21,20240229,944,16.74,20241115,2995,-63.21,20240229,185,495.68,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N +20241126,120755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1109,-4,5,-0.36,15647917,14055,23.49,1113,1131,1102,1446,780,1113,1113.33,0.63,0,-2882,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,243,-0.61,0.70,12,0.06,-1808.00,1574.00,2995,20240229,-62.97,944,20241115,17.48,2995,-62.97,20240229,944,17.48,20241115,2995,-62.97,20240229,185,499.46,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N +20241126,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1109,-4,5,-0.36,15574663,13989,23.38,1113,1131,1102,1446,780,1113,1113.35,0.63,0,-2837,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,243,-0.61,0.70,12,0.06,-1808.00,1574.00,2995,20240229,-62.97,944,20241115,17.48,2995,-62.97,20240229,944,17.48,20241115,2995,-62.97,20240229,185,499.46,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N +20241126,100800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1109,-4,5,-0.36,15260787,13706,22.91,1113,1131,1102,1446,780,1113,1113.44,0.63,0,-2575,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,243,-0.61,0.70,12,0.06,-1808.00,1574.00,2995,20240229,-62.97,944,20241115,17.48,2995,-62.97,20240229,944,17.48,20241115,2995,-62.97,20240229,185,499.46,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N +20241126,090753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1131,18,2,1.62,6218793,5587,9.34,1113,1131,1113,1446,780,1113,1113.08,0.63,0,-87,1146,1129,1111,1094,1076,1120,1085,219,333,1000,690,1,1,21882953,247,-0.63,0.72,12,0.03,-1808.00,1574.00,2995,20240229,-62.24,944,20241115,19.81,2995,-62.24,20240229,944,19.81,20241115,2995,-62.24,20240229,185,511.35,20231226,0.49,N,089230,1000,218 억,,137929,N,N,0,N,00,N 20241125,160735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1113,20,2,1.83,65693712,59624,41.84,1128,1128,1093,1420,766,1093,1101.80,0.62,0,2627,1160,1126,1090,1056,1020,1143,1073,219,327,1000,670,1,1,21882953,244,-0.62,0.71,12,0.27,-1808.00,1574.00,2995,20240229,-62.84,944,20241115,17.90,2995,-62.84,20240229,944,17.90,20241115,2995,-62.84,20240229,185,501.62,20231226,0.49,N,089230,1000,218 억,,135339,N,N,0,N,00,N 20241125,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1097,4,2,0.37,60760825,55153,38.71,1128,1128,1093,1420,766,1093,1101.68,0.62,0,2867,1160,1126,1090,1056,1020,1143,1073,219,327,1000,670,1,1,21882953,240,-0.61,0.70,12,0.25,-1808.00,1574.00,2995,20240229,-63.37,944,20241115,16.21,2995,-63.37,20240229,944,16.21,20241115,2995,-63.37,20240229,185,492.97,20231226,0.49,N,089230,1000,218 억,,135339,N,N,0,N,00,N 20241125,140748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1096,3,2,0.27,59109299,53645,37.65,1128,1128,1093,1420,766,1093,1101.86,0.62,0,2688,1160,1126,1090,1056,1020,1143,1073,219,327,1000,670,1,1,21882953,240,-0.61,0.70,12,0.25,-1808.00,1574.00,2995,20240229,-63.41,944,20241115,16.10,2995,-63.41,20240229,944,16.10,20241115,2995,-63.41,20240229,185,492.43,20231226,0.49,N,089230,1000,218 억,,135339,N,N,0,N,00,N diff --git a/089470/price/prices-20241101.csv b/089470/price/prices-20241101.csv index 5838881b8d38..09be86031c20 100644 --- a/089470/price/prices-20241101.csv +++ b/089470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,0,3,0.00,76930470,20808,62.74,3705,3720,3670,4835,2605,3720,3697.16,2.31,0,-1290,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1187,5.57,0.35,12,0.07,668.00,10766.00,5500,20240304,-32.36,3545,20241118,4.94,5500,-32.36,20240304,3545,4.94,20241118,5500,-32.36,20240304,3545,4.94,20241118,0.70,N,089470,500,172 억,,736704,N,N,78,N,00,N +20241126,150753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,-5,5,-0.13,74209130,20076,60.53,3705,3715,3670,4835,2605,3720,3696.41,2.31,0,-1153,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1185,5.56,0.35,12,0.06,668.00,10766.00,5500,20240304,-32.45,3545,20241118,4.80,5500,-32.45,20240304,3545,4.80,20241118,5500,-32.45,20240304,3545,4.80,20241118,0.70,N,089470,500,172 억,,736704,N,N,28,N,00,N +20241126,140751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3710,-10,5,-0.27,68885780,18640,56.20,3705,3715,3670,4835,2605,3720,3695.59,2.31,0,-1081,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1183,5.55,0.34,12,0.06,668.00,10766.00,5500,20240304,-32.55,3545,20241118,4.65,5500,-32.55,20240304,3545,4.65,20241118,5500,-32.55,20240304,3545,4.65,20241118,0.70,N,089470,500,172 억,,736704,N,N,28,N,00,N +20241126,130750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3695,-25,5,-0.67,45712195,12372,37.30,3705,3715,3670,4835,2605,3720,3694.81,2.31,0,-371,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1179,5.53,0.34,12,0.04,668.00,10766.00,5500,20240304,-32.82,3545,20241118,4.23,5500,-32.82,20240304,3545,4.23,20241118,5500,-32.82,20240304,3545,4.23,20241118,0.70,N,089470,500,172 억,,736704,N,N,28,N,00,N +20241126,120755,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3710,-10,5,-0.27,37620470,10186,30.71,3705,3715,3670,4835,2605,3720,3693.35,2.31,0,83,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1183,5.55,0.34,12,0.03,668.00,10766.00,5500,20240304,-32.55,3545,20241118,4.65,5500,-32.55,20240304,3545,4.65,20241118,5500,-32.55,20240304,3545,4.65,20241118,0.70,N,089470,500,172 억,,736704,N,N,28,N,00,N +20241126,110759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,-5,5,-0.13,34869340,9445,28.48,3705,3715,3670,4835,2605,3720,3691.83,2.31,0,-413,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1185,5.56,0.35,12,0.03,668.00,10766.00,5500,20240304,-32.45,3545,20241118,4.80,5500,-32.45,20240304,3545,4.80,20241118,5500,-32.45,20240304,3545,4.80,20241118,0.70,N,089470,500,172 억,,736704,N,N,28,N,00,N +20241126,100801,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,-40,5,-1.08,26407775,7148,21.55,3705,3715,3675,4835,2605,3720,3694.43,2.31,0,-1811,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1174,5.51,0.34,12,0.02,668.00,10766.00,5500,20240304,-33.09,3545,20241118,3.81,5500,-33.09,20240304,3545,3.81,20241118,5500,-33.09,20240304,3545,3.81,20241118,0.70,N,089470,500,172 억,,736704,N,N,28,N,00,N +20241126,090754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,-30,5,-0.81,1687140,457,1.38,3705,3705,3680,4835,2605,3720,3691.77,2.31,0,-326,3806,3762,3686,3642,3566,3785,3665,172,1115,500,2750,5,1,31900000,1177,5.52,0.34,12,0.00,668.00,10766.00,5500,20240304,-32.91,3545,20241118,4.09,5500,-32.91,20240304,3545,4.09,20241118,5500,-32.91,20240304,3545,4.09,20241118,0.70,N,089470,500,172 억,,736704,N,N,28,N,00,N 20241125,160735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,100,2,2.76,122526275,33164,187.90,3685,3730,3610,4705,2535,3620,3694.56,2.29,0,7221,3710,3665,3630,3585,3550,3647,3567,172,1085,500,2670,5,1,31900000,1187,5.57,0.35,12,0.10,668.00,10766.00,5500,20240304,-32.36,3545,20241118,4.94,5500,-32.36,20240304,3545,4.94,20241118,5500,-32.36,20240304,3545,4.94,20241118,0.71,N,089470,500,172 억,,731410,N,N,28,N,00,N 20241125,150750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3705,85,2,2.35,114489580,30999,175.63,3685,3730,3610,4705,2535,3620,3693.33,2.29,0,7429,3710,3665,3630,3585,3550,3647,3567,172,1085,500,2670,5,1,31900000,1182,5.55,0.34,12,0.10,668.00,10766.00,5500,20240304,-32.64,3545,20241118,4.51,5500,-32.64,20240304,3545,4.51,20241118,5500,-32.64,20240304,3545,4.51,20241118,0.71,N,089470,500,172 억,,731410,N,N,13,N,00,N 20241125,140748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3710,90,2,2.49,111481415,30186,171.03,3685,3730,3610,4705,2535,3620,3693.15,2.29,0,7441,3710,3665,3630,3585,3550,3647,3567,172,1085,500,2670,5,1,31900000,1183,5.55,0.34,12,0.09,668.00,10766.00,5500,20240304,-32.55,3545,20241118,4.65,5500,-32.55,20240304,3545,4.65,20241118,5500,-32.55,20240304,3545,4.65,20241118,0.71,N,089470,500,172 억,,731410,N,N,13,N,00,N diff --git a/089590/price/prices-20241101.csv b/089590/price/prices-20241101.csv index 89b65b94b974..61401b8ec439 100644 --- a/089590/price/prices-20241101.csv +++ b/089590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9610,310,2,3.33,2629848620,274898,202.50,9350,9670,9210,12090,6510,9300,9566.55,8.41,76307,93926,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7750,5.53,2.47,12,0.34,1737.00,3889.00,13590,20240118,-29.29,8300,20240805,15.78,13590,-29.29,20240118,8300,15.78,20240805,13590,-29.29,20240118,8300,15.78,20240805,0.11,N,089590,1000,806 억,,3389124,N,N,1454,N,00,N +20241126,150753,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9620,320,2,3.44,2528127470,264323,194.71,9350,9670,9210,12090,6510,9300,9564.54,8.42,80016,92990,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7758,5.54,2.47,12,0.33,1737.00,3889.00,13590,20240118,-29.21,8300,20240805,15.90,13590,-29.21,20240118,8300,15.90,20240805,13590,-29.21,20240118,8300,15.90,20240805,0.11,N,089590,1000,806 억,,3392833,N,N,1112,N,00,N +20241126,140751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9570,270,2,2.90,2181961800,228313,168.19,9350,9670,9210,12090,6510,9300,9556.89,8.40,75044,86324,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7717,5.51,2.46,12,0.28,1737.00,3889.00,13590,20240118,-29.58,8300,20240805,15.30,13590,-29.58,20240118,8300,15.30,20240805,13590,-29.58,20240118,8300,15.30,20240805,0.11,N,089590,1000,806 억,,3387861,N,N,1112,N,00,N +20241126,130750,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9600,300,2,3.23,1916124540,200529,147.72,9350,9670,9210,12090,6510,9300,9555.35,8.41,76765,82797,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7742,5.53,2.47,12,0.25,1737.00,3889.00,13590,20240118,-29.36,8300,20240805,15.66,13590,-29.36,20240118,8300,15.66,20240805,13590,-29.36,20240118,8300,15.66,20240805,0.11,N,089590,1000,806 억,,3389582,N,N,1112,N,00,N +20241126,120755,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9660,360,2,3.87,1736883450,181915,134.01,9350,9670,9210,12090,6510,9300,9547.77,8.41,75616,79979,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7790,5.56,2.48,12,0.23,1737.00,3889.00,13590,20240118,-28.92,8300,20240805,16.39,13590,-28.92,20240118,8300,16.39,20240805,13590,-28.92,20240118,8300,16.39,20240805,0.11,N,089590,1000,806 억,,3388433,N,N,1112,N,00,N +20241126,110800,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9610,310,2,3.33,1253983350,131758,97.06,9350,9640,9210,12090,6510,9300,9517.32,8.34,48634,51798,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7750,5.53,2.47,12,0.16,1737.00,3889.00,13590,20240118,-29.29,8300,20240805,15.78,13590,-29.29,20240118,8300,15.78,20240805,13590,-29.29,20240118,8300,15.78,20240805,0.11,N,089590,1000,806 억,,3361451,N,N,1112,N,00,N +20241126,100801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9500,200,2,2.15,704713540,74467,54.86,9350,9570,9210,12090,6510,9300,9463.43,8.28,23146,24171,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7661,5.47,2.44,12,0.09,1737.00,3889.00,13590,20240118,-30.10,8300,20240805,14.46,13590,-30.10,20240118,8300,14.46,20240805,13590,-30.10,20240118,8300,14.46,20240805,0.11,N,089590,1000,806 억,,3335963,N,N,1112,N,00,N +20241126,090754,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9270,-30,5,-0.32,43822460,4709,3.47,9350,9380,9210,12090,6510,9300,9306.11,8.21,-3030,-2606,9453,9376,9273,9196,9093,9415,9235,806,2790,1000,6880,10,1,80640985,7475,5.34,2.38,12,0.01,1737.00,3889.00,13590,20240118,-31.79,8300,20240805,11.69,13590,-31.79,20240118,8300,11.69,20240805,13590,-31.79,20240118,8300,11.69,20240805,0.11,N,089590,1000,806 억,,3309787,N,N,1112,N,00,N 20241125,160735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9300,210,2,2.31,1249066080,134566,144.62,9170,9350,9170,11810,6370,9090,9282.08,8.22,30091,39971,9223,9156,9103,9036,8983,9190,9070,806,2720,1000,6720,10,1,80640985,7500,5.35,2.39,12,0.17,1737.00,3889.00,13590,20240118,-31.57,8300,20240805,12.05,13590,-31.57,20240118,8300,12.05,20240805,13590,-31.57,20240118,8300,12.05,20240805,0.12,N,089590,1000,806 억,,3312817,N,N,1112,N,00,N 20241125,150751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9280,190,2,2.09,1109598360,119568,128.50,9170,9350,9170,11810,6370,9090,9280.06,8.23,34156,42308,9223,9156,9103,9036,8983,9190,9070,806,2720,1000,6720,10,1,80640985,7483,5.34,2.39,12,0.15,1737.00,3889.00,13590,20240118,-31.71,8300,20240805,11.81,13590,-31.71,20240118,8300,11.81,20240805,13590,-31.71,20240118,8300,11.81,20240805,0.12,N,089590,1000,806 억,,3316882,N,N,493,N,00,N 20241125,140748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9270,180,2,1.98,1001586570,107933,115.99,9170,9350,9170,11810,6370,9090,9279.71,8.23,36595,43260,9223,9156,9103,9036,8983,9190,9070,806,2720,1000,6720,10,1,80640985,7475,5.34,2.38,12,0.13,1737.00,3889.00,13590,20240118,-31.79,8300,20240805,11.69,13590,-31.79,20240118,8300,11.69,20240805,13590,-31.79,20240118,8300,11.69,20240805,0.12,N,089590,1000,806 억,,3319321,N,N,493,N,00,N diff --git a/089600/price/prices-20241101.csv b/089600/price/prices-20241101.csv index 19bd49f8f43a..256701c008a5 100644 --- a/089600/price/prices-20241101.csv +++ b/089600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160747,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14560,180,2,1.25,321265330,22158,15.77,14390,14620,14230,18690,10070,14380,14498.84,4.52,0,1649,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1684,10.08,0.76,12,0.19,1445.00,19122.00,26800,20240124,-45.67,13720,20241115,6.12,26800,-45.67,20240124,13720,6.12,20241115,26800,-45.67,20240124,13720,6.12,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N +20241126,150754,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14540,160,2,1.11,300364400,20723,14.75,14390,14620,14230,18690,10070,14380,14494.25,4.52,0,1676,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1682,10.06,0.76,12,0.18,1445.00,19122.00,26800,20240124,-45.75,13720,20241115,5.98,26800,-45.75,20240124,13720,5.98,20241115,26800,-45.75,20240124,13720,5.98,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N +20241126,140752,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14500,120,2,0.83,196378000,13573,9.66,14390,14620,14230,18690,10070,14380,14468.28,4.52,0,771,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1677,10.03,0.76,12,0.12,1445.00,19122.00,26800,20240124,-45.90,13720,20241115,5.69,26800,-45.90,20240124,13720,5.69,20241115,26800,-45.90,20240124,13720,5.69,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N +20241126,130750,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14470,90,2,0.63,89767770,6230,4.43,14390,14490,14230,18690,10070,14380,14408.95,4.52,0,113,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1674,10.01,0.76,12,0.05,1445.00,19122.00,26800,20240124,-46.01,13720,20241115,5.47,26800,-46.01,20240124,13720,5.47,20241115,26800,-46.01,20240124,13720,5.47,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N +20241126,120756,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14460,80,2,0.56,82127040,5701,4.06,14390,14490,14230,18690,10070,14380,14405.73,4.52,0,80,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1673,10.01,0.76,12,0.05,1445.00,19122.00,26800,20240124,-46.04,13720,20241115,5.39,26800,-46.04,20240124,13720,5.39,20241115,26800,-46.04,20240124,13720,5.39,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N +20241126,110800,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14400,20,2,0.14,70729570,4913,3.50,14390,14450,14230,18690,10070,14380,14396.41,4.52,0,633,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1666,9.97,0.75,12,0.04,1445.00,19122.00,26800,20240124,-46.27,13720,20241115,4.96,26800,-46.27,20240124,13720,4.96,20241115,26800,-46.27,20240124,13720,4.96,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N +20241126,100801,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14400,20,2,0.14,23821410,1659,1.18,14390,14450,14230,18690,10070,14380,14358.90,4.52,0,-168,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1666,9.97,0.75,12,0.01,1445.00,19122.00,26800,20240124,-46.27,13720,20241115,4.96,26800,-46.27,20240124,13720,4.96,20241115,26800,-46.27,20240124,13720,4.96,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N +20241126,090754,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14360,-20,5,-0.14,9287400,649,0.46,14390,14450,14230,18690,10070,14380,14310.32,4.52,0,66,15313,14846,14563,14096,13813,15080,14330,60,4310,500,10350,10,1,11568163,1661,9.94,0.75,12,0.01,1445.00,19122.00,26800,20240124,-46.42,13720,20241115,4.66,26800,-46.42,20240124,13720,4.66,20241115,26800,-46.42,20240124,13720,4.66,20241115,1.23,N,089600,500,59 억,,523005,N,N,0,N,00,N 20241125,160736,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14380,100,2,0.70,2045781510,139830,831.78,14280,15030,14280,18560,10000,14280,14630.49,4.44,0,11630,14513,14396,14333,14216,14153,14365,14185,60,4280,500,10280,10,1,11568163,1664,9.95,0.75,12,1.21,1445.00,19122.00,26800,20240124,-46.34,13720,20241115,4.81,26800,-46.34,20240124,13720,4.81,20241115,26800,-46.34,20240124,13720,4.81,20241115,1.23,N,089600,500,59 억,,513233,N,N,3,N,00,N 20241125,150751,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14430,150,2,1.05,2015140730,137700,819.11,14280,15030,14280,18560,10000,14280,14634.28,4.44,0,12490,14513,14396,14333,14216,14153,14365,14185,60,4280,500,10280,10,1,11568163,1669,9.99,0.75,12,1.19,1445.00,19122.00,26800,20240124,-46.16,13720,20241115,5.17,26800,-46.16,20240124,13720,5.17,20241115,26800,-46.16,20240124,13720,5.17,20241115,1.23,N,089600,500,59 억,,513233,N,N,3,N,00,N 20241125,140749,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14560,280,2,1.96,1729052650,117841,700.98,14280,15030,14280,18560,10000,14280,14672.76,4.44,0,3870,14513,14396,14333,14216,14153,14365,14185,60,4280,500,10280,10,1,11568163,1684,10.08,0.76,12,1.02,1445.00,19122.00,26800,20240124,-45.67,13720,20241115,6.12,26800,-45.67,20240124,13720,6.12,20241115,26800,-45.67,20240124,13720,6.12,20241115,1.23,N,089600,500,59 억,,513233,N,N,3,N,00,N diff --git a/089790/price/prices-20241101.csv b/089790/price/prices-20241101.csv index a15caecd5ece..164964d8a5c0 100644 --- a/089790/price/prices-20241101.csv +++ b/089790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,40,2,1.08,64277995,17265,61.86,3700,3840,3700,4810,2590,3700,3723.02,0.82,0,3752,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,386,7.03,0.56,12,0.17,532.00,6627.00,11360,20240412,-67.08,3590,20241122,4.18,11360,-67.08,20240412,3590,4.18,20241122,11360,-67.08,20240412,3590,4.18,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N +20241126,150754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,40,2,1.08,60569370,16272,58.30,3700,3840,3700,4810,2590,3700,3722.31,0.82,0,3577,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,386,7.03,0.56,12,0.16,532.00,6627.00,11360,20240412,-67.08,3590,20241122,4.18,11360,-67.08,20240412,3590,4.18,20241122,11360,-67.08,20240412,3590,4.18,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N +20241126,140752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,30,2,0.81,53564175,14394,51.57,3700,3840,3700,4810,2590,3700,3721.28,0.82,0,2698,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,385,7.01,0.56,12,0.14,532.00,6627.00,11360,20240412,-67.17,3590,20241122,3.90,11360,-67.17,20240412,3590,3.90,20241122,11360,-67.17,20240412,3590,3.90,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N +20241126,130751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,30,2,0.81,48673745,13076,46.85,3700,3840,3700,4810,2590,3700,3722.37,0.82,0,3139,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,385,7.01,0.56,12,0.13,532.00,6627.00,11360,20240412,-67.17,3590,20241122,3.90,11360,-67.17,20240412,3590,3.90,20241122,11360,-67.17,20240412,3590,3.90,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N +20241126,120756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,40,2,1.08,26689465,7168,25.68,3700,3840,3700,4810,2590,3700,3723.42,0.82,0,493,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,386,7.03,0.56,12,0.07,532.00,6627.00,11360,20240412,-67.08,3590,20241122,4.18,11360,-67.08,20240412,3590,4.18,20241122,11360,-67.08,20240412,3590,4.18,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N +20241126,110800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,20,2,0.54,18365670,4937,17.69,3700,3840,3700,4810,2590,3700,3720.01,0.82,0,95,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,384,6.99,0.56,12,0.05,532.00,6627.00,11360,20240412,-67.25,3590,20241122,3.62,11360,-67.25,20240412,3590,3.62,20241122,11360,-67.25,20240412,3590,3.62,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N +20241126,100802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,40,2,1.08,7574620,2031,7.28,3700,3840,3700,4810,2590,3700,3729.50,0.82,0,339,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,386,7.03,0.56,12,0.02,532.00,6627.00,11360,20240412,-67.08,3590,20241122,4.18,11360,-67.08,20240412,3590,4.18,20241122,11360,-67.08,20240412,3590,4.18,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N +20241126,090755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,25,2,0.68,4323635,1159,4.15,3700,3840,3700,4810,2590,3700,3730.49,0.82,0,67,3863,3781,3693,3611,3523,3822,3652,52,1110,500,2590,5,1,10315513,384,7.00,0.56,12,0.01,532.00,6627.00,11360,20240412,-67.21,3590,20241122,3.76,11360,-67.21,20240412,3590,3.76,20241122,11360,-67.21,20240412,3590,3.76,20241122,4.69,N,089790,500,51 억,,84200,N,N,0,N,00,N 20241125,160736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,50,2,1.37,103744615,27876,86.16,3605,3775,3605,4745,2555,3650,3721.65,0.66,0,14596,3823,3736,3663,3576,3503,3700,3540,52,1095,500,2550,5,1,10315513,382,6.95,0.56,12,0.27,532.00,6627.00,11360,20240412,-67.43,3590,20241122,3.06,11360,-67.43,20240412,3590,3.06,20241122,11360,-67.43,20240412,3590,3.06,20241122,4.70,N,089790,500,51 억,,67871,N,N,0,N,00,N 20241125,150751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,80,2,2.19,99311730,26680,82.46,3605,3775,3605,4745,2555,3650,3722.33,0.66,0,14492,3823,3736,3663,3576,3503,3700,3540,52,1095,500,2550,5,1,10315513,385,7.01,0.56,12,0.26,532.00,6627.00,11360,20240412,-67.17,3590,20241122,3.90,11360,-67.17,20240412,3590,3.90,20241122,11360,-67.17,20240412,3590,3.90,20241122,4.70,N,089790,500,51 억,,67871,N,N,0,N,00,N 20241125,140749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,80,2,2.19,97927840,26308,81.31,3605,3775,3605,4745,2555,3650,3722.36,0.66,0,14457,3823,3736,3663,3576,3503,3700,3540,52,1095,500,2550,5,1,10315513,385,7.01,0.56,12,0.26,532.00,6627.00,11360,20240412,-67.17,3590,20241122,3.90,11360,-67.17,20240412,3590,3.90,20241122,11360,-67.17,20240412,3590,3.90,20241122,4.70,N,089790,500,51 억,,67871,N,N,0,N,00,N diff --git a/089850/price/prices-20241101.csv b/089850/price/prices-20241101.csv index 643f616551c5..824962a72fac 100644 --- a/089850/price/prices-20241101.csv +++ b/089850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6670,100,2,1.52,277420200,41588,199.51,6520,6760,6520,8540,4600,6570,6670.68,5.17,0,2409,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,983,5.23,0.77,12,0.28,1276.00,8679.00,11930,20240426,-44.09,6150,20241114,8.46,11930,-44.09,20240426,6150,8.46,20241114,20000,-66.65,20240329,6150,8.46,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N +20241126,150754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,140,2,2.13,261679660,39231,188.20,6520,6760,6520,8540,4600,6570,6670.23,5.17,0,2027,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,988,5.26,0.77,12,0.27,1276.00,8679.00,11930,20240426,-43.76,6150,20241114,9.11,11930,-43.76,20240426,6150,9.11,20241114,20000,-66.45,20240329,6150,9.11,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N +20241126,140752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,160,2,2.44,205883540,30914,148.30,6520,6760,6520,8540,4600,6570,6659.88,5.17,0,2371,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,991,5.27,0.78,12,0.21,1276.00,8679.00,11930,20240426,-43.59,6150,20241114,9.43,11930,-43.59,20240426,6150,9.43,20241114,20000,-66.35,20240329,6150,9.43,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N +20241126,130751,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6720,150,2,2.28,185916310,27943,134.05,6520,6750,6520,8540,4600,6570,6653.41,5.17,0,3171,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,990,5.27,0.77,12,0.19,1276.00,8679.00,11930,20240426,-43.67,6150,20241114,9.27,11930,-43.67,20240426,6150,9.27,20241114,20000,-66.40,20240329,6150,9.27,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N +20241126,120756,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6690,120,2,1.83,143453910,21633,103.78,6520,6710,6520,8540,4600,6570,6631.25,5.17,0,1134,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,985,5.24,0.77,12,0.15,1276.00,8679.00,11930,20240426,-43.92,6150,20241114,8.78,11930,-43.92,20240426,6150,8.78,20241114,20000,-66.55,20240329,6150,8.78,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N +20241126,110801,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6680,110,2,1.67,101848570,15414,73.95,6520,6700,6520,8540,4600,6570,6607.54,5.17,0,711,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,984,5.24,0.77,12,0.10,1276.00,8679.00,11930,20240426,-44.01,6150,20241114,8.62,11930,-44.01,20240426,6150,8.62,20241114,20000,-66.60,20240329,6150,8.62,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N +20241126,100802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,-20,5,-0.30,42091270,6375,30.58,6520,6680,6520,8540,4600,6570,6602.55,5.17,0,-344,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,965,5.13,0.75,12,0.04,1276.00,8679.00,11930,20240426,-45.10,6150,20241114,6.50,11930,-45.10,20240426,6150,6.50,20241114,20000,-67.25,20240329,6150,6.50,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N +20241126,090755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,80,2,1.22,15062970,2290,10.99,6520,6650,6520,8540,4600,6570,6577.72,5.17,0,114,6676,6622,6526,6472,6376,6650,6500,74,1970,500,4730,10,1,14730199,980,5.21,0.77,12,0.02,1276.00,8679.00,11930,20240426,-44.26,6150,20241114,8.13,11930,-44.26,20240426,6150,8.13,20241114,20000,-66.75,20240329,6150,8.13,20241114,1.59,N,089850,500,73 억,,761602,N,N,0,N,00,N 20241125,160736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,50,2,0.77,135581480,20812,191.32,6460,6580,6430,8470,4570,6520,6514.49,5.18,0,408,6680,6600,6520,6440,6360,6640,6480,74,1950,500,4690,10,1,14730199,968,5.15,0.76,12,0.14,1276.00,8679.00,11930,20240426,-44.93,6150,20241114,6.83,11930,-44.93,20240426,6150,6.83,20241114,20000,-67.15,20240329,6150,6.83,20241114,1.58,N,089850,500,73 억,,763035,N,N,0,N,00,N 20241125,150752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,50,2,0.77,133343440,20471,188.19,6460,6580,6430,8470,4570,6520,6513.77,5.18,0,508,6680,6600,6520,6440,6360,6640,6480,74,1950,500,4690,10,1,14730199,968,5.15,0.76,12,0.14,1276.00,8679.00,11930,20240426,-44.93,6150,20241114,6.83,11930,-44.93,20240426,6150,6.83,20241114,20000,-67.15,20240329,6150,6.83,20241114,1.58,N,089850,500,73 억,,763035,N,N,0,N,00,N 20241125,140749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,30,2,0.46,119936420,18426,169.39,6460,6580,6430,8470,4570,6520,6509.09,5.18,0,766,6680,6600,6520,6440,6360,6640,6480,74,1950,500,4690,10,1,14730199,965,5.13,0.75,12,0.13,1276.00,8679.00,11930,20240426,-45.10,6150,20241114,6.50,11930,-45.10,20240426,6150,6.50,20241114,20000,-67.25,20240329,6150,6.50,20241114,1.58,N,089850,500,73 억,,763035,N,N,0,N,00,N diff --git a/089860/price/prices-20241101.csv b/089860/price/prices-20241101.csv index a43c5c9c3435..2a77b9871786 100644 --- a/089860/price/prices-20241101.csv +++ b/089860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160748,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29100,200,2,0.69,1339639350,46134,54.05,28900,29200,28550,37550,20250,28900,29038.00,5.86,0,16353,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10661,8.89,0.78,12,0.13,3275.00,37351.00,32350,20240828,-10.05,25800,20240118,12.79,32350,-10.05,20240828,25800,12.79,20240118,32350,-10.05,20240828,25800,12.79,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,2902,N,00,N +20241126,150755,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29050,150,2,0.52,1242061450,42771,50.11,28900,29200,28550,37550,20250,28900,29039.80,5.86,0,15222,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10642,8.87,0.78,12,0.12,3275.00,37351.00,32350,20240828,-10.20,25800,20240118,12.60,32350,-10.20,20240828,25800,12.60,20240118,32350,-10.20,20240828,25800,12.60,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,59,N,00,N +20241126,140753,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29050,150,2,0.52,946851100,32600,38.20,28900,29200,28550,37550,20250,28900,29044.51,5.86,0,10281,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10642,8.87,0.78,12,0.09,3275.00,37351.00,32350,20240828,-10.20,25800,20240118,12.60,32350,-10.20,20240828,25800,12.60,20240118,32350,-10.20,20240828,25800,12.60,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,59,N,00,N +20241126,130751,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29050,150,2,0.52,718972400,24745,28.99,28900,29200,28550,37550,20250,28900,29055.26,5.86,0,7872,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10642,8.87,0.78,12,0.07,3275.00,37351.00,32350,20240828,-10.20,25800,20240118,12.60,32350,-10.20,20240828,25800,12.60,20240118,32350,-10.20,20240828,25800,12.60,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,59,N,00,N +20241126,120757,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29150,250,2,0.87,594802450,20476,23.99,28900,29200,28550,37550,20250,28900,29048.76,5.86,0,6800,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10679,8.90,0.78,12,0.06,3275.00,37351.00,32350,20240828,-9.89,25800,20240118,12.98,32350,-9.89,20240828,25800,12.98,20240118,32350,-9.89,20240828,25800,12.98,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,59,N,00,N +20241126,110801,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29100,200,2,0.69,429835400,14813,17.36,28900,29200,28550,37550,20250,28900,29017.44,5.86,0,4366,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10661,8.89,0.78,12,0.04,3275.00,37351.00,32350,20240828,-10.05,25800,20240118,12.79,32350,-10.05,20240828,25800,12.79,20240118,32350,-10.05,20240828,25800,12.79,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,59,N,00,N +20241126,100802,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29050,150,2,0.52,188725050,6534,7.66,28900,29050,28550,37550,20250,28900,28883.54,5.86,0,1390,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10642,8.87,0.78,12,0.02,3275.00,37351.00,32350,20240828,-10.20,25800,20240118,12.60,32350,-10.20,20240828,25800,12.60,20240118,32350,-10.20,20240828,25800,12.60,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,59,N,00,N +20241126,090755,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-100,5,-0.35,56669800,1973,2.31,28900,28900,28550,37550,20250,28900,28722.66,5.86,0,-88,29900,29400,29000,28500,28100,29200,28300,1832,8650,5000,22540,50,1,36634063,10551,8.79,0.77,12,0.01,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.11,N,089860,5000,1831 억,,2145460,N,N,59,N,00,N 20241125,160737,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28900,-400,5,-1.37,2460531900,85333,39.48,29400,29500,28600,38050,20550,29300,28832.00,5.87,0,-13157,31633,30466,29633,28466,27633,30050,28050,1832,8750,5000,22850,50,1,36634063,10587,8.82,0.77,12,0.23,3275.00,37351.00,32350,20240828,-10.66,25800,20240118,12.02,32350,-10.66,20240828,25800,12.02,20240118,32350,-10.66,20240828,25800,12.02,20240118,0.11,N,089860,5000,1831 억,,2152237,N,N,59,N,00,N 20241125,150752,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28850,-450,5,-1.54,2306158950,79986,37.01,29400,29500,28600,38050,20550,29300,28829.38,5.87,0,-12508,31633,30466,29633,28466,27633,30050,28050,1832,8750,5000,22850,50,1,36634063,10569,8.81,0.77,12,0.22,3275.00,37351.00,32350,20240828,-10.82,25800,20240118,11.82,32350,-10.82,20240828,25800,11.82,20240118,32350,-10.82,20240828,25800,11.82,20240118,0.11,N,089860,5000,1831 억,,2152237,N,N,111,N,00,N 20241125,140750,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-500,5,-1.71,2127851250,73787,34.14,29400,29500,28600,38050,20550,29300,28834.92,5.87,0,-10495,31633,30466,29633,28466,27633,30050,28050,1832,8750,5000,22850,50,1,36634063,10551,8.79,0.77,12,0.20,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.11,N,089860,5000,1831 억,,2152237,N,N,111,N,00,N diff --git a/089890/price/prices-20241101.csv b/089890/price/prices-20241101.csv index 0d6940dac4e1..12ae924757c8 100644 --- a/089890/price/prices-20241101.csv +++ b/089890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160748,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7420,-10,5,-0.13,225959990,30627,114.20,7400,7480,7300,9650,5210,7430,7377.80,0.70,0,-756,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1231,17.67,1.85,12,0.18,420.00,4006.00,21950,20240131,-66.20,6950,20241115,6.76,21950,-66.20,20240131,6950,6.76,20241115,21950,-66.20,20240131,6950,6.76,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N +20241126,150755,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7410,-20,5,-0.27,214931450,29140,108.66,7400,7480,7300,9650,5210,7430,7375.82,0.70,0,-498,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1229,17.64,1.85,12,0.18,420.00,4006.00,21950,20240131,-66.24,6950,20241115,6.62,21950,-66.24,20240131,6950,6.62,20241115,21950,-66.24,20240131,6950,6.62,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N +20241126,140753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7370,-60,5,-0.81,186904730,25347,94.51,7400,7480,7300,9650,5210,7430,7373.84,0.70,0,-931,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1222,17.55,1.84,12,0.15,420.00,4006.00,21950,20240131,-66.42,6950,20241115,6.04,21950,-66.42,20240131,6950,6.04,20241115,21950,-66.42,20240131,6950,6.04,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N +20241126,130752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7400,-30,5,-0.40,134844580,18269,68.12,7400,7480,7300,9650,5210,7430,7381.06,0.70,0,-4152,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1227,17.62,1.85,12,0.11,420.00,4006.00,21950,20240131,-66.29,6950,20241115,6.47,21950,-66.29,20240131,6950,6.47,20241115,21950,-66.29,20240131,6950,6.47,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N +20241126,120757,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7420,-10,5,-0.13,101440550,13741,51.24,7400,7480,7300,9650,5210,7430,7382.33,0.70,0,-3260,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1231,17.67,1.85,12,0.08,420.00,4006.00,21950,20240131,-66.20,6950,20241115,6.76,21950,-66.20,20240131,6950,6.76,20241115,21950,-66.20,20240131,6950,6.76,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N +20241126,110801,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7410,-20,5,-0.27,97610680,13222,49.30,7400,7480,7300,9650,5210,7430,7382.44,0.70,0,-2930,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1229,17.64,1.85,12,0.08,420.00,4006.00,21950,20240131,-66.24,6950,20241115,6.62,21950,-66.24,20240131,6950,6.62,20241115,21950,-66.24,20240131,6950,6.62,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N +20241126,100803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7360,-70,5,-0.94,77682230,10522,39.23,7400,7480,7300,9650,5210,7430,7382.84,0.70,0,-2361,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1221,17.52,1.84,12,0.06,420.00,4006.00,21950,20240131,-66.47,6950,20241115,5.90,21950,-66.47,20240131,6950,5.90,20241115,21950,-66.47,20240131,6950,5.90,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N +20241126,090755,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7390,-40,5,-0.54,10839550,1467,5.47,7400,7430,7330,9650,5210,7430,7388.92,0.70,0,-6,7630,7530,7410,7310,7190,7580,7360,84,2220,500,5340,10,1,16584962,1226,17.60,1.84,12,0.01,420.00,4006.00,21950,20240131,-66.33,6950,20241115,6.33,21950,-66.33,20240131,6950,6.33,20241115,21950,-66.33,20240131,6950,6.33,20241115,2.44,N,089890,500,84 억,,116850,N,N,0,N,00,N 20241125,160737,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7430,150,2,2.06,197942000,26688,48.55,7290,7510,7290,9460,5100,7280,7416.88,0.67,0,5752,7626,7452,7276,7102,6926,7540,7190,84,2180,500,5240,10,1,16584962,1232,17.69,1.85,12,0.16,420.00,4006.00,21950,20240131,-66.15,6950,20241115,6.91,21950,-66.15,20240131,6950,6.91,20241115,21950,-66.15,20240131,6950,6.91,20241115,2.43,N,089890,500,84 억,,110730,N,N,0,N,00,N 20241125,150752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7430,150,2,2.06,169749640,22885,41.63,7290,7510,7290,9460,5100,7280,7417.51,0.67,0,3287,7626,7452,7276,7102,6926,7540,7190,84,2180,500,5240,10,1,16584962,1232,17.69,1.85,12,0.14,420.00,4006.00,21950,20240131,-66.15,6950,20241115,6.91,21950,-66.15,20240131,6950,6.91,20241115,21950,-66.15,20240131,6950,6.91,20241115,2.43,N,089890,500,84 억,,110730,N,N,0,N,00,N 20241125,140750,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7410,130,2,1.79,158297600,21342,38.83,7290,7510,7290,9460,5100,7280,7417.19,0.67,0,2749,7626,7452,7276,7102,6926,7540,7190,84,2180,500,5240,10,1,16584962,1229,17.64,1.85,12,0.13,420.00,4006.00,21950,20240131,-66.24,6950,20241115,6.62,21950,-66.24,20240131,6950,6.62,20241115,21950,-66.24,20240131,6950,6.62,20241115,2.43,N,089890,500,84 억,,110730,N,N,0,N,00,N diff --git a/089970/price/prices-20241101.csv b/089970/price/prices-20241101.csv index f7b14b4a2045..72da78a72a80 100644 --- a/089970/price/prices-20241101.csv +++ b/089970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160748,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6770,-170,5,-2.45,333406140,49339,103.16,7150,7150,6660,9020,4860,6940,6757.43,1.63,0,-1316,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1630,-24.80,1.19,12,0.20,-273.00,5679.00,20950,20240613,-67.68,6440,20241121,5.12,20950,-67.68,20240613,6440,5.12,20241121,20950,-67.68,20240613,6440,5.12,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N +20241126,150755,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6680,-260,5,-3.75,318576270,47129,98.54,7150,7150,6660,9020,4860,6940,6759.67,1.63,0,-1043,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1608,-24.47,1.18,12,0.20,-273.00,5679.00,20950,20240613,-68.11,6440,20241121,3.73,20950,-68.11,20240613,6440,3.73,20241121,20950,-68.11,20240613,6440,3.73,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N +20241126,140753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6670,-270,5,-3.89,257905070,38062,79.58,7150,7150,6660,9020,4860,6940,6775.92,1.63,0,-2808,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1606,-24.43,1.17,12,0.16,-273.00,5679.00,20950,20240613,-68.16,6440,20241121,3.57,20950,-68.16,20240613,6440,3.57,20241121,20950,-68.16,20240613,6440,3.57,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N +20241126,130752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6720,-220,5,-3.17,200977370,29570,61.83,7150,7150,6720,9020,4860,6940,6796.66,1.63,0,-847,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1618,-24.62,1.18,12,0.12,-273.00,5679.00,20950,20240613,-67.92,6440,20241121,4.35,20950,-67.92,20240613,6440,4.35,20241121,20950,-67.92,20240613,6440,4.35,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N +20241126,120757,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6760,-180,5,-2.59,158986970,23345,48.81,7150,7150,6750,9020,4860,6940,6810.32,1.63,0,-810,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1628,-24.76,1.19,12,0.10,-273.00,5679.00,20950,20240613,-67.73,6440,20241121,4.97,20950,-67.73,20240613,6440,4.97,20241121,20950,-67.73,20240613,6440,4.97,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N +20241126,110802,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6830,-110,5,-1.59,129550770,19004,39.73,7150,7150,6750,9020,4860,6940,6817.03,1.63,0,-2158,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1644,-25.02,1.20,12,0.08,-273.00,5679.00,20950,20240613,-67.40,6440,20241121,6.06,20950,-67.40,20240613,6440,6.06,20241121,20950,-67.40,20240613,6440,6.06,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N +20241126,100803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6850,-90,5,-1.30,88736330,12998,27.18,7150,7150,6750,9020,4860,6940,6826.92,1.63,0,-3535,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1649,-25.09,1.21,12,0.05,-273.00,5679.00,20950,20240613,-67.30,6440,20241121,6.37,20950,-67.30,20240613,6440,6.37,20241121,20950,-67.30,20240613,6440,6.37,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N +20241126,090756,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6790,-150,5,-2.16,14728530,2127,4.45,7150,7150,6750,9020,4860,6940,6924.56,1.63,0,-443,7166,7052,6826,6712,6486,7110,6770,24,2080,100,4850,10,1,24075595,1635,-24.87,1.20,12,0.01,-273.00,5679.00,20950,20240613,-67.59,6440,20241121,5.43,20950,-67.59,20240613,6440,5.43,20241121,20950,-67.59,20240613,6440,5.43,20241121,1.54,N,089970,100,24 억,,393424,N,N,7,N,00,N 20241125,160737,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6940,350,2,5.31,323905380,47620,83.42,6600,6940,6600,8560,4620,6590,6801.88,1.55,0,21458,6896,6742,6636,6482,6376,6820,6560,24,1970,100,4610,10,1,24075595,1671,-25.42,1.22,12,0.20,-273.00,5679.00,20950,20240613,-66.87,6440,20241121,7.76,20950,-66.87,20240613,6440,7.76,20241121,20950,-66.87,20240613,6440,7.76,20241121,1.52,N,089970,100,24 억,,372057,N,N,7,N,00,N 20241125,150753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6900,310,2,4.70,298010790,43882,76.87,6600,6900,6600,8560,4620,6590,6791.19,1.55,0,22392,6896,6742,6636,6482,6376,6820,6560,24,1970,100,4610,10,1,24075595,1661,-25.27,1.22,12,0.18,-273.00,5679.00,20950,20240613,-67.06,6440,20241121,7.14,20950,-67.06,20240613,6440,7.14,20241121,20950,-67.06,20240613,6440,7.14,20241121,1.52,N,089970,100,24 억,,372057,N,N,58,N,00,N 20241125,140750,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6840,250,2,3.79,241834020,35681,62.50,6600,6860,6600,8560,4620,6590,6777.67,1.55,0,17115,6896,6742,6636,6482,6376,6820,6560,24,1970,100,4610,10,1,24075595,1647,-25.05,1.20,12,0.15,-273.00,5679.00,20950,20240613,-67.35,6440,20241121,6.21,20950,-67.35,20240613,6440,6.21,20241121,20950,-67.35,20240613,6440,6.21,20241121,1.52,N,089970,100,24 억,,372057,N,N,58,N,00,N diff --git a/089980/price/prices-20241101.csv b/089980/price/prices-20241101.csv index 24c13c78589d..bcbdf3ef14fb 100644 --- a/089980/price/prices-20241101.csv +++ b/089980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160748,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,450,2,2.28,882308660,44649,42.57,19620,20200,19520,25650,13830,19750,19760.99,2.55,0,277,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,50,1,15989037,3230,26.93,1.64,12,0.28,750.00,12348.00,29350,20240531,-31.18,17020,20241115,18.68,29350,-31.18,20240531,17020,18.68,20241115,29350,-31.18,20240531,17020,18.68,20241115,2.70,N,089980,500,79 억,,407125,N,N,23,N,00,N +20241126,150755,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20000,250,2,1.27,850618210,43076,41.07,19620,20100,19520,25650,13830,19750,19746.92,2.55,0,389,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,50,1,15989037,3198,26.67,1.62,12,0.27,750.00,12348.00,29350,20240531,-31.86,17020,20241115,17.51,29350,-31.86,20240531,17020,17.51,20241115,29350,-31.86,20240531,17020,17.51,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N +20241126,140754,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19900,150,2,0.76,710301390,36063,34.38,19620,19950,19520,25650,13830,19750,19696.13,2.55,0,-135,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3182,26.53,1.61,12,0.23,750.00,12348.00,29350,20240531,-32.20,17020,20241115,16.92,29350,-32.20,20240531,17020,16.92,20241115,29350,-32.20,20240531,17020,16.92,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N +20241126,130752,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19740,-10,5,-0.05,635843430,32313,30.81,19620,19900,19520,25650,13830,19750,19677.64,2.55,0,-181,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3156,26.32,1.60,12,0.20,750.00,12348.00,29350,20240531,-32.74,17020,20241115,15.98,29350,-32.74,20240531,17020,15.98,20241115,29350,-32.74,20240531,17020,15.98,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N +20241126,120758,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19850,100,2,0.51,554526220,28206,26.89,19620,19860,19520,25650,13830,19750,19659.87,2.55,0,494,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3174,26.47,1.61,12,0.18,750.00,12348.00,29350,20240531,-32.37,17020,20241115,16.63,29350,-32.37,20240531,17020,16.63,20241115,29350,-32.37,20240531,17020,16.63,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N +20241126,110802,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19560,-190,5,-0.96,431848360,21976,20.95,19620,19860,19520,25650,13830,19750,19650.91,2.55,0,-1540,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3127,26.08,1.58,12,0.14,750.00,12348.00,29350,20240531,-33.36,17020,20241115,14.92,29350,-33.36,20240531,17020,14.92,20241115,29350,-33.36,20240531,17020,14.92,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N +20241126,100803,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19700,-50,5,-0.25,202274730,10256,9.78,19620,19860,19550,25650,13830,19750,19722.58,2.55,0,7,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3150,26.27,1.60,12,0.06,750.00,12348.00,29350,20240531,-32.88,17020,20241115,15.75,29350,-32.88,20240531,17020,15.75,20241115,29350,-32.88,20240531,17020,15.75,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N +20241126,090756,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19550,-200,5,-1.01,16691340,852,0.81,19620,19690,19550,25650,13830,19750,19590.77,2.55,0,-256,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3126,26.07,1.58,12,0.01,750.00,12348.00,29350,20240531,-33.39,17020,20241115,14.86,29350,-33.39,20240531,17020,14.86,20241115,29350,-33.39,20240531,17020,14.86,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N 20241125,160737,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19750,1700,2,9.42,2001244050,104853,262.58,18230,19850,18160,23450,12640,18050,19085.41,2.40,0,23399,18690,18370,18210,17890,17730,18290,17810,80,5400,500,12990,10,1,15989037,3158,26.33,1.60,12,0.66,750.00,12348.00,29350,20240531,-32.71,17020,20241115,16.04,29350,-32.71,20240531,17020,16.04,20241115,29350,-32.71,20240531,17020,16.04,20241115,2.70,N,089980,500,79 억,,383490,N,N,12,N,00,N 20241125,150753,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19610,1560,2,8.64,1902784310,99851,250.05,18230,19850,18160,23450,12640,18050,19056.24,2.40,0,22341,18690,18370,18210,17890,17730,18290,17810,80,5400,500,12990,10,1,15989037,3135,26.15,1.59,12,0.62,750.00,12348.00,29350,20240531,-33.19,17020,20241115,15.22,29350,-33.19,20240531,17020,15.22,20241115,29350,-33.19,20240531,17020,15.22,20241115,2.70,N,089980,500,79 억,,383490,N,N,23,N,00,N 20241125,140751,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19290,1240,2,6.87,1228419880,65465,163.94,18230,19290,18160,23450,12640,18050,18764.53,2.40,0,28721,18690,18370,18210,17890,17730,18290,17810,80,5400,500,12990,10,1,15989037,3084,25.72,1.56,12,0.41,750.00,12348.00,29350,20240531,-34.28,17020,20241115,13.34,29350,-34.28,20240531,17020,13.34,20241115,29350,-34.28,20240531,17020,13.34,20241115,2.70,N,089980,500,79 억,,383490,N,N,23,N,00,N diff --git a/090080/price/prices-20241101.csv b/090080/price/prices-20241101.csv index 3d89ee923d7b..365700c51ff1 100644 --- a/090080/price/prices-20241101.csv +++ b/090080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,-4,5,-0.44,26883935,29614,94.93,915,915,905,1188,640,914,907.81,1.34,0,-516,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,500,13.79,1.15,12,0.05,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,737157,N,N,2,N,00,N +20241126,150756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,-4,5,-0.44,25260417,27830,89.21,915,915,905,1188,640,914,907.67,1.34,0,-376,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,500,13.79,1.15,12,0.05,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,737157,N,N,1,N,00,N +20241126,140754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,909,-5,5,-0.55,24320553,26797,85.90,915,915,905,1188,640,914,907.58,1.34,0,-516,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,499,13.77,1.15,12,0.05,66.00,790.00,1358,20240103,-33.06,870,20241115,4.48,1358,-33.06,20240103,870,4.48,20241115,1358,-33.06,20240103,870,4.48,20241115,0.10,N,090080,500,274 억,,737157,N,N,1,N,00,N +20241126,130752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,909,-5,5,-0.55,22962215,25304,81.11,915,915,905,1188,640,914,907.45,1.34,0,-516,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,499,13.77,1.15,12,0.05,66.00,790.00,1358,20240103,-33.06,870,20241115,4.48,1358,-33.06,20240103,870,4.48,20241115,1358,-33.06,20240103,870,4.48,20241115,0.10,N,090080,500,274 억,,737157,N,N,1,N,00,N +20241126,120758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,-4,5,-0.44,22181600,24446,78.36,915,915,905,1188,640,914,907.37,1.34,0,-516,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,500,13.79,1.15,12,0.04,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,737157,N,N,1,N,00,N +20241126,110802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,909,-5,5,-0.55,20916631,23052,73.89,915,915,905,1188,640,914,907.37,1.34,0,-372,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,499,13.77,1.15,12,0.04,66.00,790.00,1358,20240103,-33.06,870,20241115,4.48,1358,-33.06,20240103,870,4.48,20241115,1358,-33.06,20240103,870,4.48,20241115,0.10,N,090080,500,274 억,,737157,N,N,1,N,00,N +20241126,100804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,908,-6,5,-0.66,11600085,12785,40.98,915,915,905,1188,640,914,907.32,1.34,0,-372,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,499,13.76,1.15,12,0.02,66.00,790.00,1358,20240103,-33.14,870,20241115,4.37,1358,-33.14,20240103,870,4.37,20241115,1358,-33.14,20240103,870,4.37,20241115,0.10,N,090080,500,274 억,,737157,N,N,1,N,00,N +20241126,090756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,-4,5,-0.44,678687,745,2.39,915,915,910,1188,640,914,910.99,1.34,0,-207,938,925,917,904,896,922,901,275,274,500,650,1,1,54902259,500,13.79,1.15,12,0.00,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,737157,N,N,1,N,00,N 20241125,160738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,914,2,2,0.22,28356912,30996,95.50,930,930,909,1185,639,912,914.86,1.34,0,1030,926,919,913,906,900,922,909,275,273,500,650,1,1,54902259,502,13.85,1.16,12,0.06,66.00,790.00,1358,20240103,-32.70,870,20241115,5.06,1358,-32.70,20240103,870,5.06,20241115,1358,-32.70,20240103,870,5.06,20241115,0.11,N,090080,500,274 억,,736127,N,N,1,N,00,N 20241125,150753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,914,2,2,0.22,27742549,30323,93.43,930,930,909,1185,639,912,914.90,1.34,0,1047,926,919,913,906,900,922,909,275,273,500,650,1,1,54902259,502,13.85,1.16,12,0.06,66.00,790.00,1358,20240103,-32.70,870,20241115,5.06,1358,-32.70,20240103,870,5.06,20241115,1358,-32.70,20240103,870,5.06,20241115,0.11,N,090080,500,274 억,,736127,N,N,2,N,00,N 20241125,140751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,3,2,0.33,19496991,21280,65.56,930,930,909,1185,639,912,916.21,1.34,0,537,926,919,913,906,900,922,909,275,273,500,650,1,1,54902259,502,13.86,1.16,12,0.04,66.00,790.00,1358,20240103,-32.62,870,20241115,5.17,1358,-32.62,20240103,870,5.17,20241115,1358,-32.62,20240103,870,5.17,20241115,0.11,N,090080,500,274 억,,736127,N,N,2,N,00,N diff --git a/090150/price/prices-20241101.csv b/090150/price/prices-20241101.csv index b49ad811214e..eb0fbd131ddc 100644 --- a/090150/price/prices-20241101.csv +++ b/090150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,771,1,2,0.13,52730645,68521,89.34,778,788,750,1001,539,770,769.55,1.12,0,-6294,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,323,-0.91,0.71,12,0.16,-848.00,1087.00,1777,20240109,-56.61,692,20241115,11.42,1777,-56.61,20240109,692,11.42,20241115,1777,-56.61,20240109,692,11.42,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N +20241126,150756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,770,0,3,0.00,43646391,56727,73.97,778,788,750,1001,539,770,769.41,1.12,0,-5874,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,322,-0.91,0.71,12,0.14,-848.00,1087.00,1777,20240109,-56.67,692,20241115,11.27,1777,-56.67,20240109,692,11.27,20241115,1777,-56.67,20240109,692,11.27,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N +20241126,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,768,-2,5,-0.26,33556770,43540,56.77,778,788,750,1001,539,770,770.71,1.12,0,-7195,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,322,-0.91,0.71,12,0.10,-848.00,1087.00,1777,20240109,-56.78,692,20241115,10.98,1777,-56.78,20240109,692,10.98,20241115,1777,-56.78,20240109,692,10.98,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N +20241126,130753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,785,15,2,1.95,32506020,42177,54.99,778,788,750,1001,539,770,770.70,1.12,0,-7828,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,329,-0.93,0.72,12,0.10,-848.00,1087.00,1777,20240109,-55.82,692,20241115,13.44,1777,-55.82,20240109,692,13.44,20241115,1777,-55.82,20240109,692,13.44,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N +20241126,120758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,768,-2,5,-0.26,17778235,23199,30.25,778,785,750,1001,539,770,766.34,1.12,0,-7062,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,322,-0.91,0.71,12,0.06,-848.00,1087.00,1777,20240109,-56.78,692,20241115,10.98,1777,-56.78,20240109,692,10.98,20241115,1777,-56.78,20240109,692,10.98,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N +20241126,110802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,765,-5,5,-0.65,9119724,11798,15.38,778,785,763,1001,539,770,772.99,1.12,0,-5196,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,320,-0.90,0.70,12,0.03,-848.00,1087.00,1777,20240109,-56.95,692,20241115,10.55,1777,-56.95,20240109,692,10.55,20241115,1777,-56.95,20240109,692,10.55,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N +20241126,100804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,773,3,2,0.39,7005114,9041,11.79,778,785,767,1001,539,770,774.82,1.12,0,-4857,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,324,-0.91,0.71,12,0.02,-848.00,1087.00,1777,20240109,-56.50,692,20241115,11.71,1777,-56.50,20240109,692,11.71,20241115,1777,-56.50,20240109,692,11.71,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N +20241126,090757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,779,9,2,1.17,581218,748,0.98,778,782,774,1001,539,770,777.03,1.12,0,-495,810,790,765,745,720,800,755,209,231,500,530,1,1,41875293,326,-0.92,0.72,12,0.00,-848.00,1087.00,1777,20240109,-56.16,692,20241115,12.57,1777,-56.16,20240109,692,12.57,20241115,1777,-56.16,20240109,692,12.57,20241115,1.30,N,090150,500,209 억,,466976,N,N,0,N,00,N 20241125,160738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,770,21,2,2.80,58632929,76546,90.54,749,785,740,973,525,749,765.94,1.10,0,5315,768,758,747,737,726,753,732,209,224,500,520,1,1,41875293,322,-0.91,0.71,12,0.18,-848.00,1087.00,1777,20240109,-56.67,692,20241115,11.27,1777,-56.67,20240109,692,11.27,20241115,1777,-56.67,20240109,692,11.27,20241115,1.26,N,090150,500,209 억,,461501,N,N,0,N,00,N 20241125,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,768,19,2,2.54,52213172,68224,80.70,749,785,740,973,525,749,765.32,1.10,0,6031,768,758,747,737,726,753,732,209,224,500,520,1,1,41875293,322,-0.91,0.71,12,0.16,-848.00,1087.00,1777,20240109,-56.78,692,20241115,10.98,1777,-56.78,20240109,692,10.98,20241115,1777,-56.78,20240109,692,10.98,20241115,1.26,N,090150,500,209 억,,461501,N,N,0,N,00,N 20241125,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,771,22,2,2.94,47781956,62457,73.88,749,785,740,973,525,749,765.04,1.10,0,5818,768,758,747,737,726,753,732,209,224,500,520,1,1,41875293,323,-0.91,0.71,12,0.15,-848.00,1087.00,1777,20240109,-56.61,692,20241115,11.42,1777,-56.61,20240109,692,11.42,20241115,1777,-56.61,20240109,692,11.42,20241115,1.26,N,090150,500,209 억,,461501,N,N,0,N,00,N diff --git a/090350/price/prices-20241101.csv b/090350/price/prices-20241101.csv index 922bebdc0ba7..6654f389adbe 100644 --- a/090350/price/prices-20241101.csv +++ b/090350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160749,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8220,50,2,0.61,317611170,38727,96.62,8190,8260,8140,10620,5720,8170,8201.28,7.34,0,-7471,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1644,6.04,0.45,12,0.19,1362.00,18290.00,12730,20240214,-35.43,7850,20241115,4.71,12730,-35.43,20240214,7850,4.71,20241115,12730,-35.43,20240214,7850,4.71,20241115,2.02,N,090350,500,100 억,,1468001,N,N,4,N,00,N +20241126,150756,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8210,40,2,0.49,277225070,33809,84.35,8190,8260,8140,10620,5720,8170,8199.74,7.34,0,-9082,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1642,6.03,0.45,12,0.17,1362.00,18290.00,12730,20240214,-35.51,7850,20241115,4.59,12730,-35.51,20240214,7850,4.59,20241115,12730,-35.51,20240214,7850,4.59,20241115,2.02,N,090350,500,100 억,,1468001,N,N,3,N,00,N +20241126,140754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8220,50,2,0.61,220016320,26859,67.01,8190,8240,8140,10620,5720,8170,8191.53,7.34,0,-9020,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1644,6.04,0.45,12,0.13,1362.00,18290.00,12730,20240214,-35.43,7850,20241115,4.71,12730,-35.43,20240214,7850,4.71,20241115,12730,-35.43,20240214,7850,4.71,20241115,2.02,N,090350,500,100 억,,1468001,N,N,3,N,00,N +20241126,130753,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,30,2,0.37,193148460,23589,58.85,8190,8220,8140,10620,5720,8170,8188.07,7.34,0,-8638,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1640,6.02,0.45,12,0.12,1362.00,18290.00,12730,20240214,-35.59,7850,20241115,4.46,12730,-35.59,20240214,7850,4.46,20241115,12730,-35.59,20240214,7850,4.46,20241115,2.02,N,090350,500,100 억,,1468001,N,N,3,N,00,N +20241126,120759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8190,20,2,0.24,158417870,19358,48.30,8190,8220,8140,10620,5720,8170,8183.59,7.34,0,-8121,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1638,6.01,0.45,12,0.10,1362.00,18290.00,12730,20240214,-35.66,7850,20241115,4.33,12730,-35.66,20240214,7850,4.33,20241115,12730,-35.66,20240214,7850,4.33,20241115,2.02,N,090350,500,100 억,,1468001,N,N,3,N,00,N +20241126,110803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8190,20,2,0.24,145977520,17839,44.51,8190,8220,8140,10620,5720,8170,8183.06,7.34,0,-8139,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1638,6.01,0.45,12,0.09,1362.00,18290.00,12730,20240214,-35.66,7850,20241115,4.33,12730,-35.66,20240214,7850,4.33,20241115,12730,-35.66,20240214,7850,4.33,20241115,2.02,N,090350,500,100 억,,1468001,N,N,3,N,00,N +20241126,100805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,10,2,0.12,102567030,12541,31.29,8190,8220,8140,10620,5720,8170,8178.54,7.34,0,-7404,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1636,6.01,0.45,12,0.06,1362.00,18290.00,12730,20240214,-35.74,7850,20241115,4.20,12730,-35.74,20240214,7850,4.20,20241115,12730,-35.74,20240214,7850,4.20,20241115,2.02,N,090350,500,100 억,,1468001,N,N,3,N,00,N +20241126,090757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8160,-10,5,-0.12,44731320,5477,13.66,8190,8190,8140,10620,5720,8170,8167.12,7.34,0,-5457,8270,8220,8140,8090,8010,8245,8115,100,2450,500,6200,10,1,20000000,1632,5.99,0.45,12,0.03,1362.00,18290.00,12730,20240214,-35.90,7850,20241115,3.95,12730,-35.90,20240214,7850,3.95,20241115,12730,-35.90,20240214,7850,3.95,20241115,2.02,N,090350,500,100 억,,1468001,N,N,3,N,00,N 20241125,160738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,70,2,0.86,323135500,39674,76.52,8060,8190,8060,10530,5670,8100,8144.77,7.33,0,1739,8260,8180,8110,8030,7960,8145,7995,100,2430,500,6150,10,1,20000000,1634,6.00,0.45,12,0.20,1362.00,18290.00,12730,20240214,-35.82,7850,20241115,4.08,12730,-35.82,20240214,7850,4.08,20241115,12730,-35.82,20240214,7850,4.08,20241115,2.04,N,090350,500,100 억,,1465207,N,N,3,N,00,N 20241125,150754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,70,2,0.86,300829410,36941,71.25,8060,8190,8060,10530,5670,8100,8143.51,7.33,0,1926,8260,8180,8110,8030,7960,8145,7995,100,2430,500,6150,10,1,20000000,1634,6.00,0.45,12,0.18,1362.00,18290.00,12730,20240214,-35.82,7850,20241115,4.08,12730,-35.82,20240214,7850,4.08,20241115,12730,-35.82,20240214,7850,4.08,20241115,2.04,N,090350,500,100 억,,1465207,N,N,0,N,00,N 20241125,140752,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8160,60,2,0.74,263487220,32369,62.43,8060,8180,8060,10530,5670,8100,8140.11,7.33,0,2880,8260,8180,8110,8030,7960,8145,7995,100,2430,500,6150,10,1,20000000,1632,5.99,0.45,12,0.16,1362.00,18290.00,12730,20240214,-35.90,7850,20241115,3.95,12730,-35.90,20240214,7850,3.95,20241115,12730,-35.90,20240214,7850,3.95,20241115,2.04,N,090350,500,100 억,,1465207,N,N,0,N,00,N diff --git a/090360/price/prices-20241101.csv b/090360/price/prices-20241101.csv index 5083fc0ae2df..e21c7b21f4dd 100644 --- a/090360/price/prices-20241101.csv +++ b/090360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160750,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23050,400,2,1.77,2297224900,100074,106.15,22600,23300,22150,29400,15900,22650,22955.53,1.65,0,-548,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2247,324.65,2.50,12,1.03,71.00,9226.00,39500,20240227,-41.65,19200,20241113,20.05,39500,-41.65,20240227,19200,20.05,20241113,39500,-41.65,20240227,19200,20.05,20241113,2.67,N,090360,500,48 억,,161066,N,N,253,N,00,N +20241126,150757,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23100,450,2,1.99,2070818850,90261,95.74,22600,23300,22150,29400,15900,22650,22943.26,1.65,0,-625,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2252,325.35,2.50,12,0.93,71.00,9226.00,39500,20240227,-41.52,19200,20241113,20.31,39500,-41.52,20240227,19200,20.31,20241113,39500,-41.52,20240227,19200,20.31,20241113,2.67,N,090360,500,48 억,,161066,N,N,1,N,00,N +20241126,140755,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22800,150,2,0.66,1563114600,68298,72.44,22600,23300,22150,29400,15900,22650,22887.43,1.65,0,-1352,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2223,321.13,2.47,12,0.70,71.00,9226.00,39500,20240227,-42.28,19200,20241113,18.75,39500,-42.28,20240227,19200,18.75,20241113,39500,-42.28,20240227,19200,18.75,20241113,2.67,N,090360,500,48 억,,161066,N,N,1,N,00,N +20241126,130753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22950,300,2,1.32,1391466450,60796,64.48,22600,23300,22150,29400,15900,22650,22888.31,1.65,0,-1357,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2238,323.24,2.49,12,0.62,71.00,9226.00,39500,20240227,-41.90,19200,20241113,19.53,39500,-41.90,20240227,19200,19.53,20241113,39500,-41.90,20240227,19200,19.53,20241113,2.67,N,090360,500,48 억,,161066,N,N,1,N,00,N +20241126,120759,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23050,400,2,1.77,1190991400,52067,55.23,22600,23300,22150,29400,15900,22650,22875.13,1.65,0,-3286,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2247,324.65,2.50,12,0.53,71.00,9226.00,39500,20240227,-41.65,19200,20241113,20.05,39500,-41.65,20240227,19200,20.05,20241113,39500,-41.65,20240227,19200,20.05,20241113,2.67,N,090360,500,48 억,,161066,N,N,1,N,00,N +20241126,110803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22750,100,2,0.44,500988950,22193,23.54,22600,22800,22150,29400,15900,22650,22573.45,1.65,0,2423,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2218,320.42,2.47,12,0.23,71.00,9226.00,39500,20240227,-42.41,19200,20241113,18.49,39500,-42.41,20240227,19200,18.49,20241113,39500,-42.41,20240227,19200,18.49,20241113,2.67,N,090360,500,48 억,,161066,N,N,1,N,00,N +20241126,100805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22600,-50,5,-0.22,419880900,18613,19.74,22600,22800,22150,29400,15900,22650,22557.41,1.65,0,1558,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2204,318.31,2.45,12,0.19,71.00,9226.00,39500,20240227,-42.78,19200,20241113,17.71,39500,-42.78,20240227,19200,17.71,20241113,39500,-42.78,20240227,19200,17.71,20241113,2.67,N,090360,500,48 억,,161066,N,N,1,N,00,N +20241126,090757,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22350,-300,5,-1.32,109601250,4884,5.18,22600,22600,22150,29400,15900,22650,22431.30,1.65,0,-565,23750,23200,22600,22050,21450,23475,22325,49,6750,500,16300,50,1,9750000,2179,314.79,2.42,12,0.05,71.00,9226.00,39500,20240227,-43.42,19200,20241113,16.41,39500,-43.42,20240227,19200,16.41,20241113,39500,-43.42,20240227,19200,16.41,20241113,2.67,N,090360,500,48 억,,161066,N,N,1,N,00,N 20241125,160739,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22650,650,2,2.95,2102121950,93102,28.40,22250,23150,22000,28600,15400,22000,22578.70,1.59,0,7147,24733,23366,22583,21216,20433,22975,20825,49,6600,500,15840,50,1,9750000,2208,319.01,2.46,12,0.95,71.00,9226.00,39500,20240227,-42.66,19200,20241113,17.97,39500,-42.66,20240227,19200,17.97,20241113,39500,-42.66,20240227,19200,17.97,20241113,2.67,N,090360,500,48 억,,154837,N,N,1,N,00,N 20241125,150754,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22600,600,2,2.73,2029794450,89902,27.43,22250,23150,22000,28600,15400,22000,22578.18,1.59,0,7030,24733,23366,22583,21216,20433,22975,20825,49,6600,500,15840,50,1,9750000,2204,318.31,2.45,12,0.92,71.00,9226.00,39500,20240227,-42.78,19200,20241113,17.71,39500,-42.78,20240227,19200,17.71,20241113,39500,-42.78,20240227,19200,17.71,20241113,2.67,N,090360,500,48 억,,154837,N,N,2,N,00,N 20241125,140752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22500,500,2,2.27,1852060200,82000,25.02,22250,23150,22000,28600,15400,22000,22586.46,1.59,0,5549,24733,23366,22583,21216,20433,22975,20825,49,6600,500,15840,50,1,9750000,2194,316.90,2.44,12,0.84,71.00,9226.00,39500,20240227,-43.04,19200,20241113,17.19,39500,-43.04,20240227,19200,17.19,20241113,39500,-43.04,20240227,19200,17.19,20241113,2.67,N,090360,500,48 억,,154837,N,N,2,N,00,N diff --git a/090370/price/prices-20241101.csv b/090370/price/prices-20241101.csv index c16cfa409b76..53d8533f9d83 100644 --- a/090370/price/prices-20241101.csv +++ b/090370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1347,1,2,0.07,16251434,12020,64.33,1354,1363,1340,1749,943,1346,1352.04,0.00,0,-942,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,335,-4.60,0.47,12,0.05,-293.00,2885.00,2790,20231204,-51.72,1235,20241115,9.07,2360,-42.92,20240220,1235,9.07,20241115,2790,-51.72,20231204,1235,9.07,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241126,150757,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1356,10,2,0.74,15522482,11479,61.43,1354,1363,1340,1749,943,1346,1352.25,0.00,0,-827,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,338,-4.63,0.47,12,0.05,-293.00,2885.00,2790,20231204,-51.40,1235,20241115,9.80,2360,-42.54,20240220,1235,9.80,20241115,2790,-51.40,20231204,1235,9.80,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241126,140755,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1358,12,2,0.89,15363934,11362,60.81,1354,1363,1340,1749,943,1346,1352.22,0.00,0,-816,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,338,-4.63,0.47,12,0.05,-293.00,2885.00,2790,20231204,-51.33,1235,20241115,9.96,2360,-42.46,20240220,1235,9.96,20241115,2790,-51.33,20231204,1235,9.96,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241126,130754,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1359,13,2,0.97,12637617,9341,49.99,1354,1363,1341,1749,943,1346,1352.92,0.00,0,-814,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,338,-4.64,0.47,12,0.04,-293.00,2885.00,2790,20231204,-51.29,1235,20241115,10.04,2360,-42.42,20240220,1235,10.04,20241115,2790,-51.29,20231204,1235,10.04,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241126,120759,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1362,16,2,1.19,11374408,8404,44.98,1354,1363,1341,1749,943,1346,1353.45,0.00,0,-962,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,339,-4.65,0.47,12,0.03,-293.00,2885.00,2790,20231204,-51.18,1235,20241115,10.28,2360,-42.29,20240220,1235,10.28,20241115,2790,-51.18,20231204,1235,10.28,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241126,110803,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1357,11,2,0.82,8508484,6293,33.68,1354,1360,1341,1749,943,1346,1352.06,0.00,0,-962,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,338,-4.63,0.47,12,0.03,-293.00,2885.00,2790,20231204,-51.36,1235,20241115,9.88,2360,-42.50,20240220,1235,9.88,20241115,2790,-51.36,20231204,1235,9.88,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241126,100805,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1356,10,2,0.74,3562157,2633,14.09,1354,1356,1346,1749,943,1346,1352.89,0.00,0,-831,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,338,-4.63,0.47,12,0.01,-293.00,2885.00,2790,20231204,-51.40,1235,20241115,9.80,2360,-42.54,20240220,1235,9.80,20241115,2790,-51.40,20231204,1235,9.80,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241126,090758,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1355,9,2,0.67,437364,324,1.73,1354,1356,1346,1749,943,1346,1349.89,0.00,0,-104,1390,1368,1341,1319,1292,1379,1330,623,403,2500,880,1,1,24904689,337,-4.62,0.47,12,0.00,-293.00,2885.00,2790,20231204,-51.43,1235,20241115,9.72,2360,-42.58,20240220,1235,9.72,20241115,2790,-51.43,20231204,1235,9.72,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N 20241125,160739,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1346,32,2,2.44,23270957,17435,43.32,1314,1363,1314,1708,920,1314,1334.73,0.00,0,800,1358,1336,1318,1296,1278,1347,1307,623,394,2500,860,1,1,24904689,335,-4.59,0.47,12,0.07,-293.00,2885.00,2790,20231204,-51.76,1235,20241115,8.99,2360,-42.97,20240220,1235,8.99,20241115,2790,-51.76,20231204,1235,8.99,20241115,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N 20241125,150754,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1363,49,2,3.73,22957476,17202,42.74,1314,1363,1314,1708,920,1314,1334.58,0.00,0,801,1358,1336,1318,1296,1278,1347,1307,623,394,2500,860,1,1,24904689,339,-4.65,0.47,12,0.07,-293.00,2885.00,2790,20231204,-51.15,1235,20241115,10.36,2360,-42.25,20240220,1235,10.36,20241115,2790,-51.15,20231204,1235,10.36,20241115,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N 20241125,140752,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1353,39,2,2.97,18822880,14149,35.16,1314,1356,1314,1708,920,1314,1330.33,0.00,0,692,1358,1336,1318,1296,1278,1347,1307,623,394,2500,860,1,1,24904689,337,-4.62,0.47,12,0.06,-293.00,2885.00,2790,20231204,-51.51,1235,20241115,9.55,2360,-42.67,20240220,1235,9.55,20241115,2790,-51.51,20231204,1235,9.55,20241115,0.00,N,090370,2500,622 억,,0,N,N,1,N,00,N diff --git a/090410/price/prices-20241101.csv b/090410/price/prices-20241101.csv index cf6a2f6ed1d9..549284698aed 100644 --- a/090410/price/prices-20241101.csv +++ b/090410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1613,-7,5,-0.43,250987310,155877,137.97,1629,1640,1600,2105,1134,1620,1610.13,0.92,0,7211,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,743,3.08,0.65,12,0.34,523.00,2473.00,2210,20231214,-27.01,1352,20240909,19.30,2055,-21.51,20240111,1352,19.30,20240909,2210,-27.01,20231214,1352,19.30,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N +20241126,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1611,-9,5,-0.56,233909697,145282,128.60,1629,1640,1600,2105,1134,1620,1610.00,0.92,0,5117,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,742,3.08,0.65,12,0.32,523.00,2473.00,2210,20231214,-27.10,1352,20240909,19.16,2055,-21.61,20240111,1352,19.16,20240909,2210,-27.10,20231214,1352,19.16,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N +20241126,140755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1608,-12,5,-0.74,213531771,132613,117.38,1629,1640,1600,2105,1134,1620,1610.14,0.92,0,-414,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,741,3.07,0.65,12,0.29,523.00,2473.00,2210,20231214,-27.24,1352,20240909,18.93,2055,-21.75,20240111,1352,18.93,20240909,2210,-27.24,20231214,1352,18.93,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N +20241126,130754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1610,-10,5,-0.62,201205188,124958,110.61,1629,1640,1600,2105,1134,1620,1610.14,0.92,0,359,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,742,3.08,0.65,12,0.27,523.00,2473.00,2210,20231214,-27.15,1352,20240909,19.08,2055,-21.65,20240111,1352,19.08,20240909,2210,-27.15,20231214,1352,19.08,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N +20241126,120759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1609,-11,5,-0.68,192312412,119417,105.70,1629,1640,1600,2105,1134,1620,1610.38,0.92,0,1442,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,741,3.08,0.65,12,0.26,523.00,2473.00,2210,20231214,-27.19,1352,20240909,19.01,2055,-21.70,20240111,1352,19.01,20240909,2210,-27.19,20231214,1352,19.01,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N +20241126,110804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1610,-10,5,-0.62,185793603,115357,102.11,1629,1640,1600,2105,1134,1620,1610.55,0.92,0,2474,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,742,3.08,0.65,12,0.25,523.00,2473.00,2210,20231214,-27.15,1352,20240909,19.08,2055,-21.65,20240111,1352,19.08,20240909,2210,-27.15,20231214,1352,19.08,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N +20241126,100805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1613,-7,5,-0.43,110444993,68386,60.53,1629,1640,1600,2105,1134,1620,1614.98,0.92,0,-6386,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,743,3.08,0.65,12,0.15,523.00,2473.00,2210,20231214,-27.01,1352,20240909,19.30,2055,-21.51,20240111,1352,19.30,20240909,2210,-27.01,20231214,1352,19.30,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N +20241126,090758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1636,16,2,0.99,16854816,10361,9.17,1629,1636,1620,2105,1134,1620,1627.15,0.92,0,-1328,1651,1635,1620,1604,1589,1643,1612,46,485,100,1130,1,1,46084095,754,3.13,0.66,12,0.02,523.00,2473.00,2210,20231214,-25.97,1352,20240909,21.01,2055,-20.39,20240111,1352,21.01,20240909,2210,-25.97,20231214,1352,21.01,20240909,4.29,N,090410,100,46 억,,425782,N,N,0,N,00,N 20241125,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1620,3,2,0.19,181368182,111882,34.48,1617,1636,1605,2100,1132,1617,1621.08,0.95,0,-10002,1681,1649,1627,1595,1573,1638,1584,46,483,100,1130,1,1,46084095,747,3.10,0.66,12,0.24,523.00,2473.00,2210,20231214,-26.70,1352,20240909,19.82,2055,-21.17,20240111,1352,19.82,20240909,2210,-26.70,20231214,1352,19.82,20240909,4.30,N,090410,100,46 억,,435743,N,N,0,N,00,N 20241125,150755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1614,-3,5,-0.19,171339728,105686,32.57,1617,1636,1605,2100,1132,1617,1621.23,0.95,0,-7668,1681,1649,1627,1595,1573,1638,1584,46,483,100,1130,1,1,46084095,744,3.09,0.65,12,0.23,523.00,2473.00,2210,20231214,-26.97,1352,20240909,19.38,2055,-21.46,20240111,1352,19.38,20240909,2210,-26.97,20231214,1352,19.38,20240909,4.30,N,090410,100,46 억,,435743,N,N,0,N,00,N 20241125,140753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1620,3,2,0.19,128380294,79136,24.39,1617,1636,1605,2100,1132,1617,1622.30,0.95,0,-6401,1681,1649,1627,1595,1573,1638,1584,46,483,100,1130,1,1,46084095,747,3.10,0.66,12,0.17,523.00,2473.00,2210,20231214,-26.70,1352,20240909,19.82,2055,-21.17,20240111,1352,19.82,20240909,2210,-26.70,20231214,1352,19.82,20240909,4.30,N,090410,100,46 억,,435743,N,N,0,N,00,N diff --git a/090430/price/prices-20241101.csv b/090430/price/prices-20241101.csv index 1050ec4204fa..4f327164713a 100644 --- a/090430/price/prices-20241101.csv +++ b/090430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160751,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109400,1000,2,0.92,25617495200,235480,77.33,109300,111000,107000,140900,75900,108400,108788.04,28.86,0,-1786,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,63991,41.95,1.54,12,0.40,2608.00,70987.00,200500,20240531,-45.44,105000,20241118,4.19,200500,-45.44,20240531,105000,4.19,20241118,200500,-45.44,20240531,105000,4.19,20241118,0.52,N,090430,500,292 억,,16883217,N,N,36,N,00,N +20241126,150758,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109300,900,2,0.83,23675653100,217751,71.51,109300,111000,107000,140900,75900,108400,108728.10,28.86,0,-5771,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,63933,41.91,1.54,12,0.37,2608.00,70987.00,200500,20240531,-45.49,105000,20241118,4.10,200500,-45.49,20240531,105000,4.10,20241118,200500,-45.49,20240531,105000,4.10,20241118,0.52,N,090430,500,292 억,,16883217,N,N,848,N,00,N +20241126,140756,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109200,800,2,0.74,21034958100,193579,63.57,109300,111000,107000,140900,75900,108400,108663.43,28.86,0,-16644,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,63874,41.87,1.54,12,0.33,2608.00,70987.00,200500,20240531,-45.54,105000,20241118,4.00,200500,-45.54,20240531,105000,4.00,20241118,200500,-45.54,20240531,105000,4.00,20241118,0.52,N,090430,500,292 억,,16883217,N,N,848,N,00,N +20241126,130754,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109000,600,2,0.55,18564144800,170921,56.13,109300,111000,107000,140900,75900,108400,108612.43,28.86,0,-25544,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,63757,41.79,1.54,12,0.29,2608.00,70987.00,200500,20240531,-45.64,105000,20241118,3.81,200500,-45.64,20240531,105000,3.81,20241118,200500,-45.64,20240531,105000,3.81,20241118,0.52,N,090430,500,292 억,,16883217,N,N,848,N,00,N +20241126,120800,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108400,0,3,0.00,16514898400,152093,49.95,109300,111000,107000,140900,75900,108400,108584.21,28.86,0,-32269,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,63406,41.56,1.53,12,0.26,2608.00,70987.00,200500,20240531,-45.94,105000,20241118,3.24,200500,-45.94,20240531,105000,3.24,20241118,200500,-45.94,20240531,105000,3.24,20241118,0.52,N,090430,500,292 억,,16883217,N,N,848,N,00,N +20241126,110804,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108000,-400,5,-0.37,14577253800,134148,44.05,109300,111000,107000,140900,75900,108400,108665.46,28.86,0,-33454,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,63172,41.41,1.52,12,0.23,2608.00,70987.00,200500,20240531,-46.13,105000,20241118,2.86,200500,-46.13,20240531,105000,2.86,20241118,200500,-46.13,20240531,105000,2.86,20241118,0.52,N,090430,500,292 억,,16883217,N,N,848,N,00,N +20241126,100806,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108900,500,2,0.46,9024900800,82628,27.14,109300,111000,108200,140900,75900,108400,109223.28,28.86,0,-16351,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,63699,41.76,1.53,12,0.14,2608.00,70987.00,200500,20240531,-45.69,105000,20241118,3.71,200500,-45.69,20240531,105000,3.71,20241118,200500,-45.69,20240531,105000,3.71,20241118,0.52,N,090430,500,292 억,,16883217,N,N,848,N,00,N +20241126,090758,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109600,1200,2,1.11,3540181100,32187,10.57,109300,111000,109200,140900,75900,108400,109987.92,28.86,0,4811,113733,111066,109733,107066,105733,110400,106400,292,32500,500,75880,100,1,58492759,64108,42.02,1.54,12,0.06,2608.00,70987.00,200500,20240531,-45.34,105000,20241118,4.38,200500,-45.34,20240531,105000,4.38,20241118,200500,-45.34,20240531,105000,4.38,20241118,0.52,N,090430,500,292 억,,16883217,N,N,848,N,00,N 20241125,160740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108400,-700,5,-0.64,32881528100,299960,193.55,109900,112400,108400,141800,76400,109100,109621.11,29.03,0,-43917,112100,110600,109500,108000,106900,110050,107450,292,32700,500,76370,100,1,58492759,63406,41.56,1.53,12,0.51,2608.00,70987.00,200500,20240531,-45.94,105000,20241118,3.24,200500,-45.94,20240531,105000,3.24,20241118,200500,-45.94,20240531,105000,3.24,20241118,0.52,N,090430,500,292 억,,16979471,N,N,848,N,00,N 20241125,150755,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108700,-400,5,-0.37,23537233300,213828,137.97,109900,112400,108700,141800,76400,109100,110075.54,29.03,0,-34812,112100,110600,109500,108000,106900,110050,107450,292,32700,500,76370,100,1,58492759,63582,41.68,1.53,12,0.37,2608.00,70987.00,200500,20240531,-45.79,105000,20241118,3.52,200500,-45.79,20240531,105000,3.52,20241118,200500,-45.79,20240531,105000,3.52,20241118,0.52,N,090430,500,292 억,,16979471,N,N,16,N,00,N 20241125,140753,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109700,600,2,0.55,16064331700,145354,93.79,109900,112400,109500,141800,76400,109100,110518.68,29.03,0,-12805,112100,110600,109500,108000,106900,110050,107450,292,32700,500,76370,100,1,58492759,64167,42.06,1.55,12,0.25,2608.00,70987.00,200500,20240531,-45.29,105000,20241118,4.48,200500,-45.29,20240531,105000,4.48,20241118,200500,-45.29,20240531,105000,4.48,20241118,0.52,N,090430,500,292 억,,16979471,N,N,16,N,00,N diff --git a/090460/price/prices-20241101.csv b/090460/price/prices-20241101.csv index 2af6874f40bc..2a72edc04905 100644 --- a/090460/price/prices-20241101.csv +++ b/090460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17380,1000,2,6.11,19709230270,1149603,311.68,16420,17520,16320,21250,11470,16380,17144.37,13.69,0,155450,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5990,6.61,0.86,12,3.34,2631.00,20155.00,27400,20240717,-36.57,14650,20241115,18.63,27400,-36.57,20240717,14650,18.63,20241115,27400,-36.57,20240717,14650,18.63,20241115,3.72,N,090460,500,172 억,,4719071,N,N,12,N,00,N +20241126,150758,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17390,1010,2,6.17,19145538880,1117178,302.89,16420,17520,16320,21250,11470,16380,17137.41,13.69,0,154524,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5993,6.61,0.86,12,3.24,2631.00,20155.00,27400,20240717,-36.53,14650,20241115,18.70,27400,-36.53,20240717,14650,18.70,20241115,27400,-36.53,20240717,14650,18.70,20241115,3.72,N,090460,500,172 억,,4719071,N,N,270,N,00,N +20241126,140756,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17270,890,2,5.43,17919334120,1046378,283.69,16420,17520,16320,21250,11470,16380,17125.11,13.69,0,144683,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5952,6.56,0.86,12,3.04,2631.00,20155.00,27400,20240717,-36.97,14650,20241115,17.88,27400,-36.97,20240717,14650,17.88,20241115,27400,-36.97,20240717,14650,17.88,20241115,3.72,N,090460,500,172 억,,4719071,N,N,270,N,00,N +20241126,130755,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17220,840,2,5.13,14969293380,876535,237.64,16420,17380,16320,21250,11470,16380,17077.80,13.69,0,115328,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5935,6.55,0.85,12,2.54,2631.00,20155.00,27400,20240717,-37.15,14650,20241115,17.54,27400,-37.15,20240717,14650,17.54,20241115,27400,-37.15,20240717,14650,17.54,20241115,3.72,N,090460,500,172 억,,4719071,N,N,270,N,00,N +20241126,120800,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17170,790,2,4.82,13071532760,766487,207.81,16420,17290,16320,21250,11470,16380,17053.82,13.69,0,91042,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5918,6.53,0.85,12,2.22,2631.00,20155.00,27400,20240717,-37.34,14650,20241115,17.20,27400,-37.34,20240717,14650,17.20,20241115,27400,-37.34,20240717,14650,17.20,20241115,3.72,N,090460,500,172 억,,4719071,N,N,270,N,00,N +20241126,110805,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17150,770,2,4.70,11668748220,684757,185.65,16420,17290,16320,21250,11470,16380,17040.71,13.69,0,76734,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5911,6.52,0.85,12,1.99,2631.00,20155.00,27400,20240717,-37.41,14650,20241115,17.06,27400,-37.41,20240717,14650,17.06,20241115,27400,-37.41,20240717,14650,17.06,20241115,3.72,N,090460,500,172 억,,4719071,N,N,270,N,00,N +20241126,100806,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17060,680,2,4.15,9908402930,581665,157.70,16420,17290,16320,21250,11470,16380,17034.55,13.69,0,91064,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5880,6.48,0.85,12,1.69,2631.00,20155.00,27400,20240717,-37.74,14650,20241115,16.45,27400,-37.74,20240717,14650,16.45,20241115,27400,-37.74,20240717,14650,16.45,20241115,3.72,N,090460,500,172 억,,4719071,N,N,270,N,00,N +20241126,090759,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16590,210,2,1.28,583086940,35224,9.55,16420,16700,16320,21250,11470,16380,16553.68,13.69,0,1266,17060,16720,16160,15820,15260,16890,15990,172,4870,500,11790,10,1,34464379,5718,6.31,0.82,12,0.10,2631.00,20155.00,27400,20240717,-39.45,14650,20241115,13.24,27400,-39.45,20240717,14650,13.24,20241115,27400,-39.45,20240717,14650,13.24,20241115,3.72,N,090460,500,172 억,,4719071,N,N,270,N,00,N 20241125,160740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16380,720,2,4.60,5905423180,362973,169.01,15660,16500,15600,20350,10970,15660,16269.34,13.44,0,45993,16020,15840,15630,15450,15240,15930,15540,172,4690,500,11270,10,1,34464379,5645,6.23,0.81,12,1.05,2631.00,20155.00,27400,20240717,-40.22,14650,20241115,11.81,27400,-40.22,20240717,14650,11.81,20241115,27400,-40.22,20240717,14650,11.81,20241115,3.78,N,090460,500,172 억,,4633303,N,N,270,N,00,N 20241125,150755,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16320,660,2,4.21,5459405920,335717,156.32,15660,16500,15600,20350,10970,15660,16261.93,13.44,0,56418,16020,15840,15630,15450,15240,15930,15540,172,4690,500,11270,10,1,34464379,5625,6.20,0.81,12,0.97,2631.00,20155.00,27400,20240717,-40.44,14650,20241115,11.40,27400,-40.44,20240717,14650,11.40,20241115,27400,-40.44,20240717,14650,11.40,20241115,3.78,N,090460,500,172 억,,4633303,N,N,3,N,00,N 20241125,140753,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,16420,760,2,4.85,4750449430,292487,136.19,15660,16500,15600,20350,10970,15660,16241.57,13.44,0,64808,16020,15840,15630,15450,15240,15930,15540,172,4690,500,11270,10,1,34464379,5659,6.24,0.81,12,0.85,2631.00,20155.00,27400,20240717,-40.07,14650,20241115,12.08,27400,-40.07,20240717,14650,12.08,20241115,27400,-40.07,20240717,14650,12.08,20241115,3.78,N,090460,500,172 억,,4633303,N,N,3,N,00,N diff --git a/090470/price/prices-20241101.csv b/090470/price/prices-20241101.csv index 6e97b5e11691..7c039f8d3787 100644 --- a/090470/price/prices-20241101.csv +++ b/090470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,0,3,0.00,322557880,62690,120.06,5100,5470,5030,6630,3570,5100,5145.28,0.64,0,16085,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,891,-68.92,0.53,12,0.36,-74.00,9618.00,11050,20231201,-53.85,4515,20240906,12.96,10750,-52.56,20240124,4515,12.96,20240906,11050,-53.85,20231201,4515,12.96,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N +20241126,150758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,0,3,0.00,309031670,60038,114.98,5100,5470,5030,6630,3570,5100,5147.27,0.64,0,14256,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,891,-68.92,0.53,12,0.34,-74.00,9618.00,11050,20231201,-53.85,4515,20240906,12.96,10750,-52.56,20240124,4515,12.96,20240906,11050,-53.85,20231201,4515,12.96,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N +20241126,140756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,70,2,1.37,262108740,50847,97.38,5100,5470,5030,6630,3570,5100,5154.85,0.64,0,9470,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,904,-69.86,0.54,12,0.29,-74.00,9618.00,11050,20231201,-53.21,4515,20240906,14.51,10750,-51.91,20240124,4515,14.51,20240906,11050,-53.21,20231201,4515,14.51,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N +20241126,130755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,40,2,0.78,226388030,43849,83.97,5100,5470,5030,6630,3570,5100,5162.90,0.64,0,6947,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,898,-69.46,0.53,12,0.25,-74.00,9618.00,11050,20231201,-53.48,4515,20240906,13.84,10750,-52.19,20240124,4515,13.84,20240906,11050,-53.48,20231201,4515,13.84,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N +20241126,120800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,50,2,0.98,202083490,39092,74.86,5100,5470,5030,6630,3570,5100,5169.43,0.64,0,4187,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,900,-69.59,0.54,12,0.22,-74.00,9618.00,11050,20231201,-53.39,4515,20240906,14.06,10750,-52.09,20240124,4515,14.06,20240906,11050,-53.39,20231201,4515,14.06,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N +20241126,110805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,70,2,1.37,193622980,37445,71.71,5100,5470,5030,6630,3570,5100,5170.86,0.64,0,3447,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,904,-69.86,0.54,12,0.21,-74.00,9618.00,11050,20231201,-53.21,4515,20240906,14.51,10750,-51.91,20240124,4515,14.51,20240906,11050,-53.21,20231201,4515,14.51,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N +20241126,100806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,50,2,0.98,124943700,24029,46.02,5100,5470,5030,6630,3570,5100,5199.70,0.64,0,-1229,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,900,-69.59,0.54,12,0.14,-74.00,9618.00,11050,20231201,-53.39,4515,20240906,14.06,10750,-52.09,20240124,4515,14.06,20240906,11050,-53.39,20231201,4515,14.06,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N +20241126,090759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-60,5,-1.18,6822080,1349,2.58,5100,5120,5030,6630,3570,5100,5057.14,0.64,0,-788,5313,5206,5113,5006,4913,5260,5060,87,1530,500,3670,10,1,17476594,881,-68.11,0.52,12,0.01,-74.00,9618.00,11050,20231201,-54.39,4515,20240906,11.63,10750,-53.12,20240124,4515,11.63,20240906,11050,-54.39,20231201,4515,11.63,20240906,3.15,N,090470,500,87 억,,112126,N,N,0,N,00,N 20241125,160740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,90,2,1.80,263139450,51429,232.02,5020,5220,5020,6510,3510,5010,5116.56,0.57,0,11833,5336,5172,5086,4922,4836,5130,4880,87,1500,500,3600,10,1,17476594,891,-68.92,0.53,12,0.29,-74.00,9618.00,11050,20231201,-53.85,4515,20240906,12.96,10750,-52.56,20240124,4515,12.96,20240906,11050,-53.85,20231201,4515,12.96,20240906,3.18,N,090470,500,87 억,,100016,N,N,0,N,00,N 20241125,150756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5090,80,2,1.60,257602380,50339,227.10,5020,5220,5020,6510,3510,5010,5117.35,0.57,0,12040,5336,5172,5086,4922,4836,5130,4880,87,1500,500,3600,10,1,17476594,890,-68.78,0.53,12,0.29,-74.00,9618.00,11050,20231201,-53.94,4515,20240906,12.74,10750,-52.65,20240124,4515,12.74,20240906,11050,-53.94,20231201,4515,12.74,20240906,3.18,N,090470,500,87 억,,100016,N,N,0,N,00,N 20241125,140753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,70,2,1.40,243554300,47579,214.65,5020,5220,5020,6510,3510,5010,5118.95,0.57,0,12909,5336,5172,5086,4922,4836,5130,4880,87,1500,500,3600,10,1,17476594,888,-68.65,0.53,12,0.27,-74.00,9618.00,11050,20231201,-54.03,4515,20240906,12.51,10750,-52.74,20240124,4515,12.51,20240906,11050,-54.03,20231201,4515,12.51,20240906,3.18,N,090470,500,87 억,,100016,N,N,0,N,00,N diff --git a/090710/price/prices-20241101.csv b/090710/price/prices-20241101.csv index 2f9b0e5eaeb6..9f764cf0a1cc 100644 --- a/090710/price/prices-20241101.csv +++ b/090710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1638,16,2,0.99,10157095837,6237501,150.11,1628,1666,1590,2105,1136,1622,1628.38,2.00,0,-24313,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1796,-30.33,1.84,12,5.69,-54.00,890.00,4107,20240119,-60.12,1073,20241023,52.66,4107,-60.12,20240119,1073,52.66,20241023,3860,-57.56,20240228,1073,52.66,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N +20241126,150759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,8,2,0.49,9784858282,6009488,144.63,1628,1666,1590,2105,1136,1622,1628.24,2.00,0,-15556,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1787,-30.19,1.83,12,5.48,-54.00,890.00,4107,20240119,-60.31,1073,20241023,51.91,4107,-60.31,20240119,1073,51.91,20241023,3860,-57.77,20240228,1073,51.91,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N +20241126,140757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1619,-3,5,-0.18,9012991856,5534657,133.20,1628,1666,1590,2105,1136,1622,1628.47,2.00,0,-123508,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1775,-29.98,1.82,12,5.05,-54.00,890.00,4107,20240119,-60.58,1073,20241023,50.89,4107,-60.58,20240119,1073,50.89,20241023,3860,-58.06,20240228,1073,50.89,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N +20241126,130755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1623,1,2,0.06,8210821573,5037846,121.24,1628,1666,1590,2105,1136,1622,1629.83,2.00,0,-64444,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1779,-30.06,1.82,12,4.60,-54.00,890.00,4107,20240119,-60.48,1073,20241023,51.26,4107,-60.48,20240119,1073,51.26,20241023,3860,-57.95,20240228,1073,51.26,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N +20241126,120801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,8,2,0.49,7568673933,4642792,111.73,1628,1666,1590,2105,1136,1622,1630.20,2.00,0,-41043,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1787,-30.19,1.83,12,4.24,-54.00,890.00,4107,20240119,-60.31,1073,20241023,51.91,4107,-60.31,20240119,1073,51.91,20241023,3860,-57.77,20240228,1073,51.91,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N +20241126,110805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,-4,5,-0.25,4335396417,2675707,64.39,1628,1640,1590,2105,1136,1622,1620.28,2.00,0,-84260,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1774,-29.96,1.82,12,2.44,-54.00,890.00,4107,20240119,-60.60,1073,20241023,50.79,4107,-60.60,20240119,1073,50.79,20241023,3860,-58.08,20240228,1073,50.79,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N +20241126,100807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1633,11,2,0.68,3201956715,1978218,47.61,1628,1640,1590,2105,1136,1622,1618.60,2.00,0,-77413,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1790,-30.24,1.83,12,1.80,-54.00,890.00,4107,20240119,-60.24,1073,20241023,52.19,4107,-60.24,20240119,1073,52.19,20241023,3860,-57.69,20240228,1073,52.19,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N +20241126,090759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1593,-29,5,-1.79,774367719,482154,11.60,1628,1628,1590,2105,1136,1622,1605.98,2.00,0,-181965,1664,1643,1607,1586,1550,1653,1596,548,483,500,970,1,1,109623165,1746,-29.50,1.79,12,0.44,-54.00,890.00,4107,20240119,-61.21,1073,20241023,48.46,4107,-61.21,20240119,1073,48.46,20241023,3860,-58.73,20240228,1073,48.46,20241023,0.69,N,090710,500,548 억,,2188809,N,N,0,N,00,N 20241125,160741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1622,58,2,3.71,6568155918,4093088,26.56,1582,1628,1571,2030,1095,1564,1604.66,1.67,0,366749,1778,1671,1613,1506,1448,1642,1477,548,466,500,930,1,1,109623165,1778,-30.04,1.82,12,3.73,-54.00,890.00,4107,20240119,-60.51,1073,20241023,51.16,4107,-60.51,20240119,1073,51.16,20241023,3860,-57.98,20240228,1073,51.16,20241023,0.69,N,090710,500,548 억,,1828597,N,N,0,N,00,N 20241125,150756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1626,62,2,3.96,6006048888,3746558,24.31,1582,1628,1571,2030,1095,1564,1603.09,1.67,0,385530,1778,1671,1613,1506,1448,1642,1477,548,466,500,930,1,1,109623165,1782,-30.11,1.83,12,3.42,-54.00,890.00,4107,20240119,-60.41,1073,20241023,51.54,4107,-60.41,20240119,1073,51.54,20241023,3860,-57.88,20240228,1073,51.54,20241023,0.69,N,090710,500,548 억,,1828597,N,N,0,N,00,N 20241125,140754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1603,39,2,2.49,4638032899,2898884,18.81,1582,1624,1571,2030,1095,1564,1599.94,1.67,0,270544,1778,1671,1613,1506,1448,1642,1477,548,466,500,930,1,1,109623165,1757,-29.69,1.80,12,2.64,-54.00,890.00,4107,20240119,-60.97,1073,20241023,49.39,4107,-60.97,20240119,1073,49.39,20241023,3860,-58.47,20240228,1073,49.39,20241023,0.69,N,090710,500,548 억,,1828597,N,N,0,N,00,N diff --git a/090850/price/prices-20241101.csv b/090850/price/prices-20241101.csv index 3a867dc5ebca..5cad430626d1 100644 --- a/090850/price/prices-20241101.csv +++ b/090850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6200,-60,5,-0.96,1077640590,172651,77.74,6270,6280,6200,8130,4390,6260,6241.75,14.60,0,2295,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1472,-281.82,1.68,12,0.73,-22.00,3684.00,6680,20241111,-7.19,4910,20241022,26.27,6680,-7.19,20241111,4910,26.27,20241022,6680,-7.19,20241111,4910,26.27,20241022,1.22,N,090850,500,118 억,,3465814,N,N,9,N,00,N +20241126,150759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6220,-40,5,-0.64,998404740,159888,71.99,6270,6280,6210,8130,4390,6260,6244.40,14.60,0,2375,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1477,-282.73,1.69,12,0.67,-22.00,3684.00,6680,20241111,-6.89,4910,20241022,26.68,6680,-6.89,20241111,4910,26.68,20241022,6680,-6.89,20241111,4910,26.68,20241022,1.22,N,090850,500,118 억,,3465814,N,N,4,N,00,N +20241126,140757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6240,-20,5,-0.32,813500640,130219,58.63,6270,6280,6210,8130,4390,6260,6247.17,14.60,0,2279,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1482,-283.64,1.69,12,0.55,-22.00,3684.00,6680,20241111,-6.59,4910,20241022,27.09,6680,-6.59,20241111,4910,27.09,20241022,6680,-6.59,20241111,4910,27.09,20241022,1.22,N,090850,500,118 억,,3465814,N,N,4,N,00,N +20241126,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6240,-20,5,-0.32,720370810,115273,51.90,6270,6280,6210,8130,4390,6260,6249.26,14.60,0,2799,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1482,-283.64,1.69,12,0.49,-22.00,3684.00,6680,20241111,-6.59,4910,20241022,27.09,6680,-6.59,20241111,4910,27.09,20241022,6680,-6.59,20241111,4910,27.09,20241022,1.22,N,090850,500,118 억,,3465814,N,N,4,N,00,N +20241126,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,-10,5,-0.16,564198240,90252,40.64,6270,6280,6210,8130,4390,6260,6251.37,14.60,0,5461,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1484,-284.09,1.70,12,0.38,-22.00,3684.00,6680,20241111,-6.44,4910,20241022,27.29,6680,-6.44,20241111,4910,27.29,20241022,6680,-6.44,20241111,4910,27.29,20241022,1.22,N,090850,500,118 억,,3465814,N,N,4,N,00,N +20241126,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,-10,5,-0.16,458753750,73402,33.05,6270,6280,6210,8130,4390,6260,6249.88,14.60,0,-1697,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1484,-284.09,1.70,12,0.31,-22.00,3684.00,6680,20241111,-6.44,4910,20241022,27.29,6680,-6.44,20241111,4910,27.29,20241022,6680,-6.44,20241111,4910,27.29,20241022,1.22,N,090850,500,118 억,,3465814,N,N,4,N,00,N +20241126,100807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,-10,5,-0.16,235304140,37664,16.96,6270,6280,6210,8130,4390,6260,6247.45,14.60,0,-8329,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1484,-284.09,1.70,12,0.16,-22.00,3684.00,6680,20241111,-6.44,4910,20241022,27.29,6680,-6.44,20241111,4910,27.29,20241022,6680,-6.44,20241111,4910,27.29,20241022,1.22,N,090850,500,118 억,,3465814,N,N,4,N,00,N +20241126,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,10,2,0.16,22124870,3530,1.59,6270,6280,6250,8130,4390,6260,6267.67,14.60,0,-1693,6353,6306,6283,6236,6213,6295,6225,119,1870,500,4500,10,1,23746361,1489,-285.00,1.70,12,0.01,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,1.22,N,090850,500,118 억,,3465814,N,N,4,N,00,N 20241125,160741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6260,-50,5,-0.79,1207887720,191988,63.64,6330,6330,6260,8200,4420,6310,6286.61,14.66,0,-16296,6430,6370,6310,6250,6190,6400,6280,119,1890,500,4540,10,1,23746361,1487,-284.55,1.70,12,0.81,-22.00,3684.00,6680,20241111,-6.29,4910,20241022,27.49,6680,-6.29,20241111,4910,27.49,20241022,6680,-6.29,20241111,4910,27.49,20241022,1.35,N,090850,500,118 억,,3482110,N,N,4,N,00,N 20241125,150756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-30,5,-0.48,1108148440,176068,58.36,6330,6330,6260,8200,4420,6310,6289.12,14.66,0,-15772,6430,6370,6310,6250,6190,6400,6280,119,1890,500,4540,10,1,23746361,1491,-285.45,1.70,12,0.74,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,1.35,N,090850,500,118 억,,3482110,N,N,0,N,00,N 20241125,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-30,5,-0.48,939552360,149172,49.45,6330,6330,6270,8200,4420,6310,6294.22,14.66,0,7678,6430,6370,6310,6250,6190,6400,6280,119,1890,500,4540,10,1,23746361,1491,-285.45,1.70,12,0.63,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,1.35,N,090850,500,118 억,,3482110,N,N,0,N,00,N diff --git a/091090/price/prices-20241101.csv b/091090/price/prices-20241101.csv index bbb7ba0e4e42..2e85fe62451c 100644 --- a/091090/price/prices-20241101.csv +++ b/091090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160752,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241126,150759,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241126,140757,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241126,130756,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241126,120801,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241126,110806,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241126,100807,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241126,090800,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231117,0.00,1270,20231117,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241125,160741,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231116,0.00,1270,20231116,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241125,150756,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231116,0.00,1270,20231116,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241125,140754,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231116,0.00,1270,20231116,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20241101.csv b/091120/price/prices-20241101.csv index 956b7a9e7ac0..9ca22d430aca 100644 --- a/091120/price/prices-20241101.csv +++ b/091120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160752,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24950,-800,5,-3.11,2832932200,112854,93.57,25750,25900,24700,33450,18050,25750,25102.74,1.30,0,2800,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4275,-36.16,1.69,12,0.66,-690.00,14723.00,52100,20231117,-52.11,22000,20241112,13.41,43800,-43.04,20240222,22000,13.41,20241112,49500,-49.60,20231127,22000,13.41,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N +20241126,150759,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24900,-850,5,-3.30,2715161000,108131,89.65,25750,25900,24700,33450,18050,25750,25109.92,1.30,0,2133,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4266,-36.09,1.69,12,0.63,-690.00,14723.00,52100,20231117,-52.21,22000,20241112,13.18,43800,-43.15,20240222,22000,13.18,20241112,49500,-49.70,20231127,22000,13.18,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N +20241126,140758,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24850,-900,5,-3.50,2444142400,97239,80.62,25750,25900,24700,33450,18050,25750,25135.41,1.30,0,3254,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4258,-36.01,1.69,12,0.57,-690.00,14723.00,52100,20231117,-52.30,22000,20241112,12.95,43800,-43.26,20240222,22000,12.95,20241112,49500,-49.80,20231127,22000,12.95,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N +20241126,130756,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24900,-850,5,-3.30,2299818550,91414,75.79,25750,25900,24700,33450,18050,25750,25158.27,1.30,0,3194,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4266,-36.09,1.69,12,0.53,-690.00,14723.00,52100,20231117,-52.21,22000,20241112,13.18,43800,-43.15,20240222,22000,13.18,20241112,49500,-49.70,20231127,22000,13.18,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N +20241126,120801,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24850,-900,5,-3.50,2142107550,85053,70.52,25750,25900,24700,33450,18050,25750,25185.56,1.30,0,3448,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4258,-36.01,1.69,12,0.50,-690.00,14723.00,52100,20231117,-52.30,22000,20241112,12.95,43800,-43.26,20240222,22000,12.95,20241112,49500,-49.80,20231127,22000,12.95,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N +20241126,110806,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25000,-750,5,-2.91,1646800150,65172,54.04,25750,25900,24950,33450,18050,25750,25268.52,1.30,0,3005,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4283,-36.23,1.70,12,0.38,-690.00,14723.00,52100,20231117,-52.02,22000,20241112,13.64,43800,-42.92,20240222,22000,13.64,20241112,49500,-49.49,20231127,22000,13.64,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N +20241126,100808,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25050,-700,5,-2.72,1075795800,42400,35.16,25750,25900,25000,33450,18050,25750,25372.54,1.30,0,-2094,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4292,-36.30,1.70,12,0.25,-690.00,14723.00,52100,20231117,-51.92,22000,20241112,13.86,43800,-42.81,20240222,22000,13.86,20241112,49500,-49.39,20231127,22000,13.86,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N +20241126,090800,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25600,-150,5,-0.58,143244300,5589,4.63,25750,25900,25500,33450,18050,25750,25629.68,1.30,0,-1950,27050,26400,25900,25250,24750,26725,25575,87,7700,500,18540,50,1,17132936,4386,-37.10,1.74,12,0.03,-690.00,14723.00,52100,20231117,-50.86,22000,20241112,16.36,43800,-41.55,20240222,22000,16.36,20241112,49500,-48.28,20231127,22000,16.36,20241112,3.53,N,091120,500,86 억,,222703,N,N,74,N,00,N 20241125,160741,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25750,50,2,0.19,3125102700,119765,87.62,25700,26550,25400,33400,18000,25700,26096.58,1.19,0,27235,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4412,-37.32,1.75,12,0.70,-690.00,14723.00,52200,20231116,-50.67,22000,20241112,17.05,43800,-41.21,20240222,22000,17.05,20241112,49500,-47.98,20231127,22000,17.05,20241112,3.56,N,091120,500,86 억,,204449,N,N,74,N,00,N 20241125,150757,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25800,100,2,0.39,2981295250,114179,83.53,25700,26550,25400,33400,18000,25700,26110.71,1.19,0,26753,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4420,-37.39,1.75,12,0.67,-690.00,14723.00,52200,20231116,-50.57,22000,20241112,17.27,43800,-41.10,20240222,22000,17.27,20241112,49500,-47.88,20231127,22000,17.27,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N 20241125,140755,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26000,300,2,1.17,2445435200,93469,68.38,25700,26550,25400,33400,18000,25700,26163.06,1.19,0,14788,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4455,-37.68,1.77,12,0.55,-690.00,14723.00,52200,20231116,-50.19,22000,20241112,18.18,43800,-40.64,20240222,22000,18.18,20241112,49500,-47.47,20231127,22000,18.18,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N diff --git a/091340/price/prices-20241101.csv b/091340/price/prices-20241101.csv index d35f0981c6f6..af2e3061279e 100644 --- a/091340/price/prices-20241101.csv +++ b/091340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,5,2,0.20,82681030,32569,129.15,2555,2595,2475,3320,1790,2555,2538.29,0.58,0,-526,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,300,-5.10,0.34,12,0.28,-502.00,7473.00,3600,20231204,-28.89,2020,20240805,26.73,3380,-24.26,20240530,2020,26.73,20240805,3600,-28.89,20231204,2020,26.73,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N +20241126,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,10,2,0.39,81243350,32007,126.93,2555,2595,2475,3320,1790,2555,2537.94,0.58,0,-332,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,300,-5.11,0.34,12,0.27,-502.00,7473.00,3600,20231204,-28.75,2020,20240805,26.98,3380,-24.11,20240530,2020,26.98,20240805,3600,-28.75,20231204,2020,26.98,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N +20241126,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,25,2,0.98,80028090,31533,125.05,2555,2595,2475,3320,1790,2555,2537.54,0.58,0,-279,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,302,-5.14,0.35,12,0.27,-502.00,7473.00,3600,20231204,-28.33,2020,20240805,27.72,3380,-23.67,20240530,2020,27.72,20240805,3600,-28.33,20231204,2020,27.72,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N +20241126,130756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,30,2,1.17,74680410,29441,116.75,2555,2595,2475,3320,1790,2555,2536.18,0.58,0,-60,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,303,-5.15,0.35,12,0.25,-502.00,7473.00,3600,20231204,-28.19,2020,20240805,27.97,3380,-23.52,20240530,2020,27.97,20240805,3600,-28.19,20231204,2020,27.97,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N +20241126,120802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,0,3,0.00,50649545,20044,79.49,2555,2595,2475,3320,1790,2555,2525.93,0.58,0,46,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,299,-5.09,0.34,12,0.17,-502.00,7473.00,3600,20231204,-29.03,2020,20240805,26.49,3380,-24.41,20240530,2020,26.49,20240805,3600,-29.03,20231204,2020,26.49,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N +20241126,110807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,0,3,0.00,47858020,18950,75.15,2555,2595,2475,3320,1790,2555,2524.39,0.58,0,46,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,299,-5.09,0.34,12,0.16,-502.00,7473.00,3600,20231204,-29.03,2020,20240805,26.49,3380,-24.41,20240530,2020,26.49,20240805,3600,-29.03,20231204,2020,26.49,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N +20241126,100808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,0,3,0.00,44908260,17795,70.57,2555,2595,2475,3320,1790,2555,2522.40,0.58,0,131,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,299,-5.09,0.34,12,0.15,-502.00,7473.00,3600,20231204,-29.03,2020,20240805,26.49,3380,-24.41,20240530,2020,26.49,20240805,3600,-29.03,20231204,2020,26.49,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N +20241126,090801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,0,3,0.00,34293200,13635,54.07,2555,2595,2475,3320,1790,2555,2512.98,0.58,0,-76,2658,2606,2578,2526,2498,2592,2512,59,765,500,1830,5,1,11703721,299,-5.09,0.34,12,0.12,-502.00,7473.00,3600,20231204,-29.03,2020,20240805,26.49,3380,-24.41,20240530,2020,26.49,20240805,3600,-29.03,20231204,2020,26.49,20240805,0.14,N,091340,500,58 억,,67839,N,N,0,N,00,N 20241125,160742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,-50,5,-1.92,65010185,25217,146.39,2605,2630,2550,3385,1825,2605,2577.35,0.58,0,-211,2705,2655,2630,2580,2555,2642,2567,59,780,500,1870,5,1,11703721,299,-5.09,0.34,12,0.22,-502.00,7473.00,3600,20231204,-29.03,2020,20240805,26.49,3380,-24.41,20240530,2020,26.49,20240805,3600,-29.03,20231204,2020,26.49,20240805,0.13,N,091340,500,58 억,,67468,N,N,0,N,00,N 20241125,150757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,-50,5,-1.92,60798000,23569,136.82,2605,2630,2550,3385,1825,2605,2578.84,0.58,0,-155,2705,2655,2630,2580,2555,2642,2567,59,780,500,1870,5,1,11703721,299,-5.09,0.34,12,0.20,-502.00,7473.00,3600,20231204,-29.03,2020,20240805,26.49,3380,-24.41,20240530,2020,26.49,20240805,3600,-29.03,20231204,2020,26.49,20240805,0.13,N,091340,500,58 억,,67468,N,N,0,N,00,N 20241125,140755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,-35,5,-1.34,51599275,19974,115.95,2605,2630,2550,3385,1825,2605,2582.58,0.58,0,97,2705,2655,2630,2580,2555,2642,2567,59,780,500,1870,5,1,11703721,301,-5.12,0.34,12,0.17,-502.00,7473.00,3600,20231204,-28.61,2020,20240805,27.23,3380,-23.96,20240530,2020,27.23,20240805,3600,-28.61,20231204,2020,27.23,20240805,0.13,N,091340,500,58 억,,67468,N,N,0,N,00,N diff --git a/091440/price/prices-20241101.csv b/091440/price/prices-20241101.csv index 82832829ebe1..1069b3f9b0fd 100644 --- a/091440/price/prices-20241101.csv +++ b/091440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,10,2,0.20,91588180,18208,52.02,5190,5190,4980,6600,3560,5080,5030.11,0.37,0,160,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,743,-9.48,3.23,12,0.12,-537.00,1576.00,16350,20240320,-68.87,2030,20231129,150.74,16350,-68.87,20240320,4600,10.65,20241025,16350,-68.87,20240320,2030,150.74,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N +20241126,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-40,5,-0.79,81964640,16317,46.61,5190,5190,4980,6600,3560,5080,5023.27,0.37,0,159,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,736,-9.39,3.20,12,0.11,-537.00,1576.00,16350,20240320,-69.17,2030,20231129,148.28,16350,-69.17,20240320,4600,9.57,20241025,16350,-69.17,20240320,2030,148.28,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N +20241126,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,-60,5,-1.18,51036375,10156,29.01,5190,5190,4980,6600,3560,5080,5025.24,0.37,0,-1188,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,733,-9.35,3.19,12,0.07,-537.00,1576.00,16350,20240320,-69.30,2030,20231129,147.29,16350,-69.30,20240320,4600,9.13,20241025,16350,-69.30,20240320,2030,147.29,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N +20241126,130757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-80,5,-1.57,49472505,9843,28.12,5190,5190,4980,6600,3560,5080,5026.16,0.37,0,-1188,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,730,-9.31,3.17,12,0.07,-537.00,1576.00,16350,20240320,-69.42,2030,20231129,146.31,16350,-69.42,20240320,4600,8.70,20241025,16350,-69.42,20240320,2030,146.31,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N +20241126,120802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,-60,5,-1.18,44707505,8890,25.40,5190,5190,4980,6600,3560,5080,5028.97,0.37,0,-1226,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,733,-9.35,3.19,12,0.06,-537.00,1576.00,16350,20240320,-69.30,2030,20231129,147.29,16350,-69.30,20240320,4600,9.13,20241025,16350,-69.30,20240320,2030,147.29,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N +20241126,110807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-80,5,-1.57,30019410,5947,16.99,5190,5190,5000,6600,3560,5080,5047.82,0.37,0,-1516,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,730,-9.31,3.17,12,0.04,-537.00,1576.00,16350,20240320,-69.42,2030,20231129,146.31,16350,-69.42,20240320,4600,8.70,20241025,16350,-69.42,20240320,2030,146.31,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N +20241126,100808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,-50,5,-0.98,26405240,5228,14.94,5190,5190,5000,6600,3560,5080,5050.73,0.37,0,-1095,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,735,-9.37,3.19,12,0.04,-537.00,1576.00,16350,20240320,-69.24,2030,20231129,147.78,16350,-69.24,20240320,4600,9.35,20241025,16350,-69.24,20240320,2030,147.78,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N +20241126,090801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,30,2,0.59,2751390,533,1.52,5190,5190,5080,6600,3560,5080,5162.08,0.37,0,-379,5306,5192,5046,4932,4786,5250,4990,73,1520,500,3550,10,1,14606671,746,-9.52,3.24,12,0.00,-537.00,1576.00,16350,20240320,-68.75,2030,20231129,151.72,16350,-68.75,20240320,4600,11.09,20241025,16350,-68.75,20240320,2030,151.72,20231129,0.00,N,091440,500,73 억,,53376,N,N,0,N,00,N 20241125,160742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,145,2,2.94,176534990,35004,51.92,4900,5160,4900,6410,3455,4935,5043.28,0.35,0,2745,5255,5095,4980,4820,4705,5037,4762,73,1475,500,3450,10,1,14606671,742,-9.46,3.22,12,0.24,-537.00,1576.00,16350,20240320,-68.93,2025,20231116,150.86,16350,-68.93,20240320,4600,10.43,20241025,16350,-68.93,20240320,2030,150.25,20231129,0.00,N,091440,500,73 억,,50630,N,N,0,N,00,N 20241125,150757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,195,2,3.95,164593420,32662,48.44,4900,5160,4900,6410,3455,4935,5039.29,0.35,0,2212,5255,5095,4980,4820,4705,5037,4762,73,1475,500,3450,10,1,14606671,749,-9.55,3.26,12,0.22,-537.00,1576.00,16350,20240320,-68.62,2025,20231116,153.33,16350,-68.62,20240320,4600,11.52,20241025,16350,-68.62,20240320,2030,152.71,20231129,0.00,N,091440,500,73 억,,50630,N,N,0,N,00,N 20241125,140755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,175,2,3.55,138752810,27600,40.94,4900,5160,4900,6410,3455,4935,5027.28,0.35,0,2610,5255,5095,4980,4820,4705,5037,4762,73,1475,500,3450,10,1,14606671,746,-9.52,3.24,12,0.19,-537.00,1576.00,16350,20240320,-68.75,2025,20231116,152.35,16350,-68.75,20240320,4600,11.09,20241025,16350,-68.75,20240320,2030,151.72,20231129,0.00,N,091440,500,73 억,,50630,N,N,0,N,00,N diff --git a/091580/price/prices-20241101.csv b/091580/price/prices-20241101.csv index 871b45c2b274..9d9a3d799154 100644 --- a/091580/price/prices-20241101.csv +++ b/091580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160753,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8140,-80,5,-0.97,313295750,38333,36.82,8280,8350,8050,10680,5760,8220,8173.49,4.21,0,-15836,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1093,4.23,0.74,12,0.29,1924.00,10944.00,20700,20240320,-60.68,7180,20241115,13.37,20700,-60.68,20240320,7180,13.37,20241115,20700,-60.68,20240320,7180,13.37,20241115,3.70,N,091580,500,69 억,,564998,N,N,15,N,00,N +20241126,150800,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8100,-120,5,-1.46,289402000,35396,34.00,8280,8350,8050,10680,5760,8220,8176.12,4.21,0,-15266,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1088,4.21,0.74,12,0.26,1924.00,10944.00,20700,20240320,-60.87,7180,20241115,12.81,20700,-60.87,20240320,7180,12.81,20241115,20700,-60.87,20240320,7180,12.81,20241115,3.70,N,091580,500,69 억,,564998,N,N,0,N,00,N +20241126,140759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8130,-90,5,-1.09,270300040,33038,31.73,8280,8350,8050,10680,5760,8220,8181.49,4.21,0,-15010,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1092,4.23,0.74,12,0.25,1924.00,10944.00,20700,20240320,-60.72,7180,20241115,13.23,20700,-60.72,20240320,7180,13.23,20241115,20700,-60.72,20240320,7180,13.23,20241115,3.70,N,091580,500,69 억,,564998,N,N,0,N,00,N +20241126,130757,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8090,-130,5,-1.58,252570270,30846,29.63,8280,8350,8050,10680,5760,8220,8188.10,4.21,0,-13377,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1086,4.20,0.74,12,0.23,1924.00,10944.00,20700,20240320,-60.92,7180,20241115,12.67,20700,-60.92,20240320,7180,12.67,20241115,20700,-60.92,20240320,7180,12.67,20241115,3.70,N,091580,500,69 억,,564998,N,N,0,N,00,N +20241126,120802,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8140,-80,5,-0.97,215415970,26251,25.21,8280,8350,8090,10680,5760,8220,8206.01,4.21,0,-10705,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1093,4.23,0.74,12,0.20,1924.00,10944.00,20700,20240320,-60.68,7180,20241115,13.37,20700,-60.68,20240320,7180,13.37,20241115,20700,-60.68,20240320,7180,13.37,20241115,3.70,N,091580,500,69 억,,564998,N,N,0,N,00,N +20241126,110807,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8180,-40,5,-0.49,188284920,22910,22.01,8280,8350,8130,10680,5760,8220,8218.46,4.21,0,-8502,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1098,4.25,0.75,12,0.17,1924.00,10944.00,20700,20240320,-60.48,7180,20241115,13.93,20700,-60.48,20240320,7180,13.93,20241115,20700,-60.48,20240320,7180,13.93,20241115,3.70,N,091580,500,69 억,,564998,N,N,0,N,00,N +20241126,100809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8160,-60,5,-0.73,148470180,18027,17.32,8280,8350,8150,10680,5760,8220,8235.99,4.21,0,-6067,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1096,4.24,0.75,12,0.13,1924.00,10944.00,20700,20240320,-60.58,7180,20241115,13.65,20700,-60.58,20240320,7180,13.65,20241115,20700,-60.58,20240320,7180,13.65,20241115,3.70,N,091580,500,69 억,,564998,N,N,0,N,00,N +20241126,090801,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8190,-30,5,-0.36,39629390,4816,4.63,8280,8300,8180,10680,5760,8220,8228.69,4.21,0,-2664,8466,8342,8216,8092,7966,8280,8030,69,2460,500,5910,10,1,13428219,1100,4.26,0.75,12,0.04,1924.00,10944.00,20700,20240320,-60.43,7180,20241115,14.07,20700,-60.43,20240320,7180,14.07,20241115,20700,-60.43,20240320,7180,14.07,20241115,3.70,N,091580,500,69 억,,564998,N,N,0,N,00,N 20241125,160742,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8220,310,2,3.92,846477000,103279,218.20,8240,8340,8090,10280,5540,7910,8195.99,3.79,0,57299,8256,8082,7956,7782,7656,8170,7870,69,2370,500,5690,10,1,13428219,1104,4.27,0.75,12,0.77,1924.00,10944.00,20700,20240320,-60.29,7180,20241115,14.48,20700,-60.29,20240320,7180,14.48,20241115,20700,-60.29,20240320,7180,14.48,20241115,3.72,N,091580,500,69 억,,508531,N,N,36,N,00,N 20241125,150758,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8230,320,2,4.05,826888970,100894,213.16,8240,8340,8090,10280,5540,7910,8195.62,3.79,0,57191,8256,8082,7956,7782,7656,8170,7870,69,2370,500,5690,10,1,13428219,1105,4.28,0.75,12,0.75,1924.00,10944.00,20700,20240320,-60.24,7180,20241115,14.62,20700,-60.24,20240320,7180,14.62,20241115,20700,-60.24,20240320,7180,14.62,20241115,3.72,N,091580,500,69 억,,508531,N,N,36,N,00,N 20241125,140756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8230,320,2,4.05,548588580,66826,141.18,8240,8340,8090,10280,5540,7910,8209.21,3.79,0,30678,8256,8082,7956,7782,7656,8170,7870,69,2370,500,5690,10,1,13428219,1105,4.28,0.75,12,0.50,1924.00,10944.00,20700,20240320,-60.24,7180,20241115,14.62,20700,-60.24,20240320,7180,14.62,20241115,20700,-60.24,20240320,7180,14.62,20241115,3.72,N,091580,500,69 억,,508531,N,N,36,N,00,N diff --git a/091590/price/prices-20241101.csv b/091590/price/prices-20241101.csv index 700d982491f5..af9cb89edc6f 100644 --- a/091590/price/prices-20241101.csv +++ b/091590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160754,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,10,2,0.24,224291565,55183,102.83,4085,4130,4045,5310,2860,4085,4064.47,1.01,0,1898,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,481,-4.07,0.31,12,0.47,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N +20241126,150801,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-35,5,-0.86,177792210,43713,81.46,4085,4130,4050,5310,2860,4085,4067.26,1.01,0,1986,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,475,-4.03,0.31,12,0.37,-1005.00,13091.00,8390,20231208,-51.73,3640,20240806,11.26,7260,-44.21,20240102,3640,11.26,20240806,8390,-51.73,20231208,3640,11.26,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N +20241126,140759,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,-10,5,-0.24,154475905,37970,70.75,4085,4130,4050,5310,2860,4085,4068.37,1.01,0,2420,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,478,-4.05,0.31,12,0.32,-1005.00,13091.00,8390,20231208,-51.43,3640,20240806,11.95,7260,-43.87,20240102,3640,11.95,20240806,8390,-51.43,20231208,3640,11.95,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N +20241126,130757,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,5,2,0.12,136901500,33642,62.69,4085,4130,4050,5310,2860,4085,4069.36,1.01,0,1923,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,480,-4.07,0.31,12,0.29,-1005.00,13091.00,8390,20231208,-51.25,3640,20240806,12.36,7260,-43.66,20240102,3640,12.36,20240806,8390,-51.25,20231208,3640,12.36,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N +20241126,120803,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,5,2,0.12,127393190,31312,58.35,4085,4130,4050,5310,2860,4085,4068.51,1.01,0,2138,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,480,-4.07,0.31,12,0.27,-1005.00,13091.00,8390,20231208,-51.25,3640,20240806,12.36,7260,-43.66,20240102,3640,12.36,20240806,8390,-51.25,20231208,3640,12.36,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N +20241126,110807,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,5,2,0.12,123028485,30242,56.35,4085,4130,4050,5310,2860,4085,4068.13,1.01,0,2053,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,480,-4.07,0.31,12,0.26,-1005.00,13091.00,8390,20231208,-51.25,3640,20240806,12.36,7260,-43.66,20240102,3640,12.36,20240806,8390,-51.25,20231208,3640,12.36,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N +20241126,100809,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,15,2,0.37,93598305,23014,42.88,4085,4130,4050,5310,2860,4085,4067.02,1.01,0,1920,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,481,-4.08,0.31,12,0.20,-1005.00,13091.00,8390,20231208,-51.13,3640,20240806,12.64,7260,-43.53,20240102,3640,12.64,20240806,8390,-51.13,20231208,3640,12.64,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N +20241126,090801,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,5,2,0.12,4633550,1130,2.11,4085,4110,4065,5310,2860,4085,4100.49,1.01,0,-313,4271,4177,4101,4007,3931,4140,3970,59,1225,500,2850,5,1,11740000,480,-4.07,0.31,12,0.01,-1005.00,13091.00,8390,20231208,-51.25,3640,20240806,12.36,7260,-43.66,20240102,3640,12.36,20240806,8390,-51.25,20231208,3640,12.36,20240806,0.55,N,091590,500,58 억,,119066,N,N,0,N,00,N 20241125,160743,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,-15,5,-0.37,215245980,52483,54.18,4125,4195,4025,5330,2870,4100,4101.25,1.02,0,-1166,4360,4230,4115,3985,3870,4172,3927,59,1230,500,2870,5,1,11740000,480,-4.06,0.31,12,0.45,-1005.00,13091.00,8390,20231208,-51.31,3640,20240806,12.23,7260,-43.73,20240102,3640,12.23,20240806,8390,-51.31,20231208,3640,12.23,20240806,0.61,N,091590,500,58 억,,120211,N,N,0,N,00,N 20241125,150758,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-5,5,-0.12,187352745,45616,47.09,4125,4195,4045,5330,2870,4100,4107.17,1.02,0,-1385,4360,4230,4115,3985,3870,4172,3927,59,1230,500,2870,5,1,11740000,481,-4.07,0.31,12,0.39,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.61,N,091590,500,58 억,,120211,N,N,0,N,00,N 20241125,140756,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,60,2,1.46,145648975,35438,36.58,4125,4195,4045,5330,2870,4100,4109.97,1.02,0,-181,4360,4230,4115,3985,3870,4172,3927,59,1230,500,2870,5,1,11740000,488,-4.14,0.32,12,0.30,-1005.00,13091.00,8390,20231208,-50.42,3640,20240806,14.29,7260,-42.70,20240102,3640,14.29,20240806,8390,-50.42,20231208,3640,14.29,20240806,0.61,N,091590,500,58 억,,120211,N,N,0,N,00,N diff --git a/091700/price/prices-20241101.csv b/091700/price/prices-20241101.csv index c6630a7266df..5992082759c0 100644 --- a/091700/price/prices-20241101.csv +++ b/091700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160754,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7280,80,2,1.11,1179276120,162655,145.17,7200,7280,7170,9360,5040,7200,7250.16,13.65,0,40919,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4289,14.89,0.82,12,0.28,489.00,8861.00,8670,20231117,-16.03,6700,20241114,8.66,8590,-15.25,20240508,6700,8.66,20241114,8670,-16.03,20231128,6700,8.66,20241114,1.68,N,091700,500,294 억,,8044786,N,N,299,N,00,N +20241126,150801,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7270,70,2,0.97,1106163340,152607,136.20,7200,7280,7170,9360,5040,7200,7248.44,13.65,0,38083,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4283,14.87,0.82,12,0.26,489.00,8861.00,8670,20231117,-16.15,6700,20241114,8.51,8590,-15.37,20240508,6700,8.51,20241114,8670,-16.15,20231128,6700,8.51,20241114,1.68,N,091700,500,294 억,,8044786,N,N,235,N,00,N +20241126,140759,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7270,70,2,0.97,974720740,134528,120.06,7200,7280,7170,9360,5040,7200,7245.49,13.65,0,31585,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4283,14.87,0.82,12,0.23,489.00,8861.00,8670,20231117,-16.15,6700,20241114,8.51,8590,-15.37,20240508,6700,8.51,20241114,8670,-16.15,20231128,6700,8.51,20241114,1.68,N,091700,500,294 억,,8044786,N,N,235,N,00,N +20241126,130758,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7270,70,2,0.97,846930580,116927,104.36,7200,7280,7170,9360,5040,7200,7243.24,13.65,0,25558,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4283,14.87,0.82,12,0.20,489.00,8861.00,8670,20231117,-16.15,6700,20241114,8.51,8590,-15.37,20240508,6700,8.51,20241114,8670,-16.15,20231128,6700,8.51,20241114,1.68,N,091700,500,294 억,,8044786,N,N,235,N,00,N +20241126,120803,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7250,50,2,0.69,734540910,101449,90.54,7200,7280,7170,9360,5040,7200,7240.49,13.65,0,24060,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4272,14.83,0.82,12,0.17,489.00,8861.00,8670,20231117,-16.38,6700,20241114,8.21,8590,-15.60,20240508,6700,8.21,20241114,8670,-16.38,20231128,6700,8.21,20241114,1.68,N,091700,500,294 억,,8044786,N,N,235,N,00,N +20241126,110808,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7260,60,2,0.83,614495320,84923,75.79,7200,7280,7170,9360,5040,7200,7235.91,13.65,0,21169,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4277,14.85,0.82,12,0.14,489.00,8861.00,8670,20231117,-16.26,6700,20241114,8.36,8590,-15.48,20240508,6700,8.36,20241114,8670,-16.26,20231128,6700,8.36,20241114,1.68,N,091700,500,294 억,,8044786,N,N,235,N,00,N +20241126,100810,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7240,40,2,0.56,449710230,62191,55.50,7200,7280,7170,9360,5040,7200,7231.11,13.65,0,21817,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4266,14.81,0.82,12,0.11,489.00,8861.00,8670,20231117,-16.49,6700,20241114,8.06,8590,-15.72,20240508,6700,8.06,20241114,8670,-16.49,20231128,6700,8.06,20241114,1.68,N,091700,500,294 억,,8044786,N,N,235,N,00,N +20241126,090802,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7190,-10,5,-0.14,24509040,3408,3.04,7200,7210,7170,9360,5040,7200,7191.62,13.65,0,-1099,7260,7230,7180,7150,7100,7245,7165,295,2160,500,5610,10,1,58918214,4236,14.70,0.81,12,0.01,489.00,8861.00,8670,20231117,-17.07,6700,20241114,7.31,8590,-16.30,20240508,6700,7.31,20241114,8670,-17.07,20231128,6700,7.31,20241114,1.68,N,091700,500,294 억,,8044786,N,N,235,N,00,N 20241125,160743,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7200,50,2,0.70,803464610,111946,94.82,7160,7210,7130,9290,5010,7150,7177.25,13.67,0,-1723,7230,7190,7150,7110,7070,7210,7130,295,2140,500,5570,10,1,58918214,4242,14.72,0.81,12,0.19,489.00,8861.00,8680,20231116,-17.05,6700,20241114,7.46,8590,-16.18,20240508,6700,7.46,20241114,8670,-16.96,20231128,6700,7.46,20241114,1.66,N,091700,500,294 억,,8056306,N,N,235,N,00,N 20241125,150758,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7190,40,2,0.56,739775060,103094,87.32,7160,7210,7130,9290,5010,7150,7175.73,13.67,0,-1383,7230,7190,7150,7110,7070,7210,7130,295,2140,500,5570,10,1,58918214,4236,14.70,0.81,12,0.17,489.00,8861.00,8680,20231116,-17.17,6700,20241114,7.31,8590,-16.30,20240508,6700,7.31,20241114,8670,-17.07,20231128,6700,7.31,20241114,1.66,N,091700,500,294 억,,8056306,N,N,5,N,00,N 20241125,140756,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7170,20,2,0.28,684803620,95439,80.84,7160,7210,7130,9290,5010,7150,7175.30,13.67,0,-1042,7230,7190,7150,7110,7070,7210,7130,295,2140,500,5570,10,1,58918214,4224,14.66,0.81,12,0.16,489.00,8861.00,8680,20231116,-17.40,6700,20241114,7.01,8590,-16.53,20240508,6700,7.01,20241114,8670,-17.30,20231128,6700,7.01,20241114,1.66,N,091700,500,294 억,,8056306,N,N,5,N,00,N diff --git a/091810/price/prices-20241101.csv b/091810/price/prices-20241101.csv index cca49f5a32a9..560a5e43b903 100644 --- a/091810/price/prices-20241101.csv +++ b/091810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160754,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3065,120,2,4.07,9449400225,3107313,174.67,2940,3095,2920,3825,2065,2945,3040.99,6.44,47820,96518,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6601,6.47,4.07,12,1.44,474.00,753.00,3990,20241010,-23.18,2165,20231130,41.57,3990,-23.18,20241010,2305,32.97,20240805,3990,-23.18,20241010,2165,41.57,20231130,1.83,N,091810,500,1076 억,,6934576,N,N,6668,N,00,N +20241126,150801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,130,2,4.41,9019392150,2967094,166.79,2940,3095,2920,3825,2065,2945,3039.84,6.48,88200,135411,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6623,6.49,4.08,12,1.38,474.00,753.00,3990,20241010,-22.93,2165,20231130,42.03,3990,-22.93,20241010,2305,33.41,20240805,3990,-22.93,20241010,2165,42.03,20231130,1.83,N,091810,500,1076 억,,6974956,N,N,42494,N,00,N +20241126,140759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3055,110,2,3.74,7449174900,2456500,138.09,2940,3080,2920,3825,2065,2945,3032.47,6.53,141135,176551,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6580,6.45,4.06,12,1.14,474.00,753.00,3990,20241010,-23.43,2165,20231130,41.11,3990,-23.43,20241010,2305,32.54,20240805,3990,-23.43,20241010,2165,41.11,20231130,1.83,N,091810,500,1076 억,,7027891,N,N,42494,N,00,N +20241126,130758,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,105,2,3.57,6918257970,2282852,128.32,2940,3080,2920,3825,2065,2945,3030.57,6.55,164782,200028,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6569,6.43,4.05,12,1.06,474.00,753.00,3990,20241010,-23.56,2165,20231130,40.88,3990,-23.56,20241010,2305,32.32,20240805,3990,-23.56,20241010,2165,40.88,20231130,1.83,N,091810,500,1076 억,,7051538,N,N,42494,N,00,N +20241126,120803,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,125,2,4.24,6220714485,2055151,115.52,2940,3080,2920,3825,2065,2945,3026.93,6.53,148314,183405,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6612,6.48,4.08,12,0.95,474.00,753.00,3990,20241010,-23.06,2165,20231130,41.80,3990,-23.06,20241010,2305,33.19,20240805,3990,-23.06,20241010,2165,41.80,20231130,1.83,N,091810,500,1076 억,,7035070,N,N,42494,N,00,N +20241126,110808,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,105,2,3.57,5094110200,1687277,94.85,2940,3070,2920,3825,2065,2945,3019.18,6.48,92125,126304,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6569,6.43,4.05,12,0.78,474.00,753.00,3990,20241010,-23.56,2165,20231130,40.88,3990,-23.56,20241010,2305,32.32,20240805,3990,-23.56,20241010,2165,40.88,20231130,1.83,N,091810,500,1076 억,,6978881,N,N,42494,N,00,N +20241126,100810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,85,2,2.89,3652547600,1214053,68.24,2940,3060,2920,3825,2065,2945,3008.61,6.38,-14861,4320,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6526,6.39,4.02,12,0.56,474.00,753.00,3990,20241010,-24.06,2165,20231130,39.95,3990,-24.06,20241010,2305,31.45,20240805,3990,-24.06,20241010,2165,39.95,20231130,1.83,N,091810,500,1076 억,,6871895,N,N,42494,N,00,N +20241126,090802,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-20,5,-0.68,428940685,145797,8.20,2940,2960,2920,3825,2065,2945,2942.02,6.32,-82776,-82880,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6300,6.17,3.88,12,0.07,474.00,753.00,3990,20241010,-26.69,2165,20231130,35.10,3990,-26.69,20241010,2305,26.90,20240805,3990,-26.69,20241010,2165,35.10,20231130,1.83,N,091810,500,1076 억,,6803980,N,N,42494,N,00,N 20241125,160743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,65,2,2.26,5096267335,1725480,147.94,2915,3010,2910,3740,2020,2880,2953.57,6.39,140922,115752,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.80,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.90,N,091810,500,1076 억,,6879251,N,N,42494,N,00,N 20241125,150759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,65,2,2.26,4655451795,1575879,135.12,2915,3010,2910,3740,2020,2880,2954.19,6.42,172600,137072,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.73,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.90,N,091810,500,1076 억,,6910929,N,N,1552,N,00,N 20241125,140756,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,55,2,1.91,4065905630,1375900,117.97,2915,3010,2910,3740,2020,2880,2955.09,6.41,166476,131985,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6321,6.19,3.90,12,0.64,474.00,753.00,3990,20241010,-26.44,2165,20231130,35.57,3990,-26.44,20241010,2305,27.33,20240805,3990,-26.44,20241010,2165,35.57,20231130,1.90,N,091810,500,1076 억,,6904805,N,N,1552,N,00,N diff --git a/091970/price/prices-20241101.csv b/091970/price/prices-20241101.csv index 94e6160d8c66..c68b26b1084e 100644 --- a/091970/price/prices-20241101.csv +++ b/091970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,597,-4,5,-0.67,27760380,46263,36.07,607,629,590,781,421,601,600.06,0.34,0,-984,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,223,-3.49,0.57,12,0.12,-171.00,1042.00,1200,20231120,-50.25,420,20240805,42.14,1120,-46.70,20240108,420,42.14,20240805,1195,-50.04,20231211,420,42.14,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N +20241126,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,595,-6,5,-1.00,27617697,46024,35.88,607,629,590,781,421,601,600.07,0.34,0,-923,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,223,-3.48,0.57,12,0.12,-171.00,1042.00,1200,20231120,-50.42,420,20240805,41.67,1120,-46.88,20240108,420,41.67,20240805,1195,-50.21,20231211,420,41.67,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N +20241126,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,596,-5,5,-0.83,25719894,42837,33.39,607,629,590,781,421,601,600.41,0.34,0,89,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,223,-3.49,0.57,12,0.11,-171.00,1042.00,1200,20231120,-50.33,420,20240805,41.90,1120,-46.79,20240108,420,41.90,20240805,1195,-50.13,20231211,420,41.90,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N +20241126,130758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,597,-4,5,-0.67,24798022,41290,32.19,607,629,590,781,421,601,600.58,0.34,0,350,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,223,-3.49,0.57,12,0.11,-171.00,1042.00,1200,20231120,-50.25,420,20240805,42.14,1120,-46.70,20240108,420,42.14,20240805,1195,-50.04,20231211,420,42.14,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N +20241126,120804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,597,-4,5,-0.67,21233585,35301,27.52,607,629,592,781,421,601,601.50,0.34,0,475,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,223,-3.49,0.57,12,0.09,-171.00,1042.00,1200,20231120,-50.25,420,20240805,42.14,1120,-46.70,20240108,420,42.14,20240805,1195,-50.04,20231211,420,42.14,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N +20241126,110808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,594,-7,5,-1.16,16949386,28078,21.89,607,629,592,781,421,601,603.65,0.34,0,542,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,222,-3.47,0.57,12,0.08,-171.00,1042.00,1200,20231120,-50.50,420,20240805,41.43,1120,-46.96,20240108,420,41.43,20240805,1195,-50.29,20231211,420,41.43,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N +20241126,100810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,605,4,2,0.67,7040459,11541,9.00,607,629,602,781,421,601,610.04,0.34,0,668,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,226,-3.54,0.58,12,0.03,-171.00,1042.00,1200,20231120,-49.58,420,20240805,44.05,1120,-45.98,20240108,420,44.05,20240805,1195,-49.37,20231211,420,44.05,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N +20241126,090802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,18,2,3.00,2717485,4451,3.47,607,629,605,781,421,601,610.53,0.34,0,-542,639,620,601,582,563,610,572,187,180,500,390,1,1,37417493,232,-3.62,0.59,12,0.01,-171.00,1042.00,1200,20231120,-48.42,420,20240805,47.38,1120,-44.73,20240108,420,47.38,20240805,1195,-48.20,20231211,420,47.38,20240805,0.00,N,091970,500,187 억,,125700,N,N,0,N,00,N 20241125,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,601,-18,5,-2.91,77745127,128276,92.10,619,620,582,804,434,619,606.08,0.36,0,-10468,678,648,615,585,552,663,600,187,185,500,400,1,1,37417493,225,-3.51,0.58,12,0.34,-171.00,1042.00,1200,20231120,-49.92,420,20240805,43.10,1120,-46.34,20240108,420,43.10,20240805,1195,-49.71,20231211,420,43.10,20240805,0.00,N,091970,500,187 억,,136058,N,N,0,N,00,N 20241125,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,-15,5,-2.42,73706832,121561,87.28,619,620,582,804,434,619,606.34,0.36,0,-6712,678,648,615,585,552,663,600,187,185,500,400,1,1,37417493,226,-3.53,0.58,12,0.32,-171.00,1042.00,1200,20231120,-49.67,420,20240805,43.81,1120,-46.07,20240108,420,43.81,20240805,1195,-49.46,20231211,420,43.81,20240805,0.00,N,091970,500,187 억,,136058,N,N,0,N,00,N 20241125,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,600,-19,5,-3.07,64651729,106519,76.48,619,620,582,804,434,619,606.95,0.36,0,-6068,678,648,615,585,552,663,600,187,185,500,400,1,1,37417493,225,-3.51,0.58,12,0.28,-171.00,1042.00,1200,20231120,-50.00,420,20240805,42.86,1120,-46.43,20240108,420,42.86,20240805,1195,-49.79,20231211,420,42.86,20240805,0.00,N,091970,500,187 억,,136058,N,N,0,N,00,N diff --git a/092040/price/prices-20241101.csv b/092040/price/prices-20241101.csv index f2cd9ddf2cff..8a0beba5f028 100644 --- a/092040/price/prices-20241101.csv +++ b/092040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160755,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3770,165,2,4.58,1330792160,368115,84.51,3605,3830,3500,4685,2525,3605,3615.15,5.87,0,7477,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,2074,-7.14,1.14,12,0.67,-528.00,3306.00,9400,20240326,-59.89,3490,20241125,8.02,9400,-59.89,20240326,3490,8.02,20241125,14290,-73.62,20231212,3490,8.02,20241125,1.66,N,092040,500,275 억,,3230070,N,N,27,N,00,N +20241126,150802,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3765,160,2,4.44,1179977985,327876,75.28,3605,3830,3500,4685,2525,3605,3598.85,5.87,0,-4827,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,2071,-7.13,1.14,12,0.60,-528.00,3306.00,9400,20240326,-59.95,3490,20241125,7.88,9400,-59.95,20240326,3490,7.88,20241125,14290,-73.65,20231212,3490,7.88,20241125,1.66,N,092040,500,275 억,,3230070,N,N,22,N,00,N +20241126,140800,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3540,-65,5,-1.80,740523340,209411,48.08,3605,3625,3500,4685,2525,3605,3536.22,5.87,0,-30595,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,1948,-6.70,1.07,12,0.38,-528.00,3306.00,9400,20240326,-62.34,3490,20241125,1.43,9400,-62.34,20240326,3490,1.43,20241125,14290,-75.23,20231212,3490,1.43,20241125,1.66,N,092040,500,275 억,,3230070,N,N,22,N,00,N +20241126,130758,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3555,-50,5,-1.39,644846250,182381,41.87,3605,3625,3500,4685,2525,3605,3535.71,5.87,0,-32470,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,1956,-6.73,1.08,12,0.33,-528.00,3306.00,9400,20240326,-62.18,3490,20241125,1.86,9400,-62.18,20240326,3490,1.86,20241125,14290,-75.12,20231212,3490,1.86,20241125,1.66,N,092040,500,275 억,,3230070,N,N,22,N,00,N +20241126,120804,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3530,-75,5,-2.08,587806125,166291,38.18,3605,3625,3500,4685,2525,3605,3534.80,5.87,0,-26958,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,1942,-6.69,1.07,12,0.30,-528.00,3306.00,9400,20240326,-62.45,3490,20241125,1.15,9400,-62.45,20240326,3490,1.15,20241125,14290,-75.30,20231212,3490,1.15,20241125,1.66,N,092040,500,275 억,,3230070,N,N,22,N,00,N +20241126,110809,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3525,-80,5,-2.22,525841985,148727,34.15,3605,3625,3500,4685,2525,3605,3535.62,5.87,0,-26110,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,1939,-6.68,1.07,12,0.27,-528.00,3306.00,9400,20240326,-62.50,3490,20241125,1.00,9400,-62.50,20240326,3490,1.00,20241125,14290,-75.33,20231212,3490,1.00,20241125,1.66,N,092040,500,275 억,,3230070,N,N,22,N,00,N +20241126,100811,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3535,-70,5,-1.94,409304400,115637,26.55,3605,3625,3500,4685,2525,3605,3539.56,5.87,0,-27609,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,1945,-6.70,1.07,12,0.21,-528.00,3306.00,9400,20240326,-62.39,3490,20241125,1.29,9400,-62.39,20240326,3490,1.29,20241125,14290,-75.26,20231212,3490,1.29,20241125,1.66,N,092040,500,275 억,,3230070,N,N,22,N,00,N +20241126,090803,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3590,-15,5,-0.42,34042815,9452,2.17,3605,3625,3585,4685,2525,3605,3601.65,5.87,0,-6480,3788,3696,3593,3501,3398,3645,3450,275,1080,500,2520,5,1,55018347,1975,-6.80,1.09,12,0.02,-528.00,3306.00,9400,20240326,-61.81,3490,20241125,2.87,9400,-61.81,20240326,3490,2.87,20241125,14290,-74.88,20231212,3490,2.87,20241125,1.66,N,092040,500,275 억,,3230070,N,N,22,N,00,N 20241125,160744,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3605,-100,5,-2.70,1477847440,413116,168.63,3685,3685,3490,4815,2595,3705,3577.32,5.80,0,39122,3891,3797,3741,3647,3591,3770,3620,275,1110,500,2590,5,1,55018347,1983,-6.83,1.09,12,0.75,-528.00,3306.00,9400,20240326,-61.65,3490,20241125,3.30,9400,-61.65,20240326,3490,3.30,20241125,14290,-74.77,20231212,3490,3.30,20241125,1.66,N,092040,500,275 억,,3190869,N,N,22,N,00,N 20241125,150759,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3615,-90,5,-2.43,1396932785,390697,159.48,3685,3685,3490,4815,2595,3705,3575.49,5.80,0,39590,3891,3797,3741,3647,3591,3770,3620,275,1110,500,2590,5,1,55018347,1989,-6.85,1.09,12,0.71,-528.00,3306.00,9400,20240326,-61.54,3490,20241125,3.58,9400,-61.54,20240326,3490,3.58,20241125,14290,-74.70,20231212,3490,3.58,20241125,1.66,N,092040,500,275 억,,3190869,N,N,51,N,00,N 20241125,140757,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3625,-80,5,-2.16,1289398305,360988,147.35,3685,3685,3490,4815,2595,3705,3571.86,5.80,0,39976,3891,3797,3741,3647,3591,3770,3620,275,1110,500,2590,5,1,55018347,1994,-6.87,1.10,12,0.66,-528.00,3306.00,9400,20240326,-61.44,3490,20241125,3.87,9400,-61.44,20240326,3490,3.87,20241125,14290,-74.63,20231212,3490,3.87,20241125,1.66,N,092040,500,275 억,,3190869,N,N,51,N,00,N diff --git a/092070/price/prices-20241101.csv b/092070/price/prices-20241101.csv index 55f0befc32ab..210bc552c115 100644 --- a/092070/price/prices-20241101.csv +++ b/092070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9590,-20,5,-0.21,145262240,15271,76.27,9610,9660,9280,12490,6730,9610,9512.22,2.23,0,996,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1110,21.45,0.72,12,0.13,447.00,13395.00,26350,20240408,-63.61,8910,20241119,7.63,26350,-63.61,20240408,8910,7.63,20241119,26350,-63.61,20240408,8910,7.63,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N +20241126,150802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9520,-90,5,-0.94,141624910,14891,74.37,9610,9660,9280,12490,6730,9610,9510.77,2.23,0,1087,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1102,21.30,0.71,12,0.13,447.00,13395.00,26350,20240408,-63.87,8910,20241119,6.85,26350,-63.87,20240408,8910,6.85,20241119,26350,-63.87,20240408,8910,6.85,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N +20241126,140800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9540,-70,5,-0.73,133214320,14008,69.96,9610,9660,9280,12490,6730,9610,9509.87,2.23,0,1215,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1104,21.34,0.71,12,0.12,447.00,13395.00,26350,20240408,-63.80,8910,20241119,7.07,26350,-63.80,20240408,8910,7.07,20241119,26350,-63.80,20240408,8910,7.07,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N +20241126,130759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9540,-70,5,-0.73,123822770,13020,65.03,9610,9660,9280,12490,6730,9610,9510.20,2.23,0,993,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1104,21.34,0.71,12,0.11,447.00,13395.00,26350,20240408,-63.80,8910,20241119,7.07,26350,-63.80,20240408,8910,7.07,20241119,26350,-63.80,20240408,8910,7.07,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N +20241126,120804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9470,-140,5,-1.46,102180310,10748,53.68,9610,9660,9280,12490,6730,9610,9506.91,2.23,0,-599,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1096,21.19,0.71,12,0.09,447.00,13395.00,26350,20240408,-64.06,8910,20241119,6.29,26350,-64.06,20240408,8910,6.29,20241119,26350,-64.06,20240408,8910,6.29,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N +20241126,110809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9530,-80,5,-0.83,42888080,4477,22.36,9610,9660,9520,12490,6730,9610,9579.65,2.23,0,-815,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1103,21.32,0.71,12,0.04,447.00,13395.00,26350,20240408,-63.83,8910,20241119,6.96,26350,-63.83,20240408,8910,6.96,20241119,26350,-63.83,20240408,8910,6.96,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N +20241126,100811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9600,-10,5,-0.10,16916190,1761,8.79,9610,9660,9520,12490,6730,9610,9606.01,2.23,0,524,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1111,21.48,0.72,12,0.02,447.00,13395.00,26350,20240408,-63.57,8910,20241119,7.74,26350,-63.57,20240408,8910,7.74,20241119,26350,-63.57,20240408,8910,7.74,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N +20241126,090803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9520,-90,5,-0.94,2823240,294,1.47,9610,9610,9520,12490,6730,9610,9602.86,2.23,0,-123,9870,9740,9480,9350,9090,9805,9415,58,2880,500,7110,10,1,11571858,1102,21.30,0.71,12,0.00,447.00,13395.00,26350,20240408,-63.87,8910,20241119,6.85,26350,-63.87,20240408,8910,6.85,20241119,26350,-63.87,20240408,8910,6.85,20241119,2.90,N,092070,500,57 억,,257632,N,N,5,N,00,N 20241125,160744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9610,300,2,3.22,190567180,20000,42.99,9220,9610,9220,12100,6520,9310,9528.36,2.19,0,3641,9590,9450,9270,9130,8950,9520,9200,58,2790,500,6880,10,1,11571858,1112,21.50,0.72,12,0.17,447.00,13395.00,26350,20240408,-63.53,8910,20241119,7.86,26350,-63.53,20240408,8910,7.86,20241119,26350,-63.53,20240408,8910,7.86,20241119,2.93,N,092070,500,57 억,,253915,N,N,5,N,00,N 20241125,150800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9600,290,2,3.11,167283860,17575,37.78,9220,9600,9220,12100,6520,9310,9518.29,2.19,0,3472,9590,9450,9270,9130,8950,9520,9200,58,2790,500,6880,10,1,11571858,1111,21.48,0.72,12,0.15,447.00,13395.00,26350,20240408,-63.57,8910,20241119,7.74,26350,-63.57,20240408,8910,7.74,20241119,26350,-63.57,20240408,8910,7.74,20241119,2.93,N,092070,500,57 억,,253915,N,N,0,N,00,N 20241125,140757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9580,270,2,2.90,142466600,14986,32.21,9220,9600,9220,12100,6520,9310,9506.65,2.19,0,2661,9590,9450,9270,9130,8950,9520,9200,58,2790,500,6880,10,1,11571858,1109,21.43,0.72,12,0.13,447.00,13395.00,26350,20240408,-63.64,8910,20241119,7.52,26350,-63.64,20240408,8910,7.52,20241119,26350,-63.64,20240408,8910,7.52,20241119,2.93,N,092070,500,57 억,,253915,N,N,0,N,00,N diff --git a/092130/price/prices-20241101.csv b/092130/price/prices-20241101.csv index f850fcc744d7..d2abfd22b9b2 100644 --- a/092130/price/prices-20241101.csv +++ b/092130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13050,70,2,0.54,117002930,8981,276.68,12980,13080,12980,16870,9090,12980,13027.83,7.30,0,2305,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1572,13.38,3.46,12,0.07,975.00,3776.00,14800,20231219,-11.82,11490,20240805,13.58,14000,-6.79,20240108,11490,13.58,20240805,14800,-11.82,20231219,11490,13.58,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N +20241126,150802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13060,80,2,0.62,113505550,8713,268.42,12980,13080,12980,16870,9090,12980,13027.15,7.30,0,2253,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1573,13.39,3.46,12,0.07,975.00,3776.00,14800,20231219,-11.76,11490,20240805,13.66,14000,-6.71,20240108,11490,13.66,20240805,14800,-11.76,20231219,11490,13.66,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N +20241126,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13080,100,2,0.77,105183840,8076,248.80,12980,13080,12980,16870,9090,12980,13024.25,7.30,0,2014,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1575,13.42,3.46,12,0.07,975.00,3776.00,14800,20231219,-11.62,11490,20240805,13.84,14000,-6.57,20240108,11490,13.84,20240805,14800,-11.62,20231219,11490,13.84,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N +20241126,130759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,60,2,0.46,89958540,6910,212.88,12980,13050,12980,16870,9090,12980,13018.60,7.30,0,1921,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1570,13.37,3.45,12,0.06,975.00,3776.00,14800,20231219,-11.89,11490,20240805,13.49,14000,-6.86,20240108,11490,13.49,20240805,14800,-11.89,20231219,11490,13.49,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N +20241126,120805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,60,2,0.46,74566310,5729,176.49,12980,13050,12980,16870,9090,12980,13015.59,7.30,0,1846,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1570,13.37,3.45,12,0.05,975.00,3776.00,14800,20231219,-11.89,11490,20240805,13.49,14000,-6.86,20240108,11490,13.49,20240805,14800,-11.89,20231219,11490,13.49,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N +20241126,110809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13020,40,2,0.31,43252580,3322,102.34,12980,13050,12980,16870,9090,12980,13020.04,7.30,0,760,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1568,13.35,3.45,12,0.03,975.00,3776.00,14800,20231219,-12.03,11490,20240805,13.32,14000,-7.00,20240108,11490,13.32,20240805,14800,-12.03,20231219,11490,13.32,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N +20241126,100811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,60,2,0.46,34067010,2617,80.62,12980,13050,12980,16870,9090,12980,13017.58,7.30,0,676,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1570,13.37,3.45,12,0.02,975.00,3776.00,14800,20231219,-11.89,11490,20240805,13.49,14000,-6.86,20240108,11490,13.49,20240805,14800,-11.89,20231219,11490,13.49,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N +20241126,090803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13000,20,2,0.15,869860,67,2.06,12980,13000,12980,16870,9090,12980,12982.99,7.30,0,5,13046,13012,12956,12922,12866,13030,12940,61,3890,500,9600,10,1,12043600,1566,13.33,3.44,12,0.00,975.00,3776.00,14800,20231219,-12.16,11490,20240805,13.14,14000,-7.14,20240108,11490,13.14,20240805,14800,-12.16,20231219,11490,13.14,20240805,0.08,N,092130,500,61 억,,878696,N,N,0,N,00,N 20241125,160744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12980,80,2,0.62,42082080,3246,81.11,12900,12990,12900,16770,9030,12900,12964.29,7.29,0,286,12986,12942,12896,12852,12806,12965,12875,61,3870,500,9540,10,1,12043600,1563,13.31,3.44,12,0.03,975.00,3776.00,14800,20231219,-12.30,11490,20240805,12.97,14000,-7.29,20240108,11490,12.97,20240805,14800,-12.30,20231219,11490,12.97,20240805,0.08,N,092130,500,61 억,,878411,N,N,0,N,00,N 20241125,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12970,70,2,0.54,37929880,2926,73.11,12900,12990,12900,16770,9030,12900,12963.05,7.29,0,216,12986,12942,12896,12852,12806,12965,12875,61,3870,500,9540,10,1,12043600,1562,13.30,3.43,12,0.02,975.00,3776.00,14800,20231219,-12.36,11490,20240805,12.88,14000,-7.36,20240108,11490,12.88,20240805,14800,-12.36,20231219,11490,12.88,20240805,0.08,N,092130,500,61 억,,878411,N,N,0,N,00,N 20241125,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12980,80,2,0.62,29073230,2243,56.05,12900,12990,12900,16770,9030,12900,12961.76,7.29,0,59,12986,12942,12896,12852,12806,12965,12875,61,3870,500,9540,10,1,12043600,1563,13.31,3.44,12,0.02,975.00,3776.00,14800,20231219,-12.30,11490,20240805,12.97,14000,-7.29,20240108,11490,12.97,20240805,14800,-12.30,20231219,11490,12.97,20240805,0.08,N,092130,500,61 억,,878411,N,N,0,N,00,N diff --git a/092190/price/prices-20241101.csv b/092190/price/prices-20241101.csv index 4560c1468f21..e7ff339f4920 100644 --- a/092190/price/prices-20241101.csv +++ b/092190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,-15,5,-0.45,31205325,9389,22.23,3335,3385,3300,4335,2335,3335,3323.60,0.00,0,-927,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1523,-1.45,5.59,12,0.02,-2297.00,594.00,5160,20240718,-35.66,2790,20240702,19.00,5160,-35.66,20240718,2790,19.00,20240702,5160,-35.66,20240718,2790,19.00,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241126,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,-20,5,-0.60,30375635,9139,21.64,3335,3385,3300,4335,2335,3335,3323.74,0.00,0,-772,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1521,-1.44,5.58,12,0.02,-2297.00,594.00,5160,20240718,-35.76,2790,20240702,18.82,5160,-35.76,20240718,2790,18.82,20240702,5160,-35.76,20240718,2790,18.82,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241126,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,-20,5,-0.60,22827180,6855,16.23,3335,3385,3300,4335,2335,3335,3330.00,0.00,0,-750,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1521,-1.44,5.58,12,0.01,-2297.00,594.00,5160,20240718,-35.76,2790,20240702,18.82,5160,-35.76,20240718,2790,18.82,20240702,5160,-35.76,20240718,2790,18.82,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241126,130759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,-25,5,-0.75,22645355,6800,16.10,3335,3385,3300,4335,2335,3335,3330.20,0.00,0,-746,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1518,-1.44,5.57,12,0.01,-2297.00,594.00,5160,20240718,-35.85,2790,20240702,18.64,5160,-35.85,20240718,2790,18.64,20240702,5160,-35.85,20240718,2790,18.64,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241126,120805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3340,5,2,0.15,16520205,4952,11.73,3335,3385,3305,4335,2335,3335,3336.07,0.00,0,-448,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1532,-1.45,5.62,12,0.01,-2297.00,594.00,5160,20240718,-35.27,2790,20240702,19.71,5160,-35.27,20240718,2790,19.71,20240702,5160,-35.27,20240718,2790,19.71,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241126,110810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,15,2,0.45,12275890,3683,8.72,3335,3385,3305,4335,2335,3335,3333.12,0.00,0,-225,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1537,-1.46,5.64,12,0.01,-2297.00,594.00,5160,20240718,-35.08,2790,20240702,20.07,5160,-35.08,20240718,2790,20.07,20240702,5160,-35.08,20240718,2790,20.07,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241126,100812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,-20,5,-0.60,5537485,1659,3.93,3335,3345,3315,4335,2335,3335,3337.85,0.00,0,-350,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1521,-1.44,5.58,12,0.00,-2297.00,594.00,5160,20240718,-35.76,2790,20240702,18.82,5160,-35.76,20240718,2790,18.82,20240702,5160,-35.76,20240718,2790,18.82,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241126,090804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,-15,5,-0.45,456630,137,0.32,3335,3345,3320,4335,2335,3335,3333.07,0.00,0,-101,3468,3401,3313,3246,3158,3435,3280,229,1000,500,2400,5,1,45868383,1523,-1.45,5.59,12,0.00,-2297.00,594.00,5160,20240718,-35.66,2790,20240702,19.00,5160,-35.66,20240718,2790,19.00,20240702,5160,-35.66,20240718,2790,19.00,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241125,160745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,5,2,0.15,138137175,42234,112.69,3290,3380,3225,4325,2335,3330,3270.36,0.00,0,11804,3446,3387,3346,3287,3246,3367,3267,229,995,500,2390,5,1,45868383,1530,-1.45,5.61,12,0.09,-2297.00,594.00,5160,20240718,-35.37,2790,20240702,19.53,5160,-35.37,20240718,2790,19.53,20240702,5160,-35.37,20240718,2790,19.53,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241125,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,-10,5,-0.30,135753825,41518,110.78,3290,3380,3225,4325,2335,3330,3269.76,0.00,0,12186,3446,3387,3346,3287,3246,3367,3267,229,995,500,2390,5,1,45868383,1523,-1.45,5.59,12,0.09,-2297.00,594.00,5160,20240718,-35.66,2790,20240702,19.00,5160,-35.66,20240718,2790,19.00,20240702,5160,-35.66,20240718,2790,19.00,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241125,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,-10,5,-0.30,123223010,37747,100.72,3290,3380,3225,4325,2335,3330,3264.45,0.00,0,13647,3446,3387,3346,3287,3246,3367,3267,229,995,500,2390,5,1,45868383,1523,-1.45,5.59,12,0.08,-2297.00,594.00,5160,20240718,-35.66,2790,20240702,19.00,5160,-35.66,20240718,2790,19.00,20240702,5160,-35.66,20240718,2790,19.00,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20241101.csv b/092200/price/prices-20241101.csv index d4f2d2699710..fadb72a99aba 100644 --- a/092200/price/prices-20241101.csv +++ b/092200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4025,-10,5,-0.25,1200546665,294565,181.83,4065,4135,3990,5240,2825,4035,4075.67,1.75,0,-10774,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1565,4.26,1.15,12,0.76,944.00,3498.00,6920,20240626,-41.84,3165,20241113,27.17,6920,-41.84,20240626,3165,27.17,20241113,6920,-41.84,20240626,3165,27.17,20241113,0.71,N,092200,500,194 억,,680806,N,N,2,N,00,N +20241126,150803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4055,20,2,0.50,1163563060,285395,176.17,4065,4135,3990,5240,2825,4035,4077.03,1.75,0,-10311,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1577,4.30,1.16,12,0.73,944.00,3498.00,6920,20240626,-41.40,3165,20241113,28.12,6920,-41.40,20240626,3165,28.12,20241113,6920,-41.40,20240626,3165,28.12,20241113,0.71,N,092200,500,194 억,,680806,N,N,0,N,00,N +20241126,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4080,45,2,1.12,1079668110,264784,163.45,4065,4135,3990,5240,2825,4035,4077.54,1.75,0,-4812,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1587,4.32,1.17,12,0.68,944.00,3498.00,6920,20240626,-41.04,3165,20241113,28.91,6920,-41.04,20240626,3165,28.91,20241113,6920,-41.04,20240626,3165,28.91,20241113,0.71,N,092200,500,194 억,,680806,N,N,0,N,00,N +20241126,130800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,60,2,1.49,993620295,243713,150.44,4065,4135,3990,5240,2825,4035,4077.01,1.75,0,2692,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1592,4.34,1.17,12,0.63,944.00,3498.00,6920,20240626,-40.82,3165,20241113,29.38,6920,-40.82,20240626,3165,29.38,20241113,6920,-40.82,20240626,3165,29.38,20241113,0.71,N,092200,500,194 억,,680806,N,N,0,N,00,N +20241126,120805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4070,35,2,0.87,524138240,129421,79.89,4065,4085,3990,5240,2825,4035,4049.87,1.75,0,453,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1583,4.31,1.16,12,0.33,944.00,3498.00,6920,20240626,-41.18,3165,20241113,28.59,6920,-41.18,20240626,3165,28.59,20241113,6920,-41.18,20240626,3165,28.59,20241113,0.71,N,092200,500,194 억,,680806,N,N,0,N,00,N +20241126,110810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,15,2,0.37,304325555,75367,46.52,4065,4070,3990,5240,2825,4035,4037.92,1.75,0,12699,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1575,4.29,1.16,12,0.19,944.00,3498.00,6920,20240626,-41.47,3165,20241113,27.96,6920,-41.47,20240626,3165,27.96,20241113,6920,-41.47,20240626,3165,27.96,20241113,0.71,N,092200,500,194 억,,680806,N,N,0,N,00,N +20241126,100812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4025,-10,5,-0.25,172264665,42692,26.35,4065,4070,3990,5240,2825,4035,4035.06,1.75,0,-115,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1565,4.26,1.15,12,0.11,944.00,3498.00,6920,20240626,-41.84,3165,20241113,27.17,6920,-41.84,20240626,3165,27.17,20241113,6920,-41.84,20240626,3165,27.17,20241113,0.71,N,092200,500,194 억,,680806,N,N,0,N,00,N +20241126,090804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-25,5,-0.62,47346685,11785,7.27,4065,4065,3990,5240,2825,4035,4017.54,1.75,0,-9336,4081,4057,4031,4007,3981,4070,4020,194,1205,500,2980,5,1,38888569,1559,4.25,1.15,12,0.03,944.00,3498.00,6920,20240626,-42.05,3165,20241113,26.70,6920,-42.05,20240626,3165,26.70,20241113,6920,-42.05,20240626,3165,26.70,20241113,0.71,N,092200,500,194 억,,680806,N,N,0,N,00,N 20241125,160745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4035,10,2,0.25,649178155,161325,80.55,4025,4055,4005,5230,2820,4025,4023.99,1.68,0,21506,4141,4082,4021,3962,3901,4052,3932,194,1205,500,2970,5,1,38888569,1569,4.27,1.15,12,0.41,944.00,3498.00,6920,20240626,-41.69,3165,20241113,27.49,6920,-41.69,20240626,3165,27.49,20241113,6920,-41.69,20240626,3165,27.49,20241113,0.71,N,092200,500,194 억,,654851,N,N,1,N,00,N 20241125,150800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,-5,5,-0.12,565745725,140618,70.21,4025,4055,4005,5230,2820,4025,4023.28,1.68,0,20352,4141,4082,4021,3962,3901,4052,3932,194,1205,500,2970,5,1,38888569,1563,4.26,1.15,12,0.36,944.00,3498.00,6920,20240626,-41.91,3165,20241113,27.01,6920,-41.91,20240626,3165,27.01,20241113,6920,-41.91,20240626,3165,27.01,20241113,0.71,N,092200,500,194 억,,654851,N,N,1,N,00,N 20241125,140758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,-5,5,-0.12,375644425,93335,46.60,4025,4055,4005,5230,2820,4025,4024.69,1.68,0,10824,4141,4082,4021,3962,3901,4052,3932,194,1205,500,2970,5,1,38888569,1563,4.26,1.15,12,0.24,944.00,3498.00,6920,20240626,-41.91,3165,20241113,27.01,6920,-41.91,20240626,3165,27.01,20241113,6920,-41.91,20240626,3165,27.01,20241113,0.71,N,092200,500,194 억,,654851,N,N,1,N,00,N diff --git a/092220/price/prices-20241101.csv b/092220/price/prices-20241101.csv index c9af9e169c8d..f205f9bf35d3 100644 --- a/092220/price/prices-20241101.csv +++ b/092220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160756,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,838,10,2,1.21,332499303,400490,75.43,830,840,823,1076,580,828,830.23,2.50,0,16022,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1682,-3.88,0.48,12,0.20,-216.00,1738.00,1943,20240109,-56.87,769,20241115,8.97,1943,-56.87,20240109,769,8.97,20241115,1943,-56.87,20240109,769,8.97,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,16,N,00,N +20241126,150803,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,840,12,2,1.45,322870025,388975,73.26,830,840,823,1076,580,828,830.05,2.50,0,17330,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1686,-3.89,0.48,12,0.19,-216.00,1738.00,1943,20240109,-56.77,769,20241115,9.23,1943,-56.77,20240109,769,9.23,20241115,1943,-56.77,20240109,769,9.23,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,2,N,00,N +20241126,140801,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,829,1,2,0.12,235391068,283977,53.49,830,838,823,1076,580,828,828.91,2.50,0,-7709,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1664,-3.84,0.48,12,0.14,-216.00,1738.00,1943,20240109,-57.33,769,20241115,7.80,1943,-57.33,20240109,769,7.80,20241115,1943,-57.33,20240109,769,7.80,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,2,N,00,N +20241126,130800,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,832,4,2,0.48,220504234,266034,50.11,830,838,823,1076,580,828,828.86,2.50,0,-1768,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1670,-3.85,0.48,12,0.13,-216.00,1738.00,1943,20240109,-57.18,769,20241115,8.19,1943,-57.18,20240109,769,8.19,20241115,1943,-57.18,20240109,769,8.19,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,2,N,00,N +20241126,120806,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,829,1,2,0.12,198341545,239352,45.08,830,838,823,1076,580,828,828.66,2.50,0,-645,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1664,-3.84,0.48,12,0.12,-216.00,1738.00,1943,20240109,-57.33,769,20241115,7.80,1943,-57.33,20240109,769,7.80,20241115,1943,-57.33,20240109,769,7.80,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,2,N,00,N +20241126,110810,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,830,2,2,0.24,161544922,195023,36.73,830,838,823,1076,580,828,828.34,2.50,0,-4477,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1666,-3.84,0.48,12,0.10,-216.00,1738.00,1943,20240109,-57.28,769,20241115,7.93,1943,-57.28,20240109,769,7.93,20241115,1943,-57.28,20240109,769,7.93,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,2,N,00,N +20241126,100812,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,829,1,2,0.12,107960036,130268,24.54,830,838,823,1076,580,828,828.75,2.50,0,-27898,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1664,-3.84,0.48,12,0.06,-216.00,1738.00,1943,20240109,-57.33,769,20241115,7.80,1943,-57.33,20240109,769,7.80,20241115,1943,-57.33,20240109,769,7.80,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,2,N,00,N +20241126,090804,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,829,1,2,0.12,30301639,36491,6.87,830,838,825,1076,580,828,830.39,2.50,0,-11806,846,837,827,818,808,841,822,1004,248,500,610,1,1,200763141,1664,-3.84,0.48,12,0.02,-216.00,1738.00,1943,20240109,-57.33,769,20241115,7.80,1943,-57.33,20240109,769,7.80,20241115,1943,-57.33,20240109,769,7.80,20241115,3.05,N,092220,500,1003 억,,5020339,N,N,2,N,00,N 20241125,160745,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,828,14,2,1.72,438434472,528855,108.55,817,836,817,1058,570,814,829.03,2.38,0,244995,850,832,823,805,796,827,800,1004,244,500,600,1,1,200763141,1662,-3.83,0.48,12,0.26,-216.00,1738.00,1943,20240109,-57.39,769,20241115,7.67,1943,-57.39,20240109,769,7.67,20241115,1943,-57.39,20240109,769,7.67,20241115,3.07,N,092220,500,1003 억,,4774866,N,N,2,N,00,N 20241125,150801,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,827,13,2,1.60,419428274,505910,103.84,817,836,817,1058,570,814,829.06,2.38,0,244801,850,832,823,805,796,827,800,1004,244,500,600,1,1,200763141,1660,-3.83,0.48,12,0.25,-216.00,1738.00,1943,20240109,-57.44,769,20241115,7.54,1943,-57.44,20240109,769,7.54,20241115,1943,-57.44,20240109,769,7.54,20241115,3.07,N,092220,500,1003 억,,4774866,N,N,8,N,00,N 20241125,140759,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,830,16,2,1.97,378228494,456152,93.63,817,836,817,1058,570,814,829.17,2.38,0,241088,850,832,823,805,796,827,800,1004,244,500,600,1,1,200763141,1666,-3.84,0.48,12,0.23,-216.00,1738.00,1943,20240109,-57.28,769,20241115,7.93,1943,-57.28,20240109,769,7.93,20241115,1943,-57.28,20240109,769,7.93,20241115,3.07,N,092220,500,1003 억,,4774866,N,N,8,N,00,N diff --git a/092230/price/prices-20241101.csv b/092230/price/prices-20241101.csv index 6ed10a55ce43..ad017a249d56 100644 --- a/092230/price/prices-20241101.csv +++ b/092230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,700,2,1.29,791518600,14388,493.58,54600,55600,54400,70500,38100,54300,55012.41,27.22,0,-1457,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2324,2.77,0.24,12,0.34,19882.00,224631.00,61600,20240522,-10.71,49700,20240108,10.66,61600,-10.71,20240522,49700,10.66,20240108,61600,-10.71,20240522,49700,10.66,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N +20241126,150804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,400,2,0.74,789652900,14354,492.42,54600,55600,54400,70500,38100,54300,55012.74,27.22,0,-1474,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2311,2.75,0.24,12,0.34,19882.00,224631.00,61600,20240522,-11.20,49700,20240108,10.06,61600,-11.20,20240522,49700,10.06,20240108,61600,-11.20,20240522,49700,10.06,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N +20241126,140802,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54500,200,2,0.37,788942000,14341,491.97,54600,55600,54400,70500,38100,54300,55013.04,27.22,0,-1474,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2302,2.74,0.24,12,0.34,19882.00,224631.00,61600,20240522,-11.53,49700,20240108,9.66,61600,-11.53,20240522,49700,9.66,20240108,61600,-11.53,20240522,49700,9.66,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N +20241126,130801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54500,200,2,0.37,788286900,14329,491.56,54600,55600,54400,70500,38100,54300,55013.39,27.22,0,-1474,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2302,2.74,0.24,12,0.34,19882.00,224631.00,61600,20240522,-11.53,49700,20240108,9.66,61600,-11.53,20240522,49700,9.66,20240108,61600,-11.53,20240522,49700,9.66,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N +20241126,120806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,800,2,1.47,729918700,13270,455.23,54600,55600,54400,70500,38100,54300,55005.18,27.22,0,-1021,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2328,2.77,0.25,12,0.31,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N +20241126,110811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54800,500,2,0.92,718223800,13057,447.92,54600,55600,54400,70500,38100,54300,55006.80,27.22,0,-994,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2315,2.76,0.24,12,0.31,19882.00,224631.00,61600,20240522,-11.04,49700,20240108,10.26,61600,-11.04,20240522,49700,10.26,20240108,61600,-11.04,20240522,49700,10.26,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N +20241126,100813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,1000,2,1.84,677914500,12327,422.88,54600,55600,54400,70500,38100,54300,54994.28,27.22,0,-825,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2336,2.78,0.25,12,0.29,19882.00,224631.00,61600,20240522,-10.23,49700,20240108,11.27,61600,-10.23,20240522,49700,11.27,20240108,61600,-10.23,20240522,49700,11.27,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N +20241126,090805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,800,2,1.47,611874400,11125,381.65,54600,55600,54600,70500,38100,54300,54999.95,27.22,0,-774,54900,54600,54200,53900,53500,54750,54050,211,16200,5000,40180,100,1,4224646,2328,2.77,0.25,12,0.26,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1149816,N,N,0,N,00,N 20241125,160746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54300,300,2,0.56,158155900,2915,167.91,54100,54500,53800,70200,37800,54000,54255.88,27.21,0,112,54400,54200,53900,53700,53400,54250,53750,211,16200,5000,39960,100,1,4224646,2294,2.73,0.24,12,0.07,19882.00,224631.00,61600,20240522,-11.85,49700,20240108,9.26,61600,-11.85,20240522,49700,9.26,20240108,61600,-11.85,20240522,49700,9.26,20240108,0.02,N,092230,5000,211 억,,1149725,N,N,0,N,00,N 20241125,150801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54100,100,2,0.19,153393300,2827,162.85,54100,54500,53800,70200,37800,54000,54260.10,27.21,0,117,54400,54200,53900,53700,53400,54250,53750,211,16200,5000,39960,100,1,4224646,2286,2.72,0.24,12,0.07,19882.00,224631.00,61600,20240522,-12.18,49700,20240108,8.85,61600,-12.18,20240522,49700,8.85,20240108,61600,-12.18,20240522,49700,8.85,20240108,0.02,N,092230,5000,211 억,,1149725,N,N,0,N,00,N 20241125,140759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,400,2,0.74,150523300,2774,159.79,54100,54500,53800,70200,37800,54000,54262.18,27.21,0,119,54400,54200,53900,53700,53400,54250,53750,211,16200,5000,39960,100,1,4224646,2298,2.74,0.24,12,0.07,19882.00,224631.00,61600,20240522,-11.69,49700,20240108,9.46,61600,-11.69,20240522,49700,9.46,20240108,61600,-11.69,20240522,49700,9.46,20240108,0.02,N,092230,5000,211 억,,1149725,N,N,0,N,00,N diff --git a/092300/price/prices-20241101.csv b/092300/price/prices-20241101.csv index 5500a3dabaa7..d974f5eef69a 100644 --- a/092300/price/prices-20241101.csv +++ b/092300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,15,2,0.57,57273390,21939,66.93,2600,2635,2575,3395,1835,2615,2610.57,0.25,0,-1263,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,491,4.73,0.48,12,0.12,556.00,5453.00,4940,20240116,-46.76,2380,20241115,10.50,4940,-46.76,20240116,2380,10.50,20241115,4940,-46.76,20240116,2380,10.50,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N +20241126,150804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,15,2,0.57,57018355,21842,66.63,2600,2635,2575,3395,1835,2615,2610.49,0.25,0,-1264,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,491,4.73,0.48,12,0.12,556.00,5453.00,4940,20240116,-46.76,2380,20241115,10.50,4940,-46.76,20240116,2380,10.50,20241115,4940,-46.76,20240116,2380,10.50,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N +20241126,140802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,0,3,0.00,44651550,17117,52.22,2600,2635,2575,3395,1835,2615,2608.61,0.25,0,-1045,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,488,4.70,0.48,12,0.09,556.00,5453.00,4940,20240116,-47.06,2380,20241115,9.87,4940,-47.06,20240116,2380,9.87,20241115,4940,-47.06,20240116,2380,9.87,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N +20241126,130801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,0,3,0.00,40657870,15589,47.56,2600,2635,2575,3395,1835,2615,2608.11,0.25,0,-1045,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,488,4.70,0.48,12,0.08,556.00,5453.00,4940,20240116,-47.06,2380,20241115,9.87,4940,-47.06,20240116,2380,9.87,20241115,4940,-47.06,20240116,2380,9.87,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N +20241126,120806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2620,5,2,0.19,31079925,11921,36.37,2600,2635,2575,3395,1835,2615,2607.16,0.25,0,-1033,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,489,4.71,0.48,12,0.06,556.00,5453.00,4940,20240116,-46.96,2380,20241115,10.08,4940,-46.96,20240116,2380,10.08,20241115,4940,-46.96,20240116,2380,10.08,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N +20241126,110811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,15,2,0.57,25513730,9800,29.90,2600,2630,2575,3395,1835,2615,2603.44,0.25,0,-929,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,491,4.73,0.48,12,0.05,556.00,5453.00,4940,20240116,-46.76,2380,20241115,10.50,4940,-46.76,20240116,2380,10.50,20241115,4940,-46.76,20240116,2380,10.50,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N +20241126,100813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,-15,5,-0.57,14105975,5440,16.60,2600,2620,2575,3395,1835,2615,2593.01,0.25,0,-356,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,485,4.68,0.48,12,0.03,556.00,5453.00,4940,20240116,-47.37,2380,20241115,9.24,4940,-47.37,20240116,2380,9.24,20241115,4940,-47.37,20240116,2380,9.24,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N +20241126,090805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2605,-10,5,-0.38,3363675,1294,3.95,2600,2605,2595,3395,1835,2615,2599.44,0.25,0,-100,2701,2657,2601,2557,2501,2680,2580,93,780,500,1880,5,1,18672816,486,4.69,0.48,12,0.01,556.00,5453.00,4940,20240116,-47.27,2380,20241115,9.45,4940,-47.27,20240116,2380,9.45,20241115,4940,-47.27,20240116,2380,9.45,20241115,2.05,N,092300,500,93 억,,46921,N,N,0,N,00,N 20241125,160746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,75,2,2.95,84968700,32779,267.69,2605,2645,2545,3300,1780,2540,2592.09,0.24,0,2191,2600,2570,2545,2515,2490,2585,2530,93,760,500,1820,5,1,18672816,488,4.70,0.48,12,0.18,556.00,5453.00,4940,20240116,-47.06,2380,20241115,9.87,4940,-47.06,20240116,2380,9.87,20241115,4940,-47.06,20240116,2380,9.87,20241115,2.05,N,092300,500,93 억,,44730,N,N,0,N,00,N 20241125,150801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2595,55,2,2.17,82003910,31640,258.39,2605,2645,2545,3300,1780,2540,2591.78,0.24,0,2059,2600,2570,2545,2515,2490,2585,2530,93,760,500,1820,5,1,18672816,485,4.67,0.48,12,0.17,556.00,5453.00,4940,20240116,-47.47,2380,20241115,9.03,4940,-47.47,20240116,2380,9.03,20241115,4940,-47.47,20240116,2380,9.03,20241115,2.05,N,092300,500,93 억,,44730,N,N,0,N,00,N 20241125,140759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,75,2,2.95,56226695,21736,177.51,2605,2645,2545,3300,1780,2540,2586.80,0.24,0,221,2600,2570,2545,2515,2490,2585,2530,93,760,500,1820,5,1,18672816,488,4.70,0.48,12,0.12,556.00,5453.00,4940,20240116,-47.06,2380,20241115,9.87,4940,-47.06,20240116,2380,9.87,20241115,4940,-47.06,20240116,2380,9.87,20241115,2.05,N,092300,500,93 억,,44730,N,N,0,N,00,N diff --git a/092440/price/prices-20241101.csv b/092440/price/prices-20241101.csv index 69fa74863e64..b53b2497b5fc 100644 --- a/092440/price/prices-20241101.csv +++ b/092440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160757,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2505,10,2,0.40,102362365,40979,290.18,2520,2530,2475,3240,1750,2495,2497.92,62.98,0,14,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,731,42.46,0.29,03,0.14,59.00,8537.00,3240,20240314,-22.69,2405,20241114,4.16,3240,-22.69,20240314,2405,4.16,20241114,3240,-22.69,20240314,2405,4.16,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N +20241126,150804,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2505,10,2,0.40,95767765,38344,271.52,2520,2530,2475,3240,1750,2495,2497.59,62.98,0,38,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,731,42.46,0.29,03,0.13,59.00,8537.00,3240,20240314,-22.69,2405,20241114,4.16,3240,-22.69,20240314,2405,4.16,20241114,3240,-22.69,20240314,2405,4.16,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N +20241126,140803,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2500,5,2,0.20,95512260,38242,270.80,2520,2530,2475,3240,1750,2495,2497.57,62.98,0,-36,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,730,42.37,0.29,03,0.13,59.00,8537.00,3240,20240314,-22.84,2405,20241114,3.95,3240,-22.84,20240314,2405,3.95,20241114,3240,-22.84,20240314,2405,3.95,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N +20241126,130801,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,-5,5,-0.20,95061270,38061,269.52,2520,2530,2475,3240,1750,2495,2497.60,62.98,0,-201,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,727,42.20,0.29,03,0.13,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N +20241126,120807,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,0,3,0.00,61889765,24766,175.37,2520,2530,2475,3240,1750,2495,2498.98,62.98,0,-1768,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,729,42.29,0.29,03,0.08,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N +20241126,110811,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2500,5,2,0.20,58828340,23539,166.68,2520,2530,2475,3240,1750,2495,2499.19,62.98,0,-1768,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,730,42.37,0.29,03,0.08,59.00,8537.00,3240,20240314,-22.84,2405,20241114,3.95,3240,-22.84,20240314,2405,3.95,20241114,3240,-22.84,20240314,2405,3.95,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N +20241126,100813,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2480,-15,5,-0.60,30371115,12166,86.15,2520,2530,2475,3240,1750,2495,2496.39,62.98,0,-781,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,724,42.03,0.29,03,0.04,59.00,8537.00,3240,20240314,-23.46,2405,20241114,3.12,3240,-23.46,20240314,2405,3.12,20241114,3240,-23.46,20240314,2405,3.12,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N +20241126,090805,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,0,3,0.00,35105,14,0.10,2520,2520,2495,3240,1750,2495,2507.50,62.98,0,-3,2531,2512,2496,2477,2461,2512,2477,146,745,500,1790,5,1,29200000,729,42.29,0.29,03,0.00,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.76,N,092440,500,146 억,,18390049,N,N,0,N,00,N 20241125,160746,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,10,2,0.40,35145275,14122,107.57,2495,2515,2480,3230,1740,2485,2488.69,62.98,0,383,2528,2506,2488,2466,2448,2505,2465,146,745,500,1780,5,1,29200000,729,42.29,0.29,03,0.05,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.76,N,092440,500,146 억,,18389666,N,N,0,N,00,N 20241125,150802,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,33029885,13274,101.11,2495,2515,2480,3230,1740,2485,2488.31,62.98,0,195,2528,2506,2488,2466,2448,2505,2465,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.05,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.76,N,092440,500,146 억,,18389666,N,N,0,N,00,N 20241125,140759,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,10,2,0.40,32145930,12919,98.41,2495,2515,2480,3230,1740,2485,2488.27,62.98,0,-53,2528,2506,2488,2466,2448,2505,2465,146,745,500,1780,5,1,29200000,729,42.29,0.29,03,0.04,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.76,N,092440,500,146 억,,18389666,N,N,0,N,00,N diff --git a/092460/price/prices-20241101.csv b/092460/price/prices-20241101.csv index e893703a72ec..b6ac6becc2dd 100644 --- a/092460/price/prices-20241101.csv +++ b/092460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7750,80,2,1.04,579208990,75932,25.18,7650,7750,7500,9970,5370,7670,7628.00,0.71,0,-17981,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1326,1.88,0.79,12,0.44,4130.00,9773.00,8240,20240802,-5.95,5560,20240201,39.39,8240,-5.95,20240802,5560,39.39,20240201,8240,-5.95,20240802,5560,39.39,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N +20241126,150804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7690,20,2,0.26,543385740,71297,23.64,7650,7730,7500,9970,5370,7670,7621.44,0.71,0,-17383,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1316,1.86,0.79,12,0.42,4130.00,9773.00,8240,20240802,-6.67,5560,20240201,38.31,8240,-6.67,20240802,5560,38.31,20240201,8240,-6.67,20240802,5560,38.31,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N +20241126,140803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7600,-70,5,-0.91,503667390,66120,21.93,7650,7730,7500,9970,5370,7670,7617.47,0.71,0,-16579,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1300,1.84,0.78,12,0.39,4130.00,9773.00,8240,20240802,-7.77,5560,20240201,36.69,8240,-7.77,20240802,5560,36.69,20240201,8240,-7.77,20240802,5560,36.69,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N +20241126,130801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7650,-20,5,-0.26,453030960,59463,19.72,7650,7730,7500,9970,5370,7670,7618.70,0.71,0,-16167,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1309,1.85,0.78,12,0.35,4130.00,9773.00,8240,20240802,-7.16,5560,20240201,37.59,8240,-7.16,20240802,5560,37.59,20240201,8240,-7.16,20240802,5560,37.59,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N +20241126,120807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7590,-80,5,-1.04,437301330,57401,19.03,7650,7730,7500,9970,5370,7670,7618.36,0.71,0,-15466,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1299,1.84,0.78,12,0.34,4130.00,9773.00,8240,20240802,-7.89,5560,20240201,36.51,8240,-7.89,20240802,5560,36.51,20240201,8240,-7.89,20240802,5560,36.51,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N +20241126,110812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7620,-50,5,-0.65,314736740,41216,13.67,7650,7730,7500,9970,5370,7670,7636.28,0.71,0,-14923,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1304,1.85,0.78,12,0.24,4130.00,9773.00,8240,20240802,-7.52,5560,20240201,37.05,8240,-7.52,20240802,5560,37.05,20240201,8240,-7.52,20240802,5560,37.05,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N +20241126,100813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7580,-90,5,-1.17,214908810,28189,9.35,7650,7730,7500,9970,5370,7670,7623.85,0.71,0,-15889,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1297,1.84,0.78,12,0.16,4130.00,9773.00,8240,20240802,-8.01,5560,20240201,36.33,8240,-8.01,20240802,5560,36.33,20240201,8240,-8.01,20240802,5560,36.33,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N +20241126,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7620,-50,5,-0.65,45403360,6004,1.99,7650,7670,7500,9970,5370,7670,7562.19,0.71,0,-2873,8116,7892,7556,7332,6996,8005,7445,88,2300,500,5520,10,1,17109680,1304,1.85,0.78,12,0.04,4130.00,9773.00,8240,20240802,-7.52,5560,20240201,37.05,8240,-7.52,20240802,5560,37.05,20240201,8240,-7.52,20240802,5560,37.05,20240201,2.33,N,092460,500,88 억,,120720,N,N,0,N,00,N 20241125,160746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7670,460,2,6.38,2292293930,301427,289.46,7220,7780,7220,9370,5050,7210,7604.77,0.66,0,7184,7510,7360,7130,6980,6750,7435,7055,88,2160,500,5190,10,1,17109680,1312,1.86,0.78,12,1.76,4130.00,9773.00,8240,20240802,-6.92,5560,20240201,37.95,8240,-6.92,20240802,5560,37.95,20240201,8240,-6.92,20240802,5560,37.95,20240201,2.35,N,092460,500,88 억,,113077,N,N,0,N,00,N 20241125,150802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7680,470,2,6.52,2231743810,293527,281.87,7220,7780,7220,9370,5050,7210,7603.20,0.66,0,8502,7510,7360,7130,6980,6750,7435,7055,88,2160,500,5190,10,1,17109680,1314,1.86,0.79,12,1.72,4130.00,9773.00,8240,20240802,-6.80,5560,20240201,38.13,8240,-6.80,20240802,5560,38.13,20240201,8240,-6.80,20240802,5560,38.13,20240201,2.35,N,092460,500,88 억,,113077,N,N,0,N,00,N 20241125,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7750,540,2,7.49,2075289160,273129,262.28,7220,7780,7220,9370,5050,7210,7598.20,0.66,0,9188,7510,7360,7130,6980,6750,7435,7055,88,2160,500,5190,10,1,17109680,1326,1.88,0.79,12,1.60,4130.00,9773.00,8240,20240802,-5.95,5560,20240201,39.39,8240,-5.95,20240802,5560,39.39,20240201,8240,-5.95,20240802,5560,39.39,20240201,2.35,N,092460,500,88 억,,113077,N,N,0,N,00,N diff --git a/092590/price/prices-20241101.csv b/092590/price/prices-20241101.csv index caf8d32c8b65..c1c8cfe79033 100644 --- a/092590/price/prices-20241101.csv +++ b/092590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160758,57,100.00,KONEX,,,N,N,N,N, ,N,980,82,2,9.13,980,1,1.75,980,980,980,1032,764,898,980.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,71,-5.70,0.50,12,0.00,-172.00,1976.00,1262,20231122,-22.35,515,20240124,90.29,1247,-21.41,20241024,515,90.29,20240124,1247,-21.41,20241024,515,90.29,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241126,150805,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1262,20231122,-28.84,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241126,140803,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1262,20231122,-28.84,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241126,130802,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1262,20231122,-28.84,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241126,120807,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1262,20231122,-28.84,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241126,110812,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1262,20231122,-28.84,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241126,100814,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1262,20231122,-28.84,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241126,090806,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,900,898,898,896,896,899,897,36,134,500,530,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1262,20231122,-28.84,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241125,160747,57,100.00,KONEX,,,N,N,N,N, ,N,898,79,2,9.65,51290,57,1.58,900,900,898,941,697,819,899.82,0.00,0,0,1011,914,832,735,653,963,784,36,122,500,490,1,1,7291098,65,-5.22,0.45,12,0.00,-172.00,1976.00,1298,20231116,-30.82,515,20240124,74.37,1247,-27.99,20241024,515,74.37,20240124,1247,-27.99,20241024,515,74.37,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241125,150802,57,100.00,KONEX,,,N,N,N,N, ,N,900,81,2,9.89,46800,52,1.44,900,900,900,941,697,819,900.00,0.00,0,0,1011,914,832,735,653,963,784,36,122,500,490,1,1,7291098,66,-5.23,0.46,12,0.00,-172.00,1976.00,1298,20231116,-30.66,515,20240124,74.76,1247,-27.83,20241024,515,74.76,20240124,1247,-27.83,20241024,515,74.76,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241125,140800,57,100.00,KONEX,,,N,N,N,N, ,N,900,81,2,9.89,46800,52,1.44,900,900,900,941,697,819,900.00,0.00,0,0,1011,914,832,735,653,963,784,36,122,500,490,1,1,7291098,66,-5.23,0.46,12,0.00,-172.00,1976.00,1298,20231116,-30.66,515,20240124,74.76,1247,-27.83,20241024,515,74.76,20240124,1247,-27.83,20241024,515,74.76,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20241101.csv b/092600/price/prices-20241101.csv index ab794d6d8c94..389a4b4e53a1 100644 --- a/092600/price/prices-20241101.csv +++ b/092600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,28,2,2.52,41156135,36773,47.56,1109,1145,1103,1441,777,1109,1119.15,0.63,0,-1925,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,285,-1.57,0.73,12,0.15,-725.00,1555.00,2700,20240228,-57.89,1010,20240806,12.57,2700,-57.89,20240228,1010,12.57,20240806,2700,-57.89,20240228,1010,12.57,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N +20241126,150805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,22,2,1.98,40473630,36172,46.78,1109,1145,1103,1441,777,1109,1118.92,0.63,0,-1777,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,284,-1.56,0.73,12,0.14,-725.00,1555.00,2700,20240228,-58.11,1010,20240806,11.98,2700,-58.11,20240228,1010,11.98,20240806,2700,-58.11,20240228,1010,11.98,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N +20241126,140803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1121,12,2,1.08,29803594,26686,34.51,1109,1145,1103,1441,777,1109,1116.83,0.63,0,-1382,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,281,-1.55,0.72,12,0.11,-725.00,1555.00,2700,20240228,-58.48,1010,20240806,10.99,2700,-58.48,20240228,1010,10.99,20240806,2700,-58.48,20240228,1010,10.99,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N +20241126,130802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1112,3,2,0.27,25900293,23177,29.97,1109,1145,1103,1441,777,1109,1117.50,0.63,0,-1307,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,279,-1.53,0.72,12,0.09,-725.00,1555.00,2700,20240228,-58.81,1010,20240806,10.10,2700,-58.81,20240228,1010,10.10,20240806,2700,-58.81,20240228,1010,10.10,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N +20241126,120808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1121,12,2,1.08,21234216,18993,24.56,1109,1145,1103,1441,777,1109,1118.00,0.63,0,-905,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,281,-1.55,0.72,12,0.08,-725.00,1555.00,2700,20240228,-58.48,1010,20240806,10.99,2700,-58.48,20240228,1010,10.99,20240806,2700,-58.48,20240228,1010,10.99,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N +20241126,110812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1121,12,2,1.08,18234295,16304,21.08,1109,1145,1103,1441,777,1109,1118.39,0.63,0,-1099,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,281,-1.55,0.72,12,0.06,-725.00,1555.00,2700,20240228,-58.48,1010,20240806,10.99,2700,-58.48,20240228,1010,10.99,20240806,2700,-58.48,20240228,1010,10.99,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N +20241126,100814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1145,36,2,3.25,13352079,11944,15.45,1109,1145,1103,1441,777,1109,1117.89,0.63,0,-2058,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,287,-1.58,0.74,12,0.05,-725.00,1555.00,2700,20240228,-57.59,1010,20240806,13.37,2700,-57.59,20240228,1010,13.37,20240806,2700,-57.59,20240228,1010,13.37,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N +20241126,090806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1112,3,2,0.27,1930968,1745,2.26,1109,1115,1103,1441,777,1109,1106.57,0.63,0,-136,1163,1136,1093,1066,1023,1149,1079,125,332,500,700,1,1,25083517,279,-1.53,0.72,12,0.01,-725.00,1555.00,2700,20240228,-58.81,1010,20240806,10.10,2700,-58.81,20240228,1010,10.10,20240806,2700,-58.81,20240228,1010,10.10,20240806,0.32,N,092600,500,125 억,,159096,N,N,0,N,00,N 20241125,160747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1109,1,2,0.09,85332641,77326,100.60,1106,1120,1050,1440,776,1108,1103.54,0.63,0,-132,1158,1132,1116,1090,1074,1125,1083,125,332,500,700,1,1,25083517,278,-1.53,0.71,12,0.31,-725.00,1555.00,2700,20240228,-58.93,1010,20240806,9.80,2700,-58.93,20240228,1010,9.80,20240806,2700,-58.93,20240228,1010,9.80,20240806,0.32,N,092600,500,125 억,,159228,N,N,0,N,00,N 20241125,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1104,-4,5,-0.36,84472309,76550,99.59,1106,1120,1050,1440,776,1108,1103.49,0.63,0,102,1158,1132,1116,1090,1074,1125,1083,125,332,500,700,1,1,25083517,277,-1.52,0.71,12,0.31,-725.00,1555.00,2700,20240228,-59.11,1010,20240806,9.31,2700,-59.11,20240228,1010,9.31,20240806,2700,-59.11,20240228,1010,9.31,20240806,0.32,N,092600,500,125 억,,159228,N,N,0,N,00,N 20241125,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1112,4,2,0.36,73801448,66927,87.07,1106,1120,1050,1440,776,1108,1102.72,0.63,0,-134,1158,1132,1116,1090,1074,1125,1083,125,332,500,700,1,1,25083517,279,-1.53,0.72,12,0.27,-725.00,1555.00,2700,20240228,-58.81,1010,20240806,10.10,2700,-58.81,20240228,1010,10.10,20240806,2700,-58.81,20240228,1010,10.10,20240806,0.32,N,092600,500,125 억,,159228,N,N,0,N,00,N diff --git a/092730/price/prices-20241101.csv b/092730/price/prices-20241101.csv index 7a61e7024624..151ef3d2b7d9 100644 --- a/092730/price/prices-20241101.csv +++ b/092730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12400,400,2,3.33,1067369290,88518,60.78,12000,12400,11810,15600,8400,12000,12056.23,9.72,0,-689,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1987,8.56,1.22,12,0.55,1448.00,10151.00,17564,20240614,-29.40,10318,20240909,20.18,17564,-29.40,20240614,10318,20.18,20240909,34300,-63.85,20240614,11360,9.15,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N +20241126,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12300,300,2,2.50,969874690,80629,55.36,12000,12400,11810,15600,8400,12000,12028.86,9.72,0,633,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1971,8.49,1.21,12,0.50,1448.00,10151.00,17564,20240614,-29.97,10318,20240909,19.21,17564,-29.97,20240614,10318,19.21,20240909,34300,-64.14,20240614,11360,8.27,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N +20241126,140804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12050,50,2,0.42,669503560,56109,38.53,12000,12060,11810,15600,8400,12000,11932.20,9.72,0,-113,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1931,8.32,1.19,12,0.35,1448.00,10151.00,17564,20240614,-31.39,10318,20240909,16.79,17564,-31.39,20240614,10318,16.79,20240909,34300,-64.87,20240614,11360,6.07,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N +20241126,130802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12020,20,2,0.17,607828510,50972,35.00,12000,12050,11810,15600,8400,12000,11924.75,9.72,0,-671,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1927,8.30,1.18,12,0.32,1448.00,10151.00,17564,20240614,-31.56,10318,20240909,16.50,17564,-31.56,20240614,10318,16.50,20240909,34300,-64.96,20240614,11360,5.81,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N +20241126,120808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11910,-90,5,-0.75,442898470,37142,25.50,12000,12050,11810,15600,8400,12000,11924.46,9.72,0,-4972,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1909,8.23,1.17,12,0.23,1448.00,10151.00,17564,20240614,-32.19,10318,20240909,15.43,17564,-32.19,20240614,10318,15.43,20240909,34300,-65.28,20240614,11360,4.84,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N +20241126,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11970,-30,5,-0.25,397158540,33310,22.87,12000,12050,11810,15600,8400,12000,11923.10,9.72,0,-4299,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1919,8.27,1.18,12,0.21,1448.00,10151.00,17564,20240614,-31.85,10318,20240909,16.01,17564,-31.85,20240614,10318,16.01,20240909,34300,-65.10,20240614,11360,5.37,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N +20241126,100814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11870,-130,5,-1.08,258277390,21708,14.91,12000,12040,11810,15600,8400,12000,11897.80,9.72,0,-7489,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1903,8.20,1.17,12,0.14,1448.00,10151.00,17564,20240614,-32.42,10318,20240909,15.04,17564,-32.42,20240614,10318,15.04,20240909,34300,-65.39,20240614,11360,4.49,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N +20241126,090806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11840,-160,5,-1.33,76557110,6396,4.39,12000,12040,11810,15600,8400,12000,11969.53,9.72,0,-1009,12426,12212,11826,11612,11226,12320,11720,80,3600,500,8880,10,1,16027989,1898,8.18,1.17,12,0.04,1448.00,10151.00,17564,20240614,-32.59,10318,20240909,14.75,17564,-32.59,20240614,10318,14.75,20240909,34300,-65.48,20240614,11360,4.23,20241122,0.92,N,092730,500,80 억,,1557282,N,N,1,N,00,N 20241125,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12000,420,2,3.63,1707623300,145589,87.05,11580,12040,11440,15050,8110,11580,11728.70,9.71,0,3377,12273,11926,11643,11296,11013,11785,11155,80,3470,500,8560,10,1,16027989,1923,8.29,1.18,12,0.91,1448.00,10151.00,17564,20240614,-31.68,10318,20240909,16.30,17564,-31.68,20240614,10318,16.30,20240909,34300,-65.01,20240614,11360,5.63,20241122,0.90,N,092730,500,80 억,,1557041,N,N,1,N,00,N 20241125,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11950,370,2,3.20,1606918460,137164,82.01,11580,12040,11440,15050,8110,11580,11715.31,9.71,0,2783,12273,11926,11643,11296,11013,11785,11155,80,3470,500,8560,10,1,16027989,1915,8.25,1.18,12,0.86,1448.00,10151.00,17564,20240614,-31.96,10318,20240909,15.82,17564,-31.96,20240614,10318,15.82,20240909,34300,-65.16,20240614,11360,5.19,20241122,0.90,N,092730,500,80 억,,1557041,N,N,117,N,00,N 20241125,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11890,310,2,2.68,1394994760,119395,71.39,11580,11940,11440,15050,8110,11580,11683.86,9.71,0,2075,12273,11926,11643,11296,11013,11785,11155,80,3470,500,8560,10,1,16027989,1906,8.21,1.17,12,0.74,1448.00,10151.00,17564,20240614,-32.30,10318,20240909,15.24,17564,-32.30,20240614,10318,15.24,20240909,34300,-65.34,20240614,11360,4.67,20241122,0.90,N,092730,500,80 억,,1557041,N,N,117,N,00,N diff --git a/092780/price/prices-20241101.csv b/092780/price/prices-20241101.csv index d0153f0977f6..38d2a43376dd 100644 --- a/092780/price/prices-20241101.csv +++ b/092780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4775,30,2,0.63,67419065,14332,178.02,4800,4800,4660,6160,3325,4745,4704.09,1.42,0,-2949,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,629,8.23,0.50,12,0.11,580.00,9564.00,7120,20240621,-32.94,4190,20240415,13.96,7120,-32.94,20240621,4190,13.96,20240415,7120,-32.94,20240621,4190,13.96,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N +20241126,150806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4775,30,2,0.63,65951185,14024,174.19,4800,4800,4660,6160,3325,4745,4702.74,1.42,0,-2796,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,629,8.23,0.50,12,0.11,580.00,9564.00,7120,20240621,-32.94,4190,20240415,13.96,7120,-32.94,20240621,4190,13.96,20240415,7120,-32.94,20240621,4190,13.96,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N +20241126,140804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4785,40,2,0.84,64923220,13808,171.51,4800,4800,4660,6160,3325,4745,4701.86,1.42,0,-2732,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,630,8.25,0.50,12,0.10,580.00,9564.00,7120,20240621,-32.79,4190,20240415,14.20,7120,-32.79,20240621,4190,14.20,20240415,7120,-32.79,20240621,4190,14.20,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N +20241126,130803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4720,-25,5,-0.53,55021915,11708,145.42,4800,4800,4660,6160,3325,4745,4699.51,1.42,0,-2659,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,622,8.14,0.49,12,0.09,580.00,9564.00,7120,20240621,-33.71,4190,20240415,12.65,7120,-33.71,20240621,4190,12.65,20240415,7120,-33.71,20240621,4190,12.65,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N +20241126,120808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4705,-40,5,-0.84,32992025,7024,87.24,4800,4800,4660,6160,3325,4745,4697.04,1.42,0,-2826,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,620,8.11,0.49,12,0.05,580.00,9564.00,7120,20240621,-33.92,4190,20240415,12.29,7120,-33.92,20240621,4190,12.29,20240415,7120,-33.92,20240621,4190,12.29,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N +20241126,110813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4705,-40,5,-0.84,24288695,5173,64.25,4800,4800,4660,6160,3325,4745,4695.28,1.42,0,-2604,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,620,8.11,0.49,12,0.04,580.00,9564.00,7120,20240621,-33.92,4190,20240415,12.29,7120,-33.92,20240621,4190,12.29,20240415,7120,-33.92,20240621,4190,12.29,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N +20241126,100815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4720,-25,5,-0.53,11697635,2490,30.93,4800,4800,4660,6160,3325,4745,4697.85,1.42,0,-952,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,622,8.14,0.49,12,0.02,580.00,9564.00,7120,20240621,-33.71,4190,20240415,12.65,7120,-33.71,20240621,4190,12.65,20240415,7120,-33.71,20240621,4190,12.65,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N +20241126,090807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4785,40,2,0.84,341935,72,0.89,4800,4800,4745,6160,3325,4745,4749.10,1.42,0,-58,4835,4790,4705,4660,4575,4812,4682,66,1415,500,3320,5,1,13168460,630,8.25,0.50,12,0.00,580.00,9564.00,7120,20240621,-32.79,4190,20240415,14.20,7120,-32.79,20240621,4190,14.20,20240415,7120,-32.79,20240621,4190,14.20,20240415,0.63,N,092780,500,65 억,,187414,N,N,0,N,00,N 20241125,160748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4745,120,2,2.59,35661325,7610,89.15,4625,4750,4620,6010,3240,4625,4683.58,1.43,0,-650,4695,4660,4610,4575,4525,4677,4592,66,1385,500,3230,5,1,13168460,625,8.18,0.50,12,0.06,580.00,9564.00,7120,20240621,-33.36,4190,20240415,13.25,7120,-33.36,20240621,4190,13.25,20240415,7120,-33.36,20240621,4190,13.25,20240415,0.64,N,092780,500,65 억,,188306,N,N,0,N,00,N 20241125,150803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4725,100,2,2.16,25330540,5423,63.53,4625,4730,4620,6010,3240,4625,4670.95,1.43,0,-402,4695,4660,4610,4575,4525,4677,4592,66,1385,500,3230,5,1,13168460,622,8.15,0.49,12,0.04,580.00,9564.00,7120,20240621,-33.64,4190,20240415,12.77,7120,-33.64,20240621,4190,12.77,20240415,7120,-33.64,20240621,4190,12.77,20240415,0.64,N,092780,500,65 억,,188306,N,N,0,N,00,N 20241125,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4695,70,2,1.51,20373690,4368,51.17,4625,4695,4620,6010,3240,4625,4664.31,1.43,0,-159,4695,4660,4610,4575,4525,4677,4592,66,1385,500,3230,5,1,13168460,618,8.09,0.49,12,0.03,580.00,9564.00,7120,20240621,-34.06,4190,20240415,12.05,7120,-34.06,20240621,4190,12.05,20240415,7120,-34.06,20240621,4190,12.05,20240415,0.64,N,092780,500,65 억,,188306,N,N,0,N,00,N diff --git a/092790/price/prices-20241101.csv b/092790/price/prices-20241101.csv index 8777fdf2b1c5..248ebfcd8709 100644 --- a/092790/price/prices-20241101.csv +++ b/092790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160759,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11680,100,2,0.86,24139764070,2068619,56.99,11560,11950,11400,15050,8110,11580,11669.93,0.81,0,-55122,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,3037,2.13,0.68,12,7.96,5473.00,17112.00,12360,20240620,-5.50,6440,20240119,81.37,12360,-5.50,20240620,6440,81.37,20240119,12360,-5.50,20240620,6440,81.37,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N +20241126,150806,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11570,-10,5,-0.09,21605094330,1851490,51.01,11560,11950,11400,15050,8110,11580,11669.52,0.81,0,-65443,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,3008,2.11,0.68,12,7.12,5473.00,17112.00,12360,20240620,-6.39,6440,20240119,79.66,12360,-6.39,20240620,6440,79.66,20240119,12360,-6.39,20240620,6440,79.66,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N +20241126,140804,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11590,10,2,0.09,18299421190,1566384,43.16,11560,11950,11400,15050,8110,11580,11683.25,0.81,0,-39725,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,3014,2.12,0.68,12,6.02,5473.00,17112.00,12360,20240620,-6.23,6440,20240119,79.97,12360,-6.23,20240620,6440,79.97,20240119,12360,-6.23,20240620,6440,79.97,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N +20241126,130803,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11540,-40,5,-0.35,14722959010,1256754,34.63,11560,11950,11410,15050,8110,11580,11716.15,0.81,0,13934,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,3001,2.11,0.67,12,4.83,5473.00,17112.00,12360,20240620,-6.63,6440,20240119,79.19,12360,-6.63,20240620,6440,79.19,20240119,12360,-6.63,20240620,6440,79.19,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N +20241126,120809,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11710,130,2,1.12,13015025140,1109824,30.58,11560,11950,11410,15050,8110,11580,11728.45,0.81,0,45472,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,3045,2.14,0.68,12,4.27,5473.00,17112.00,12360,20240620,-5.26,6440,20240119,81.83,12360,-5.26,20240620,6440,81.83,20240119,12360,-5.26,20240620,6440,81.83,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N +20241126,110813,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11700,120,2,1.04,11822970200,1008173,27.78,11560,11950,11410,15050,8110,11580,11728.60,0.81,0,50167,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,3042,2.14,0.68,12,3.88,5473.00,17112.00,12360,20240620,-5.34,6440,20240119,81.68,12360,-5.34,20240620,6440,81.68,20240119,12360,-5.34,20240620,6440,81.68,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N +20241126,100815,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11640,60,2,0.52,10328941330,880304,24.25,11560,11950,11410,15050,8110,11580,11735.15,0.81,0,62707,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,3027,2.13,0.68,12,3.39,5473.00,17112.00,12360,20240620,-5.83,6440,20240119,80.75,12360,-5.83,20240620,6440,80.75,20240119,12360,-5.83,20240620,6440,80.75,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N +20241126,090807,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11500,-80,5,-0.69,1705353030,147573,4.07,11560,11740,11410,15050,8110,11580,11554.25,0.81,0,-5642,12886,12232,11706,11052,10526,11970,10790,130,3470,500,8330,10,1,26002000,2990,2.10,0.67,12,0.57,5473.00,17112.00,12360,20240620,-6.96,6440,20240119,78.57,12360,-6.96,20240620,6440,78.57,20240119,12360,-6.96,20240620,6440,78.57,20240119,8.02,N,092790,500,130 억,,211385,N,N,0,N,00,N 20241125,160748,55,40.00,KOSPI,신고가,철강.금속,N,N,N,Y,40,N,11580,160,2,1.40,41986187810,3569198,182.88,11710,12360,11180,14840,8000,11420,11763.59,1.47,0,-160505,12213,11816,11163,10766,10113,12015,10965,130,3420,500,8220,10,1,26002000,3011,2.12,0.68,12,13.73,5473.00,17112.00,12360,20240620,-6.31,6440,20240119,79.81,12360,0.00,20240620,6440,79.81,20240119,12360,-6.31,20240620,6440,79.81,20240119,7.91,N,092790,500,130 억,,382089,N,N,0,N,00,N 20241125,150804,55,40.00,KOSPI,신고가,철강.금속,N,N,N,Y,40,N,11530,110,2,0.96,40901361220,3475168,178.06,11710,12360,11180,14840,8000,11420,11769.61,1.47,0,-167860,12213,11816,11163,10766,10113,12015,10965,130,3420,500,8220,10,1,26002000,2998,2.11,0.67,12,13.37,5473.00,17112.00,12360,20240620,-6.72,6440,20240119,79.04,12360,0.00,20240620,6440,79.04,20240119,12360,-6.72,20240620,6440,79.04,20240119,7.91,N,092790,500,130 억,,382089,N,N,0,N,00,N 20241125,140801,55,40.00,KOSPI,신고가,철강.금속,N,N,N,Y,40,N,11370,-50,5,-0.44,37341499440,3164321,162.13,11710,12360,11180,14840,8000,11420,11800.79,1.47,0,-193828,12213,11816,11163,10766,10113,12015,10965,130,3420,500,8220,10,1,26002000,2956,2.08,0.66,12,12.17,5473.00,17112.00,12360,20240620,-8.01,6440,20240119,76.55,12360,0.00,20240620,6440,76.55,20240119,12360,-8.01,20240620,6440,76.55,20240119,7.91,N,092790,500,130 억,,382089,N,N,0,N,00,N diff --git a/092870/price/prices-20241101.csv b/092870/price/prices-20241101.csv index 111ce5f143cf..4c6a5d79f2cb 100644 --- a/092870/price/prices-20241101.csv +++ b/092870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160759,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10180,-70,5,-0.68,770801380,75612,59.02,10200,10350,10110,13320,7180,10250,10194.17,1.43,0,-3516,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1329,23.90,0.77,12,0.58,426.00,13233.00,33869,20240402,-69.94,9600,20241121,6.04,33869,-69.94,20240402,9600,6.04,20241121,35400,-71.24,20240402,9600,6.04,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N +20241126,150806,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10210,-40,5,-0.39,718521430,70481,55.02,10200,10350,10110,13320,7180,10250,10194.54,1.43,0,-3928,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1332,23.97,0.77,12,0.54,426.00,13233.00,33869,20240402,-69.85,9600,20241121,6.35,33869,-69.85,20240402,9600,6.35,20241121,35400,-71.16,20240402,9600,6.35,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N +20241126,140805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10240,-10,5,-0.10,655890560,64361,50.24,10200,10350,10110,13320,7180,10250,10190.81,1.43,0,-4139,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1336,24.04,0.77,12,0.49,426.00,13233.00,33869,20240402,-69.77,9600,20241121,6.67,33869,-69.77,20240402,9600,6.67,20241121,35400,-71.07,20240402,9600,6.67,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N +20241126,130803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10250,0,3,0.00,640480110,62852,49.06,10200,10350,10110,13320,7180,10250,10190.29,1.43,0,-4061,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1338,24.06,0.77,12,0.48,426.00,13233.00,33869,20240402,-69.74,9600,20241121,6.77,33869,-69.74,20240402,9600,6.77,20241121,35400,-71.05,20240402,9600,6.77,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N +20241126,120809,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10160,-90,5,-0.88,583549930,57266,44.70,10200,10350,10110,13320,7180,10250,10190.16,1.43,0,-4725,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1326,23.85,0.77,12,0.44,426.00,13233.00,33869,20240402,-70.00,9600,20241121,5.83,33869,-70.00,20240402,9600,5.83,20241121,35400,-71.30,20240402,9600,5.83,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N +20241126,110813,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10220,-30,5,-0.29,533283590,52328,40.85,10200,10350,10110,13320,7180,10250,10191.17,1.43,0,-5149,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1334,23.99,0.77,12,0.40,426.00,13233.00,33869,20240402,-69.82,9600,20241121,6.46,33869,-69.82,20240402,9600,6.46,20241121,35400,-71.13,20240402,9600,6.46,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N +20241126,100815,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10160,-90,5,-0.88,416797790,40859,31.89,10200,10350,10110,13320,7180,10250,10200.88,1.43,0,-2992,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1326,23.85,0.77,12,0.31,426.00,13233.00,33869,20240402,-70.00,9600,20241121,5.83,33869,-70.00,20240402,9600,5.83,20241121,35400,-71.30,20240402,9600,5.83,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N +20241126,090807,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10110,-140,5,-1.37,111425130,10966,8.56,10200,10260,10110,13320,7180,10250,10160.96,1.43,0,-2145,10543,10396,10153,10006,9763,10470,10080,65,3070,500,6350,10,1,13050797,1319,23.73,0.76,12,0.08,426.00,13233.00,33869,20240402,-70.15,9600,20241121,5.31,33869,-70.15,20240402,9600,5.31,20241121,35400,-71.44,20240402,9600,5.31,20241121,6.11,N,092870,500,65 억,,186445,N,N,0,N,00,N 20241125,160748,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10250,470,2,4.81,1297796290,127539,112.89,9940,10300,9910,12710,6850,9780,10175.66,1.20,0,30697,10246,10012,9876,9642,9506,9945,9575,65,2930,500,6060,10,1,13050797,1338,24.06,0.77,12,0.98,426.00,13233.00,33869,20240402,-69.74,9600,20241121,6.77,33869,-69.74,20240402,9600,6.77,20241121,35400,-71.05,20240402,9600,6.77,20241121,6.14,N,092870,500,65 억,,156809,N,N,0,N,00,N 20241125,150804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10260,480,2,4.91,1259002070,123755,109.54,9940,10300,9910,12710,6850,9780,10173.34,1.20,0,29764,10246,10012,9876,9642,9506,9945,9575,65,2930,500,6060,10,1,13050797,1339,24.08,0.78,12,0.95,426.00,13233.00,33869,20240402,-69.71,9600,20241121,6.88,33869,-69.71,20240402,9600,6.88,20241121,35400,-71.02,20240402,9600,6.88,20241121,6.14,N,092870,500,65 억,,156809,N,N,0,N,00,N 20241125,140802,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10230,450,2,4.60,1149148600,113013,100.03,9940,10300,9910,12710,6850,9780,10168.29,1.20,0,23051,10246,10012,9876,9642,9506,9945,9575,65,2930,500,6060,10,1,13050797,1335,24.01,0.77,12,0.87,426.00,13233.00,33869,20240402,-69.80,9600,20241121,6.56,33869,-69.80,20240402,9600,6.56,20241121,35400,-71.10,20240402,9600,6.56,20241121,6.14,N,092870,500,65 억,,156809,N,N,0,N,00,N diff --git a/093050/price/prices-20241101.csv b/093050/price/prices-20241101.csv index bb79ec86f2b6..29d33350a14d 100644 --- a/093050/price/prices-20241101.csv +++ b/093050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160759,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15390,330,2,2.19,451541400,29488,148.55,15200,15430,15000,19570,10550,15060,15312.02,13.78,0,-683,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4500,5.45,0.29,12,0.10,2822.00,52543.00,16710,20240517,-7.90,12390,20240125,24.21,16710,-7.90,20240517,12390,24.21,20240125,16710,-7.90,20240517,12390,24.21,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,40,N,00,N +20241126,150807,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15400,340,2,2.26,440887980,28796,145.06,15200,15430,15000,19570,10550,15060,15310.74,13.78,0,-622,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4503,5.46,0.29,12,0.10,2822.00,52543.00,16710,20240517,-7.84,12390,20240125,24.29,16710,-7.84,20240517,12390,24.29,20240125,16710,-7.84,20240517,12390,24.29,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,0,N,00,N +20241126,140805,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15320,260,2,1.73,394563410,25786,129.90,15200,15430,15000,19570,10550,15060,15301.46,13.78,0,-254,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4480,5.43,0.29,12,0.09,2822.00,52543.00,16710,20240517,-8.32,12390,20240125,23.65,16710,-8.32,20240517,12390,23.65,20240125,16710,-8.32,20240517,12390,23.65,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,0,N,00,N +20241126,130804,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15400,340,2,2.26,314456600,20560,103.57,15200,15430,15000,19570,10550,15060,15294.58,13.78,0,430,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4503,5.46,0.29,12,0.07,2822.00,52543.00,16710,20240517,-7.84,12390,20240125,24.29,16710,-7.84,20240517,12390,24.29,20240125,16710,-7.84,20240517,12390,24.29,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,0,N,00,N +20241126,120809,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15390,330,2,2.19,231911000,15191,76.53,15200,15400,15000,19570,10550,15060,15266.34,13.78,0,944,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4500,5.45,0.29,12,0.05,2822.00,52543.00,16710,20240517,-7.90,12390,20240125,24.21,16710,-7.90,20240517,12390,24.21,20240125,16710,-7.90,20240517,12390,24.21,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,0,N,00,N +20241126,110814,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15310,250,2,1.66,179971900,11812,59.50,15200,15350,15000,19570,10550,15060,15236.36,13.78,0,546,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4477,5.43,0.29,12,0.04,2822.00,52543.00,16710,20240517,-8.38,12390,20240125,23.57,16710,-8.38,20240517,12390,23.57,20240125,16710,-8.38,20240517,12390,23.57,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,0,N,00,N +20241126,100816,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15250,190,2,1.26,60254710,3980,20.05,15200,15270,15000,19570,10550,15060,15139.37,13.78,0,-361,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4459,5.40,0.29,12,0.01,2822.00,52543.00,16710,20240517,-8.74,12390,20240125,23.08,16710,-8.74,20240517,12390,23.08,20240125,16710,-8.74,20240517,12390,23.08,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,0,N,00,N +20241126,090808,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15170,110,2,0.73,9553960,631,3.18,15200,15200,15060,19570,10550,15060,15140.98,13.78,0,-376,15400,15230,15070,14900,14740,15315,14985,1462,4510,5000,11140,10,1,29240000,4436,5.38,0.29,12,0.00,2822.00,52543.00,16710,20240517,-9.22,12390,20240125,22.44,16710,-9.22,20240517,12390,22.44,20240125,16710,-9.22,20240517,12390,22.44,20240125,0.17,N,093050,5000,1462 억,,4028479,N,N,0,N,00,N 20241125,160749,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15060,10,2,0.07,299399390,19849,108.65,14910,15240,14910,19560,10540,15050,15083.85,13.78,0,-3733,15383,15216,15103,14936,14823,15300,15020,1462,4510,5000,11130,10,1,29240000,4404,5.34,0.29,12,0.07,2822.00,52543.00,16710,20240517,-9.87,12390,20240125,21.55,16710,-9.87,20240517,12390,21.55,20240125,16710,-9.87,20240517,12390,21.55,20240125,0.14,N,093050,5000,1462 억,,4030138,N,N,2,N,00,N 20241125,150804,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15140,90,2,0.60,272685430,18079,98.97,14910,15240,14910,19560,10540,15050,15082.99,13.78,0,-2503,15383,15216,15103,14936,14823,15300,15020,1462,4510,5000,11130,10,1,29240000,4427,5.36,0.29,12,0.06,2822.00,52543.00,16710,20240517,-9.40,12390,20240125,22.20,16710,-9.40,20240517,12390,22.20,20240125,16710,-9.40,20240517,12390,22.20,20240125,0.14,N,093050,5000,1462 억,,4030138,N,N,2,N,00,N 20241125,140802,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15160,110,2,0.73,215582020,14306,78.31,14910,15200,14910,19560,10540,15050,15069.34,13.78,0,-172,15383,15216,15103,14936,14823,15300,15020,1462,4510,5000,11130,10,1,29240000,4433,5.37,0.29,12,0.05,2822.00,52543.00,16710,20240517,-9.28,12390,20240125,22.36,16710,-9.28,20240517,12390,22.36,20240125,16710,-9.28,20240517,12390,22.36,20240125,0.14,N,093050,5000,1462 억,,4030138,N,N,2,N,00,N diff --git a/093190/price/prices-20241101.csv b/093190/price/prices-20241101.csv index 45bd0c5fcb41..2440f1a3b703 100644 --- a/093190/price/prices-20241101.csv +++ b/093190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,65,2,1.53,27673210,6478,167.65,4235,4300,4215,5500,2965,4235,4271.88,10.98,0,1224,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,827,7.50,0.41,12,0.03,573.00,10437.00,6420,20231218,-33.02,4080,20240805,5.39,5930,-27.49,20240122,4080,5.39,20240805,6420,-33.02,20231218,4080,5.39,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N +20241126,150807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,65,2,1.53,26992230,6319,163.54,4235,4300,4215,5500,2965,4235,4271.60,10.98,0,1192,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,827,7.50,0.41,12,0.03,573.00,10437.00,6420,20231218,-33.02,4080,20240805,5.39,5930,-27.49,20240122,4080,5.39,20240805,6420,-33.02,20231218,4080,5.39,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N +20241126,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4295,60,2,1.42,25426740,5954,154.09,4235,4300,4215,5500,2965,4235,4270.53,10.98,0,1113,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,826,7.50,0.41,12,0.03,573.00,10437.00,6420,20231218,-33.10,4080,20240805,5.27,5930,-27.57,20240122,4080,5.27,20240805,6420,-33.10,20231218,4080,5.27,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N +20241126,130804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,45,2,1.06,24752590,5797,150.03,4235,4300,4215,5500,2965,4235,4269.90,10.98,0,1084,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,823,7.47,0.41,12,0.03,573.00,10437.00,6420,20231218,-33.33,4080,20240805,4.90,5930,-27.82,20240122,4080,4.90,20240805,6420,-33.33,20231218,4080,4.90,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N +20241126,120809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4285,50,2,1.18,23847800,5586,144.57,4235,4300,4215,5500,2965,4235,4269.21,10.98,0,1031,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,824,7.48,0.41,12,0.03,573.00,10437.00,6420,20231218,-33.26,4080,20240805,5.02,5930,-27.74,20240122,4080,5.02,20240805,6420,-33.26,20231218,4080,5.02,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N +20241126,110814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,55,2,1.30,23804920,5576,144.31,4235,4300,4215,5500,2965,4235,4269.18,10.98,0,1029,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,825,7.49,0.41,12,0.03,573.00,10437.00,6420,20231218,-33.18,4080,20240805,5.15,5930,-27.66,20240122,4080,5.15,20240805,6420,-33.18,20231218,4080,5.15,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N +20241126,100816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,45,2,1.06,15260640,3585,92.78,4235,4280,4215,5500,2965,4235,4256.80,10.98,0,701,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,823,7.47,0.41,12,0.02,573.00,10437.00,6420,20231218,-33.33,4080,20240805,4.90,5930,-27.82,20240122,4080,4.90,20240805,6420,-33.33,20231218,4080,4.90,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N +20241126,090808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,0,3,0.00,406560,96,2.48,4235,4235,4235,5500,2965,4235,4235.00,10.98,0,94,4291,4262,4231,4202,4171,4277,4217,96,1265,500,3130,5,1,19238905,815,7.39,0.41,12,0.00,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2112906,N,N,0,N,00,N 20241125,160749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,15,2,0.36,16338110,3864,42.45,4200,4260,4200,5480,2955,4220,4228.29,10.99,0,-313,4286,4252,4231,4197,4176,4270,4215,96,1260,500,3120,5,1,19238905,815,7.39,0.41,12,0.02,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2114071,N,N,0,N,00,N 20241125,150804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,15,2,0.36,14576325,3448,37.88,4200,4260,4200,5480,2955,4220,4227.47,10.99,0,-297,4286,4252,4231,4197,4176,4270,4215,96,1260,500,3120,5,1,19238905,815,7.39,0.41,12,0.02,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2114071,N,N,0,N,00,N 20241125,140802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,15,2,0.36,12803655,3031,33.30,4200,4260,4200,5480,2955,4220,4224.23,10.99,0,-275,4286,4252,4231,4197,4176,4270,4215,96,1260,500,3120,5,1,19238905,815,7.39,0.41,12,0.02,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2114071,N,N,0,N,00,N diff --git a/093230/price/prices-20241101.csv b/093230/price/prices-20241101.csv index e62b72695bad..9a506736d184 100644 --- a/093230/price/prices-20241101.csv +++ b/093230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160800,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241126,150807,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241126,140805,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241126,130804,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241126,120810,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241126,110814,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241126,100816,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241126,090808,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231117,0.00,1392,20231117,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241125,160749,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231116,0.00,1392,20231116,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241125,150805,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231116,0.00,1392,20231116,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241125,140802,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231116,0.00,1392,20231116,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20241101.csv b/093240/price/prices-20241101.csv index c56ff152bb88..4827ff69ae2c 100644 --- a/093240/price/prices-20241101.csv +++ b/093240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160800,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1107,-107,5,-8.81,3060628831,2699042,22.31,1180,1180,1099,1578,850,1214,1134.03,3.18,0,-247729,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,392,5.40,0.45,06,7.61,205.00,2458.00,2520,20240927,-56.07,968,20240806,14.36,2520,-56.07,20240927,968,14.36,20240806,2520,-56.07,20240927,968,14.36,20240806,0.67,N,093240,500,177 억,,1126628,N,N,1,N,00,N +20241126,150808,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1111,-103,5,-8.48,2960962789,2609169,21.56,1180,1180,1099,1578,850,1214,1134.83,3.18,0,-231738,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,394,5.42,0.45,06,7.36,205.00,2458.00,2520,20240927,-55.91,968,20240806,14.77,2520,-55.91,20240927,968,14.77,20240806,2520,-55.91,20240927,968,14.77,20240806,0.67,N,093240,500,177 억,,1126628,N,N,0,N,00,N +20241126,140806,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1107,-107,5,-8.81,2876519063,2533006,20.93,1180,1180,1099,1578,850,1214,1135.61,3.18,0,-207544,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,392,5.40,0.45,06,7.14,205.00,2458.00,2520,20240927,-56.07,968,20240806,14.36,2520,-56.07,20240927,968,14.36,20240806,2520,-56.07,20240927,968,14.36,20240806,0.67,N,093240,500,177 억,,1126628,N,N,0,N,00,N +20241126,130805,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1105,-109,5,-8.98,2759746834,2427646,20.06,1180,1180,1099,1578,850,1214,1136.80,3.18,0,-159553,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,392,5.39,0.45,06,6.85,205.00,2458.00,2520,20240927,-56.15,968,20240806,14.15,2520,-56.15,20240927,968,14.15,20240806,2520,-56.15,20240927,968,14.15,20240806,0.67,N,093240,500,177 억,,1126628,N,N,0,N,00,N +20241126,120810,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1123,-91,5,-7.50,2570879859,2257748,18.66,1180,1180,1099,1578,850,1214,1138.69,3.18,0,-124816,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,398,5.48,0.46,06,6.37,205.00,2458.00,2520,20240927,-55.44,968,20240806,16.01,2520,-55.44,20240927,968,16.01,20240806,2520,-55.44,20240927,968,16.01,20240806,0.67,N,093240,500,177 억,,1126628,N,N,0,N,00,N +20241126,110815,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1112,-102,5,-8.40,2451105670,2150679,17.77,1180,1180,1099,1578,850,1214,1139.69,3.18,0,-137622,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,394,5.42,0.45,06,6.07,205.00,2458.00,2520,20240927,-55.87,968,20240806,14.88,2520,-55.87,20240927,968,14.88,20240806,2520,-55.87,20240927,968,14.88,20240806,0.67,N,093240,500,177 억,,1126628,N,N,0,N,00,N +20241126,100817,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1111,-103,5,-8.48,2149715844,1879813,15.54,1180,1180,1099,1578,850,1214,1143.58,3.18,0,-119407,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,394,5.42,0.45,06,5.30,205.00,2458.00,2520,20240927,-55.91,968,20240806,14.77,2520,-55.91,20240927,968,14.77,20240806,2520,-55.91,20240927,968,14.77,20240806,0.67,N,093240,500,177 억,,1126628,N,N,0,N,00,N +20241126,090809,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1167,-47,5,-3.87,611545555,524558,4.34,1180,1180,1152,1578,850,1214,1165.83,3.18,0,22786,1594,1404,1265,1075,936,1499,1170,177,364,500,800,1,1,35454022,414,5.69,0.47,06,1.48,205.00,2458.00,2520,20240927,-53.69,968,20240806,20.56,2520,-53.69,20240927,968,20.56,20240806,2520,-53.69,20240927,968,20.56,20240806,0.67,N,093240,500,177 억,,1126628,N,N,0,N,00,N 20241125,160749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1214,69,2,6.03,15341703240,11788392,4248.71,1141,1455,1126,1488,802,1145,1301.65,4.57,0,-447204,1195,1170,1143,1118,1091,1182,1130,177,343,500,750,1,1,35454022,430,5.92,0.49,06,33.25,205.00,2458.00,2520,20240927,-51.83,968,20240806,25.41,2520,-51.83,20240927,968,25.41,20240806,2520,-51.83,20240927,968,25.41,20240806,0.68,N,093240,500,177 억,,1621055,N,N,1,N,00,N 20241125,150805,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1225,80,2,6.99,13317405901,10121841,3648.06,1141,1455,1126,1488,802,1145,1315.71,4.57,0,-424211,1195,1170,1143,1118,1091,1182,1130,177,343,500,750,1,1,35454022,434,5.98,0.50,06,28.55,205.00,2458.00,2520,20240927,-51.39,968,20240806,26.55,2520,-51.39,20240927,968,26.55,20240806,2520,-51.39,20240927,968,26.55,20240806,0.68,N,093240,500,177 억,,1621055,N,N,1,N,00,N 20241125,140803,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1146,1,2,0.09,230613757,201994,72.80,1141,1154,1126,1488,802,1145,1141.69,4.57,0,-2768,1195,1170,1143,1118,1091,1182,1130,177,343,500,750,1,1,35454022,406,5.59,0.47,06,0.57,205.00,2458.00,2520,20240927,-54.52,968,20240806,18.39,2520,-54.52,20240927,968,18.39,20240806,2520,-54.52,20240927,968,18.39,20240806,0.68,N,093240,500,177 억,,1621055,N,N,1,N,00,N diff --git a/093320/price/prices-20241101.csv b/093320/price/prices-20241101.csv index 36fc5ba258c4..30f9a5560889 100644 --- a/093320/price/prices-20241101.csv +++ b/093320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160800,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,70900,6300,2,9.75,2936998200,43033,187.55,64300,71500,63800,83900,45300,64600,68243.92,26.41,0,4796,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3460,14.01,2.04,12,0.88,5059.00,34749.00,130500,20240122,-45.67,61100,20241115,16.04,130500,-45.67,20240122,61100,16.04,20241115,130500,-45.67,20240122,61100,16.04,20241115,1.18,N,093320,500,24 억,,1288974,N,N,37,N,00,N +20241126,150808,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,70800,6200,2,9.60,2814842900,41309,180.03,64300,71500,63800,83900,45300,64600,68141.15,26.41,0,4673,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3455,13.99,2.04,12,0.85,5059.00,34749.00,130500,20240122,-45.75,61100,20241115,15.88,130500,-45.75,20240122,61100,15.88,20241115,130500,-45.75,20240122,61100,15.88,20241115,1.18,N,093320,500,24 억,,1288974,N,N,3,N,00,N +20241126,140806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,67800,3200,2,4.95,1863219200,27742,120.91,64300,69600,63800,83900,45300,64600,67162.40,26.41,0,2507,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3309,13.40,1.95,12,0.57,5059.00,34749.00,130500,20240122,-48.05,61100,20241115,10.97,130500,-48.05,20240122,61100,10.97,20241115,130500,-48.05,20240122,61100,10.97,20241115,1.18,N,093320,500,24 억,,1288974,N,N,3,N,00,N +20241126,130805,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,67600,3000,2,4.64,1792631800,26696,116.35,64300,69600,63800,83900,45300,64600,67149.83,26.41,0,2549,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3299,13.36,1.95,12,0.55,5059.00,34749.00,130500,20240122,-48.20,61100,20241115,10.64,130500,-48.20,20240122,61100,10.64,20241115,130500,-48.20,20240122,61100,10.64,20241115,1.18,N,093320,500,24 억,,1288974,N,N,3,N,00,N +20241126,120810,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,67900,3300,2,5.11,1736572800,25867,112.73,64300,69600,63800,83900,45300,64600,67134.68,26.41,0,2753,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3314,13.42,1.95,12,0.53,5059.00,34749.00,130500,20240122,-47.97,61100,20241115,11.13,130500,-47.97,20240122,61100,11.13,20241115,130500,-47.97,20240122,61100,11.13,20241115,1.18,N,093320,500,24 억,,1288974,N,N,3,N,00,N +20241126,110815,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,67900,3300,2,5.11,1643925300,24497,106.76,64300,69600,63800,83900,45300,64600,67107.21,26.41,0,2917,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3314,13.42,1.95,12,0.50,5059.00,34749.00,130500,20240122,-47.97,61100,20241115,11.13,130500,-47.97,20240122,61100,11.13,20241115,130500,-47.97,20240122,61100,11.13,20241115,1.18,N,093320,500,24 억,,1288974,N,N,3,N,00,N +20241126,100817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,68200,3600,2,5.57,1389527700,20758,90.47,64300,69600,63800,83900,45300,64600,66939.38,26.41,0,2933,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3328,13.48,1.96,12,0.43,5059.00,34749.00,130500,20240122,-47.74,61100,20241115,11.62,130500,-47.74,20240122,61100,11.62,20241115,130500,-47.74,20240122,61100,11.62,20241115,1.18,N,093320,500,24 억,,1288974,N,N,3,N,00,N +20241126,090809,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,64100,-500,5,-0.77,124234300,1936,8.44,64300,64600,63800,83900,45300,64600,64170.61,26.41,0,-982,66600,65600,64800,63800,63000,65200,63400,24,19300,500,47800,100,1,4880000,3128,12.67,1.84,12,0.04,5059.00,34749.00,130500,20240122,-50.88,61100,20241115,4.91,130500,-50.88,20240122,61100,4.91,20241115,130500,-50.88,20240122,61100,4.91,20241115,1.18,N,093320,500,24 억,,1288974,N,N,3,N,00,N 20241125,160750,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,64600,200,2,0.31,1489620400,22944,119.27,64700,65800,64000,83700,45100,64400,64924.18,26.58,0,5149,66666,65532,64766,63632,62866,65150,63250,24,19300,500,47650,100,1,4880000,3152,12.77,1.86,12,0.47,5059.00,34749.00,130500,20240122,-50.50,61100,20241115,5.73,130500,-50.50,20240122,61100,5.73,20241115,130500,-50.50,20240122,61100,5.73,20241115,1.15,N,093320,500,24 억,,1297063,N,N,3,N,00,N 20241125,150805,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,64900,500,2,0.78,1330156300,20489,106.51,64700,65800,64000,83700,45100,64400,64920.51,26.58,0,4444,66666,65532,64766,63632,62866,65150,63250,24,19300,500,47650,100,1,4880000,3167,12.83,1.87,12,0.42,5059.00,34749.00,130500,20240122,-50.27,61100,20241115,6.22,130500,-50.27,20240122,61100,6.22,20241115,130500,-50.27,20240122,61100,6.22,20241115,1.15,N,093320,500,24 억,,1297063,N,N,3,N,00,N 20241125,140803,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65500,1100,2,1.71,988999000,15228,79.16,64700,65800,64000,83700,45100,64400,64946.09,26.58,0,3230,66666,65532,64766,63632,62866,65150,63250,24,19300,500,47650,100,1,4880000,3196,12.95,1.88,12,0.31,5059.00,34749.00,130500,20240122,-49.81,61100,20241115,7.20,130500,-49.81,20240122,61100,7.20,20241115,130500,-49.81,20240122,61100,7.20,20241115,1.15,N,093320,500,24 억,,1297063,N,N,3,N,00,N diff --git a/093370/price/prices-20241101.csv b/093370/price/prices-20241101.csv index 1c5b16641eab..7228b3088b8e 100644 --- a/093370/price/prices-20241101.csv +++ b/093370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160801,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5670,-40,5,-0.70,920624660,162155,73.94,5710,5750,5630,7420,4000,5710,5677.43,8.05,0,14606,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6081,-10.14,1.75,12,0.15,-559.00,3239.00,11954,20231204,-52.57,4585,20241115,23.66,11807,-51.98,20240102,4585,23.66,20241115,12240,-53.68,20231204,4585,23.66,20241115,1.54,N,093370,500,536 억,,8630567,N,N,4360,N,00,N +20241126,150808,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5690,-20,5,-0.35,881079960,155186,70.76,5710,5750,5630,7420,4000,5710,5677.57,8.05,0,10800,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6103,-10.18,1.76,12,0.14,-559.00,3239.00,11954,20231204,-52.40,4585,20241115,24.10,11807,-51.81,20240102,4585,24.10,20241115,12240,-53.51,20231204,4585,24.10,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N +20241126,140806,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5670,-40,5,-0.70,782495820,137790,62.83,5710,5750,5630,7420,4000,5710,5678.90,8.05,0,3835,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6081,-10.14,1.75,12,0.13,-559.00,3239.00,11954,20231204,-52.57,4585,20241115,23.66,11807,-51.98,20240102,4585,23.66,20241115,12240,-53.68,20231204,4585,23.66,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N +20241126,130805,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5660,-50,5,-0.88,689836350,121448,55.38,5710,5750,5630,7420,4000,5710,5680.09,8.05,0,-1093,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6071,-10.13,1.75,12,0.11,-559.00,3239.00,11954,20231204,-52.65,4585,20241115,23.45,11807,-52.06,20240102,4585,23.45,20241115,12240,-53.76,20231204,4585,23.45,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N +20241126,120811,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5660,-50,5,-0.88,569401640,100143,45.66,5710,5750,5630,7420,4000,5710,5685.88,8.05,0,3488,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6071,-10.13,1.75,12,0.09,-559.00,3239.00,11954,20231204,-52.65,4585,20241115,23.45,11807,-52.06,20240102,4585,23.45,20241115,12240,-53.76,20231204,4585,23.45,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N +20241126,110815,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5700,-10,5,-0.18,498230320,87587,39.94,5710,5750,5630,7420,4000,5710,5688.40,8.05,0,2134,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6114,-10.20,1.76,12,0.08,-559.00,3239.00,11954,20231204,-52.32,4585,20241115,24.32,11807,-51.72,20240102,4585,24.32,20241115,12240,-53.43,20231204,4585,24.32,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N +20241126,100817,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5690,-20,5,-0.35,337276590,59225,27.01,5710,5750,5630,7420,4000,5710,5694.83,8.05,0,195,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6103,-10.18,1.76,12,0.06,-559.00,3239.00,11954,20231204,-52.40,4585,20241115,24.10,11807,-51.81,20240102,4585,24.10,20241115,12240,-53.51,20231204,4585,24.10,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N +20241126,090809,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5720,10,2,0.18,117847820,20713,9.44,5710,5730,5630,7420,4000,5710,5689.55,8.05,0,-2460,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6135,-10.23,1.77,12,0.02,-559.00,3239.00,11954,20231204,-52.15,4585,20241115,24.75,11807,-51.55,20240102,4585,24.75,20241115,12240,-53.27,20231204,4585,24.75,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N 20241125,160750,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5710,140,2,2.51,1233925320,217369,112.81,5620,5720,5620,7240,3900,5570,5676.69,8.00,0,56332,5776,5672,5606,5502,5436,5655,5485,536,1670,500,4010,10,1,107255330,6124,-10.21,1.76,12,0.20,-559.00,3239.00,11954,20231204,-52.23,4585,20241115,24.54,11807,-51.64,20240102,4585,24.54,20241115,12240,-53.35,20231204,4585,24.54,20241115,1.52,N,093370,500,536 억,,8580005,N,N,1291,N,00,N 20241125,150806,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5680,110,2,1.97,985267010,173760,90.18,5620,5720,5620,7240,3900,5570,5670.45,8.00,0,44496,5776,5672,5606,5502,5436,5655,5485,536,1670,500,4010,10,1,107255330,6092,-10.16,1.75,12,0.16,-559.00,3239.00,11954,20231204,-52.48,4585,20241115,23.88,11807,-51.89,20240102,4585,23.88,20241115,12240,-53.59,20231204,4585,23.88,20241115,1.52,N,093370,500,536 억,,8580005,N,N,1129,N,00,N 20241125,140803,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5710,140,2,2.51,906624710,159922,82.99,5620,5720,5620,7240,3900,5570,5669.35,8.00,0,42404,5776,5672,5606,5502,5436,5655,5485,536,1670,500,4010,10,1,107255330,6124,-10.21,1.76,12,0.15,-559.00,3239.00,11954,20231204,-52.23,4585,20241115,24.54,11807,-51.64,20240102,4585,24.54,20241115,12240,-53.35,20231204,4585,24.54,20241115,1.52,N,093370,500,536 억,,8580005,N,N,1129,N,00,N diff --git a/093380/price/prices-20241101.csv b/093380/price/prices-20241101.csv index c29e1d625f8c..c5de9629b701 100644 --- a/093380/price/prices-20241101.csv +++ b/093380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,30,2,1.14,7944930,3002,12.71,2650,2665,2630,3415,1845,2630,2646.43,0.38,0,-191,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,263,-26.87,0.37,08,0.03,-99.00,7190.00,4175,20240202,-36.29,2360,20241113,12.71,4175,-36.29,20240202,2360,12.71,20241113,4175,-36.29,20240202,2360,12.71,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N +20241126,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,25,2,0.95,6386065,2412,10.21,2650,2665,2630,3415,1845,2630,2647.62,0.38,0,-140,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,262,-26.82,0.37,08,0.02,-99.00,7190.00,4175,20240202,-36.41,2360,20241113,12.50,4175,-36.41,20240202,2360,12.50,20241113,4175,-36.41,20240202,2360,12.50,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N +20241126,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,10,2,0.38,5437285,2053,8.69,2650,2665,2630,3415,1845,2630,2648.46,0.38,0,-140,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,261,-26.67,0.37,08,0.02,-99.00,7190.00,4175,20240202,-36.77,2360,20241113,11.86,4175,-36.77,20240202,2360,11.86,20241113,4175,-36.77,20240202,2360,11.86,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N +20241126,130805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,0,3,0.00,4962125,1873,7.93,2650,2665,2630,3415,1845,2630,2649.29,0.38,0,-140,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,260,-26.57,0.37,08,0.02,-99.00,7190.00,4175,20240202,-37.01,2360,20241113,11.44,4175,-37.01,20240202,2360,11.44,20241113,4175,-37.01,20240202,2360,11.44,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N +20241126,120811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,10,2,0.38,3668890,1382,5.85,2650,2665,2640,3415,1845,2630,2654.77,0.38,0,-118,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,261,-26.67,0.37,08,0.01,-99.00,7190.00,4175,20240202,-36.77,2360,20241113,11.86,4175,-36.77,20240202,2360,11.86,20241113,4175,-36.77,20240202,2360,11.86,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N +20241126,110816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,25,2,0.95,3205965,1207,5.11,2650,2665,2640,3415,1845,2630,2656.14,0.38,0,-118,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,262,-26.82,0.37,08,0.01,-99.00,7190.00,4175,20240202,-36.41,2360,20241113,12.50,4175,-36.41,20240202,2360,12.50,20241113,4175,-36.41,20240202,2360,12.50,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N +20241126,100818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,30,2,1.14,1700390,639,2.70,2650,2665,2650,3415,1845,2630,2661.02,0.38,0,-106,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,263,-26.87,0.37,08,0.01,-99.00,7190.00,4175,20240202,-36.29,2360,20241113,12.71,4175,-36.29,20240202,2360,12.71,20241113,4175,-36.29,20240202,2360,12.71,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N +20241126,090810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,30,2,1.14,220095,83,0.35,2650,2665,2650,3415,1845,2630,2651.75,0.38,0,-38,2750,2690,2655,2595,2560,2672,2577,49,785,500,1890,5,1,9879313,263,-26.87,0.37,08,0.00,-99.00,7190.00,4175,20240202,-36.29,2360,20241113,12.71,4175,-36.29,20240202,2360,12.71,20241113,4175,-36.29,20240202,2360,12.71,20241113,0.09,N,093380,500,49 억,,37854,N,N,0,N,00,N 20241125,160750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-80,5,-2.95,63220850,23624,187.91,2710,2715,2620,3520,1900,2710,2676.13,0.38,0,-30,2800,2755,2680,2635,2560,2777,2657,49,810,500,1950,5,1,9879313,260,-26.57,0.37,08,0.24,-99.00,7190.00,4175,20240202,-37.01,2360,20241113,11.44,4175,-37.01,20240202,2360,11.44,20241113,4175,-37.01,20240202,2360,11.44,20241113,0.11,N,093380,500,49 억,,37884,N,N,0,N,00,N 20241125,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-60,5,-2.21,60224170,22486,178.86,2710,2715,2620,3520,1900,2710,2678.30,0.38,0,667,2800,2755,2680,2635,2560,2777,2657,49,810,500,1950,5,1,9879313,262,-26.77,0.37,08,0.23,-99.00,7190.00,4175,20240202,-36.53,2360,20241113,12.29,4175,-36.53,20240202,2360,12.29,20241113,4175,-36.53,20240202,2360,12.29,20241113,0.11,N,093380,500,49 억,,37884,N,N,0,N,00,N 20241125,140804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,5,2,0.18,31608340,11702,93.08,2710,2715,2685,3520,1900,2710,2701.11,0.38,0,52,2800,2755,2680,2635,2560,2777,2657,49,810,500,1950,5,1,9879313,268,-27.42,0.38,08,0.12,-99.00,7190.00,4175,20240202,-34.97,2360,20241113,15.04,4175,-34.97,20240202,2360,15.04,20241113,4175,-34.97,20240202,2360,15.04,20241113,0.11,N,093380,500,49 억,,37884,N,N,0,N,00,N diff --git a/093510/price/prices-20241101.csv b/093510/price/prices-20241101.csv index 3361dee72464..360bd7de9f1d 100644 --- a/093510/price/prices-20241101.csv +++ b/093510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160801,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241126,150809,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241126,140807,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241126,130806,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241126,120811,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241126,110816,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241126,100818,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241126,090810,57,100.00,KONEX,,,N,N,N,N, ,N,4940,-5,5,-0.10,4940,1,100.00,4940,4940,4940,5680,4205,4945,4940.00,0.00,0,0,4945,4945,4945,4945,4945,4945,4945,30,735,500,2960,5,1,6020000,297,-14.97,-29.23,12,0.00,-330.00,-169.00,11490,20241008,-57.01,1045,20240628,372.73,11490,-57.01,20241008,1045,372.73,20240628,11490,-57.01,20241008,1045,372.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241125,160751,57,100.00,KONEX,,,N,N,N,N, ,N,4945,-5,5,-0.10,4945,1,100.00,4945,4945,4945,5690,4210,4950,4945.00,0.00,0,0,4950,4950,4950,4950,4950,4950,4950,30,740,500,2970,5,1,6020000,298,-14.98,-29.26,12,0.00,-330.00,-169.00,11490,20241008,-56.96,1045,20240628,373.21,11490,-56.96,20241008,1045,373.21,20240628,11490,-56.96,20241008,1045,373.21,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241125,150806,57,100.00,KONEX,,,N,N,N,N, ,N,4945,-5,5,-0.10,4945,1,100.00,4945,4945,4945,5690,4210,4950,4945.00,0.00,0,0,4950,4950,4950,4950,4950,4950,4950,30,740,500,2970,5,1,6020000,298,-14.98,-29.26,12,0.00,-330.00,-169.00,11490,20241008,-56.96,1045,20240628,373.21,11490,-56.96,20241008,1045,373.21,20240628,11490,-56.96,20241008,1045,373.21,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241125,140804,57,100.00,KONEX,,,N,N,N,N, ,N,4945,-5,5,-0.10,4945,1,100.00,4945,4945,4945,5690,4210,4950,4945.00,0.00,0,0,4950,4950,4950,4950,4950,4950,4950,30,740,500,2970,5,1,6020000,298,-14.98,-29.26,12,0.00,-330.00,-169.00,11490,20241008,-56.96,1045,20240628,373.21,11490,-56.96,20241008,1045,373.21,20240628,11490,-56.96,20241008,1045,373.21,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20241101.csv b/093520/price/prices-20241101.csv index 270a22a7d162..87cdb1a9e887 100644 --- a/093520/price/prices-20241101.csv +++ b/093520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160802,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8620,20,2,0.23,616721190,71653,134.62,8710,8750,8510,11180,6020,8600,8607.05,14.14,0,6391,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1393,6.88,1.07,12,0.44,1252.00,8054.00,19440,20240215,-55.66,7450,20240805,15.70,19440,-55.66,20240215,7450,15.70,20240805,19440,-55.66,20240215,7450,15.70,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N +20241126,150809,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8620,20,2,0.23,597352050,69405,130.39,8710,8750,8510,11180,6020,8600,8606.76,14.14,0,4686,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1393,6.88,1.07,12,0.43,1252.00,8054.00,19440,20240215,-55.66,7450,20240805,15.70,19440,-55.66,20240215,7450,15.70,20240805,19440,-55.66,20240215,7450,15.70,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N +20241126,140807,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8650,50,2,0.58,450570920,52404,98.45,8710,8740,8510,11180,6020,8600,8598.03,14.14,0,-3294,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1398,6.91,1.07,12,0.32,1252.00,8054.00,19440,20240215,-55.50,7450,20240805,16.11,19440,-55.50,20240215,7450,16.11,20240805,19440,-55.50,20240215,7450,16.11,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N +20241126,130806,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,-70,5,-0.81,372471340,43331,81.41,8710,8740,8510,11180,6020,8600,8595.96,14.14,0,-2928,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1379,6.81,1.06,12,0.27,1252.00,8054.00,19440,20240215,-56.12,7450,20240805,14.50,19440,-56.12,20240215,7450,14.50,20240805,19440,-56.12,20240215,7450,14.50,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N +20241126,120812,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8520,-80,5,-0.93,347479890,40403,75.91,8710,8740,8510,11180,6020,8600,8600.35,14.14,0,-4796,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1377,6.81,1.06,12,0.25,1252.00,8054.00,19440,20240215,-56.17,7450,20240805,14.36,19440,-56.17,20240215,7450,14.36,20240805,19440,-56.17,20240215,7450,14.36,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N +20241126,110816,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,-70,5,-0.81,320207620,37204,69.90,8710,8740,8520,11180,6020,8600,8606.81,14.14,0,-4066,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1379,6.81,1.06,12,0.23,1252.00,8054.00,19440,20240215,-56.12,7450,20240805,14.50,19440,-56.12,20240215,7450,14.50,20240805,19440,-56.12,20240215,7450,14.50,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N +20241126,100818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8580,-20,5,-0.23,283072660,32855,61.73,8710,8740,8560,11180,6020,8600,8615.82,14.14,0,-3189,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1387,6.85,1.07,12,0.20,1252.00,8054.00,19440,20240215,-55.86,7450,20240805,15.17,19440,-55.86,20240215,7450,15.17,20240805,19440,-55.86,20240215,7450,15.17,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N +20241126,090810,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8610,10,2,0.12,81106540,9364,17.59,8710,8740,8610,11180,6020,8600,8661.53,14.14,0,-5419,8780,8690,8580,8490,8380,8735,8535,81,2580,500,5500,10,1,16163092,1392,6.88,1.07,12,0.06,1252.00,8054.00,19440,20240215,-55.71,7450,20240805,15.57,19440,-55.71,20240215,7450,15.57,20240805,19440,-55.71,20240215,7450,15.57,20240805,2.01,N,093520,500,80 억,,2285620,N,N,0,N,00,N 20241125,160751,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8600,130,2,1.53,456395520,53115,101.04,8470,8670,8470,11010,5930,8470,8592.58,14.00,0,22657,8843,8656,8563,8376,8283,8610,8330,81,2540,500,5420,10,1,16163092,1390,6.87,1.07,12,0.33,1252.00,8054.00,19440,20240215,-55.76,7450,20240805,15.44,19440,-55.76,20240215,7450,15.44,20240805,19440,-55.76,20240215,7450,15.44,20240805,1.98,N,093520,500,80 억,,2262888,N,N,0,N,00,N 20241125,150807,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8580,110,2,1.30,379385760,44137,83.96,8470,8670,8470,11010,5930,8470,8595.64,14.00,0,15695,8843,8656,8563,8376,8283,8610,8330,81,2540,500,5420,10,1,16163092,1387,6.85,1.07,12,0.27,1252.00,8054.00,19440,20240215,-55.86,7450,20240805,15.17,19440,-55.86,20240215,7450,15.17,20240805,19440,-55.86,20240215,7450,15.17,20240805,1.98,N,093520,500,80 억,,2262888,N,N,0,N,00,N 20241125,140804,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8630,160,2,1.89,259718600,30242,57.53,8470,8670,8470,11010,5930,8470,8588.01,14.00,0,10509,8843,8656,8563,8376,8283,8610,8330,81,2540,500,5420,10,1,16163092,1395,6.89,1.07,12,0.19,1252.00,8054.00,19440,20240215,-55.61,7450,20240805,15.84,19440,-55.61,20240215,7450,15.84,20240805,19440,-55.61,20240215,7450,15.84,20240805,1.98,N,093520,500,80 억,,2262888,N,N,0,N,00,N diff --git a/093640/price/prices-20241101.csv b/093640/price/prices-20241101.csv index 489f022406f6..ec248eb6721d 100644 --- a/093640/price/prices-20241101.csv +++ b/093640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4220,65,2,1.56,236173035,55950,61.41,4115,4315,4115,5400,2910,4155,4221.14,0.00,0,16403,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1375,-8.81,1.24,12,0.17,-479.00,3412.00,9900,20231211,-57.37,3700,20241024,14.05,9000,-53.11,20240227,3700,14.05,20241024,9900,-57.37,20231211,3700,14.05,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N +20241126,150810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,115,2,2.77,228624195,54175,59.47,4115,4315,4115,5400,2910,4155,4220.11,0.00,0,16832,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1391,-8.91,1.25,12,0.17,-479.00,3412.00,9900,20231211,-56.87,3700,20241024,15.41,9000,-52.56,20240227,3700,15.41,20241024,9900,-56.87,20231211,3700,15.41,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N +20241126,140808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4190,35,2,0.84,132016315,31482,34.56,4115,4290,4115,5400,2910,4155,4193.39,0.00,0,11356,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1365,-8.75,1.23,12,0.10,-479.00,3412.00,9900,20231211,-57.68,3700,20241024,13.24,9000,-53.44,20240227,3700,13.24,20241024,9900,-57.68,20231211,3700,13.24,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N +20241126,130806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,80,2,1.93,104241815,24898,27.33,4115,4290,4115,5400,2910,4155,4186.75,0.00,0,9861,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1380,-8.84,1.24,12,0.08,-479.00,3412.00,9900,20231211,-57.22,3700,20241024,14.46,9000,-52.94,20240227,3700,14.46,20241024,9900,-57.22,20231211,3700,14.46,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N +20241126,120812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,50,2,1.20,71196730,17089,18.76,4115,4235,4115,5400,2910,4155,4166.23,0.00,0,6814,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1370,-8.78,1.23,12,0.05,-479.00,3412.00,9900,20231211,-57.53,3700,20241024,13.65,9000,-53.28,20240227,3700,13.65,20241024,9900,-57.53,20231211,3700,13.65,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N +20241126,110816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,-10,5,-0.24,42552210,10246,11.25,4115,4235,4115,5400,2910,4155,4153.06,0.00,0,3425,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1351,-8.65,1.21,12,0.03,-479.00,3412.00,9900,20231211,-58.13,3700,20241024,12.03,9000,-53.94,20240227,3700,12.03,20241024,9900,-58.13,20231211,3700,12.03,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N +20241126,100819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4175,20,2,0.48,23787350,5714,6.27,4115,4235,4115,5400,2910,4155,4162.99,0.00,0,559,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1360,-8.72,1.22,12,0.02,-479.00,3412.00,9900,20231211,-57.83,3700,20241024,12.84,9000,-53.61,20240227,3700,12.84,20241024,9900,-57.83,20231211,3700,12.84,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N +20241126,090811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4150,-5,5,-0.12,6238575,1512,1.66,4115,4215,4115,5400,2910,4155,4126.04,0.00,0,6,4555,4355,4255,4055,3955,4305,4005,163,1245,500,2990,5,1,32584320,1352,-8.66,1.22,12,0.00,-479.00,3412.00,9900,20231211,-58.08,3700,20241024,12.16,9000,-53.89,20240227,3700,12.16,20241024,9900,-58.08,20231211,3700,12.16,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N 20241125,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4155,-160,5,-3.71,388326175,90628,281.37,4315,4455,4155,5600,3025,4315,4284.88,0.00,0,17136,4548,4431,4373,4256,4198,4402,4227,163,1285,500,3100,5,1,32584320,1354,-8.67,1.22,12,0.28,-479.00,3412.00,9900,20231211,-58.03,3700,20241024,12.30,9000,-53.83,20240227,3700,12.30,20241024,9900,-58.03,20231211,3700,12.30,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N 20241125,150807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,-130,5,-3.01,365213430,85092,264.19,4315,4455,4180,5600,3025,4315,4291.98,0.00,0,17013,4548,4431,4373,4256,4198,4402,4227,163,1285,500,3100,5,1,32584320,1364,-8.74,1.23,12,0.26,-479.00,3412.00,9900,20231211,-57.73,3700,20241024,13.11,9000,-53.50,20240227,3700,13.11,20241024,9900,-57.73,20231211,3700,13.11,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N 20241125,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,-90,5,-2.09,294184145,68186,211.70,4315,4455,4225,5600,3025,4315,4314.44,0.00,0,10399,4548,4431,4373,4256,4198,4402,4227,163,1285,500,3100,5,1,32584320,1377,-8.82,1.24,12,0.21,-479.00,3412.00,9900,20231211,-57.32,3700,20241024,14.19,9000,-53.06,20240227,3700,14.19,20241024,9900,-57.32,20231211,3700,14.19,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20241101.csv b/093920/price/prices-20241101.csv index d4b0a4504a00..0180b26ec262 100644 --- a/093920/price/prices-20241101.csv +++ b/093920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,0,3,0.00,48679560,8466,28.55,5700,5800,5700,7460,4020,5740,5750.01,2.96,0,-626,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1068,7.41,0.52,12,0.05,775.00,11013.00,6040,20231222,-4.97,5300,20240805,8.30,5970,-3.85,20240813,5300,8.30,20240805,6040,-4.97,20231222,5300,8.30,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N +20241126,150810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,0,3,0.00,47956720,8340,28.13,5700,5800,5700,7460,4020,5740,5750.21,2.96,0,-607,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1068,7.41,0.52,12,0.04,775.00,11013.00,6040,20231222,-4.97,5300,20240805,8.30,5970,-3.85,20240813,5300,8.30,20240805,6040,-4.97,20231222,5300,8.30,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N +20241126,140808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,10,2,0.17,47103290,8191,27.62,5700,5800,5700,7460,4020,5740,5750.62,2.96,0,-616,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1070,7.42,0.52,12,0.04,775.00,11013.00,6040,20231222,-4.80,5300,20240805,8.49,5970,-3.69,20240813,5300,8.49,20240805,6040,-4.80,20231222,5300,8.49,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N +20241126,130807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,10,2,0.17,42277090,7348,24.78,5700,5800,5700,7460,4020,5740,5753.55,2.96,0,-599,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1070,7.42,0.52,12,0.04,775.00,11013.00,6040,20231222,-4.80,5300,20240805,8.49,5970,-3.69,20240813,5300,8.49,20240805,6040,-4.80,20231222,5300,8.49,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N +20241126,120812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-10,5,-0.17,35215450,6114,20.62,5700,5800,5700,7460,4020,5740,5759.81,2.96,0,-732,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1066,7.39,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.13,5300,20240805,8.11,5970,-4.02,20240813,5300,8.11,20240805,6040,-5.13,20231222,5300,8.11,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N +20241126,110817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-10,5,-0.17,31246640,5422,18.29,5700,5800,5700,7460,4020,5740,5762.94,2.96,0,-732,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1066,7.39,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.13,5300,20240805,8.11,5970,-4.02,20240813,5300,8.11,20240805,6040,-5.13,20231222,5300,8.11,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N +20241126,100819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,0,3,0.00,30409150,5276,17.79,5700,5800,5700,7460,4020,5740,5763.68,2.96,0,-731,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1068,7.41,0.52,12,0.03,775.00,11013.00,6040,20231222,-4.97,5300,20240805,8.30,5970,-3.85,20240813,5300,8.30,20240805,6040,-4.97,20231222,5300,8.30,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N +20241126,090811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-40,5,-0.70,4480210,786,2.65,5700,5710,5700,7460,4020,5740,5700.01,2.96,0,-1,5800,5770,5720,5690,5640,5785,5705,93,1720,500,4240,10,1,18600000,1060,7.35,0.52,12,0.00,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,549677,N,N,0,N,00,N 20241125,160752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,70,2,1.23,168441150,29533,326.95,5690,5750,5670,7370,3970,5670,5703.49,2.97,0,-3514,5710,5690,5680,5660,5650,5685,5655,93,1700,500,4190,10,1,18600000,1068,7.41,0.52,12,0.16,775.00,11013.00,6040,20231222,-4.97,5300,20240805,8.30,5970,-3.85,20240813,5300,8.30,20240805,6040,-4.97,20231222,5300,8.30,20240805,0.48,N,093920,500,93 억,,553191,N,N,0,N,00,N 20241125,150807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,60,2,1.06,162880600,28564,316.22,5690,5750,5670,7370,3970,5670,5702.30,2.97,0,-3514,5710,5690,5680,5660,5650,5685,5655,93,1700,500,4190,10,1,18600000,1066,7.39,0.52,12,0.15,775.00,11013.00,6040,20231222,-5.13,5300,20240805,8.11,5970,-4.02,20240813,5300,8.11,20240805,6040,-5.13,20231222,5300,8.11,20240805,0.48,N,093920,500,93 억,,553191,N,N,0,N,00,N 20241125,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,50,2,0.88,153179710,26872,297.49,5690,5750,5670,7370,3970,5670,5700.35,2.97,0,-3214,5710,5690,5680,5660,5650,5685,5655,93,1700,500,4190,10,1,18600000,1064,7.38,0.52,12,0.14,775.00,11013.00,6040,20231222,-5.30,5300,20240805,7.92,5970,-4.19,20240813,5300,7.92,20240805,6040,-5.30,20231222,5300,7.92,20240805,0.48,N,093920,500,93 억,,553191,N,N,0,N,00,N diff --git a/094170/price/prices-20241101.csv b/094170/price/prices-20241101.csv index 1a5abdfc44f9..61b089ab1ad9 100644 --- a/094170/price/prices-20241101.csv +++ b/094170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160802,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17980,-250,5,-1.37,3325040590,183326,78.15,18290,18410,17850,23650,12770,18230,18138.52,3.36,0,-24275,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3428,12.74,5.60,12,0.96,1411.00,3210.00,26250,20240126,-31.50,16650,20240904,7.99,26250,-31.50,20240126,16650,7.99,20240904,26250,-31.50,20240126,16650,7.99,20240904,6.18,N,094170,500,97 억,,640045,N,N,4,N,00,N +20241126,150810,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17960,-270,5,-1.48,3061063440,168645,71.89,18290,18410,17850,23650,12770,18230,18150.93,3.36,0,-23140,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3424,12.73,5.60,12,0.88,1411.00,3210.00,26250,20240126,-31.58,16650,20240904,7.87,26250,-31.58,20240126,16650,7.87,20240904,26250,-31.58,20240126,16650,7.87,20240904,6.18,N,094170,500,97 억,,640045,N,N,1,N,00,N +20241126,140808,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18120,-110,5,-0.60,2011515010,110279,47.01,18290,18410,18000,23650,12770,18230,18240.24,3.36,0,8772,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3455,12.84,5.64,12,0.58,1411.00,3210.00,26250,20240126,-30.97,16650,20240904,8.83,26250,-30.97,20240126,16650,8.83,20240904,26250,-30.97,20240126,16650,8.83,20240904,6.18,N,094170,500,97 억,,640045,N,N,1,N,00,N +20241126,130807,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18300,70,2,0.38,1651809070,90432,38.55,18290,18410,18100,23650,12770,18230,18265.76,3.36,0,9773,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3489,12.97,5.70,12,0.47,1411.00,3210.00,26250,20240126,-30.29,16650,20240904,9.91,26250,-30.29,20240126,16650,9.91,20240904,26250,-30.29,20240126,16650,9.91,20240904,6.18,N,094170,500,97 억,,640045,N,N,1,N,00,N +20241126,120813,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18260,30,2,0.16,1336633480,73234,31.22,18290,18370,18100,23650,12770,18230,18251.54,3.36,0,8667,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3482,12.94,5.69,12,0.38,1411.00,3210.00,26250,20240126,-30.44,16650,20240904,9.67,26250,-30.44,20240126,16650,9.67,20240904,26250,-30.44,20240126,16650,9.67,20240904,6.18,N,094170,500,97 억,,640045,N,N,1,N,00,N +20241126,110817,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18290,60,2,0.33,1133333890,62093,26.47,18290,18370,18100,23650,12770,18230,18252.20,3.36,0,9038,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3487,12.96,5.70,12,0.33,1411.00,3210.00,26250,20240126,-30.32,16650,20240904,9.85,26250,-30.32,20240126,16650,9.85,20240904,26250,-30.32,20240126,16650,9.85,20240904,6.18,N,094170,500,97 억,,640045,N,N,1,N,00,N +20241126,100819,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18230,0,3,0.00,799447640,43796,18.67,18290,18370,18100,23650,12770,18230,18253.90,3.36,0,6414,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3476,12.92,5.68,12,0.23,1411.00,3210.00,26250,20240126,-30.55,16650,20240904,9.49,26250,-30.55,20240126,16650,9.49,20240904,26250,-30.55,20240126,16650,9.49,20240904,6.18,N,094170,500,97 억,,640045,N,N,1,N,00,N +20241126,090811,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18250,20,2,0.11,88750070,4874,2.08,18290,18290,18150,23650,12770,18230,18208.88,3.36,0,-790,18590,18410,18160,17980,17730,18285,17855,97,5420,500,13120,10,1,19067208,3480,12.93,5.69,12,0.03,1411.00,3210.00,26250,20240126,-30.48,16650,20240904,9.61,26250,-30.48,20240126,16650,9.61,20240904,26250,-30.48,20240126,16650,9.61,20240904,6.18,N,094170,500,97 억,,640045,N,N,1,N,00,N 20241125,160752,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18230,-120,5,-0.65,4227028900,232990,113.97,18260,18340,17910,23850,12850,18350,18141.60,3.41,0,-9515,19263,18806,18473,18016,17683,18640,17850,97,5500,500,13210,10,1,19067208,3476,12.92,5.68,12,1.22,1411.00,3210.00,26250,20240126,-30.55,16650,20240904,9.49,26250,-30.55,20240126,16650,9.49,20240904,26250,-30.55,20240126,16650,9.49,20240904,6.15,N,094170,500,97 억,,649693,N,N,1,N,00,N 20241125,150808,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18200,-150,5,-0.82,3952089620,217914,106.60,18260,18340,17910,23850,12850,18350,18136.01,3.41,0,-8220,19263,18806,18473,18016,17683,18640,17850,97,5500,500,13210,10,1,19067208,3470,12.90,5.67,12,1.14,1411.00,3210.00,26250,20240126,-30.67,16650,20240904,9.31,26250,-30.67,20240126,16650,9.31,20240904,26250,-30.67,20240126,16650,9.31,20240904,6.15,N,094170,500,97 억,,649693,N,N,19,N,00,N 20241125,140805,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18190,-160,5,-0.87,3598215720,198480,97.09,18260,18340,17910,23850,12850,18350,18128.86,3.41,0,-9438,19263,18806,18473,18016,17683,18640,17850,97,5500,500,13210,10,1,19067208,3468,12.89,5.67,12,1.04,1411.00,3210.00,26250,20240126,-30.70,16650,20240904,9.25,26250,-30.70,20240126,16650,9.25,20240904,26250,-30.70,20240126,16650,9.25,20240904,6.15,N,094170,500,97 억,,649693,N,N,19,N,00,N diff --git a/094280/price/prices-20241101.csv b/094280/price/prices-20241101.csv index 241aca1abbb1..3b17ed4367f8 100644 --- a/094280/price/prices-20241101.csv +++ b/094280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160803,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,0,3,0.00,56907170,4568,60.70,12480,12480,12430,16210,8730,12470,12457.79,0.70,0,953,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1441,10.63,2.01,12,0.04,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N +20241126,150811,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,0,3,0.00,46943850,3769,50.08,12480,12480,12430,16210,8730,12470,12455.25,0.70,0,901,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1441,10.63,2.01,12,0.03,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N +20241126,140809,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-20,5,-0.16,30072340,2413,32.06,12480,12480,12430,16210,8730,12470,12462.64,0.70,0,-19,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1439,10.61,2.01,12,0.02,1173.00,6202.00,17000,20240627,-26.76,11970,20240805,4.01,17000,-26.76,20240627,11970,4.01,20240805,17000,-26.76,20240627,11970,4.01,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N +20241126,130807,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,0,3,0.00,24319870,1951,25.92,12480,12480,12440,16210,8730,12470,12465.34,0.70,0,47,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1441,10.63,2.01,12,0.02,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N +20241126,120813,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,10,2,0.08,21501580,1725,22.92,12480,12480,12440,16210,8730,12470,12464.68,0.70,0,47,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1442,10.64,2.01,12,0.01,1173.00,6202.00,17000,20240627,-26.59,11970,20240805,4.26,17000,-26.59,20240627,11970,4.26,20240805,17000,-26.59,20240627,11970,4.26,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N +20241126,110817,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,10,2,0.08,19943540,1600,21.26,12480,12480,12440,16210,8730,12470,12464.71,0.70,0,-14,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1442,10.64,2.01,12,0.01,1173.00,6202.00,17000,20240627,-26.59,11970,20240805,4.26,17000,-26.59,20240627,11970,4.26,20240805,17000,-26.59,20240627,11970,4.26,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N +20241126,100820,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,0,3,0.00,6572280,527,7.00,12480,12480,12460,16210,8730,12470,12471.12,0.70,0,-125,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1441,10.63,2.01,12,0.00,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N +20241126,090812,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-10,5,-0.08,1059160,85,1.13,12480,12480,12460,16210,8730,12470,12460.71,0.70,0,-84,12583,12526,12473,12416,12363,12555,12445,58,3740,500,9470,10,1,11558200,1440,10.62,2.01,12,0.00,1173.00,6202.00,17000,20240627,-26.71,11970,20240805,4.09,17000,-26.71,20240627,11970,4.09,20240805,17000,-26.71,20240627,11970,4.09,20240805,0.34,N,094280,500,57 억,,80603,N,N,0,N,00,N 20241125,160752,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,10,2,0.08,93733550,7526,120.09,12440,12530,12420,16190,8730,12460,12454.63,0.70,0,-421,12593,12526,12483,12416,12373,12505,12395,58,3730,500,9460,10,1,11558200,1441,10.63,2.01,12,0.07,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.34,N,094280,500,57 억,,81083,N,N,0,N,00,N 20241125,150808,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,10,2,0.08,86678180,6960,111.06,12440,12530,12420,16190,8730,12460,12453.76,0.70,0,-369,12593,12526,12483,12416,12373,12505,12395,58,3730,500,9460,10,1,11558200,1441,10.63,2.01,12,0.06,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.34,N,094280,500,57 억,,81083,N,N,0,N,00,N 20241125,140806,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,0,3,0.00,66160450,5317,84.84,12440,12530,12420,16190,8730,12460,12443.19,0.70,0,295,12593,12526,12483,12416,12373,12505,12395,58,3730,500,9460,10,1,11558200,1440,10.62,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.71,11970,20240805,4.09,17000,-26.71,20240627,11970,4.09,20240805,17000,-26.71,20240627,11970,4.09,20240805,0.34,N,094280,500,57 억,,81083,N,N,0,N,00,N diff --git a/094360/price/prices-20241101.csv b/094360/price/prices-20241101.csv index f36f18dc2f88..c6cc8e2b9a52 100644 --- a/094360/price/prices-20241101.csv +++ b/094360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160803,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14630,230,2,1.60,1524854400,106377,109.34,14410,14630,14140,18720,10080,14400,14333.49,1.74,0,8395,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,3046,-11.41,4.32,12,0.51,-1282.00,3384.00,37900,20240104,-61.40,11900,20241115,22.94,37900,-61.40,20240104,11900,22.94,20241115,37900,-61.40,20240104,11900,22.94,20241115,2.58,N,094360,500,105 억,,362032,N,N,49,N,00,N +20241126,150811,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14530,130,2,0.90,1378505970,96348,99.03,14410,14630,14140,18720,10080,14400,14307.57,1.74,0,11069,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,3026,-11.33,4.29,12,0.46,-1282.00,3384.00,37900,20240104,-61.66,11900,20241115,22.10,37900,-61.66,20240104,11900,22.10,20241115,37900,-61.66,20240104,11900,22.10,20241115,2.58,N,094360,500,105 억,,362032,N,N,218,N,00,N +20241126,140809,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14380,-20,5,-0.14,1033599040,72513,74.53,14410,14480,14140,18720,10080,14400,14253.98,1.74,0,3823,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,2994,-11.22,4.25,12,0.35,-1282.00,3384.00,37900,20240104,-62.06,11900,20241115,20.84,37900,-62.06,20240104,11900,20.84,20241115,37900,-62.06,20240104,11900,20.84,20241115,2.58,N,094360,500,105 억,,362032,N,N,218,N,00,N +20241126,130807,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14280,-120,5,-0.83,800350290,56159,57.72,14410,14480,14140,18720,10080,14400,14251.51,1.74,0,-1432,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,2974,-11.14,4.22,12,0.27,-1282.00,3384.00,37900,20240104,-62.32,11900,20241115,20.00,37900,-62.32,20240104,11900,20.00,20241115,37900,-62.32,20240104,11900,20.00,20241115,2.58,N,094360,500,105 억,,362032,N,N,218,N,00,N +20241126,120813,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14200,-200,5,-1.39,681959540,47839,49.17,14410,14480,14140,18720,10080,14400,14255.31,1.74,0,-4994,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,2957,-11.08,4.20,12,0.23,-1282.00,3384.00,37900,20240104,-62.53,11900,20241115,19.33,37900,-62.53,20240104,11900,19.33,20241115,37900,-62.53,20240104,11900,19.33,20241115,2.58,N,094360,500,105 억,,362032,N,N,218,N,00,N +20241126,110818,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14270,-130,5,-0.90,461555670,32350,33.25,14410,14480,14140,18720,10080,14400,14267.56,1.74,0,-2282,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,2971,-11.13,4.22,12,0.16,-1282.00,3384.00,37900,20240104,-62.35,11900,20241115,19.92,37900,-62.35,20240104,11900,19.92,20241115,37900,-62.35,20240104,11900,19.92,20241115,2.58,N,094360,500,105 억,,362032,N,N,218,N,00,N +20241126,100820,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14200,-200,5,-1.39,275922350,19264,19.80,14410,14480,14160,18720,10080,14400,14323.21,1.74,0,-2461,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,2957,-11.08,4.20,12,0.09,-1282.00,3384.00,37900,20240104,-62.53,11900,20241115,19.33,37900,-62.53,20240104,11900,19.33,20241115,37900,-62.53,20240104,11900,19.33,20241115,2.58,N,094360,500,105 억,,362032,N,N,218,N,00,N +20241126,090812,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14220,-180,5,-1.25,74037250,5175,5.32,14410,14480,14160,18720,10080,14400,14306.71,1.74,0,-1627,14646,14522,14326,14202,14006,14585,14265,106,4320,500,10360,10,1,20823124,2961,-11.09,4.20,12,0.02,-1282.00,3384.00,37900,20240104,-62.48,11900,20241115,19.50,37900,-62.48,20240104,11900,19.50,20241115,37900,-62.48,20240104,11900,19.50,20241115,2.58,N,094360,500,105 억,,362032,N,N,218,N,00,N 20241125,160752,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14400,360,2,2.56,1362994720,95133,101.05,14130,14450,14130,18250,9830,14040,14326.72,1.73,0,11860,14460,14250,14010,13800,13560,14355,13905,106,4210,500,10100,10,1,20823124,2999,-11.23,4.26,12,0.46,-1282.00,3384.00,37900,20240104,-62.01,11900,20241115,21.01,37900,-62.01,20240104,11900,21.01,20241115,37900,-62.01,20240104,11900,21.01,20241115,2.62,N,094360,500,105 억,,359369,N,N,218,N,00,N 20241125,150808,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14350,310,2,2.21,1266904670,88453,93.96,14130,14450,14130,18250,9830,14040,14322.91,1.73,0,10976,14460,14250,14010,13800,13560,14355,13905,106,4210,500,10100,10,1,20823124,2988,-11.19,4.24,12,0.42,-1282.00,3384.00,37900,20240104,-62.14,11900,20241115,20.59,37900,-62.14,20240104,11900,20.59,20241115,37900,-62.14,20240104,11900,20.59,20241115,2.62,N,094360,500,105 억,,359369,N,N,77,N,00,N 20241125,140806,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14360,320,2,2.28,1080680900,75465,80.16,14130,14450,14130,18250,9830,14040,14320.29,1.73,0,4636,14460,14250,14010,13800,13560,14355,13905,106,4210,500,10100,10,1,20823124,2990,-11.20,4.24,12,0.36,-1282.00,3384.00,37900,20240104,-62.11,11900,20241115,20.67,37900,-62.11,20240104,11900,20.67,20241115,37900,-62.11,20240104,11900,20.67,20241115,2.62,N,094360,500,105 억,,359369,N,N,77,N,00,N diff --git a/094480/price/prices-20241101.csv b/094480/price/prices-20241101.csv index 3d78f4a2f1fd..a1ad788c1a8f 100644 --- a/094480/price/prices-20241101.csv +++ b/094480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160803,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8640,70,2,0.82,7753409200,899454,17.72,8590,8750,8540,11140,6000,8570,8620.63,2.12,0,-52521,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3389,-8640.00,2.98,12,2.29,-1.00,2897.00,14200,20231207,-39.15,5480,20240708,57.66,12350,-30.04,20240103,5480,57.66,20240708,14200,-39.15,20231207,5480,57.66,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N +20241126,150811,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8600,30,2,0.35,7395773230,857901,16.90,8590,8750,8540,11140,6000,8570,8621.34,2.12,0,-61631,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3374,-8600.00,2.97,12,2.19,-1.00,2897.00,14200,20231207,-39.44,5480,20240708,56.93,12350,-30.36,20240103,5480,56.93,20240708,14200,-39.44,20231207,5480,56.93,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N +20241126,140809,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8590,20,2,0.23,6842382090,793694,15.63,8590,8750,8540,11140,6000,8570,8621.55,2.12,0,-64119,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3370,-8590.00,2.97,12,2.02,-1.00,2897.00,14200,20231207,-39.51,5480,20240708,56.75,12350,-30.45,20240103,5480,56.75,20240708,14200,-39.51,20231207,5480,56.75,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N +20241126,130808,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8580,10,2,0.12,5798446140,672291,13.24,8590,8750,8560,11140,6000,8570,8625.69,2.12,0,-53477,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3366,-8580.00,2.96,12,1.71,-1.00,2897.00,14200,20231207,-39.58,5480,20240708,56.57,12350,-30.53,20240103,5480,56.57,20240708,14200,-39.58,20231207,5480,56.57,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N +20241126,120813,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8630,60,2,0.70,5206621370,603574,11.89,8590,8750,8560,11140,6000,8570,8627.21,2.12,0,-37030,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3386,-8630.00,2.98,12,1.54,-1.00,2897.00,14200,20231207,-39.23,5480,20240708,57.48,12350,-30.12,20240103,5480,57.48,20240708,14200,-39.23,20231207,5480,57.48,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N +20241126,110818,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8630,60,2,0.70,4736618680,549149,10.82,8590,8750,8560,11140,6000,8570,8626.35,2.12,0,-22192,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3386,-8630.00,2.98,12,1.40,-1.00,2897.00,14200,20231207,-39.23,5480,20240708,57.48,12350,-30.12,20240103,5480,57.48,20240708,14200,-39.23,20231207,5480,57.48,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N +20241126,100820,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8600,30,2,0.35,3427722410,397807,7.84,8590,8750,8560,11140,6000,8570,8617.68,2.12,0,6975,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3374,-8600.00,2.97,12,1.01,-1.00,2897.00,14200,20231207,-39.44,5480,20240708,56.93,12350,-30.36,20240103,5480,56.93,20240708,14200,-39.44,20231207,5480,56.93,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N +20241126,090812,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8650,80,2,0.93,1753773210,203319,4.00,8590,8750,8560,11140,6000,8570,8628.44,2.12,0,-27648,9330,8950,8590,8210,7850,9140,8400,196,2570,500,5310,10,1,39229838,3393,-8650.00,2.99,12,0.52,-1.00,2897.00,14200,20231207,-39.08,5480,20240708,57.85,12350,-29.96,20240103,5480,57.85,20240708,14200,-39.08,20231207,5480,57.85,20240708,5.96,N,094480,500,196 억,,832624,N,N,2,N,00,N 20241125,160753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8570,590,2,7.39,43774677840,5038556,596.91,8500,8970,8230,10370,5590,7980,8688.05,1.64,0,192977,8346,8162,8066,7882,7786,8115,7835,196,2390,500,4940,10,1,39229838,3362,-8570.00,2.96,12,12.84,-1.00,2897.00,14200,20231207,-39.65,5480,20240708,56.39,12350,-30.61,20240103,5480,56.39,20240708,14200,-39.65,20231207,5480,56.39,20240708,5.96,N,094480,500,196 억,,642879,N,N,2,N,00,N 20241125,150809,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8610,630,2,7.89,43025206710,4951257,586.57,8500,8970,8230,10370,5590,7980,8689.75,1.64,0,174198,8346,8162,8066,7882,7786,8115,7835,196,2390,500,4940,10,1,39229838,3378,-8610.00,2.97,12,12.62,-1.00,2897.00,14200,20231207,-39.37,5480,20240708,57.12,12350,-30.28,20240103,5480,57.12,20240708,14200,-39.37,20231207,5480,57.12,20240708,5.96,N,094480,500,196 억,,642879,N,N,16,N,00,N 20241125,140806,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8570,590,2,7.39,41602693380,4785911,566.98,8500,8970,8230,10370,5590,7980,8692.74,1.64,0,141841,8346,8162,8066,7882,7786,8115,7835,196,2390,500,4940,10,1,39229838,3362,-8570.00,2.96,12,12.20,-1.00,2897.00,14200,20231207,-39.65,5480,20240708,56.39,12350,-30.61,20240103,5480,56.39,20240708,14200,-39.65,20231207,5480,56.39,20240708,5.96,N,094480,500,196 억,,642879,N,N,16,N,00,N diff --git a/094800/price/prices-20241101.csv b/094800/price/prices-20241101.csv index 50cff2cafc42..d4f986270342 100644 --- a/094800/price/prices-20241101.csv +++ b/094800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160804,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4460,5,2,0.11,96982785,21855,54.47,4400,4460,4400,5790,3120,4455,4437.56,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4140,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-3.57,3910,20231228,14.07,4625,-3.57,20241002,3970,12.34,20240102,4625,-3.57,20241002,3910,14.07,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,1,N,00,N +20241126,150812,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4435,-20,5,-0.45,76636810,17284,43.08,4400,4450,4400,5790,3120,4455,4433.97,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4117,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-4.11,3910,20231228,13.43,4625,-4.11,20241002,3970,11.71,20240102,4625,-4.11,20241002,3910,13.43,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,4065,N,00,N +20241126,140810,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4440,-15,5,-0.34,34098740,7705,19.20,4400,4450,4400,5790,3120,4455,4425.53,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4122,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-4.00,3910,20231228,13.55,4625,-4.00,20241002,3970,11.84,20240102,4625,-4.00,20241002,3910,13.55,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,4065,N,00,N +20241126,130808,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4440,-15,5,-0.34,33472010,7564,18.85,4400,4450,4400,5790,3120,4455,4425.17,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4122,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-4.00,3910,20231228,13.55,4625,-4.00,20241002,3970,11.84,20240102,4625,-4.00,20241002,3910,13.55,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,4065,N,00,N +20241126,120814,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4440,-15,5,-0.34,33472010,7564,18.85,4400,4450,4400,5790,3120,4455,4425.17,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4122,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-4.00,3910,20231228,13.55,4625,-4.00,20241002,3970,11.84,20240102,4625,-4.00,20241002,3910,13.55,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,4065,N,00,N +20241126,110818,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4435,-20,5,-0.45,23803580,5384,13.42,4400,4435,4400,5790,3120,4455,4421.17,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4117,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-4.11,3910,20231228,13.43,4625,-4.11,20241002,3970,11.71,20240102,4625,-4.11,20241002,3910,13.43,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,4065,N,00,N +20241126,100821,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4430,-25,5,-0.56,19997265,4525,11.28,4400,4435,4400,5790,3120,4455,4419.29,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4113,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-4.22,3910,20231228,13.30,4625,-4.22,20241002,3970,11.59,20240102,4625,-4.22,20241002,3910,13.30,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,4065,N,00,N +20241126,090813,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4400,-55,5,-1.23,4400,1,0.00,4400,4400,4400,5790,3120,4455,4400.00,2.51,0,0,4511,4482,4446,4417,4381,4465,4400,4642,1335,0,3290,5,1,92834331,4085,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-4.86,3910,20231228,12.53,4625,-4.86,20241002,3970,10.83,20240102,4625,-4.86,20241002,3910,12.53,20231228,0.00,N,094800,0,4641 억,,2333971,N,N,4065,N,00,N 20241125,160753,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4455,-20,5,-0.45,178501655,40123,101.02,4475,4475,4410,5810,3135,4475,4448.86,2.51,0,0,4551,4512,4461,4422,4371,4532,4442,4642,1335,0,3310,5,1,92834331,4136,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-3.68,3910,20231228,13.94,4625,-3.68,20241002,3970,12.22,20240102,4625,-3.68,20241002,3910,13.94,20231228,0.00,N,094800,0,4641 억,,2333370,N,N,4065,N,00,N 20241125,150809,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4410,-65,5,-1.45,171622560,38570,97.11,4475,4475,4410,5810,3135,4475,4449.64,2.51,0,0,4551,4512,4461,4422,4371,4532,4442,4642,1335,0,3310,5,1,92834331,4094,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-4.65,3910,20231228,12.79,4625,-4.65,20241002,3970,11.08,20240102,4625,-4.65,20241002,3910,12.79,20231228,0.00,N,094800,0,4641 억,,2333370,N,N,67,N,00,N 20241125,140807,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4455,-20,5,-0.45,116462060,26108,65.74,4475,4475,4410,5810,3135,4475,4460.78,2.51,0,0,4551,4512,4461,4422,4371,4532,4442,4642,1335,0,3310,5,1,92834331,4136,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-3.68,3910,20231228,13.94,4625,-3.68,20241002,3970,12.22,20240102,4625,-3.68,20241002,3910,13.94,20231228,0.00,N,094800,0,4641 억,,2333370,N,N,67,N,00,N diff --git a/094820/price/prices-20241101.csv b/094820/price/prices-20241101.csv index 59bb078822f8..e16029af1880 100644 --- a/094820/price/prices-20241101.csv +++ b/094820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160804,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9980,-190,5,-1.87,1447370810,144928,190.69,10170,10170,9920,13220,7120,10170,9986.83,1.80,0,-10434,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1505,15.72,1.15,12,0.96,635.00,8668.00,15200,20240529,-34.34,8510,20240805,17.27,15200,-34.34,20240529,8510,17.27,20240805,15200,-34.34,20240529,8510,17.27,20240805,4.73,N,094820,500,75 억,,270762,N,N,103,N,00,N +20241126,150812,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9970,-200,5,-1.97,1392071720,139381,183.39,10170,10170,9920,13220,7120,10170,9987.53,1.80,0,-9535,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1503,15.70,1.15,12,0.92,635.00,8668.00,15200,20240529,-34.41,8510,20240805,17.16,15200,-34.41,20240529,8510,17.16,20240805,15200,-34.41,20240529,8510,17.16,20240805,4.73,N,094820,500,75 억,,270762,N,N,6,N,00,N +20241126,140810,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9960,-210,5,-2.06,1331348190,133282,175.37,10170,10170,9920,13220,7120,10170,9988.96,1.80,0,-9606,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1502,15.69,1.15,12,0.88,635.00,8668.00,15200,20240529,-34.47,8510,20240805,17.04,15200,-34.47,20240529,8510,17.04,20240805,15200,-34.47,20240529,8510,17.04,20240805,4.73,N,094820,500,75 억,,270762,N,N,6,N,00,N +20241126,130808,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10010,-160,5,-1.57,1158139800,115865,152.45,10170,10170,9940,13220,7120,10170,9995.60,1.80,0,904,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1509,15.76,1.15,12,0.77,635.00,8668.00,15200,20240529,-34.14,8510,20240805,17.63,15200,-34.14,20240529,8510,17.63,20240805,15200,-34.14,20240529,8510,17.63,20240805,4.73,N,094820,500,75 억,,270762,N,N,6,N,00,N +20241126,120814,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9950,-220,5,-2.16,1026488580,102656,135.07,10170,10170,9940,13220,7120,10170,9999.30,1.80,0,8870,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1500,15.67,1.15,12,0.68,635.00,8668.00,15200,20240529,-34.54,8510,20240805,16.92,15200,-34.54,20240529,8510,16.92,20240805,15200,-34.54,20240529,8510,16.92,20240805,4.73,N,094820,500,75 억,,270762,N,N,6,N,00,N +20241126,110819,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10040,-130,5,-1.28,803059960,80258,105.60,10170,10170,9970,13220,7120,10170,10005.98,1.80,0,21593,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1514,15.81,1.16,12,0.53,635.00,8668.00,15200,20240529,-33.95,8510,20240805,17.98,15200,-33.95,20240529,8510,17.98,20240805,15200,-33.95,20240529,8510,17.98,20240805,4.73,N,094820,500,75 억,,270762,N,N,6,N,00,N +20241126,100821,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10020,-150,5,-1.47,741993490,74158,97.58,10170,10170,9970,13220,7120,10170,10005.58,1.80,0,21852,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1511,15.78,1.16,12,0.49,635.00,8668.00,15200,20240529,-34.08,8510,20240805,17.74,15200,-34.08,20240529,8510,17.74,20240805,15200,-34.08,20240529,8510,17.74,20240805,4.73,N,094820,500,75 억,,270762,N,N,6,N,00,N +20241126,090813,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10020,-150,5,-1.47,100547040,10035,13.20,10170,10170,9970,13220,7120,10170,10019.64,1.80,0,53,10330,10250,10190,10110,10050,10220,10080,75,3050,500,7110,10,1,15078709,1511,15.78,1.16,12,0.07,635.00,8668.00,15200,20240529,-34.08,8510,20240805,17.74,15200,-34.08,20240529,8510,17.74,20240805,15200,-34.08,20240529,8510,17.74,20240805,4.73,N,094820,500,75 억,,270762,N,N,6,N,00,N 20241125,160753,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10170,20,2,0.20,769964830,75551,68.61,10260,10270,10130,13190,7110,10150,10192.52,1.72,0,10729,10650,10400,10160,9910,9670,10525,10035,75,3040,500,7100,10,1,15078709,1534,16.02,1.17,12,0.50,635.00,8668.00,15200,20240529,-33.09,8510,20240805,19.51,15200,-33.09,20240529,8510,19.51,20240805,15200,-33.09,20240529,8510,19.51,20240805,4.74,N,094820,500,75 억,,259988,N,N,6,N,00,N 20241125,150809,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10210,60,2,0.59,732649090,71885,65.28,10260,10270,10130,13190,7110,10150,10193.10,1.72,0,10161,10650,10400,10160,9910,9670,10525,10035,75,3040,500,7100,10,1,15078709,1540,16.08,1.18,12,0.48,635.00,8668.00,15200,20240529,-32.83,8510,20240805,19.98,15200,-32.83,20240529,8510,19.98,20240805,15200,-32.83,20240529,8510,19.98,20240805,4.74,N,094820,500,75 억,,259988,N,N,47,N,00,N 20241125,140807,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10200,50,2,0.49,572136710,56127,50.97,10260,10270,10130,13190,7110,10150,10195.14,1.72,0,5060,10650,10400,10160,9910,9670,10525,10035,75,3040,500,7100,10,1,15078709,1538,16.06,1.18,12,0.37,635.00,8668.00,15200,20240529,-32.89,8510,20240805,19.86,15200,-32.89,20240529,8510,19.86,20240805,15200,-32.89,20240529,8510,19.86,20240805,4.74,N,094820,500,75 억,,259988,N,N,47,N,00,N diff --git a/094840/price/prices-20241101.csv b/094840/price/prices-20241101.csv index 529d37e577ca..1725909fa078 100644 --- a/094840/price/prices-20241101.csv +++ b/094840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,40,2,0.70,87634020,15393,38.84,5700,5810,5600,7420,4000,5710,5693.11,1.76,0,248,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,602,1.62,0.27,12,0.15,3558.00,21036.00,11200,20240126,-48.66,5250,20241112,9.52,11200,-48.66,20240126,5250,9.52,20241112,11200,-48.66,20240126,5250,9.52,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N +20241126,150812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,70,2,1.23,87249940,15326,38.67,5700,5810,5600,7420,4000,5710,5692.94,1.76,0,248,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,605,1.62,0.27,12,0.15,3558.00,21036.00,11200,20240126,-48.39,5250,20241112,10.10,11200,-48.39,20240126,5250,10.10,20241112,11200,-48.39,20240126,5250,10.10,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N +20241126,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,20,2,0.35,75634370,13301,33.56,5700,5810,5600,7420,4000,5710,5686.37,1.76,0,210,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,600,1.61,0.27,12,0.13,3558.00,21036.00,11200,20240126,-48.84,5250,20241112,9.14,11200,-48.84,20240126,5250,9.14,20241112,11200,-48.84,20240126,5250,9.14,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N +20241126,130809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,10,2,0.18,73195020,12875,32.48,5700,5810,5600,7420,4000,5710,5685.05,1.76,0,191,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,599,1.61,0.27,12,0.12,3558.00,21036.00,11200,20240126,-48.93,5250,20241112,8.95,11200,-48.93,20240126,5250,8.95,20241112,11200,-48.93,20240126,5250,8.95,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N +20241126,120814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,20,2,0.35,73046140,12849,32.42,5700,5810,5600,7420,4000,5710,5684.97,1.76,0,193,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,600,1.61,0.27,12,0.12,3558.00,21036.00,11200,20240126,-48.84,5250,20241112,9.14,11200,-48.84,20240126,5250,9.14,20241112,11200,-48.84,20240126,5250,9.14,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N +20241126,110819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,80,2,1.40,61607710,10825,27.31,5700,5810,5640,7420,4000,5710,5691.24,1.76,0,198,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,606,1.63,0.28,12,0.10,3558.00,21036.00,11200,20240126,-48.30,5250,20241112,10.29,11200,-48.30,20240126,5250,10.29,20241112,11200,-48.30,20240126,5250,10.29,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N +20241126,100821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,30,2,0.53,52089110,9176,23.15,5700,5740,5640,7420,4000,5710,5676.67,1.76,0,731,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,601,1.61,0.27,12,0.09,3558.00,21036.00,11200,20240126,-48.75,5250,20241112,9.33,11200,-48.75,20240126,5250,9.33,20241112,11200,-48.75,20240126,5250,9.33,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N +20241126,090813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,0,3,0.00,14393560,2533,6.39,5700,5710,5650,7420,4000,5710,5682.42,1.76,0,-206,6043,5876,5703,5536,5363,5960,5620,52,1710,500,3650,10,1,10471840,598,1.60,0.27,12,0.02,3558.00,21036.00,11200,20240126,-49.02,5250,20241112,8.76,11200,-49.02,20240126,5250,8.76,20241112,11200,-49.02,20240126,5250,8.76,20241112,2.82,N,094840,500,52 억,,184065,N,N,0,N,00,N 20241125,160754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,150,2,2.70,224436150,39457,384.27,5650,5870,5530,7220,3900,5560,5688.12,1.77,0,-1408,5720,5640,5600,5520,5480,5620,5500,52,1660,500,3550,10,1,10471840,598,1.60,0.27,12,0.38,3558.00,21036.00,11200,20240126,-49.02,5250,20241112,8.76,11200,-49.02,20240126,5250,8.76,20241112,11200,-49.02,20240126,5250,8.76,20241112,2.83,N,094840,500,52 억,,185562,N,N,0,N,00,N 20241125,150809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,170,2,3.06,199665830,35137,342.20,5650,5870,5530,7220,3900,5560,5682.50,1.77,0,130,5720,5640,5600,5520,5480,5620,5500,52,1660,500,3550,10,1,10471840,600,1.61,0.27,12,0.34,3558.00,21036.00,11200,20240126,-48.84,5250,20241112,9.14,11200,-48.84,20240126,5250,9.14,20241112,11200,-48.84,20240126,5250,9.14,20241112,2.83,N,094840,500,52 억,,185562,N,N,0,N,00,N 20241125,140807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,20,2,0.36,30764070,5505,53.61,5650,5650,5530,7220,3900,5560,5588.39,1.77,0,-97,5720,5640,5600,5520,5480,5620,5500,52,1660,500,3550,10,1,10471840,584,1.57,0.27,12,0.05,3558.00,21036.00,11200,20240126,-50.18,5250,20241112,6.29,11200,-50.18,20240126,5250,6.29,20241112,11200,-50.18,20240126,5250,6.29,20241112,2.83,N,094840,500,52 억,,185562,N,N,0,N,00,N diff --git a/094850/price/prices-20241101.csv b/094850/price/prices-20241101.csv index d0f239d7dbb0..a2f0fb598cd7 100644 --- a/094850/price/prices-20241101.csv +++ b/094850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5660,410,2,7.81,44837235130,7401743,183.40,5210,6480,5200,6820,3680,5250,6058.04,0.49,0,6250,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,792,10.99,0.88,12,52.87,515.00,6399.00,8400,20240126,-32.62,4600,20241025,23.04,8400,-32.62,20240126,4600,23.04,20241025,8400,-32.62,20240126,4600,23.04,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N +20241126,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,530,2,10.10,44055384500,7265308,180.02,5210,6480,5200,6820,3680,5250,6063.82,0.49,0,-9747,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,809,11.22,0.90,12,51.90,515.00,6399.00,8400,20240126,-31.19,4600,20241025,25.65,8400,-31.19,20240126,4600,25.65,20241025,8400,-31.19,20240126,4600,25.65,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N +20241126,140811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5730,480,2,9.14,41276802000,6788292,168.20,5210,6480,5200,6820,3680,5250,6080.60,0.49,0,-12649,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,802,11.13,0.90,12,48.49,515.00,6399.00,8400,20240126,-31.79,4600,20241025,24.57,8400,-31.79,20240126,4600,24.57,20241025,8400,-31.79,20240126,4600,24.57,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N +20241126,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,630,2,12.00,38383117010,6297794,156.05,5210,6480,5200,6820,3680,5250,6094.71,0.49,0,-22878,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,823,11.42,0.92,12,44.98,515.00,6399.00,8400,20240126,-30.00,4600,20241025,27.83,8400,-30.00,20240126,4600,27.83,20241025,8400,-30.00,20240126,4600,27.83,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N +20241126,120815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,1050,2,20.00,33004502890,5405104,133.93,5210,6480,5200,6820,3680,5250,6106.19,0.49,0,16534,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,882,12.23,0.98,12,38.61,515.00,6399.00,8400,20240126,-25.00,4600,20241025,36.96,8400,-25.00,20240126,4600,36.96,20241025,8400,-25.00,20240126,4600,36.96,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N +20241126,110819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6150,900,2,17.14,13515858260,2281157,56.52,5210,6220,5200,6820,3680,5250,5925.04,0.49,0,-18395,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,861,11.94,0.96,12,16.29,515.00,6399.00,8400,20240126,-26.79,4600,20241025,33.70,8400,-26.79,20240126,4600,33.70,20241025,8400,-26.79,20240126,4600,33.70,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N +20241126,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,120,2,2.29,557330810,104789,2.60,5210,5410,5200,6820,3680,5250,5318.69,0.49,0,-597,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,752,10.43,0.84,12,0.75,515.00,6399.00,8400,20240126,-36.07,4600,20241025,16.74,8400,-36.07,20240126,4600,16.74,20241025,8400,-36.07,20240126,4600,16.74,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N +20241126,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5270,20,2,0.38,112285440,21492,0.53,5210,5290,5200,6820,3680,5250,5224.37,0.49,0,-2382,6436,5842,5506,4912,4576,5675,4745,70,1570,500,3670,10,1,14000000,738,10.23,0.82,12,0.15,515.00,6399.00,8400,20240126,-37.26,4600,20241025,14.57,8400,-37.26,20240126,4600,14.57,20241025,8400,-37.26,20240126,4600,14.57,20241025,1.11,N,094850,500,70 억,,69172,N,N,0,N,00,N 20241125,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,305,2,6.17,23079344690,4021591,3174.03,5670,6100,5170,6420,3465,4945,5739.18,0.59,0,-16452,5058,5001,4953,4896,4848,5030,4925,70,1475,500,3460,10,1,14000000,735,10.19,0.82,12,28.73,515.00,6399.00,8400,20240126,-37.50,4600,20241025,14.13,8400,-37.50,20240126,4600,14.13,20241025,8400,-37.50,20240126,4600,14.13,20241025,1.12,N,094850,500,70 억,,82960,N,N,0,N,00,N 20241125,150810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5290,345,2,6.98,22806551740,3969649,3133.03,5670,6100,5170,6420,3465,4945,5745.23,0.59,0,-20655,5058,5001,4953,4896,4848,5030,4925,70,1475,500,3460,10,1,14000000,741,10.27,0.83,12,28.35,515.00,6399.00,8400,20240126,-37.02,4600,20241025,15.00,8400,-37.02,20240126,4600,15.00,20241025,8400,-37.02,20240126,4600,15.00,20241025,1.12,N,094850,500,70 억,,82960,N,N,0,N,00,N 20241125,140808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5380,435,2,8.80,22248635160,3864472,3050.02,5670,6100,5170,6420,3465,4945,5757.23,0.59,0,-36934,5058,5001,4953,4896,4848,5030,4925,70,1475,500,3460,10,1,14000000,753,10.45,0.84,12,27.60,515.00,6399.00,8400,20240126,-35.95,4600,20241025,16.96,8400,-35.95,20240126,4600,16.96,20241025,8400,-35.95,20240126,4600,16.96,20241025,1.12,N,094850,500,70 억,,82960,N,N,0,N,00,N diff --git a/094860/price/prices-20241101.csv b/094860/price/prices-20241101.csv index c552b447b297..2694b59a6944 100644 --- a/094860/price/prices-20241101.csv +++ b/094860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1185,-3,5,-0.25,63378635,53779,147.96,1200,1200,1171,1544,832,1188,1178.50,19.31,0,128,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,254,-3.68,0.75,12,0.25,-322.00,1585.00,2795,20240219,-57.60,1171,20241126,1.20,2795,-57.60,20240219,1171,1.20,20241126,2795,-57.60,20240219,339,249.56,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N +20241126,150813,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1182,-6,5,-0.51,52805665,44841,123.37,1200,1200,1171,1544,832,1188,1177.62,19.31,0,0,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,253,-3.67,0.75,12,0.21,-322.00,1585.00,2795,20240219,-57.71,1171,20241126,0.94,2795,-57.71,20240219,1171,0.94,20241126,2795,-57.71,20240219,339,248.67,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N +20241126,140811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1172,-16,5,-1.35,36941235,31334,86.21,1200,1200,1171,1544,832,1188,1178.95,19.31,0,0,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,251,-3.64,0.74,12,0.15,-322.00,1585.00,2795,20240219,-58.07,1171,20241126,0.09,2795,-58.07,20240219,1171,0.09,20241126,2795,-58.07,20240219,339,245.72,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N +20241126,130809,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1175,-13,5,-1.09,25030299,21183,58.28,1200,1200,1175,1544,832,1188,1181.62,19.31,0,0,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,251,-3.65,0.74,12,0.10,-322.00,1585.00,2795,20240219,-57.96,1175,20241126,0.00,2795,-57.96,20240219,1175,0.00,20241126,2795,-57.96,20240219,339,246.61,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N +20241126,120815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1177,-11,5,-0.93,17364856,14667,40.35,1200,1200,1176,1544,832,1188,1183.94,19.31,0,0,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,252,-3.66,0.74,12,0.07,-322.00,1585.00,2795,20240219,-57.89,1176,20241126,0.09,2795,-57.89,20240219,1176,0.09,20241126,2795,-57.89,20240219,339,247.20,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N +20241126,110820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1177,-11,5,-0.93,14369141,12120,33.35,1200,1200,1177,1544,832,1188,1185.57,19.31,0,0,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,252,-3.66,0.74,12,0.06,-322.00,1585.00,2795,20240219,-57.89,1177,20241126,0.00,2795,-57.89,20240219,1177,0.00,20241126,2795,-57.89,20240219,339,247.20,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N +20241126,100822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1182,-6,5,-0.51,9088475,7639,21.02,1200,1200,1182,1544,832,1188,1189.75,19.31,0,0,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,253,-3.67,0.75,12,0.04,-322.00,1585.00,2795,20240219,-57.71,1180,20241114,0.17,2795,-57.71,20240219,1180,0.17,20241114,2795,-57.71,20240219,339,248.67,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N +20241126,090814,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1200,12,2,1.01,1200,1,0.00,1200,1200,1200,1544,832,1188,1200.00,19.31,0,0,1213,1200,1194,1181,1175,1197,1178,107,356,500,730,1,1,21399569,257,-3.73,0.76,12,0.00,-322.00,1585.00,2795,20240219,-57.07,1180,20241114,1.69,2795,-57.07,20240219,1180,1.69,20241114,2795,-57.07,20240219,339,253.98,20231227,0.16,N,094860,500,106 억,,4131743,N,N,0,N,00,N 20241125,160754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1188,-15,5,-1.25,43278293,36161,181.09,1207,1207,1188,1563,843,1203,1196.82,19.31,0,-24,1277,1239,1221,1183,1165,1231,1175,107,360,500,740,1,1,21399569,254,-3.69,0.75,12,0.17,-322.00,1585.00,2795,20240219,-57.50,1180,20241114,0.68,2795,-57.50,20240219,1180,0.68,20241114,2795,-57.50,20240219,339,250.44,20231227,0.16,N,094860,500,106 억,,4131767,N,N,0,N,00,N 20241125,150810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1189,-14,5,-1.16,43014525,35939,179.98,1207,1207,1188,1563,843,1203,1196.88,19.31,0,66,1277,1239,1221,1183,1165,1231,1175,107,360,500,740,1,1,21399569,254,-3.69,0.75,12,0.17,-322.00,1585.00,2795,20240219,-57.46,1180,20241114,0.76,2795,-57.46,20240219,1180,0.76,20241114,2795,-57.46,20240219,339,250.74,20231227,0.16,N,094860,500,106 억,,4131767,N,N,0,N,00,N 20241125,140808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1199,-4,5,-0.33,18115779,15075,75.50,1207,1207,1197,1563,843,1203,1201.71,19.31,0,66,1277,1239,1221,1183,1165,1231,1175,107,360,500,740,1,1,21399569,257,-3.72,0.76,12,0.07,-322.00,1585.00,2795,20240219,-57.10,1180,20241114,1.61,2795,-57.10,20240219,1180,1.61,20241114,2795,-57.10,20240219,339,253.69,20231227,0.16,N,094860,500,106 억,,4131767,N,N,0,N,00,N diff --git a/094940/price/prices-20241101.csv b/094940/price/prices-20241101.csv index aeb78006faef..32863fe39299 100644 --- a/094940/price/prices-20241101.csv +++ b/094940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-10,5,-0.17,146381750,24435,57.40,5990,6050,5950,7830,4230,6030,5990.66,1.01,0,3063,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,503,19.42,1.24,12,0.29,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10060,-40.16,20240117,5300,13.58,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N +20241126,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-10,5,-0.17,142228550,23745,55.78,5990,6050,5950,7830,4230,6030,5989.83,1.01,0,2962,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,503,19.42,1.24,12,0.28,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10060,-40.16,20240117,5300,13.58,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N +20241126,140811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-20,5,-0.33,128651560,21484,50.47,5990,6050,5950,7830,4230,6030,5988.25,1.01,0,2508,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,503,19.39,1.23,12,0.26,310.00,4871.00,10270,20231123,-41.48,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10060,-40.26,20240117,5300,13.40,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N +20241126,130810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-20,5,-0.33,117351060,19600,46.04,5990,6050,5950,7830,4230,6030,5987.30,1.01,0,2427,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,503,19.39,1.23,12,0.23,310.00,4871.00,10270,20231123,-41.48,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10060,-40.26,20240117,5300,13.40,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N +20241126,120815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-20,5,-0.33,104606890,17476,41.05,5990,6050,5950,7830,4230,6030,5985.75,1.01,0,2567,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,503,19.39,1.23,12,0.21,310.00,4871.00,10270,20231123,-41.48,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10060,-40.26,20240117,5300,13.40,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N +20241126,110820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-10,5,-0.17,89710760,14992,35.22,5990,6050,5950,7830,4230,6030,5983.91,1.01,0,2309,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,503,19.42,1.24,12,0.18,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10060,-40.16,20240117,5300,13.58,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N +20241126,100822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5980,-50,5,-0.83,68935710,11531,27.09,5990,6050,5950,7830,4230,6030,5978.29,1.01,0,2576,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,500,19.29,1.23,12,0.14,310.00,4871.00,10270,20231123,-41.77,5300,20240805,12.83,10060,-40.56,20240117,5300,12.83,20240805,10060,-40.56,20240117,5300,12.83,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N +20241126,090814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-20,5,-0.33,19696630,3290,7.73,5990,6050,5960,7830,4230,6030,5986.82,1.01,0,543,6190,6110,5980,5900,5770,6150,5940,42,1800,500,4220,10,1,8361386,503,19.39,1.23,12,0.04,310.00,4871.00,10270,20231123,-41.48,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10060,-40.26,20240117,5300,13.40,20240805,4.45,N,094940,500,41 억,,84766,N,N,0,N,00,N 20241125,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,200,2,3.43,253657100,42513,95.01,5900,6060,5850,7570,4090,5830,5966.48,0.90,0,9591,6116,5972,5896,5752,5676,5935,5715,42,1740,500,4080,10,1,8361386,504,19.45,1.24,12,0.51,310.00,4871.00,10270,20231123,-41.29,5300,20240805,13.77,10060,-40.06,20240117,5300,13.77,20240805,10060,-40.06,20240117,5300,13.77,20240805,4.48,N,094940,500,41 억,,75176,N,N,0,N,00,N 20241125,150810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,190,2,3.26,240295790,40295,90.05,5900,6060,5850,7570,4090,5830,5963.41,0.90,0,9498,6116,5972,5896,5752,5676,5935,5715,42,1740,500,4080,10,1,8361386,503,19.42,1.24,12,0.48,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10060,-40.16,20240117,5300,13.58,20240805,4.48,N,094940,500,41 억,,75176,N,N,0,N,00,N 20241125,140808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,160,2,2.74,199203440,33415,74.67,5900,6060,5850,7570,4090,5830,5961.50,0.90,0,7838,6116,5972,5896,5752,5676,5935,5715,42,1740,500,4080,10,1,8361386,501,19.32,1.23,12,0.40,310.00,4871.00,10270,20231123,-41.67,5300,20240805,13.02,10060,-40.46,20240117,5300,13.02,20240805,10060,-40.46,20240117,5300,13.02,20240805,4.48,N,094940,500,41 억,,75176,N,N,0,N,00,N diff --git a/094970/price/prices-20241101.csv b/094970/price/prices-20241101.csv index 21899ba625ca..25eaffef3df4 100644 --- a/094970/price/prices-20241101.csv +++ b/094970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,70,2,2.37,209408925,70687,146.91,2950,3020,2925,3835,2065,2950,2962.52,5.27,0,10083,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,506,2.24,0.41,12,0.42,1346.00,7327.00,7360,20240306,-58.97,2770,20241114,9.03,7360,-58.97,20240306,2770,9.03,20241114,7360,-58.97,20240306,2770,9.03,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N +20241126,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,60,2,2.03,202796110,68490,142.34,2950,3015,2925,3835,2065,2950,2961.05,5.27,0,9846,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,504,2.24,0.41,12,0.41,1346.00,7327.00,7360,20240306,-59.10,2770,20241114,8.66,7360,-59.10,20240306,2770,8.66,20241114,7360,-59.10,20240306,2770,8.66,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N +20241126,140811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,45,2,1.53,188648465,63782,132.56,2950,2995,2925,3835,2065,2950,2957.78,5.27,0,8980,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,502,2.23,0.41,12,0.38,1346.00,7327.00,7360,20240306,-59.31,2770,20241114,8.12,7360,-59.31,20240306,2770,8.12,20241114,7360,-59.31,20240306,2770,8.12,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N +20241126,130810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-20,5,-0.68,108113285,36661,76.19,2950,2980,2925,3835,2065,2950,2948.98,5.27,0,8013,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,491,2.18,0.40,12,0.22,1346.00,7327.00,7360,20240306,-60.19,2770,20241114,5.78,7360,-60.19,20240306,2770,5.78,20241114,7360,-60.19,20240306,2770,5.78,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N +20241126,120816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-5,5,-0.17,86073555,29130,60.54,2950,2980,2935,3835,2065,2950,2954.90,5.27,0,6425,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,493,2.19,0.40,12,0.17,1346.00,7327.00,7360,20240306,-59.99,2770,20241114,6.32,7360,-59.99,20240306,2770,6.32,20241114,7360,-59.99,20240306,2770,6.32,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N +20241126,110820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,5,2,0.17,78107155,26421,54.91,2950,2980,2940,3835,2065,2950,2956.39,5.27,0,7169,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,495,2.20,0.40,12,0.16,1346.00,7327.00,7360,20240306,-59.85,2770,20241114,6.68,7360,-59.85,20240306,2770,6.68,20241114,7360,-59.85,20240306,2770,6.68,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N +20241126,100823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,20,2,0.68,62192065,21024,43.69,2950,2980,2945,3835,2065,2950,2958.37,5.27,0,9090,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,497,2.21,0.41,12,0.13,1346.00,7327.00,7360,20240306,-59.65,2770,20241114,7.22,7360,-59.65,20240306,2770,7.22,20241114,7360,-59.65,20240306,2770,7.22,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N +20241126,090815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,0,3,0.00,8600155,2914,6.06,2950,2980,2950,3835,2065,2950,2951.64,5.27,0,-1087,3060,3005,2940,2885,2820,3032,2912,84,885,500,2060,5,1,16748240,494,2.19,0.40,12,0.02,1346.00,7327.00,7360,20240306,-59.92,2770,20241114,6.50,7360,-59.92,20240306,2770,6.50,20241114,7360,-59.92,20240306,2770,6.50,20241114,2.85,N,094970,500,83 억,,883408,N,N,0,N,00,N 20241125,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,75,2,2.61,141337080,48018,61.89,2875,2995,2875,3735,2015,2875,2943.65,5.20,0,12317,2961,2917,2896,2852,2831,2907,2842,84,860,500,2010,5,1,16748240,494,2.19,0.40,12,0.29,1346.00,7327.00,7360,20240306,-59.92,2770,20241114,6.50,7360,-59.92,20240306,2770,6.50,20241114,7360,-59.92,20240306,2770,6.50,20241114,2.83,N,094970,500,83 억,,870841,N,N,0,N,00,N 20241125,150811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,100,2,3.48,125747005,42744,55.09,2875,2995,2875,3735,2015,2875,2942.12,5.20,0,11799,2961,2917,2896,2852,2831,2907,2842,84,860,500,2010,5,1,16748240,498,2.21,0.41,12,0.26,1346.00,7327.00,7360,20240306,-59.58,2770,20241114,7.40,7360,-59.58,20240306,2770,7.40,20241114,7360,-59.58,20240306,2770,7.40,20241114,2.83,N,094970,500,83 억,,870841,N,N,0,N,00,N 20241125,140809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,70,2,2.43,96454300,32850,42.34,2875,2980,2875,3735,2015,2875,2936.51,5.20,0,9691,2961,2917,2896,2852,2831,2907,2842,84,860,500,2010,5,1,16748240,493,2.19,0.40,12,0.20,1346.00,7327.00,7360,20240306,-59.99,2770,20241114,6.32,7360,-59.99,20240306,2770,6.32,20241114,7360,-59.99,20240306,2770,6.32,20241114,2.83,N,094970,500,83 억,,870841,N,N,0,N,00,N diff --git a/095190/price/prices-20241101.csv b/095190/price/prices-20241101.csv index 254f1ef66df8..f6f5b1ef6beb 100644 --- a/095190/price/prices-20241101.csv +++ b/095190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1965,-18,5,-0.91,179979839,91843,60.03,1984,2010,1950,2575,1389,1983,1959.60,1.04,0,-20985,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,891,-37.08,1.09,12,0.20,-53.00,1798.00,3920,20240626,-49.87,1832,20241115,7.26,3920,-49.87,20240626,1832,7.26,20241115,3920,-49.87,20240626,1832,7.26,20241115,0.31,N,095190,500,226 억,,469466,N,N,72,N,00,N +20241126,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1964,-19,5,-0.96,172146776,87856,57.43,1984,2010,1950,2575,1389,1983,1959.42,1.04,0,-21058,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,890,-37.06,1.09,12,0.19,-53.00,1798.00,3920,20240626,-49.90,1832,20241115,7.21,3920,-49.90,20240626,1832,7.21,20241115,3920,-49.90,20240626,1832,7.21,20241115,0.31,N,095190,500,226 억,,469466,N,N,56,N,00,N +20241126,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1959,-24,5,-1.21,159091301,81183,53.07,1984,2010,1951,2575,1389,1983,1959.66,1.04,0,-19493,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,888,-36.96,1.09,12,0.18,-53.00,1798.00,3920,20240626,-50.03,1832,20241115,6.93,3920,-50.03,20240626,1832,6.93,20241115,3920,-50.03,20240626,1832,6.93,20241115,0.31,N,095190,500,226 억,,469466,N,N,56,N,00,N +20241126,130810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1954,-29,5,-1.46,144289852,73603,48.11,1984,2010,1951,2575,1389,1983,1960.38,1.04,0,-17160,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,886,-36.87,1.09,12,0.16,-53.00,1798.00,3920,20240626,-50.15,1832,20241115,6.66,3920,-50.15,20240626,1832,6.66,20241115,3920,-50.15,20240626,1832,6.66,20241115,0.31,N,095190,500,226 억,,469466,N,N,56,N,00,N +20241126,120816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1953,-30,5,-1.51,137707691,70237,45.91,1984,2010,1951,2575,1389,1983,1960.61,1.04,0,-17133,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,885,-36.85,1.09,12,0.15,-53.00,1798.00,3920,20240626,-50.18,1832,20241115,6.60,3920,-50.18,20240626,1832,6.60,20241115,3920,-50.18,20240626,1832,6.60,20241115,0.31,N,095190,500,226 억,,469466,N,N,56,N,00,N +20241126,110820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1956,-27,5,-1.36,127212523,64860,42.40,1984,2010,1951,2575,1389,1983,1961.34,1.04,0,-17156,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,886,-36.91,1.09,12,0.14,-53.00,1798.00,3920,20240626,-50.10,1832,20241115,6.77,3920,-50.10,20240626,1832,6.77,20241115,3920,-50.10,20240626,1832,6.77,20241115,0.31,N,095190,500,226 억,,469466,N,N,56,N,00,N +20241126,100823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1954,-29,5,-1.46,90551789,46107,30.14,1984,2010,1951,2575,1389,1983,1963.95,1.04,0,-22784,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,886,-36.87,1.09,12,0.10,-53.00,1798.00,3920,20240626,-50.15,1832,20241115,6.66,3920,-50.15,20240626,1832,6.66,20241115,3920,-50.15,20240626,1832,6.66,20241115,0.31,N,095190,500,226 억,,469466,N,N,56,N,00,N +20241126,090815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,11,2,0.55,8166854,4117,2.69,1984,2010,1981,2575,1389,1983,1983.69,1.04,0,-3486,2015,1999,1983,1967,1951,1991,1959,227,592,500,1340,1,1,45319772,904,-37.62,1.11,12,0.01,-53.00,1798.00,3920,20240626,-49.13,1832,20241115,8.84,3920,-49.13,20240626,1832,8.84,20241115,3920,-49.13,20240626,1832,8.84,20241115,0.31,N,095190,500,226 억,,469466,N,N,56,N,00,N 20241125,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1983,-6,5,-0.30,302078006,152530,9.17,1989,1999,1967,2585,1393,1989,1980.45,0.99,0,21414,2447,2217,2045,1815,1643,2333,1931,227,596,500,1350,1,1,45319772,899,-37.42,1.10,12,0.34,-53.00,1798.00,3920,20240626,-49.41,1832,20241115,8.24,3920,-49.41,20240626,1832,8.24,20241115,3920,-49.41,20240626,1832,8.24,20241115,0.31,N,095190,500,226 억,,448055,N,N,56,N,00,N 20241125,150811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,-8,5,-0.40,283595514,143191,8.60,1989,1999,1967,2585,1393,1989,1980.54,0.99,0,20625,2447,2217,2045,1815,1643,2333,1931,227,596,500,1350,1,1,45319772,898,-37.38,1.10,12,0.32,-53.00,1798.00,3920,20240626,-49.46,1832,20241115,8.13,3920,-49.46,20240626,1832,8.13,20241115,3920,-49.46,20240626,1832,8.13,20241115,0.31,N,095190,500,226 억,,448055,N,N,54,N,00,N 20241125,140809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1979,-10,5,-0.50,249439099,125920,7.57,1989,1999,1967,2585,1393,1989,1980.93,0.99,0,16342,2447,2217,2045,1815,1643,2333,1931,227,596,500,1350,1,1,45319772,897,-37.34,1.10,12,0.28,-53.00,1798.00,3920,20240626,-49.52,1832,20241115,8.02,3920,-49.52,20240626,1832,8.02,20241115,3920,-49.52,20240626,1832,8.02,20241115,0.31,N,095190,500,226 억,,448055,N,N,54,N,00,N diff --git a/095270/price/prices-20241101.csv b/095270/price/prices-20241101.csv index 5468fb41f372..6b25bb42dae1 100644 --- a/095270/price/prices-20241101.csv +++ b/095270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,15,2,0.38,40194330,10121,45.22,3985,4025,3935,5180,2790,3985,3971.35,0.63,0,-832,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,599,90.91,0.85,12,0.07,44.00,4713.00,7810,20240716,-48.78,3665,20241115,9.14,7810,-48.78,20240716,3665,9.14,20241115,7810,-48.78,20240716,3665,9.14,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N +20241126,150814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3970,-15,5,-0.38,33471660,8424,37.64,3985,4025,3935,5180,2790,3985,3973.37,0.63,0,-1165,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,594,90.23,0.84,12,0.06,44.00,4713.00,7810,20240716,-49.17,3665,20241115,8.32,7810,-49.17,20240716,3665,8.32,20241115,7810,-49.17,20240716,3665,8.32,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N +20241126,140812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,5,2,0.13,31339215,7887,35.24,3985,4025,3935,5180,2790,3985,3973.53,0.63,0,-1117,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,597,90.68,0.85,12,0.05,44.00,4713.00,7810,20240716,-48.91,3665,20241115,8.87,7810,-48.91,20240716,3665,8.87,20241115,7810,-48.91,20240716,3665,8.87,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N +20241126,130811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3980,-5,5,-0.13,30241795,7611,34.00,3985,4025,3935,5180,2790,3985,3973.43,0.63,0,-853,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,596,90.45,0.84,12,0.05,44.00,4713.00,7810,20240716,-49.04,3665,20241115,8.59,7810,-49.04,20240716,3665,8.59,20241115,7810,-49.04,20240716,3665,8.59,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N +20241126,120816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3970,-15,5,-0.38,27857935,7011,31.32,3985,4025,3935,5180,2790,3985,3973.46,0.63,0,-850,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,594,90.23,0.84,12,0.05,44.00,4713.00,7810,20240716,-49.17,3665,20241115,8.32,7810,-49.17,20240716,3665,8.32,20241115,7810,-49.17,20240716,3665,8.32,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N +20241126,110821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,0,3,0.00,13185010,3317,14.82,3985,4025,3935,5180,2790,3985,3974.98,0.63,0,-736,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,597,90.57,0.85,12,0.02,44.00,4713.00,7810,20240716,-48.98,3665,20241115,8.73,7810,-48.98,20240716,3665,8.73,20241115,7810,-48.98,20240716,3665,8.73,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N +20241126,100823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,15,2,0.38,9075125,2287,10.22,3985,4025,3935,5180,2790,3985,3968.14,0.63,0,-416,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,599,90.91,0.85,12,0.02,44.00,4713.00,7810,20240716,-48.78,3665,20241115,9.14,7810,-48.78,20240716,3665,9.14,20241115,7810,-48.78,20240716,3665,9.14,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N +20241126,090815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,-50,5,-1.25,1633735,412,1.84,3985,3985,3935,5180,2790,3985,3965.38,0.63,0,-167,4298,4141,3963,3806,3628,4052,3717,75,1195,500,2860,5,1,14971256,589,89.43,0.83,12,0.00,44.00,4713.00,7810,20240716,-49.62,3665,20241115,7.37,7810,-49.62,20240716,3665,7.37,20241115,7810,-49.62,20240716,3665,7.37,20241115,0.06,N,095270,500,74 억,,94722,N,N,0,N,00,N 20241125,160755,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,-15,5,-0.38,89324355,22379,167.77,4000,4120,3785,5200,2800,4000,3991.44,0.61,0,2841,4213,4106,3933,3826,3653,4160,3880,75,1200,500,2880,5,1,14971256,597,90.57,0.85,12,0.15,44.00,4713.00,7810,20240716,-48.98,3665,20241115,8.73,7810,-48.98,20240716,3665,8.73,20241115,7810,-48.98,20240716,3665,8.73,20241115,0.06,N,095270,500,74 억,,91881,N,N,0,N,00,N 20241125,150811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,0,3,0.00,81366750,20381,152.79,4000,4120,3785,5200,2800,4000,3992.28,0.61,0,2991,4213,4106,3933,3826,3653,4160,3880,75,1200,500,2880,5,1,14971256,599,90.91,0.85,12,0.14,44.00,4713.00,7810,20240716,-48.78,3665,20241115,9.14,7810,-48.78,20240716,3665,9.14,20241115,7810,-48.78,20240716,3665,9.14,20241115,0.06,N,095270,500,74 억,,91881,N,N,0,N,00,N 20241125,140809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3995,-5,5,-0.12,63181000,15831,118.68,4000,4120,3785,5200,2800,4000,3990.97,0.61,0,2927,4213,4106,3933,3826,3653,4160,3880,75,1200,500,2880,5,1,14971256,598,90.80,0.85,12,0.11,44.00,4713.00,7810,20240716,-48.85,3665,20241115,9.00,7810,-48.85,20240716,3665,9.00,20241115,7810,-48.85,20240716,3665,9.00,20241115,0.06,N,095270,500,74 억,,91881,N,N,0,N,00,N diff --git a/095340/price/prices-20241101.csv b/095340/price/prices-20241101.csv index 4c0753ce0342..9d57c72fcb77 100644 --- a/095340/price/prices-20241101.csv +++ b/095340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160806,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55000,-400,5,-0.72,5330397700,96798,65.14,55700,55900,54200,72000,38800,55400,55067.30,17.76,0,-26639,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11658,76.28,2.37,12,0.46,721.00,23173.00,108000,20240328,-49.07,41100,20240805,33.82,108000,-49.07,20240328,41100,33.82,20240805,108000,-49.07,20240328,41100,33.82,20240805,1.43,N,095340,500,105 억,,3764375,N,N,697,N,00,N +20241126,150814,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55100,-300,5,-0.54,4943979400,89804,60.44,55700,55900,54200,72000,38800,55400,55053.00,17.76,0,-23960,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11680,76.42,2.38,12,0.42,721.00,23173.00,108000,20240328,-48.98,41100,20240805,34.06,108000,-48.98,20240328,41100,34.06,20240805,108000,-48.98,20240328,41100,34.06,20240805,1.43,N,095340,500,105 억,,3764375,N,N,985,N,00,N +20241126,140812,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54800,-600,5,-1.08,4016143000,72892,49.06,55700,55900,54200,72000,38800,55400,55097.17,17.76,0,-20923,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11616,76.01,2.36,12,0.34,721.00,23173.00,108000,20240328,-49.26,41100,20240805,33.33,108000,-49.26,20240328,41100,33.33,20240805,108000,-49.26,20240328,41100,33.33,20240805,1.43,N,095340,500,105 억,,3764375,N,N,985,N,00,N +20241126,130811,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55100,-300,5,-0.54,2950461500,53358,35.91,55700,55900,54400,72000,38800,55400,55295.58,17.76,0,-15521,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11680,76.42,2.38,12,0.25,721.00,23173.00,108000,20240328,-48.98,41100,20240805,34.06,108000,-48.98,20240328,41100,34.06,20240805,108000,-48.98,20240328,41100,34.06,20240805,1.43,N,095340,500,105 억,,3764375,N,N,985,N,00,N +20241126,120817,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55300,-100,5,-0.18,2439627300,44104,29.68,55700,55900,54400,72000,38800,55400,55315.33,17.76,0,-10316,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11722,76.70,2.39,12,0.21,721.00,23173.00,108000,20240328,-48.80,41100,20240805,34.55,108000,-48.80,20240328,41100,34.55,20240805,108000,-48.80,20240328,41100,34.55,20240805,1.43,N,095340,500,105 억,,3764375,N,N,985,N,00,N +20241126,110821,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55700,300,2,0.54,2013081900,36396,24.49,55700,55900,54400,72000,38800,55400,55310.53,17.76,0,-6141,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11807,77.25,2.40,12,0.17,721.00,23173.00,108000,20240328,-48.43,41100,20240805,35.52,108000,-48.43,20240328,41100,35.52,20240805,108000,-48.43,20240328,41100,35.52,20240805,1.43,N,095340,500,105 억,,3764375,N,N,985,N,00,N +20241126,100824,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55400,0,3,0.00,1539072200,27853,18.74,55700,55900,54400,72000,38800,55400,55256.96,17.76,0,-6315,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11743,76.84,2.39,12,0.13,721.00,23173.00,108000,20240328,-48.70,41100,20240805,34.79,108000,-48.70,20240328,41100,34.79,20240805,108000,-48.70,20240328,41100,34.79,20240805,1.43,N,095340,500,105 억,,3764375,N,N,985,N,00,N +20241126,090816,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54800,-600,5,-1.08,373316400,6773,4.56,55700,55700,54400,72000,38800,55400,55118.32,17.76,0,-2732,57466,56432,54766,53732,52066,56950,54250,106,16600,500,39880,100,1,21197058,11616,76.01,2.36,12,0.03,721.00,23173.00,108000,20240328,-49.26,41100,20240805,33.33,108000,-49.26,20240328,41100,33.33,20240805,108000,-49.26,20240328,41100,33.33,20240805,1.43,N,095340,500,105 억,,3764375,N,N,985,N,00,N 20241125,160756,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55400,2500,2,4.73,8144114200,148419,54.57,53800,55800,53100,68700,37100,52900,54872.39,17.81,0,-2456,56700,54800,52400,50500,48100,55750,51450,106,15800,500,38080,100,1,21197058,11743,76.84,2.39,12,0.70,721.00,23173.00,108000,20240328,-48.70,41100,20240805,34.79,108000,-48.70,20240328,41100,34.79,20240805,108000,-48.70,20240328,41100,34.79,20240805,1.46,N,095340,500,105 억,,3774441,N,N,985,N,00,N 20241125,150812,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55400,2500,2,4.73,7901997800,144042,52.96,53800,55800,53100,68700,37100,52900,54859.66,17.81,0,-2351,56700,54800,52400,50500,48100,55750,51450,106,15800,500,38080,100,1,21197058,11743,76.84,2.39,12,0.68,721.00,23173.00,108000,20240328,-48.70,41100,20240805,34.79,108000,-48.70,20240328,41100,34.79,20240805,108000,-48.70,20240328,41100,34.79,20240805,1.46,N,095340,500,105 억,,3774441,N,N,231,N,00,N 20241125,140810,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55600,2700,2,5.10,7032904000,128236,47.15,53800,55800,53100,68700,37100,52900,54844.20,17.81,0,-4846,56700,54800,52400,50500,48100,55750,51450,106,15800,500,38080,100,1,21197058,11786,77.12,2.40,12,0.60,721.00,23173.00,108000,20240328,-48.52,41100,20240805,35.28,108000,-48.52,20240328,41100,35.28,20240805,108000,-48.52,20240328,41100,35.28,20240805,1.46,N,095340,500,105 억,,3774441,N,N,231,N,00,N diff --git a/095500/price/prices-20241101.csv b/095500/price/prices-20241101.csv index 68392956f33c..2a1376b74dd3 100644 --- a/095500/price/prices-20241101.csv +++ b/095500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160807,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8590,0,3,0.00,1329771180,154105,100.50,8610,9000,8490,11160,6020,8590,8629.02,3.43,0,-28324,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2664,-220.26,1.00,12,0.50,-39.00,8552.00,25250,20240307,-65.98,7540,20241115,13.93,25250,-65.98,20240307,7540,13.93,20241115,25250,-65.98,20240307,7540,13.93,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N +20241126,150815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8580,-10,5,-0.12,1274918770,147718,96.33,8610,9000,8490,11160,6020,8590,8630.78,3.43,0,-27676,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2661,-220.00,1.00,12,0.48,-39.00,8552.00,25250,20240307,-66.02,7540,20241115,13.79,25250,-66.02,20240307,7540,13.79,20241115,25250,-66.02,20240307,7540,13.79,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N +20241126,140813,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8540,-50,5,-0.58,1070064470,123689,80.66,8610,9000,8500,11160,6020,8590,8651.28,3.43,0,-32863,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2648,-218.97,1.00,12,0.40,-39.00,8552.00,25250,20240307,-66.18,7540,20241115,13.26,25250,-66.18,20240307,7540,13.26,20241115,25250,-66.18,20240307,7540,13.26,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N +20241126,130811,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8550,-40,5,-0.47,1008626930,116478,75.96,8610,9000,8500,11160,6020,8590,8659.42,3.43,0,-31911,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2651,-219.23,1.00,12,0.38,-39.00,8552.00,25250,20240307,-66.14,7540,20241115,13.40,25250,-66.14,20240307,7540,13.40,20241115,25250,-66.14,20240307,7540,13.40,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N +20241126,120817,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8600,10,2,0.12,912616810,105243,68.63,8610,9000,8560,11160,6020,8590,8671.57,3.43,0,-29965,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2667,-220.51,1.01,12,0.34,-39.00,8552.00,25250,20240307,-65.94,7540,20241115,14.06,25250,-65.94,20240307,7540,14.06,20241115,25250,-65.94,20240307,7540,14.06,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N +20241126,110821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8630,40,2,0.47,729467420,83935,54.74,8610,9000,8590,11160,6020,8590,8690.95,3.43,0,-27340,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2676,-221.28,1.01,12,0.27,-39.00,8552.00,25250,20240307,-65.82,7540,20241115,14.46,25250,-65.82,20240307,7540,14.46,20241115,25250,-65.82,20240307,7540,14.46,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N +20241126,100824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8600,10,2,0.12,613681590,70503,45.98,8610,9000,8590,11160,6020,8590,8704.45,3.43,0,-32558,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2667,-220.51,1.01,12,0.23,-39.00,8552.00,25250,20240307,-65.94,7540,20241115,14.06,25250,-65.94,20240307,7540,14.06,20241115,25250,-65.94,20240307,7540,14.06,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N +20241126,090816,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8730,140,2,1.63,172013440,19747,12.88,8610,9000,8590,11160,6020,8590,8711.29,3.43,0,-5716,8876,8732,8496,8352,8116,8805,8425,155,2570,500,6180,10,1,31009999,2707,-223.85,1.02,12,0.06,-39.00,8552.00,25250,20240307,-65.43,7540,20241115,15.78,25250,-65.43,20240307,7540,15.78,20241115,25250,-65.43,20240307,7540,15.78,20241115,3.13,N,095500,500,155 억,,1064586,N,N,110,N,00,N 20241125,160756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8590,410,2,5.01,1293647150,151538,97.26,8270,8640,8260,10630,5730,8180,8536.53,3.35,0,40094,8513,8346,8223,8056,7933,8285,7995,155,2450,500,5880,10,1,31009999,2664,-220.26,1.00,12,0.49,-39.00,8552.00,25250,20240307,-65.98,7540,20241115,13.93,25250,-65.98,20240307,7540,13.93,20241115,25250,-65.98,20240307,7540,13.93,20241115,3.13,N,095500,500,155 억,,1037684,N,N,110,N,00,N 20241125,150812,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8620,440,2,5.38,1218623120,142819,91.67,8270,8640,8260,10630,5730,8180,8532.64,3.35,0,39765,8513,8346,8223,8056,7933,8285,7995,155,2450,500,5880,10,1,31009999,2673,-221.03,1.01,12,0.46,-39.00,8552.00,25250,20240307,-65.86,7540,20241115,14.32,25250,-65.86,20240307,7540,14.32,20241115,25250,-65.86,20240307,7540,14.32,20241115,3.13,N,095500,500,155 억,,1037684,N,N,0,N,00,N 20241125,140810,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8590,410,2,5.01,1107852310,129892,83.37,8270,8640,8260,10630,5730,8180,8529.03,3.35,0,36745,8513,8346,8223,8056,7933,8285,7995,155,2450,500,5880,10,1,31009999,2664,-220.26,1.00,12,0.42,-39.00,8552.00,25250,20240307,-65.98,7540,20241115,13.93,25250,-65.98,20240307,7540,13.93,20241115,25250,-65.98,20240307,7540,13.93,20241115,3.13,N,095500,500,155 억,,1037684,N,N,0,N,00,N diff --git a/095570/price/prices-20241101.csv b/095570/price/prices-20241101.csv index 04abfe3d15aa..b1bf05e65d94 100644 --- a/095570/price/prices-20241101.csv +++ b/095570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160807,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4650,15,2,0.32,885336210,191539,257.86,4635,4650,4595,6020,3245,4635,4622.22,1.23,0,33177,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2104,13.03,0.50,12,0.42,357.00,9291.00,5320,20240103,-12.59,3980,20240805,16.83,5320,-12.59,20240103,3980,16.83,20240805,5320,-12.59,20240103,3980,16.83,20240805,0.60,N,095570,1000,468 억,,554480,N,N,2,N,00,N +20241126,150815,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4645,10,2,0.22,566446925,122888,165.44,4635,4650,4595,6020,3245,4635,4609.46,1.23,0,30572,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2102,13.01,0.50,12,0.27,357.00,9291.00,5320,20240103,-12.69,3980,20240805,16.71,5320,-12.69,20240103,3980,16.71,20240805,5320,-12.69,20240103,3980,16.71,20240805,0.60,N,095570,1000,468 억,,554480,N,N,0,N,00,N +20241126,140813,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4625,-10,5,-0.22,545486985,118364,159.35,4635,4650,4595,6020,3245,4635,4608.55,1.23,0,29309,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2093,12.96,0.50,12,0.26,357.00,9291.00,5320,20240103,-13.06,3980,20240805,16.21,5320,-13.06,20240103,3980,16.21,20240805,5320,-13.06,20240103,3980,16.21,20240805,0.60,N,095570,1000,468 억,,554480,N,N,0,N,00,N +20241126,130812,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4620,-15,5,-0.32,535200090,116137,156.35,4635,4650,4595,6020,3245,4635,4608.35,1.23,0,29542,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2091,12.94,0.50,12,0.26,357.00,9291.00,5320,20240103,-13.16,3980,20240805,16.08,5320,-13.16,20240103,3980,16.08,20240805,5320,-13.16,20240103,3980,16.08,20240805,0.60,N,095570,1000,468 억,,554480,N,N,0,N,00,N +20241126,120817,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4635,0,3,0.00,335611570,72804,98.01,4635,4650,4595,6020,3245,4635,4609.80,1.23,0,16882,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2097,12.98,0.50,12,0.16,357.00,9291.00,5320,20240103,-12.88,3980,20240805,16.46,5320,-12.88,20240103,3980,16.46,20240805,5320,-12.88,20240103,3980,16.46,20240805,0.60,N,095570,1000,468 억,,554480,N,N,0,N,00,N +20241126,110822,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4630,-5,5,-0.11,328839535,71343,96.05,4635,4650,4595,6020,3245,4635,4609.28,1.23,0,16676,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2095,12.97,0.50,12,0.16,357.00,9291.00,5320,20240103,-12.97,3980,20240805,16.33,5320,-12.97,20240103,3980,16.33,20240805,5320,-12.97,20240103,3980,16.33,20240805,0.60,N,095570,1000,468 억,,554480,N,N,0,N,00,N +20241126,100824,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4620,-15,5,-0.32,197390340,42837,57.67,4635,4650,4595,6020,3245,4635,4607.94,1.23,0,5939,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2091,12.94,0.50,12,0.09,357.00,9291.00,5320,20240103,-13.16,3980,20240805,16.08,5320,-13.16,20240103,3980,16.08,20240805,5320,-13.16,20240103,3980,16.08,20240805,0.60,N,095570,1000,468 억,,554480,N,N,0,N,00,N +20241126,090816,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4635,0,3,0.00,741540,160,0.22,4635,4635,4605,6020,3245,4635,4634.62,1.23,0,-46,4685,4660,4625,4600,4565,4672,4612,468,1385,1000,3420,5,1,45252759,2097,12.98,0.50,12,0.00,357.00,9291.00,5320,20240103,-12.88,3980,20240805,16.46,5320,-12.88,20240103,3980,16.46,20240805,5320,-12.88,20240103,3980,16.46,20240805,0.60,N,095570,1000,468 억,,554480,N,N,0,N,00,N 20241125,160756,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4635,25,2,0.54,340468665,73933,145.45,4610,4650,4590,5990,3230,4610,4605.06,1.18,0,22808,4660,4635,4610,4585,4560,4635,4585,468,1380,1000,3410,5,1,45252759,2097,12.98,0.50,12,0.16,357.00,9291.00,5320,20240103,-12.88,3980,20240805,16.46,5320,-12.88,20240103,3980,16.46,20240805,5320,-12.88,20240103,3980,16.46,20240805,0.60,N,095570,1000,468 억,,532868,N,N,2,N,00,N 20241125,150812,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4620,10,2,0.22,313632175,68137,134.05,4610,4650,4590,5990,3230,4610,4602.96,1.18,0,22759,4660,4635,4610,4585,4560,4635,4585,468,1380,1000,3410,5,1,45252759,2091,12.94,0.50,12,0.15,357.00,9291.00,5320,20240103,-13.16,3980,20240805,16.08,5320,-13.16,20240103,3980,16.08,20240805,5320,-13.16,20240103,3980,16.08,20240805,0.60,N,095570,1000,468 억,,532868,N,N,2,N,00,N 20241125,140810,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4620,10,2,0.22,304998945,66267,130.37,4610,4650,4590,5990,3230,4610,4602.58,1.18,0,21814,4660,4635,4610,4585,4560,4635,4585,468,1380,1000,3410,5,1,45252759,2091,12.94,0.50,12,0.15,357.00,9291.00,5320,20240103,-13.16,3980,20240805,16.08,5320,-13.16,20240103,3980,16.08,20240805,5320,-13.16,20240103,3980,16.08,20240805,0.60,N,095570,1000,468 억,,532868,N,N,2,N,00,N diff --git a/095610/price/prices-20241101.csv b/095610/price/prices-20241101.csv index 52823125e3f7..e40c46ae2e96 100644 --- a/095610/price/prices-20241101.csv +++ b/095610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160807,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15170,60,2,0.40,597986440,39503,103.23,15110,15250,14930,19640,10580,15110,15137.75,4.18,0,8850,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,2999,192.03,0.84,12,0.20,79.00,17993.00,32900,20240417,-53.89,14080,20241115,7.74,32900,-53.89,20240417,14080,7.74,20241115,32900,-53.89,20240417,14080,7.74,20241115,2.74,N,095610,500,98 억,,825358,N,N,448,N,00,N +20241126,150815,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15140,30,2,0.20,557464900,36830,96.25,15110,15250,14930,19640,10580,15110,15136.16,4.18,0,7252,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,2993,191.65,0.84,12,0.19,79.00,17993.00,32900,20240417,-53.98,14080,20241115,7.53,32900,-53.98,20240417,14080,7.53,20241115,32900,-53.98,20240417,14080,7.53,20241115,2.74,N,095610,500,98 억,,825358,N,N,214,N,00,N +20241126,140813,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15150,40,2,0.26,462502460,30554,79.85,15110,15250,14930,19640,10580,15110,15137.21,4.18,0,4419,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,2995,191.77,0.84,12,0.15,79.00,17993.00,32900,20240417,-53.95,14080,20241115,7.60,32900,-53.95,20240417,14080,7.60,20241115,32900,-53.95,20240417,14080,7.60,20241115,2.74,N,095610,500,98 억,,825358,N,N,214,N,00,N +20241126,130812,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15190,80,2,0.53,423655310,27990,73.15,15110,15250,14930,19640,10580,15110,15135.95,4.18,0,3150,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,3003,192.28,0.84,12,0.14,79.00,17993.00,32900,20240417,-53.83,14080,20241115,7.88,32900,-53.83,20240417,14080,7.88,20241115,32900,-53.83,20240417,14080,7.88,20241115,2.74,N,095610,500,98 억,,825358,N,N,214,N,00,N +20241126,120818,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15180,70,2,0.46,345982690,22870,59.77,15110,15250,14930,19640,10580,15110,15128.23,4.18,0,2588,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,3001,192.15,0.84,12,0.12,79.00,17993.00,32900,20240417,-53.86,14080,20241115,7.81,32900,-53.86,20240417,14080,7.81,20241115,32900,-53.86,20240417,14080,7.81,20241115,2.74,N,095610,500,98 억,,825358,N,N,214,N,00,N +20241126,110822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15240,130,2,0.86,276501000,18288,47.79,15110,15250,14930,19640,10580,15110,15119.26,4.18,0,1784,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,3013,192.91,0.85,12,0.09,79.00,17993.00,32900,20240417,-53.68,14080,20241115,8.24,32900,-53.68,20240417,14080,8.24,20241115,32900,-53.68,20240417,14080,8.24,20241115,2.74,N,095610,500,98 억,,825358,N,N,214,N,00,N +20241126,100825,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15110,0,3,0.00,184687940,12239,31.98,15110,15230,14930,19640,10580,15110,15090.12,4.18,0,28,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,2987,191.27,0.84,12,0.06,79.00,17993.00,32900,20240417,-54.07,14080,20241115,7.32,32900,-54.07,20240417,14080,7.32,20241115,32900,-54.07,20240417,14080,7.32,20241115,2.74,N,095610,500,98 억,,825358,N,N,214,N,00,N +20241126,090816,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15000,-110,5,-0.73,52836570,3513,9.18,15110,15120,14930,19640,10580,15110,15040.30,4.18,0,-2400,15330,15220,15030,14920,14730,15275,14975,99,4530,500,10870,10,1,19768226,2965,189.87,0.83,12,0.02,79.00,17993.00,32900,20240417,-54.41,14080,20241115,6.53,32900,-54.41,20240417,14080,6.53,20241115,32900,-54.41,20240417,14080,6.53,20241115,2.74,N,095610,500,98 억,,825358,N,N,214,N,00,N 20241125,160757,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15110,290,2,1.96,572856690,38075,54.44,14840,15140,14840,19260,10380,14820,15045.06,4.16,0,9811,15313,15066,14743,14496,14173,15190,14620,99,4440,500,10670,10,1,19768226,2987,191.27,0.84,12,0.19,79.00,17993.00,32900,20240417,-54.07,14080,20241115,7.32,32900,-54.07,20240417,14080,7.32,20241115,32900,-54.07,20240417,14080,7.32,20241115,2.76,N,095610,500,98 억,,822451,N,N,214,N,00,N 20241125,150813,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15090,270,2,1.82,540173410,35911,51.34,14840,15140,14840,19260,10380,14820,15042.00,4.16,0,9584,15313,15066,14743,14496,14173,15190,14620,99,4440,500,10670,10,1,19768226,2983,191.01,0.84,12,0.18,79.00,17993.00,32900,20240417,-54.13,14080,20241115,7.17,32900,-54.13,20240417,14080,7.17,20241115,32900,-54.13,20240417,14080,7.17,20241115,2.76,N,095610,500,98 억,,822451,N,N,15,N,00,N 20241125,140811,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,15060,240,2,1.62,462030280,30726,43.93,14840,15140,14840,19260,10380,14820,15037.11,4.16,0,7249,15313,15066,14743,14496,14173,15190,14620,99,4440,500,10670,10,1,19768226,2977,190.63,0.84,12,0.16,79.00,17993.00,32900,20240417,-54.22,14080,20241115,6.96,32900,-54.22,20240417,14080,6.96,20241115,32900,-54.22,20240417,14080,6.96,20241115,2.76,N,095610,500,98 억,,822451,N,N,15,N,00,N diff --git a/095660/price/prices-20241101.csv b/095660/price/prices-20241101.csv index 45dbc9296584..9d7243160115 100644 --- a/095660/price/prices-20241101.csv +++ b/095660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160808,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20250,310,2,1.55,871115260,43290,98.77,19900,20300,19860,25900,13960,19940,20122.68,9.33,0,22114,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,50,1,21856816,4426,9.17,0.83,12,0.20,2209.00,24485.00,29150,20231207,-30.53,17550,20240805,15.38,28700,-29.44,20240202,17550,15.38,20240805,29150,-30.53,20231207,17550,15.38,20240805,2.59,N,095660,500,110 억,,2040331,N,N,51,N,00,N +20241126,150816,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20200,260,2,1.30,779186110,38746,88.41,19900,20300,19860,25900,13960,19940,20110.10,9.33,0,20356,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,50,1,21856816,4415,9.14,0.82,12,0.18,2209.00,24485.00,29150,20231207,-30.70,17550,20240805,15.10,28700,-29.62,20240202,17550,15.10,20240805,29150,-30.70,20231207,17550,15.10,20240805,2.59,N,095660,500,110 억,,2040331,N,N,136,N,00,N +20241126,140814,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20200,260,2,1.30,731169910,36369,82.98,19900,20300,19860,25900,13960,19940,20104.21,9.33,0,19365,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,50,1,21856816,4415,9.14,0.82,12,0.17,2209.00,24485.00,29150,20231207,-30.70,17550,20240805,15.10,28700,-29.62,20240202,17550,15.10,20240805,29150,-30.70,20231207,17550,15.10,20240805,2.59,N,095660,500,110 억,,2040331,N,N,136,N,00,N +20241126,130812,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20200,260,2,1.30,492344710,24520,55.95,19900,20300,19860,25900,13960,19940,20079.31,9.33,0,10876,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,50,1,21856816,4415,9.14,0.82,12,0.11,2209.00,24485.00,29150,20231207,-30.70,17550,20240805,15.10,28700,-29.62,20240202,17550,15.10,20240805,29150,-30.70,20231207,17550,15.10,20240805,2.59,N,095660,500,110 억,,2040331,N,N,136,N,00,N +20241126,120818,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20250,310,2,1.55,456307410,22736,51.88,19900,20300,19860,25900,13960,19940,20069.82,9.33,0,10459,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,50,1,21856816,4426,9.17,0.83,12,0.10,2209.00,24485.00,29150,20231207,-30.53,17550,20240805,15.38,28700,-29.44,20240202,17550,15.38,20240805,29150,-30.53,20231207,17550,15.38,20240805,2.59,N,095660,500,110 억,,2040331,N,N,136,N,00,N +20241126,110822,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20200,260,2,1.30,350706810,17507,39.95,19900,20200,19860,25900,13960,19940,20032.38,9.33,0,7146,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,50,1,21856816,4415,9.14,0.82,12,0.08,2209.00,24485.00,29150,20231207,-30.70,17550,20240805,15.10,28700,-29.62,20240202,17550,15.10,20240805,29150,-30.70,20231207,17550,15.10,20240805,2.59,N,095660,500,110 억,,2040331,N,N,136,N,00,N +20241126,100825,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20000,60,2,0.30,154727410,7748,17.68,19900,20100,19860,25900,13960,19940,19969.98,9.33,0,766,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,50,1,21856816,4371,9.05,0.82,12,0.04,2209.00,24485.00,29150,20231207,-31.39,17550,20240805,13.96,28700,-30.31,20240202,17550,13.96,20240805,29150,-31.39,20231207,17550,13.96,20240805,2.59,N,095660,500,110 억,,2040331,N,N,136,N,00,N +20241126,090817,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19900,-40,5,-0.20,56193740,2822,6.44,19900,20000,19860,25900,13960,19940,19912.74,9.33,0,-2284,20360,20150,19990,19780,19620,20255,19885,110,5960,500,14750,10,1,21856816,4350,9.01,0.81,12,0.01,2209.00,24485.00,29150,20231207,-31.73,17550,20240805,13.39,28700,-30.66,20240202,17550,13.39,20240805,29150,-31.73,20231207,17550,13.39,20240805,2.59,N,095660,500,110 억,,2040331,N,N,136,N,00,N 20241125,160757,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19940,0,3,0.00,878666240,43814,88.67,19830,20200,19830,25900,13960,19940,20054.52,9.35,0,5607,20380,20160,19770,19550,19160,20270,19660,110,5960,500,14750,10,1,21856816,4358,9.03,0.81,12,0.20,2209.00,24485.00,29150,20231207,-31.60,17550,20240805,13.62,28700,-30.52,20240202,17550,13.62,20240805,29150,-31.60,20231207,17550,13.62,20240805,2.58,N,095660,500,110 억,,2042974,N,N,136,N,00,N 20241125,150813,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20050,110,2,0.55,802069110,39974,80.90,19830,20200,19830,25900,13960,19940,20064.84,9.35,0,6376,20380,20160,19770,19550,19160,20270,19660,110,5960,500,14750,50,1,21856816,4382,9.08,0.82,12,0.18,2209.00,24485.00,29150,20231207,-31.22,17550,20240805,14.25,28700,-30.14,20240202,17550,14.25,20240805,29150,-31.22,20231207,17550,14.25,20240805,2.58,N,095660,500,110 억,,2042974,N,N,18,N,00,N 20241125,140811,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20100,160,2,0.80,701973460,34989,70.81,19830,20200,19830,25900,13960,19940,20062.76,9.35,0,5830,20380,20160,19770,19550,19160,20270,19660,110,5960,500,14750,50,1,21856816,4393,9.10,0.82,12,0.16,2209.00,24485.00,29150,20231207,-31.05,17550,20240805,14.53,28700,-29.97,20240202,17550,14.53,20240805,29150,-31.05,20231207,17550,14.53,20240805,2.58,N,095660,500,110 억,,2042974,N,N,18,N,00,N diff --git a/095700/price/prices-20241101.csv b/095700/price/prices-20241101.csv index 2629ea68168c..7fb397065879 100644 --- a/095700/price/prices-20241101.csv +++ b/095700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160808,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,0,3,0.00,2623895420,438648,241.02,6000,6230,5860,7640,4120,5880,5981.78,3.89,0,-138922,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2678,-3.63,0.82,12,0.96,-1618.00,7168.00,11870,20231123,-50.46,5570,20241121,5.57,10400,-43.46,20240102,5570,5.57,20241121,11100,-47.03,20231128,5570,5.57,20241121,0.50,N,095700,500,227 억,,1772633,N,N,36,N,00,N +20241126,150816,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,10,2,0.17,2561216890,428016,235.18,6000,6230,5860,7640,4120,5880,5983.93,3.89,0,-139551,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2682,-3.64,0.82,12,0.94,-1618.00,7168.00,11870,20231123,-50.38,5570,20241121,5.75,10400,-43.37,20240102,5570,5.75,20241121,11100,-46.94,20231128,5570,5.75,20241121,0.50,N,095700,500,227 억,,1772633,N,N,14,N,00,N +20241126,140814,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,20,2,0.34,2493267560,416493,228.85,6000,6230,5860,7640,4120,5880,5986.34,3.89,0,-137146,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2687,-3.65,0.82,12,0.91,-1618.00,7168.00,11870,20231123,-50.29,5570,20241121,5.92,10400,-43.27,20240102,5570,5.92,20241121,11100,-46.85,20231128,5570,5.92,20241121,0.50,N,095700,500,227 억,,1772633,N,N,14,N,00,N +20241126,130813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,10,2,0.17,2403512120,401244,220.47,6000,6230,5860,7640,4120,5880,5990.15,3.89,0,-136100,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2682,-3.64,0.82,12,0.88,-1618.00,7168.00,11870,20231123,-50.38,5570,20241121,5.75,10400,-43.37,20240102,5570,5.75,20241121,11100,-46.94,20231128,5570,5.75,20241121,0.50,N,095700,500,227 억,,1772633,N,N,14,N,00,N +20241126,120818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,50,2,0.85,2274925030,379516,208.53,6000,6230,5860,7640,4120,5880,5994.28,3.89,0,-129080,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2701,-3.67,0.83,12,0.83,-1618.00,7168.00,11870,20231123,-50.04,5570,20241121,6.46,10400,-42.98,20240102,5570,6.46,20241121,11100,-46.58,20231128,5570,6.46,20241121,0.50,N,095700,500,227 억,,1772633,N,N,14,N,00,N +20241126,110823,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,50,2,0.85,2135282890,355939,195.58,6000,6230,5860,7640,4120,5880,5999.01,3.89,0,-121143,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2701,-3.67,0.83,12,0.78,-1618.00,7168.00,11870,20231123,-50.04,5570,20241121,6.46,10400,-42.98,20240102,5570,6.46,20241121,11100,-46.58,20231128,5570,6.46,20241121,0.50,N,095700,500,227 억,,1772633,N,N,14,N,00,N +20241126,100826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5920,40,2,0.68,1951688400,324958,178.55,6000,6230,5860,7640,4120,5880,6005.97,3.89,0,-112445,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2696,-3.66,0.83,12,0.71,-1618.00,7168.00,11870,20231123,-50.13,5570,20241121,6.28,10400,-43.08,20240102,5570,6.28,20241121,11100,-46.67,20231128,5570,6.28,20241121,0.50,N,095700,500,227 억,,1772633,N,N,14,N,00,N +20241126,090817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,200,2,3.40,659207940,108477,59.60,6000,6230,5870,7640,4120,5880,6076.94,3.89,0,-40988,6046,5962,5796,5712,5546,6005,5755,228,1760,500,4230,10,1,45540494,2769,-3.76,0.85,12,0.24,-1618.00,7168.00,11870,20231123,-48.78,5570,20241121,9.16,10400,-41.54,20240102,5570,9.16,20241121,11100,-45.23,20231128,5570,9.16,20241121,0.50,N,095700,500,227 억,,1772633,N,N,14,N,00,N 20241125,160757,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,230,2,4.07,1053840720,181382,87.25,5650,5880,5630,7340,3960,5650,5810.09,3.85,0,22733,5850,5750,5670,5570,5490,5710,5530,228,1690,500,4060,10,1,45540494,2678,-3.63,0.82,12,0.40,-1618.00,7168.00,11870,20231123,-50.46,5570,20241121,5.57,10400,-43.46,20240102,5570,5.57,20241121,11100,-47.03,20231128,5570,5.57,20241121,0.47,N,095700,500,227 억,,1752132,N,N,14,N,00,N 20241125,150813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,190,2,3.36,998748140,171992,82.74,5650,5880,5630,7340,3960,5650,5807.06,3.85,0,23605,5850,5750,5670,5570,5490,5710,5530,228,1690,500,4060,10,1,45540494,2660,-3.61,0.81,12,0.38,-1618.00,7168.00,11870,20231123,-50.80,5570,20241121,4.85,10400,-43.85,20240102,5570,4.85,20241121,11100,-47.39,20231128,5570,4.85,20241121,0.47,N,095700,500,227 억,,1752132,N,N,41,N,00,N 20241125,140811,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,180,2,3.19,859097540,148096,71.24,5650,5880,5630,7340,3960,5650,5801.08,3.85,0,16594,5850,5750,5670,5570,5490,5710,5530,228,1690,500,4060,10,1,45540494,2655,-3.60,0.81,12,0.33,-1618.00,7168.00,11870,20231123,-50.88,5570,20241121,4.67,10400,-43.94,20240102,5570,4.67,20241121,11100,-47.48,20231128,5570,4.67,20241121,0.47,N,095700,500,227 억,,1752132,N,N,41,N,00,N diff --git a/095720/price/prices-20241101.csv b/095720/price/prices-20241101.csv index a5861b25afa0..c5fb50e5cd14 100644 --- a/095720/price/prices-20241101.csv +++ b/095720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160808,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1683,20,2,1.20,118951745,70810,76.80,1667,1699,1666,2160,1165,1663,1679.87,3.58,0,4295,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1944,-6.28,0.59,12,0.06,-268.00,2842.00,2875,20231129,-41.46,1621,20241115,3.82,2780,-39.46,20240221,1621,3.82,20241115,2875,-41.46,20231129,1621,3.82,20241115,1.21,N,095720,500,587 억,,4137740,N,N,35,N,00,N +20241126,150816,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1683,20,2,1.20,109548100,65219,70.73,1667,1699,1666,2160,1165,1663,1679.70,3.58,0,3967,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1944,-6.28,0.59,12,0.06,-268.00,2842.00,2875,20231129,-41.46,1621,20241115,3.82,2780,-39.46,20240221,1621,3.82,20241115,2875,-41.46,20231129,1621,3.82,20241115,1.21,N,095720,500,587 억,,4137740,N,N,18,N,00,N +20241126,140814,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1680,17,2,1.02,98442246,58598,63.55,1667,1699,1666,2160,1165,1663,1679.96,3.58,0,3281,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1941,-6.27,0.59,12,0.05,-268.00,2842.00,2875,20231129,-41.57,1621,20241115,3.64,2780,-39.57,20240221,1621,3.64,20241115,2875,-41.57,20231129,1621,3.64,20241115,1.21,N,095720,500,587 억,,4137740,N,N,18,N,00,N +20241126,130813,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1687,24,2,1.44,95165426,56650,61.44,1667,1699,1666,2160,1165,1663,1679.89,3.58,0,3333,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1949,-6.29,0.59,12,0.05,-268.00,2842.00,2875,20231129,-41.32,1621,20241115,4.07,2780,-39.32,20240221,1621,4.07,20241115,2875,-41.32,20231129,1621,4.07,20241115,1.21,N,095720,500,587 억,,4137740,N,N,18,N,00,N +20241126,120819,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1694,31,2,1.86,92022490,54789,59.42,1667,1699,1666,2160,1165,1663,1679.58,3.58,0,4299,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1957,-6.32,0.60,12,0.05,-268.00,2842.00,2875,20231129,-41.08,1621,20241115,4.50,2780,-39.06,20240221,1621,4.50,20241115,2875,-41.08,20231129,1621,4.50,20241115,1.21,N,095720,500,587 억,,4137740,N,N,18,N,00,N +20241126,110823,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1691,28,2,1.68,64354220,38429,41.68,1667,1692,1666,2160,1165,1663,1674.63,3.58,0,6072,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1953,-6.31,0.60,12,0.03,-268.00,2842.00,2875,20231129,-41.18,1621,20241115,4.32,2780,-39.17,20240221,1621,4.32,20241115,2875,-41.18,20231129,1621,4.32,20241115,1.21,N,095720,500,587 억,,4137740,N,N,18,N,00,N +20241126,100826,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1676,13,2,0.78,26702632,15978,17.33,1667,1679,1666,2160,1165,1663,1671.22,3.58,0,2492,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1936,-6.25,0.59,12,0.01,-268.00,2842.00,2875,20231129,-41.70,1621,20241115,3.39,2780,-39.71,20240221,1621,3.39,20241115,2875,-41.70,20231129,1621,3.39,20241115,1.21,N,095720,500,587 억,,4137740,N,N,18,N,00,N +20241126,090817,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1675,12,2,0.72,2408628,1440,1.56,1667,1679,1667,2160,1165,1663,1672.73,3.58,0,-422,1723,1692,1663,1632,1603,1708,1648,587,497,500,1260,1,1,115505985,1935,-6.25,0.59,12,0.00,-268.00,2842.00,2875,20231129,-41.74,1621,20241115,3.33,2780,-39.75,20240221,1621,3.33,20241115,2875,-41.74,20231129,1621,3.33,20241115,1.21,N,095720,500,587 억,,4137740,N,N,18,N,00,N 20241125,160757,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1663,13,2,0.79,153535438,91931,96.91,1634,1694,1634,2145,1155,1650,1670.12,3.55,0,40886,1685,1667,1657,1639,1629,1662,1634,587,495,500,1250,1,1,115505985,1921,-6.21,0.59,12,0.08,-268.00,2842.00,2900,20231116,-42.66,1621,20241115,2.59,2780,-40.18,20240221,1621,2.59,20241115,2875,-42.16,20231129,1621,2.59,20241115,1.21,N,095720,500,587 억,,4101439,N,N,18,N,00,N 20241125,150813,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1669,19,2,1.15,140715393,84235,88.80,1634,1694,1634,2145,1155,1650,1670.51,3.55,0,40879,1685,1667,1657,1639,1629,1662,1634,587,495,500,1250,1,1,115505985,1928,-6.23,0.59,12,0.07,-268.00,2842.00,2900,20231116,-42.45,1621,20241115,2.96,2780,-39.96,20240221,1621,2.96,20241115,2875,-41.95,20231129,1621,2.96,20241115,1.21,N,095720,500,587 억,,4101439,N,N,6,N,00,N 20241125,140812,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1683,33,2,2.00,120038505,71891,75.79,1634,1694,1634,2145,1155,1650,1669.73,3.55,0,36184,1685,1667,1657,1639,1629,1662,1634,587,495,500,1250,1,1,115505985,1944,-6.28,0.59,12,0.06,-268.00,2842.00,2900,20231116,-41.97,1621,20241115,3.82,2780,-39.46,20240221,1621,3.82,20241115,2875,-41.46,20231129,1621,3.82,20241115,1.21,N,095720,500,587 억,,4101439,N,N,6,N,00,N diff --git a/095910/price/prices-20241101.csv b/095910/price/prices-20241101.csv index e4c64d5a5ca2..ea2a74fb875b 100644 --- a/095910/price/prices-20241101.csv +++ b/095910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,9,2,0.69,27671107,21373,119.48,1321,1321,1281,1699,915,1307,1294.68,0.39,0,-554,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,257,-4.79,0.38,12,0.11,-275.00,3508.00,2500,20240523,-47.36,1201,20241115,9.58,2500,-47.36,20240523,1201,9.58,20241115,2500,-47.36,20240523,1201,9.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N +20241126,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,-18,5,-1.38,18819116,14568,81.44,1321,1321,1281,1699,915,1307,1291.81,0.39,0,-546,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,251,-4.69,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.44,1201,20241115,7.33,2500,-48.44,20240523,1201,7.33,20241115,2500,-48.44,20240523,1201,7.33,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N +20241126,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,-15,5,-1.15,17066488,13203,73.81,1321,1321,1282,1699,915,1307,1292.62,0.39,0,-546,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N +20241126,130813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,-15,5,-1.15,13153456,10158,56.79,1321,1321,1284,1699,915,1307,1294.89,0.39,0,-344,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N +20241126,120819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-16,5,-1.22,12195050,9414,52.63,1321,1321,1284,1699,915,1307,1295.42,0.39,0,-338,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.69,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N +20241126,110823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,-14,5,-1.07,10167279,7842,43.84,1321,1321,1285,1699,915,1307,1296.52,0.39,0,-447,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N +20241126,100826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1294,-13,5,-0.99,7983362,6150,34.38,1321,1321,1290,1699,915,1307,1298.11,0.39,0,-458,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.71,0.37,12,0.03,-275.00,3508.00,2500,20240523,-48.24,1201,20241115,7.74,2500,-48.24,20240523,1201,7.74,20241115,2500,-48.24,20240523,1201,7.74,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N +20241126,090818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1318,11,2,0.84,254906,193,1.08,1321,1321,1317,1699,915,1307,1320.76,0.39,0,-47,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,257,-4.79,0.38,12,0.00,-275.00,3508.00,2500,20240523,-47.28,1201,20241115,9.74,2500,-47.28,20240523,1201,9.74,20241115,2500,-47.28,20240523,1201,9.74,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N 20241125,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1307,10,2,0.77,23247056,17888,164.34,1310,1310,1281,1686,908,1297,1299.57,0.39,0,-79,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.75,0.37,12,0.09,-275.00,3508.00,2500,20240523,-47.72,1201,20241115,8.83,2500,-47.72,20240523,1201,8.83,20241115,2500,-47.72,20240523,1201,8.83,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N 20241125,150814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,1,2,0.08,21026507,16185,148.69,1310,1310,1281,1686,908,1297,1299.14,0.39,0,165,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,253,-4.72,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.08,1201,20241115,8.08,2500,-48.08,20240523,1201,8.08,20241115,2500,-48.08,20240523,1201,8.08,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N 20241125,140812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1302,5,2,0.39,18890042,14528,133.47,1310,1310,1281,1686,908,1297,1300.25,0.39,0,181,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,254,-4.73,0.37,12,0.07,-275.00,3508.00,2500,20240523,-47.92,1201,20241115,8.41,2500,-47.92,20240523,1201,8.41,20241115,2500,-47.92,20240523,1201,8.41,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N diff --git a/096040/price/prices-20241101.csv b/096040/price/prices-20241101.csv index dba826ddce35..cc9bd17e6959 100644 --- a/096040/price/prices-20241101.csv +++ b/096040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160809,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241126,150817,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241126,140815,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241126,130814,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241126,120819,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241126,110824,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241126,100826,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241126,090818,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231117,0.00,271,20231117,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241125,160758,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231116,0.00,271,20231116,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241125,150814,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231116,0.00,271,20231116,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241125,140812,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231116,0.00,271,20231116,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231127,271,0.00,20231127,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N diff --git a/096240/price/prices-20241101.csv b/096240/price/prices-20241101.csv index b811ffc2cf9c..5a758d77bd73 100644 --- a/096240/price/prices-20241101.csv +++ b/096240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15670,110,2,0.71,276429020,17713,84.61,15560,15680,15500,20200,10900,15560,15605.23,1.38,0,3479,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1745,11.97,1.52,12,0.16,1309.00,10316.00,19450,20240418,-19.43,14720,20240909,6.45,19450,-19.43,20240418,14720,6.45,20240909,19450,-19.43,20240418,14720,6.45,20240909,0.61,N,096240,500,57 억,,153187,N,N,15,N,00,N +20241126,150817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,90,2,0.58,259812170,16652,79.55,15560,15660,15500,20200,10900,15560,15602.46,1.38,0,3331,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1743,11.96,1.52,12,0.15,1309.00,10316.00,19450,20240418,-19.54,14720,20240909,6.32,19450,-19.54,20240418,14720,6.32,20240909,19450,-19.54,20240418,14720,6.32,20240909,0.61,N,096240,500,57 억,,153187,N,N,3,N,00,N +20241126,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15620,60,2,0.39,236494610,15161,72.42,15560,15660,15500,20200,10900,15560,15598.88,1.38,0,2904,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1740,11.93,1.51,12,0.14,1309.00,10316.00,19450,20240418,-19.69,14720,20240909,6.11,19450,-19.69,20240418,14720,6.11,20240909,19450,-19.69,20240418,14720,6.11,20240909,0.61,N,096240,500,57 억,,153187,N,N,3,N,00,N +20241126,130814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15640,80,2,0.51,219291340,14060,67.16,15560,15660,15500,20200,10900,15560,15596.82,1.38,0,2346,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1742,11.95,1.52,12,0.13,1309.00,10316.00,19450,20240418,-19.59,14720,20240909,6.25,19450,-19.59,20240418,14720,6.25,20240909,19450,-19.59,20240418,14720,6.25,20240909,0.61,N,096240,500,57 억,,153187,N,N,3,N,00,N +20241126,120819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15620,60,2,0.39,147886160,9483,45.30,15560,15660,15500,20200,10900,15560,15594.87,1.38,0,1993,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1740,11.93,1.51,12,0.09,1309.00,10316.00,19450,20240418,-19.69,14720,20240909,6.11,19450,-19.69,20240418,14720,6.11,20240909,19450,-19.69,20240418,14720,6.11,20240909,0.61,N,096240,500,57 억,,153187,N,N,3,N,00,N +20241126,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15640,80,2,0.51,120478130,7730,36.93,15560,15660,15500,20200,10900,15560,15585.79,1.38,0,1881,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1742,11.95,1.52,12,0.07,1309.00,10316.00,19450,20240418,-19.59,14720,20240909,6.25,19450,-19.59,20240418,14720,6.25,20240909,19450,-19.59,20240418,14720,6.25,20240909,0.61,N,096240,500,57 억,,153187,N,N,3,N,00,N +20241126,100827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15630,70,2,0.45,89958230,5777,27.60,15560,15630,15500,20200,10900,15560,15571.79,1.38,0,1457,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1741,11.94,1.52,12,0.05,1309.00,10316.00,19450,20240418,-19.64,14720,20240909,6.18,19450,-19.64,20240418,14720,6.18,20240909,19450,-19.64,20240418,14720,6.18,20240909,0.61,N,096240,500,57 억,,153187,N,N,3,N,00,N +20241126,090819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15510,-50,5,-0.32,3915360,252,1.20,15560,15560,15500,20200,10900,15560,15537.14,1.38,0,-18,15673,15616,15513,15456,15353,15645,15485,58,4640,500,11510,10,1,11138180,1728,11.85,1.50,12,0.00,1309.00,10316.00,19450,20240418,-20.26,14720,20240909,5.37,19450,-20.26,20240418,14720,5.37,20240909,19450,-20.26,20240418,14720,5.37,20240909,0.61,N,096240,500,57 억,,153187,N,N,3,N,00,N 20241125,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15560,150,2,0.97,322730070,20826,195.02,15440,15570,15410,20000,10790,15410,15495.02,1.34,0,3500,15543,15476,15383,15316,15223,15510,15350,58,4590,500,11400,10,1,11138180,1733,11.89,1.51,12,0.19,1309.00,10316.00,19450,20240418,-20.00,14720,20240909,5.71,19450,-20.00,20240418,14720,5.71,20240909,19450,-20.00,20240418,14720,5.71,20240909,0.59,N,096240,500,57 억,,149699,N,N,3,N,00,N 20241125,150814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15550,140,2,0.91,308059790,19883,186.19,15440,15570,15410,20000,10790,15410,15493.63,1.34,0,3548,15543,15476,15383,15316,15223,15510,15350,58,4590,500,11400,10,1,11138180,1732,11.88,1.51,12,0.18,1309.00,10316.00,19450,20240418,-20.05,14720,20240909,5.64,19450,-20.05,20240418,14720,5.64,20240909,19450,-20.05,20240418,14720,5.64,20240909,0.59,N,096240,500,57 억,,149699,N,N,15,N,00,N 20241125,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15540,130,2,0.84,280399800,18104,169.53,15440,15570,15410,20000,10790,15410,15488.28,1.34,0,3509,15543,15476,15383,15316,15223,15510,15350,58,4590,500,11400,10,1,11138180,1731,11.87,1.51,12,0.16,1309.00,10316.00,19450,20240418,-20.10,14720,20240909,5.57,19450,-20.10,20240418,14720,5.57,20240909,19450,-20.10,20240418,14720,5.57,20240909,0.59,N,096240,500,57 억,,149699,N,N,15,N,00,N diff --git a/096350/price/prices-20241101.csv b/096350/price/prices-20241101.csv index 1f573bf846b1..d8c5a27ec991 100644 --- a/096350/price/prices-20241101.csv +++ b/096350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-3,5,-0.84,105657112,300029,109.68,359,359,346,465,251,358,352.15,0.40,0,-19731,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,581,25.36,1.76,12,0.18,14.00,202.00,540,20240223,-34.26,320,20240805,10.94,540,-34.26,20240223,320,10.94,20240805,540,-34.26,20240223,320,10.94,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N +20241126,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,-4,5,-1.12,102967160,292439,106.90,359,359,346,465,251,358,352.10,0.40,0,-16880,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,580,25.29,1.75,12,0.18,14.00,202.00,540,20240223,-34.44,320,20240805,10.62,540,-34.44,20240223,320,10.62,20240805,540,-34.44,20240223,320,10.62,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N +20241126,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-1,5,-0.28,98008552,278463,101.79,359,359,346,465,251,358,351.96,0.40,0,-16002,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,585,25.50,1.77,12,0.17,14.00,202.00,540,20240223,-33.89,320,20240805,11.56,540,-33.89,20240223,320,11.56,20240805,540,-33.89,20240223,320,11.56,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N +20241126,130814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,-4,5,-1.12,65074653,185246,67.72,359,359,346,465,251,358,351.29,0.40,0,-15202,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,580,25.29,1.75,12,0.11,14.00,202.00,540,20240223,-34.44,320,20240805,10.62,540,-34.44,20240223,320,10.62,20240805,540,-34.44,20240223,320,10.62,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N +20241126,120820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-3,5,-0.84,60603216,172631,63.11,359,359,346,465,251,358,351.06,0.40,0,-9106,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,581,25.36,1.76,12,0.11,14.00,202.00,540,20240223,-34.26,320,20240805,10.94,540,-34.26,20240223,320,10.94,20240805,540,-34.26,20240223,320,10.94,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N +20241126,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,352,-6,5,-1.68,43255093,123376,45.10,359,359,346,465,251,358,350.60,0.40,0,-8037,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,576,25.14,1.74,12,0.08,14.00,202.00,540,20240223,-34.81,320,20240805,10.00,540,-34.81,20240223,320,10.00,20240805,540,-34.81,20240223,320,10.00,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N +20241126,100827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,351,-7,5,-1.96,26552709,75620,27.64,359,359,346,465,251,358,351.13,0.40,0,-7296,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,575,25.07,1.74,12,0.05,14.00,202.00,540,20240223,-35.00,320,20240805,9.69,540,-35.00,20240223,320,9.69,20240805,540,-35.00,20240223,320,9.69,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N +20241126,090819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-2,5,-0.56,1031562,2896,1.06,359,359,354,465,251,358,356.20,0.40,0,-1595,369,363,359,353,349,361,351,164,107,100,250,1,1,163761009,583,25.43,1.76,12,0.00,14.00,202.00,540,20240223,-34.07,320,20240805,11.25,540,-34.07,20240223,320,11.25,20240805,540,-34.07,20240223,320,11.25,20240805,0.02,N,096350,100,163 억,,653145,N,N,0,N,00,N 20241125,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,0,3,0.00,97652341,272828,72.97,365,365,355,465,251,358,357.93,0.38,0,35086,372,365,358,351,344,368,354,164,107,100,250,1,1,163761009,586,25.57,1.77,12,0.17,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,618059,N,N,0,N,00,N 20241125,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-2,5,-0.56,95152818,265815,71.09,365,365,355,465,251,358,357.97,0.38,0,35087,372,365,358,351,344,368,354,164,107,100,250,1,1,163761009,583,25.43,1.76,12,0.16,14.00,202.00,540,20240223,-34.07,320,20240805,11.25,540,-34.07,20240223,320,11.25,20240805,540,-34.07,20240223,320,11.25,20240805,0.02,N,096350,100,163 억,,618059,N,N,0,N,00,N 20241125,140813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,0,3,0.00,89463836,249865,66.83,365,365,355,465,251,358,358.05,0.38,0,35102,372,365,358,351,344,368,354,164,107,100,250,1,1,163761009,586,25.57,1.77,12,0.15,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,618059,N,N,0,N,00,N diff --git a/096530/price/prices-20241101.csv b/096530/price/prices-20241101.csv index 8a60a1196c5f..f27ffe4c8f7b 100644 --- a/096530/price/prices-20241101.csv +++ b/096530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160810,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23150,-50,5,-0.22,3349467250,144152,69.67,23150,23500,23000,30150,16250,23200,23235.78,13.00,0,17587,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12090,1780.77,0.98,12,0.28,13.00,23526.00,35950,20240819,-35.61,19500,20240805,18.72,35950,-35.61,20240819,19500,18.72,20240805,35950,-35.61,20240819,19500,18.72,20240805,2.44,N,096530,500,261 억,,6791346,N,N,191,N,00,N +20241126,150818,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23200,0,3,0.00,3064839650,131869,63.73,23150,23500,23000,30150,16250,23200,23241.55,13.00,0,14410,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12116,1784.62,0.99,12,0.25,13.00,23526.00,35950,20240819,-35.47,19500,20240805,18.97,35950,-35.47,20240819,19500,18.97,20240805,35950,-35.47,20240819,19500,18.97,20240805,2.44,N,096530,500,261 억,,6791346,N,N,1210,N,00,N +20241126,140816,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23050,-150,5,-0.65,2727376200,117298,56.69,23150,23500,23000,30150,16250,23200,23251.69,13.00,0,12411,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12038,1773.08,0.98,12,0.22,13.00,23526.00,35950,20240819,-35.88,19500,20240805,18.21,35950,-35.88,20240819,19500,18.21,20240805,35950,-35.88,20240819,19500,18.21,20240805,2.44,N,096530,500,261 억,,6791346,N,N,1210,N,00,N +20241126,130814,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23100,-100,5,-0.43,2423672450,104138,50.33,23150,23500,23050,30150,16250,23200,23273.66,13.00,0,11996,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12064,1776.92,0.98,12,0.20,13.00,23526.00,35950,20240819,-35.74,19500,20240805,18.46,35950,-35.74,20240819,19500,18.46,20240805,35950,-35.74,20240819,19500,18.46,20240805,2.44,N,096530,500,261 억,,6791346,N,N,1210,N,00,N +20241126,120820,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23300,100,2,0.43,1768909100,75932,36.70,23150,23500,23050,30150,16250,23200,23295.96,13.00,0,5635,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12169,1792.31,0.99,12,0.15,13.00,23526.00,35950,20240819,-35.19,19500,20240805,19.49,35950,-35.19,20240819,19500,19.49,20240805,35950,-35.19,20240819,19500,19.49,20240805,2.44,N,096530,500,261 억,,6791346,N,N,1210,N,00,N +20241126,110825,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23250,50,2,0.22,1486150900,63775,30.82,23150,23500,23050,30150,16250,23200,23303.03,13.00,0,8731,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12143,1788.46,0.99,12,0.12,13.00,23526.00,35950,20240819,-35.33,19500,20240805,19.23,35950,-35.33,20240819,19500,19.23,20240805,35950,-35.33,20240819,19500,19.23,20240805,2.44,N,096530,500,261 억,,6791346,N,N,1210,N,00,N +20241126,100828,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23350,150,2,0.65,1028030800,44126,21.33,23150,23500,23050,30150,16250,23200,23297.62,13.00,0,3659,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12195,1796.15,0.99,12,0.08,13.00,23526.00,35950,20240819,-35.05,19500,20240805,19.74,35950,-35.05,20240819,19500,19.74,20240805,35950,-35.05,20240819,19500,19.74,20240805,2.44,N,096530,500,261 억,,6791346,N,N,1210,N,00,N +20241126,090819,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23200,0,3,0.00,193868300,8371,4.05,23150,23300,23050,30150,16250,23200,23159.51,13.00,0,-1026,23766,23482,23166,22882,22566,23625,23025,261,6950,500,16700,50,1,52225994,12116,1784.62,0.99,12,0.02,13.00,23526.00,35950,20240819,-35.47,19500,20240805,18.97,35950,-35.47,20240819,19500,18.97,20240805,35950,-35.47,20240819,19500,18.97,20240805,2.44,N,096530,500,261 억,,6791346,N,N,1210,N,00,N 20241125,160759,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23200,150,2,0.65,4701087900,202953,103.94,22950,23450,22850,29950,16150,23050,23163.36,12.93,0,46080,23650,23350,23000,22700,22350,23500,22850,261,6900,500,16590,50,1,52225994,12116,1784.62,0.99,12,0.39,13.00,23526.00,35950,20240819,-35.47,19500,20240805,18.97,35950,-35.47,20240819,19500,18.97,20240805,35950,-35.47,20240819,19500,18.97,20240805,2.53,N,096530,500,261 억,,6753862,N,N,1210,N,00,N 20241125,150815,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23400,350,2,1.52,4178046400,180431,92.40,22950,23450,22850,29950,16150,23050,23155.92,12.93,0,41345,23650,23350,23000,22700,22350,23500,22850,261,6900,500,16590,50,1,52225994,12221,1800.00,0.99,12,0.35,13.00,23526.00,35950,20240819,-34.91,19500,20240805,20.00,35950,-34.91,20240819,19500,20.00,20240805,35950,-34.91,20240819,19500,20.00,20240805,2.53,N,096530,500,261 억,,6753862,N,N,52,N,00,N 20241125,140813,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23250,200,2,0.87,3514274750,151938,77.81,22950,23450,22850,29950,16150,23050,23129.66,12.93,0,32133,23650,23350,23000,22700,22350,23500,22850,261,6900,500,16590,50,1,52225994,12143,1788.46,0.99,12,0.29,13.00,23526.00,35950,20240819,-35.33,19500,20240805,19.23,35950,-35.33,20240819,19500,19.23,20240805,35950,-35.33,20240819,19500,19.23,20240805,2.53,N,096530,500,261 억,,6753862,N,N,52,N,00,N diff --git a/096610/price/prices-20241101.csv b/096610/price/prices-20241101.csv index 15ca8ba405bd..dd37358ea6cc 100644 --- a/096610/price/prices-20241101.csv +++ b/096610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160810,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241126,150818,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241126,140816,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241126,130815,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241126,120820,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241126,110825,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241126,100828,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241126,090820,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241125,160759,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,7250,20231116,-59.10,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241125,150815,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,7250,20231116,-59.10,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241125,140813,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,7250,20231116,-59.10,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20241101.csv b/096630/price/prices-20241101.csv index 1d2408ad7ade..b1eb58733950 100644 --- a/096630/price/prices-20241101.csv +++ b/096630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,655,1,2,0.15,188089612,289955,160.02,654,660,642,850,458,654,648.69,3.33,0,-2332,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,518,-50.38,0.67,12,0.37,-13.00,980.00,2410,20231129,-72.82,608,20241115,7.73,2250,-70.89,20240523,608,7.73,20241115,2410,-72.82,20231129,608,7.73,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N +20241126,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,655,1,2,0.15,172825820,266652,147.16,654,660,642,850,458,654,648.13,3.33,0,-24990,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,518,-50.38,0.67,12,0.34,-13.00,980.00,2410,20231129,-72.82,608,20241115,7.73,2250,-70.89,20240523,608,7.73,20241115,2410,-72.82,20231129,608,7.73,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N +20241126,140816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,655,1,2,0.15,152688681,235879,130.18,654,660,642,850,458,654,647.32,3.33,0,-37020,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,518,-50.38,0.67,12,0.30,-13.00,980.00,2410,20231129,-72.82,608,20241115,7.73,2250,-70.89,20240523,608,7.73,20241115,2410,-72.82,20231129,608,7.73,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N +20241126,130815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,647,-7,5,-1.07,109558384,169390,93.48,654,660,642,850,458,654,646.78,3.33,0,-63613,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,511,-49.77,0.66,12,0.21,-13.00,980.00,2410,20231129,-73.15,608,20241115,6.41,2250,-71.24,20240523,608,6.41,20241115,2410,-73.15,20231129,608,6.41,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N +20241126,120821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,645,-9,5,-1.38,93505750,144495,79.74,654,660,642,850,458,654,647.12,3.33,0,-55250,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,510,-49.62,0.66,12,0.18,-13.00,980.00,2410,20231129,-73.24,608,20241115,6.09,2250,-71.33,20240523,608,6.09,20241115,2410,-73.24,20231129,608,6.09,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N +20241126,110825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,646,-8,5,-1.22,75258624,116159,64.11,654,660,644,850,458,654,647.89,3.33,0,-37459,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,511,-49.69,0.66,12,0.15,-13.00,980.00,2410,20231129,-73.20,608,20241115,6.25,2250,-71.29,20240523,608,6.25,20241115,2410,-73.20,20231129,608,6.25,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N +20241126,100828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,647,-7,5,-1.07,43502057,67089,37.03,654,660,644,850,458,654,648.42,3.33,0,-28331,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,511,-49.77,0.66,12,0.08,-13.00,980.00,2410,20231129,-73.15,608,20241115,6.41,2250,-71.24,20240523,608,6.41,20241115,2410,-73.15,20231129,608,6.41,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N +20241126,090820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,658,4,2,0.61,777694,1189,0.66,654,660,648,850,458,654,654.07,3.33,0,-1096,674,663,649,638,624,669,644,158,196,200,450,1,1,79052205,520,-50.62,0.67,12,0.00,-13.00,980.00,2410,20231129,-72.70,608,20241115,8.22,2250,-70.76,20240523,608,8.22,20241115,2410,-72.70,20231129,608,8.22,20241115,1.37,N,096630,200,158 억,,2630266,N,N,0,N,00,N 20241125,160800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,654,16,2,2.51,117936972,181178,58.94,638,660,635,829,447,638,650.94,3.28,0,34474,678,658,648,628,618,653,623,158,191,200,440,1,1,79052205,517,-50.31,0.67,12,0.23,-13.00,980.00,2410,20231129,-72.86,608,20241115,7.57,2250,-70.93,20240523,608,7.57,20241115,2410,-72.86,20231129,608,7.57,20241115,1.37,N,096630,200,158 억,,2595025,N,N,0,N,00,N 20241125,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,654,16,2,2.51,82704793,126792,41.24,638,660,638,829,447,638,652.29,3.28,0,29362,678,658,648,628,618,653,623,158,191,200,440,1,1,79052205,517,-50.31,0.67,12,0.16,-13.00,980.00,2410,20231129,-72.86,608,20241115,7.57,2250,-70.93,20240523,608,7.57,20241115,2410,-72.86,20231129,608,7.57,20241115,1.37,N,096630,200,158 억,,2595025,N,N,0,N,00,N 20241125,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,655,17,2,2.66,74136198,113654,36.97,638,660,638,829,447,638,652.30,3.28,0,28294,678,658,648,628,618,653,623,158,191,200,440,1,1,79052205,518,-50.38,0.67,12,0.14,-13.00,980.00,2410,20231129,-72.82,608,20241115,7.73,2250,-70.89,20240523,608,7.73,20241115,2410,-72.82,20231129,608,7.73,20241115,1.37,N,096630,200,158 억,,2595025,N,N,0,N,00,N diff --git a/096690/price/prices-20241101.csv b/096690/price/prices-20241101.csv index 8f59a1fe7f97..c30f1a5ac71b 100644 --- a/096690/price/prices-20241101.csv +++ b/096690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,-6,5,-0.52,45058143,39674,73.83,1186,1186,1130,1487,801,1144,1135.70,0.38,0,-1985,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,381,-2.85,0.23,12,0.12,-399.00,4894.00,3000,20231218,-62.07,982,20241118,15.89,2750,-58.62,20240122,982,15.89,20241118,2255,-49.53,20240603,382,197.91,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N +20241126,150819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,-6,5,-0.52,43991837,38737,72.09,1186,1186,1130,1487,801,1144,1135.65,0.38,0,-1984,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,381,-2.85,0.23,12,0.12,-399.00,4894.00,3000,20231218,-62.07,982,20241118,15.89,2750,-58.62,20240122,982,15.89,20241118,2255,-49.53,20240603,382,197.91,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N +20241126,140817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1139,-5,5,-0.44,43142601,37991,70.70,1186,1186,1130,1487,801,1144,1135.60,0.38,0,-1956,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,381,-2.85,0.23,12,0.11,-399.00,4894.00,3000,20231218,-62.03,982,20241118,15.99,2750,-58.58,20240122,982,15.99,20241118,2255,-49.49,20240603,382,198.17,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N +20241126,130815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1134,-10,5,-0.87,37490684,33015,61.44,1186,1186,1130,1487,801,1144,1135.57,0.38,0,-1763,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,380,-2.84,0.23,12,0.10,-399.00,4894.00,3000,20231218,-62.20,982,20241118,15.48,2750,-58.76,20240122,982,15.48,20241118,2255,-49.71,20240603,382,196.86,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N +20241126,120821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1143,-1,5,-0.09,10687590,9338,17.38,1186,1186,1135,1487,801,1144,1144.53,0.38,0,-1300,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,383,-2.86,0.23,12,0.03,-399.00,4894.00,3000,20231218,-61.90,982,20241118,16.40,2750,-58.44,20240122,982,16.40,20241118,2255,-49.31,20240603,382,199.21,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N +20241126,110826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1144,0,3,0.00,9010250,7871,14.65,1186,1186,1135,1487,801,1144,1144.74,0.38,0,-964,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,383,-2.87,0.23,12,0.02,-399.00,4894.00,3000,20231218,-61.87,982,20241118,16.50,2750,-58.40,20240122,982,16.50,20241118,2255,-49.27,20240603,382,199.48,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N +20241126,100829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1146,2,2,0.17,6488211,5661,10.54,1186,1186,1139,1487,801,1144,1146.12,0.38,0,-319,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,384,-2.87,0.23,12,0.02,-399.00,4894.00,3000,20231218,-61.80,982,20241118,16.70,2750,-58.33,20240122,982,16.70,20241118,2255,-49.18,20240603,382,200.00,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N +20241126,090820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1144,0,3,0.00,2023882,1749,3.25,1186,1186,1144,1487,801,1144,1157.17,0.38,0,-280,1179,1161,1142,1124,1105,1152,1115,837,343,2500,700,1,1,33477189,383,-2.87,0.23,12,0.01,-399.00,4894.00,3000,20231218,-61.87,982,20241118,16.50,2750,-58.40,20240122,982,16.50,20241118,2255,-49.27,20240603,382,199.48,20240411,0.01,N,096690,2500,836 억,,125783,N,N,0,N,00,N 20241125,160800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1144,10,2,0.88,61239306,53684,120.11,1150,1160,1123,1474,794,1134,1140.74,0.38,0,-1131,1169,1151,1129,1111,1089,1160,1120,837,340,2500,700,1,1,33477189,383,-2.87,0.23,12,0.16,-399.00,4894.00,3000,20231218,-61.87,982,20241118,16.50,2750,-58.40,20240122,982,16.50,20241118,2255,-49.27,20240603,382,199.48,20240411,0.01,N,096690,2500,836 억,,126914,N,N,0,N,00,N 20241125,150816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1140,6,2,0.53,59075587,51782,115.85,1150,1160,1123,1474,794,1134,1140.85,0.38,0,-1050,1169,1151,1129,1111,1089,1160,1120,837,340,2500,700,1,1,33477189,382,-2.86,0.23,12,0.15,-399.00,4894.00,3000,20231218,-62.00,982,20241118,16.09,2750,-58.55,20240122,982,16.09,20241118,2255,-49.45,20240603,382,198.43,20240411,0.01,N,096690,2500,836 억,,126914,N,N,0,N,00,N 20241125,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,2,2,0.18,55132984,48314,108.09,1150,1160,1123,1474,794,1134,1141.14,0.38,0,-1067,1169,1151,1129,1111,1089,1160,1120,837,340,2500,700,1,1,33477189,380,-2.85,0.23,12,0.14,-399.00,4894.00,3000,20231218,-62.13,982,20241118,15.68,2750,-58.69,20240122,982,15.68,20241118,2255,-49.62,20240603,382,197.38,20240411,0.01,N,096690,2500,836 억,,126914,N,N,0,N,00,N diff --git a/096760/price/prices-20241101.csv b/096760/price/prices-20241101.csv index 0091d3c39292..056ea1ec3284 100644 --- a/096760/price/prices-20241101.csv +++ b/096760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160811,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,0,3,0.00,72161325,24482,111.53,2945,2975,2935,3825,2065,2945,2947.53,1.46,0,4419,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2177,11.46,1.65,12,0.03,257.00,1785.00,3905,20240920,-24.58,2815,20241115,4.62,3905,-24.58,20240920,2815,4.62,20241115,3905,-24.58,20240920,2815,4.62,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N +20241126,150819,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,0,3,0.00,71121725,24129,109.92,2945,2975,2935,3825,2065,2945,2947.56,1.46,0,4421,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2177,11.46,1.65,12,0.03,257.00,1785.00,3905,20240920,-24.58,2815,20241115,4.62,3905,-24.58,20240920,2815,4.62,20241115,3905,-24.58,20240920,2815,4.62,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N +20241126,140817,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,0,3,0.00,64714895,21956,100.02,2945,2975,2935,3825,2065,2945,2947.48,1.46,0,4290,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2177,11.46,1.65,12,0.03,257.00,1785.00,3905,20240920,-24.58,2815,20241115,4.62,3905,-24.58,20240920,2815,4.62,20241115,3905,-24.58,20240920,2815,4.62,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N +20241126,130816,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2955,10,2,0.34,61329315,20808,94.79,2945,2975,2935,3825,2065,2945,2947.39,1.46,0,4101,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2184,11.50,1.66,12,0.03,257.00,1785.00,3905,20240920,-24.33,2815,20241115,4.97,3905,-24.33,20240920,2815,4.97,20241115,3905,-24.33,20240920,2815,4.97,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N +20241126,120821,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2955,10,2,0.34,60408855,20496,93.37,2945,2975,2935,3825,2065,2945,2947.35,1.46,0,3962,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2184,11.50,1.66,12,0.03,257.00,1785.00,3905,20240920,-24.33,2815,20241115,4.97,3905,-24.33,20240920,2815,4.97,20241115,3905,-24.33,20240920,2815,4.97,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N +20241126,110826,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2950,5,2,0.17,47467870,16102,73.35,2945,2975,2935,3825,2065,2945,2947.95,1.46,0,515,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2181,11.48,1.65,12,0.02,257.00,1785.00,3905,20240920,-24.46,2815,20241115,4.80,3905,-24.46,20240920,2815,4.80,20241115,3905,-24.46,20240920,2815,4.80,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N +20241126,100829,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2955,10,2,0.34,14148050,4786,21.80,2945,2975,2935,3825,2065,2945,2956.13,1.46,0,-2079,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2184,11.50,1.66,12,0.01,257.00,1785.00,3905,20240920,-24.33,2815,20241115,4.97,3905,-24.33,20240920,2815,4.97,20241115,3905,-24.33,20240920,2815,4.97,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N +20241126,090820,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,0,3,0.00,211855,72,0.33,2945,2945,2940,3825,2065,2945,2942.43,1.46,0,-2,2995,2970,2945,2920,2895,2982,2932,370,880,500,2060,5,1,73924942,2177,11.46,1.65,12,0.00,257.00,1785.00,3905,20240920,-24.58,2815,20241115,4.62,3905,-24.58,20240920,2815,4.62,20241115,3905,-24.58,20240920,2815,4.62,20241115,0.27,N,096760,500,369 억,,1082135,N,N,1,N,00,N 20241125,160800,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,15,2,0.51,64770545,21947,97.12,2930,2970,2920,3805,2055,2930,2951.23,1.45,0,7358,2956,2942,2921,2907,2886,2950,2915,370,875,500,2050,5,1,73924942,2177,11.46,1.65,12,0.03,257.00,1785.00,3905,20240920,-24.58,2815,20241115,4.62,3905,-24.58,20240920,2815,4.62,20241115,3905,-24.58,20240920,2815,4.62,20241115,0.26,N,096760,500,369 억,,1075181,N,N,1,N,00,N 20241125,150816,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2960,30,2,1.02,64352355,21805,96.49,2930,2970,2920,3805,2055,2930,2951.27,1.45,0,7499,2956,2942,2921,2907,2886,2950,2915,370,875,500,2050,5,1,73924942,2188,11.52,1.66,12,0.03,257.00,1785.00,3905,20240920,-24.20,2815,20241115,5.15,3905,-24.20,20240920,2815,5.15,20241115,3905,-24.20,20240920,2815,5.15,20241115,0.26,N,096760,500,369 억,,1075181,N,N,3,N,00,N 20241125,140814,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2955,25,2,0.85,61317320,20776,91.94,2930,2970,2920,3805,2055,2930,2951.35,1.45,0,7539,2956,2942,2921,2907,2886,2950,2915,370,875,500,2050,5,1,73924942,2184,11.50,1.66,12,0.03,257.00,1785.00,3905,20240920,-24.33,2815,20241115,4.97,3905,-24.33,20240920,2815,4.97,20241115,3905,-24.33,20240920,2815,4.97,20241115,0.26,N,096760,500,369 억,,1075181,N,N,3,N,00,N diff --git a/096770/price/prices-20241101.csv b/096770/price/prices-20241101.csv index 808ffbe304c4..753e6768ad64 100644 --- a/096770/price/prices-20241101.csv +++ b/096770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160811,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118900,-700,5,-0.59,28198825700,234368,51.04,118000,122100,118000,155400,83800,119600,120319.69,14.10,0,28822,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,179580,44.94,0.52,12,0.16,2646.00,226492.00,144000,20231123,-17.43,91700,20240805,29.66,140300,-15.25,20240102,91700,29.66,20240805,143100,-16.91,20231130,91700,29.66,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,12584,N,00,N +20241126,150819,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119000,-600,5,-0.50,26426634200,219454,47.79,118000,122100,118000,155400,83800,119600,120420.20,14.10,0,26908,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,179731,44.97,0.53,12,0.15,2646.00,226492.00,144000,20231123,-17.36,91700,20240805,29.77,140300,-15.18,20240102,91700,29.77,20240805,143100,-16.84,20231130,91700,29.77,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,7529,N,00,N +20241126,140817,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119100,-500,5,-0.42,24215314300,200887,43.75,118000,122100,118000,155400,83800,119600,120542.31,14.10,0,25452,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,179882,45.01,0.53,12,0.13,2646.00,226492.00,144000,20231123,-17.29,91700,20240805,29.88,140300,-15.11,20240102,91700,29.88,20240805,143100,-16.77,20231130,91700,29.88,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,7529,N,00,N +20241126,130816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119200,-400,5,-0.33,21657420700,179425,39.08,118000,122100,118000,155400,83800,119600,120705.04,14.10,0,25254,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,180033,45.05,0.53,12,0.12,2646.00,226492.00,144000,20231123,-17.22,91700,20240805,29.99,140300,-15.04,20240102,91700,29.99,20240805,143100,-16.70,20231130,91700,29.99,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,7529,N,00,N +20241126,120822,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,120300,700,2,0.59,18670311400,154553,33.66,118000,122100,118000,155400,83800,119600,120802.57,14.10,0,27191,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,181695,45.46,0.53,12,0.10,2646.00,226492.00,144000,20231123,-16.46,91700,20240805,31.19,140300,-14.26,20240102,91700,31.19,20240805,143100,-15.93,20231130,91700,31.19,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,7529,N,00,N +20241126,110826,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,120700,1100,2,0.92,15358087000,127015,27.66,118000,122100,118000,155400,83800,119600,120916.29,14.10,0,17991,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,182299,45.62,0.53,12,0.08,2646.00,226492.00,144000,20231123,-16.18,91700,20240805,31.62,140300,-13.97,20240102,91700,31.62,20240805,143100,-15.65,20231130,91700,31.62,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,7529,N,00,N +20241126,100829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,120800,1200,2,1.00,11874334500,98122,21.37,118000,122100,118000,155400,83800,119600,121017.08,14.10,0,16079,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,182450,45.65,0.53,12,0.06,2646.00,226492.00,144000,20231123,-16.11,91700,20240805,31.73,140300,-13.90,20240102,91700,31.73,20240805,143100,-15.58,20231130,91700,31.73,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,7529,N,00,N +20241126,090821,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121000,1400,2,1.17,2507762500,20887,4.55,118000,121300,118000,155400,83800,119600,120064.94,14.10,0,2885,124066,121832,120166,117932,116266,121000,117100,7798,35800,5000,88500,100,1,151034776,182752,45.73,0.53,12,0.01,2646.00,226492.00,144000,20231123,-15.97,91700,20240805,31.95,140300,-13.76,20240102,91700,31.95,20240805,143100,-15.44,20231130,91700,31.95,20240805,0.40,N,096770,5000,7797 억,,21293473,N,N,7529,N,00,N 20241125,160800,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119600,2000,2,1.70,54267523600,449687,122.29,119900,122400,118500,152800,82400,117600,120678.92,14.08,0,73554,124200,120900,118700,115400,113200,119800,114300,7798,35200,5000,87020,100,1,151034776,180638,45.20,0.53,12,0.30,2646.00,226492.00,144000,20231123,-16.94,91700,20240805,30.43,140300,-14.75,20240102,91700,30.43,20240805,143100,-16.42,20231130,91700,30.43,20240805,0.41,N,096770,5000,7797 억,,21259552,N,N,7435,N,00,N 20241125,150816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119900,2300,2,1.96,40043715400,330795,89.96,119900,122400,118500,152800,82400,117600,121053.01,14.08,0,72976,124200,120900,118700,115400,113200,119800,114300,7798,35200,5000,87020,100,1,151034776,181091,45.31,0.53,12,0.22,2646.00,226492.00,144000,20231123,-16.74,91700,20240805,30.75,140300,-14.54,20240102,91700,30.75,20240805,143100,-16.21,20231130,91700,30.75,20240805,0.41,N,096770,5000,7797 억,,21259552,N,N,6928,N,00,N 20241125,140815,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121000,3400,2,2.89,33895327100,279692,76.06,119900,122400,118500,152800,82400,117600,121188.10,14.08,0,75687,124200,120900,118700,115400,113200,119800,114300,7798,35200,5000,87020,100,1,151034776,182752,45.73,0.53,12,0.19,2646.00,226492.00,144000,20231123,-15.97,91700,20240805,31.95,140300,-13.76,20240102,91700,31.95,20240805,143100,-15.44,20231130,91700,31.95,20240805,0.41,N,096770,5000,7797 억,,21259552,N,N,6928,N,00,N diff --git a/096870/price/prices-20241101.csv b/096870/price/prices-20241101.csv index 02d52d508b92..fef59b5463b2 100644 --- a/096870/price/prices-20241101.csv +++ b/096870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2520,45,2,1.82,8926430,3565,25.81,2490,2525,2475,3215,1735,2475,2503.90,2.39,0,20,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,168,-120.00,1.10,12,0.05,-21.00,2287.00,3325,20240415,-24.21,2150,20241025,17.21,3325,-24.21,20240415,2150,17.21,20241025,3325,-24.21,20240415,2150,17.21,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N +20241126,150820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,25,2,1.01,3686630,1482,10.73,2490,2520,2475,3215,1735,2475,2487.60,2.39,0,15,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,167,-119.05,1.09,12,0.02,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3325,-24.81,20240415,2150,16.28,20241025,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N +20241126,140818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,25,2,1.01,3686630,1482,10.73,2490,2520,2475,3215,1735,2475,2487.60,2.39,0,15,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,167,-119.05,1.09,12,0.02,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3325,-24.81,20240415,2150,16.28,20241025,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N +20241126,130816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2515,40,2,1.62,3676630,1478,10.70,2490,2520,2475,3215,1735,2475,2487.57,2.39,0,15,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,168,-119.76,1.10,12,0.02,-21.00,2287.00,3325,20240415,-24.36,2150,20241025,16.98,3325,-24.36,20240415,2150,16.98,20241025,3325,-24.36,20240415,2150,16.98,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N +20241126,120822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,10,2,0.40,3295635,1325,9.59,2490,2520,2475,3215,1735,2475,2487.27,2.39,0,1,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,166,-118.33,1.09,12,0.02,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3325,-25.26,20240415,2150,15.58,20241025,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N +20241126,110826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,10,2,0.40,3250905,1307,9.46,2490,2520,2475,3215,1735,2475,2487.30,2.39,0,1,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,166,-118.33,1.09,12,0.02,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3325,-25.26,20240415,2150,15.58,20241025,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N +20241126,100830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2490,15,2,0.61,2556435,1028,7.44,2490,2520,2475,3215,1735,2475,2486.80,2.39,0,1,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,166,-118.57,1.09,12,0.02,-21.00,2287.00,3325,20240415,-25.11,2150,20241025,15.81,3325,-25.11,20240415,2150,15.81,20241025,3325,-25.11,20240415,2150,15.81,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N +20241126,090821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,10,2,0.40,762400,308,2.23,2490,2490,2475,3215,1735,2475,2475.32,2.39,0,-27,2538,2506,2478,2446,2418,2522,2462,33,740,500,1730,5,1,6678400,166,-118.33,1.09,12,0.00,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3325,-25.26,20240415,2150,15.58,20241025,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,159438,N,N,0,N,00,N 20241125,160801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,10,2,0.41,34278550,13812,159.11,2465,2510,2450,3200,1730,2465,2481.79,2.39,0,79,2551,2507,2456,2412,2361,2530,2435,33,735,500,1720,5,1,6678400,165,-117.86,1.08,12,0.21,-21.00,2287.00,3325,20240415,-25.56,2150,20241025,15.12,3325,-25.56,20240415,2150,15.12,20241025,3325,-25.56,20240415,2150,15.12,20241025,0.00,N,096870,500,33 억,,159359,N,N,0,N,00,N 20241125,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,10,2,0.41,33086780,13334,153.60,2465,2500,2450,3200,1730,2465,2481.38,2.39,0,148,2551,2507,2456,2412,2361,2530,2435,33,735,500,1720,5,1,6678400,165,-117.86,1.08,12,0.20,-21.00,2287.00,3325,20240415,-25.56,2150,20241025,15.12,3325,-25.56,20240415,2150,15.12,20241025,3325,-25.56,20240415,2150,15.12,20241025,0.00,N,096870,500,33 억,,159359,N,N,0,N,00,N 20241125,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2495,30,2,1.22,26044075,10506,121.02,2465,2495,2450,3200,1730,2465,2478.97,2.39,0,237,2551,2507,2456,2412,2361,2530,2435,33,735,500,1720,5,1,6678400,167,-118.81,1.09,12,0.16,-21.00,2287.00,3325,20240415,-24.96,2150,20241025,16.05,3325,-24.96,20240415,2150,16.05,20241025,3325,-24.96,20240415,2150,16.05,20241025,0.00,N,096870,500,33 억,,159359,N,N,0,N,00,N diff --git a/097230/price/prices-20241101.csv b/097230/price/prices-20241101.csv index de2176a10112..2e02b8ccc772 100644 --- a/097230/price/prices-20241101.csv +++ b/097230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160812,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4070,-275,5,-6.33,5275720980,1270687,38.57,4340,4540,4055,5640,3045,4345,4152.33,15.35,0,-60845,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3389,-2.97,0.99,12,1.53,-1369.00,4110.00,4675,20241125,-12.94,2180,20241031,86.70,4675,-12.94,20241125,2180,86.70,20241031,4675,-12.94,20241125,2180,86.70,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,6,N,01,N +20241126,150820,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4065,-280,5,-6.44,5078762465,1222339,37.10,4340,4540,4055,5640,3045,4345,4154.80,15.35,0,-55567,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3385,-2.97,0.99,12,1.47,-1369.00,4110.00,4675,20241125,-13.05,2180,20241031,86.47,4675,-13.05,20241125,2180,86.47,20241031,4675,-13.05,20241125,2180,86.47,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,1,N,01,N +20241126,140818,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4110,-235,5,-5.41,4611770740,1107914,33.63,4340,4540,4055,5640,3045,4345,4162.41,15.35,0,-42534,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3423,-3.00,1.00,12,1.33,-1369.00,4110.00,4675,20241125,-12.09,2180,20241031,88.53,4675,-12.09,20241125,2180,88.53,20241031,4675,-12.09,20241125,2180,88.53,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,1,N,01,N +20241126,130817,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4070,-275,5,-6.33,3561106860,853412,25.90,4340,4540,4070,5640,3045,4345,4172.59,15.35,0,-8970,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3389,-2.97,0.99,12,1.02,-1369.00,4110.00,4675,20241125,-12.94,2180,20241031,86.70,4675,-12.94,20241125,2180,86.70,20241031,4675,-12.94,20241125,2180,86.70,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,1,N,01,N +20241126,120822,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4110,-235,5,-5.41,3149161890,753009,22.85,4340,4540,4070,5640,3045,4345,4181.89,15.35,0,772,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3423,-3.00,1.00,12,0.90,-1369.00,4110.00,4675,20241125,-12.09,2180,20241031,88.53,4675,-12.09,20241125,2180,88.53,20241031,4675,-12.09,20241125,2180,88.53,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,1,N,01,N +20241126,110827,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4110,-235,5,-5.41,2768734810,660382,20.04,4340,4540,4070,5640,3045,4345,4192.40,15.35,0,6863,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3423,-3.00,1.00,12,0.79,-1369.00,4110.00,4675,20241125,-12.09,2180,20241031,88.53,4675,-12.09,20241125,2180,88.53,20241031,4675,-12.09,20241125,2180,88.53,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,1,N,01,N +20241126,100830,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4095,-250,5,-5.75,2252966325,535440,16.25,4340,4540,4070,5640,3045,4345,4207.43,15.35,0,35212,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3410,-2.99,1.00,12,0.64,-1369.00,4110.00,4675,20241125,-12.41,2180,20241031,87.84,4675,-12.41,20241125,2180,87.84,20241031,4675,-12.41,20241125,2180,87.84,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,1,N,01,N +20241126,090821,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,4210,-135,5,-3.11,722764390,167602,5.09,4340,4540,4180,5640,3045,4345,4312.19,15.35,0,2113,5045,4695,4325,3975,3605,4870,4150,4164,1295,5000,3040,5,1,83274281,3506,-3.08,1.02,12,0.20,-1369.00,4110.00,4675,20241125,-9.95,2180,20241031,93.12,4675,-9.95,20241125,2180,93.12,20241031,4675,-9.95,20241125,2180,93.12,20241031,0.00,N,097230,5000,4163 억,,12779430,N,N,1,N,01,N 20241125,160801,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4345,415,2,10.56,14120635985,3278786,96.14,4095,4675,3955,5100,2755,3930,4306.67,15.73,0,128625,4696,4312,3766,3382,2836,4505,3575,4164,1170,5000,2750,5,1,83274281,3618,-3.17,1.06,12,3.94,-1369.00,4110.00,4675,20241125,-7.06,2180,20241031,99.31,4675,-7.06,20241125,2180,99.31,20241031,4675,-7.06,20241125,2180,99.31,20241031,0.00,N,097230,5000,4163 억,,13095119,N,N,1,N,01,N 20241125,150817,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4200,270,2,6.87,13746034725,3191374,93.58,4095,4675,3955,5100,2755,3930,4307.38,15.73,0,119507,4696,4312,3766,3382,2836,4505,3575,4164,1170,5000,2750,5,1,83274281,3498,-3.07,1.02,12,3.83,-1369.00,4110.00,4675,20241125,-10.16,2180,20241031,92.66,4675,-10.16,20241125,2180,92.66,20241031,4675,-10.16,20241125,2180,92.66,20241031,0.00,N,097230,5000,4163 억,,13095119,N,N,3,N,01,N 20241125,140815,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4000,70,2,1.78,12591823765,2909792,85.32,4095,4675,3955,5100,2755,3930,4327.55,15.73,0,137209,4696,4312,3766,3382,2836,4505,3575,4164,1170,5000,2750,5,1,83274281,3331,-2.92,0.97,12,3.49,-1369.00,4110.00,4675,20241125,-14.44,2180,20241031,83.49,4675,-14.44,20241125,2180,83.49,20241031,4675,-14.44,20241125,2180,83.49,20241031,0.00,N,097230,5000,4163 억,,13095119,N,N,3,N,01,N diff --git a/097520/price/prices-20241101.csv b/097520/price/prices-20241101.csv index 31d050b90a31..0131431c4325 100644 --- a/097520/price/prices-20241101.csv +++ b/097520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160812,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,450,2,2.17,1407095950,67200,119.70,20700,21200,20500,26950,14550,20750,20937.58,8.08,0,20920,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3811,13.65,1.15,12,0.37,1553.00,18503.00,31350,20231214,-32.38,16720,20241028,26.79,30750,-31.06,20240104,16720,26.79,20241028,31350,-32.38,20231214,16720,26.79,20241028,1.49,N,097520,500,91 억,,1452999,N,N,9,N,00,N +20241126,150820,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,350,2,1.69,1234886400,59071,105.22,20700,21150,20500,26950,14550,20750,20905.12,8.08,0,23537,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3793,13.59,1.14,12,0.33,1553.00,18503.00,31350,20231214,-32.70,16720,20241028,26.20,30750,-31.38,20240104,16720,26.20,20241028,31350,-32.70,20231214,16720,26.20,20241028,1.49,N,097520,500,91 억,,1452999,N,N,5,N,00,N +20241126,140818,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21000,250,2,1.20,945846600,45362,80.80,20700,21100,20500,26950,14550,20750,20851.08,8.08,0,19853,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3775,13.52,1.13,12,0.25,1553.00,18503.00,31350,20231214,-33.01,16720,20241028,25.60,30750,-31.71,20240104,16720,25.60,20241028,31350,-33.01,20231214,16720,25.60,20241028,1.49,N,097520,500,91 억,,1452999,N,N,5,N,00,N +20241126,130817,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20750,0,3,0.00,617110500,29659,52.83,20700,20950,20500,26950,14550,20750,20806.85,8.08,0,7228,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3730,13.36,1.12,12,0.16,1553.00,18503.00,31350,20231214,-33.81,16720,20241028,24.10,30750,-32.52,20240104,16720,24.10,20241028,31350,-33.81,20231214,16720,24.10,20241028,1.49,N,097520,500,91 억,,1452999,N,N,5,N,00,N +20241126,120823,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20700,-50,5,-0.24,567167900,27250,48.54,20700,20950,20500,26950,14550,20750,20813.50,8.08,0,7052,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3721,13.33,1.12,12,0.15,1553.00,18503.00,31350,20231214,-33.97,16720,20241028,23.80,30750,-32.68,20240104,16720,23.80,20241028,31350,-33.97,20231214,16720,23.80,20241028,1.49,N,097520,500,91 억,,1452999,N,N,5,N,00,N +20241126,110827,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20850,100,2,0.48,499929050,24012,42.77,20700,20950,20500,26950,14550,20750,20819.97,8.08,0,6207,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3748,13.43,1.13,12,0.13,1553.00,18503.00,31350,20231214,-33.49,16720,20241028,24.70,30750,-32.20,20240104,16720,24.70,20241028,31350,-33.49,20231214,16720,24.70,20241028,1.49,N,097520,500,91 억,,1452999,N,N,5,N,00,N +20241126,100830,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20800,50,2,0.24,366518850,17617,31.38,20700,20950,20500,26950,14550,20750,20804.84,8.08,0,5452,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3739,13.39,1.12,12,0.10,1553.00,18503.00,31350,20231214,-33.65,16720,20241028,24.40,30750,-32.36,20240104,16720,24.40,20241028,31350,-33.65,20231214,16720,24.40,20241028,1.49,N,097520,500,91 억,,1452999,N,N,5,N,00,N +20241126,090822,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20600,-150,5,-0.72,17327300,841,1.50,20700,20700,20500,26950,14550,20750,20603.21,8.08,0,-6,21116,20932,20716,20532,20316,21025,20625,91,6200,500,15350,50,1,17977732,3703,13.26,1.11,12,0.00,1553.00,18503.00,31350,20231214,-34.29,16720,20241028,23.21,30750,-33.01,20240104,16720,23.21,20241028,31350,-34.29,20231214,16720,23.21,20241028,1.49,N,097520,500,91 억,,1452999,N,N,5,N,00,N 20241125,160801,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20750,50,2,0.24,1163173850,56092,80.70,20700,20900,20500,26900,14500,20700,20736.87,8.07,0,641,21166,20932,20566,20332,19966,21050,20450,91,6200,500,15310,50,1,17977732,3730,13.36,1.12,12,0.31,1553.00,18503.00,31350,20231214,-33.81,16720,20241028,24.10,30750,-32.52,20240104,16720,24.10,20241028,31350,-33.81,20231214,16720,24.10,20241028,1.47,N,097520,500,91 억,,1450934,N,N,5,N,00,N 20241125,150817,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20800,100,2,0.48,1119495950,53991,77.68,20700,20900,20500,26900,14500,20700,20734.86,8.07,0,730,21166,20932,20566,20332,19966,21050,20450,91,6200,500,15310,50,1,17977732,3739,13.39,1.12,12,0.30,1553.00,18503.00,31350,20231214,-33.65,16720,20241028,24.40,30750,-32.36,20240104,16720,24.40,20241028,31350,-33.65,20231214,16720,24.40,20241028,1.47,N,097520,500,91 억,,1450934,N,N,0,N,00,N 20241125,140815,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20800,100,2,0.48,1038576300,50099,72.08,20700,20900,20500,26900,14500,20700,20730.48,8.07,0,1495,21166,20932,20566,20332,19966,21050,20450,91,6200,500,15310,50,1,17977732,3739,13.39,1.12,12,0.28,1553.00,18503.00,31350,20231214,-33.65,16720,20241028,24.40,30750,-32.36,20240104,16720,24.40,20241028,31350,-33.65,20231214,16720,24.40,20241028,1.47,N,097520,500,91 억,,1450934,N,N,0,N,00,N diff --git a/097780/price/prices-20241101.csv b/097780/price/prices-20241101.csv index 2d021f305701..4cd8967f2324 100644 --- a/097780/price/prices-20241101.csv +++ b/097780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,768,10,2,1.32,16432340,21449,73.22,758,777,757,985,531,758,766.11,0.50,0,-1991,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,520,3.10,0.19,12,0.03,248.00,4012.00,1407,20231122,-45.42,734,20241115,4.63,1164,-34.02,20240111,734,4.63,20241115,1164,-34.02,20240111,734,4.63,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N +20241126,150821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,768,10,2,1.32,15499994,20235,69.08,758,777,757,985,531,758,766.00,0.50,0,-1846,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,520,3.10,0.19,12,0.03,248.00,4012.00,1407,20231122,-45.42,734,20241115,4.63,1164,-34.02,20240111,734,4.63,20241115,1164,-34.02,20240111,734,4.63,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N +20241126,140819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,767,9,2,1.19,13583300,17738,60.55,758,777,757,985,531,758,765.77,0.50,0,-1884,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,519,3.09,0.19,12,0.03,248.00,4012.00,1407,20231122,-45.49,734,20241115,4.50,1164,-34.11,20240111,734,4.50,20241115,1164,-34.11,20240111,734,4.50,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N +20241126,130817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,768,10,2,1.32,11631728,15194,51.87,758,777,757,985,531,758,765.55,0.50,0,-1742,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,520,3.10,0.19,12,0.02,248.00,4012.00,1407,20231122,-45.42,734,20241115,4.63,1164,-34.02,20240111,734,4.63,20241115,1164,-34.02,20240111,734,4.63,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N +20241126,120823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,762,4,2,0.53,10971525,14331,48.92,758,777,757,985,531,758,765.58,0.50,0,-1759,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,516,3.07,0.19,12,0.02,248.00,4012.00,1407,20231122,-45.84,734,20241115,3.81,1164,-34.54,20240111,734,3.81,20241115,1164,-34.54,20240111,734,3.81,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N +20241126,110827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,761,3,2,0.40,7905709,10296,35.15,758,777,758,985,531,758,767.84,0.50,0,-1919,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,515,3.07,0.19,12,0.02,248.00,4012.00,1407,20231122,-45.91,734,20241115,3.68,1164,-34.62,20240111,734,3.68,20241115,1164,-34.62,20240111,734,3.68,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N +20241126,100830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,760,2,2,0.26,6450645,8377,28.60,758,777,758,985,531,758,770.04,0.50,0,-1891,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,515,3.06,0.19,12,0.01,248.00,4012.00,1407,20231122,-45.98,734,20241115,3.54,1164,-34.71,20240111,734,3.54,20241115,1164,-34.71,20240111,734,3.54,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N +20241126,090822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,777,19,2,2.51,2372638,3097,10.57,758,777,758,985,531,758,766.11,0.50,0,-703,804,780,768,744,732,775,739,708,227,1000,540,1,1,67730338,526,3.13,0.19,12,0.00,248.00,4012.00,1407,20231122,-44.78,734,20241115,5.86,1164,-33.25,20240111,734,5.86,20241115,1164,-33.25,20240111,734,5.86,20241115,0.03,N,097780,1000,707 억,,335991,N,N,0,N,00,N 20241125,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,758,-4,5,-0.52,22401900,29233,57.84,762,792,756,990,534,762,766.34,0.49,0,1010,790,776,766,752,742,771,747,708,228,1000,540,1,1,67730338,513,3.06,0.19,12,0.04,248.00,4012.00,1407,20231122,-46.13,734,20241115,3.27,1164,-34.88,20240111,734,3.27,20241115,1164,-34.88,20240111,734,3.27,20241115,0.03,N,097780,1000,707 억,,334801,N,N,0,N,00,N 20241125,150818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,763,1,2,0.13,19569804,25501,50.46,762,792,761,990,534,762,767.41,0.49,0,663,790,776,766,752,742,771,747,708,228,1000,540,1,1,67730338,517,3.08,0.19,12,0.04,248.00,4012.00,1407,20231122,-45.77,734,20241115,3.95,1164,-34.45,20240111,734,3.95,20241115,1164,-34.45,20240111,734,3.95,20241115,0.03,N,097780,1000,707 억,,334801,N,N,0,N,00,N 20241125,140816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,766,4,2,0.52,16187948,21063,41.68,762,792,762,990,534,762,768.55,0.49,0,657,790,776,766,752,742,771,747,708,228,1000,540,1,1,67730338,519,3.09,0.19,12,0.03,248.00,4012.00,1407,20231122,-45.56,734,20241115,4.36,1164,-34.19,20240111,734,4.36,20241115,1164,-34.19,20240111,734,4.36,20241115,0.03,N,097780,1000,707 억,,334801,N,N,0,N,00,N diff --git a/097800/price/prices-20241101.csv b/097800/price/prices-20241101.csv index 66c3ea36b0cf..a5587f70afbb 100644 --- a/097800/price/prices-20241101.csv +++ b/097800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,797,-31,5,-3.74,881026531,1099445,35.63,828,830,787,1076,580,828,801.35,1.45,0,-156295,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,928,-1.55,1.11,12,0.94,-514.00,721.00,2195,20240801,-63.69,748,20241122,6.55,2195,-63.69,20240801,748,6.55,20241122,2195,-63.69,20240801,748,6.55,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N +20241126,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,796,-32,5,-3.86,800748388,998085,32.34,828,830,787,1076,580,828,802.28,1.45,0,-160094,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,927,-1.55,1.10,12,0.86,-514.00,721.00,2195,20240801,-63.74,748,20241122,6.42,2195,-63.74,20240801,748,6.42,20241122,2195,-63.74,20240801,748,6.42,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N +20241126,140819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,795,-33,5,-3.99,730930790,910144,29.49,828,830,787,1076,580,828,803.09,1.45,0,-153060,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,926,-1.55,1.10,12,0.78,-514.00,721.00,2195,20240801,-63.78,748,20241122,6.28,2195,-63.78,20240801,748,6.28,20241122,2195,-63.78,20240801,748,6.28,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N +20241126,130818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,794,-34,5,-4.11,664187245,825720,26.76,828,830,790,1076,580,828,804.37,1.45,0,-120280,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,925,-1.54,1.10,12,0.71,-514.00,721.00,2195,20240801,-63.83,748,20241122,6.15,2195,-63.83,20240801,748,6.15,20241122,2195,-63.83,20240801,748,6.15,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N +20241126,120823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,799,-29,5,-3.50,565963973,702168,22.75,828,830,795,1076,580,828,806.02,1.45,0,-98320,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,930,-1.55,1.11,12,0.60,-514.00,721.00,2195,20240801,-63.60,748,20241122,6.82,2195,-63.60,20240801,748,6.82,20241122,2195,-63.60,20240801,748,6.82,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N +20241126,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,800,-28,5,-3.38,498904826,618043,20.03,828,830,796,1076,580,828,807.23,1.45,0,-65533,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,932,-1.56,1.11,12,0.53,-514.00,721.00,2195,20240801,-63.55,748,20241122,6.95,2195,-63.55,20240801,748,6.95,20241122,2195,-63.55,20240801,748,6.95,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N +20241126,100831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,802,-26,5,-3.14,390612215,482663,15.64,828,830,797,1076,580,828,809.28,1.45,0,-49177,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,934,-1.56,1.11,12,0.41,-514.00,721.00,2195,20240801,-63.46,748,20241122,7.22,2195,-63.46,20240801,748,7.22,20241122,2195,-63.46,20240801,748,7.22,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N +20241126,090822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,813,-15,5,-1.81,101973045,124973,4.05,828,830,804,1076,580,828,815.96,1.45,0,-44742,919,873,816,770,713,896,793,582,248,500,490,1,1,116450229,947,-1.58,1.13,12,0.11,-514.00,721.00,2195,20240801,-62.96,748,20241122,8.69,2195,-62.96,20240801,748,8.69,20241122,2195,-62.96,20240801,748,8.69,20241122,0.52,N,097800,500,582 억,,1685217,N,N,0,N,00,N 20241125,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,828,80,2,10.70,2497356023,3072158,199.59,759,862,759,972,524,748,812.89,1.50,0,-61039,790,768,758,736,726,764,732,582,224,500,440,1,1,116450229,964,-1.61,1.15,12,2.64,-514.00,721.00,2195,20240801,-62.28,748,20241122,10.70,2195,-62.28,20240801,748,10.70,20241122,2195,-62.28,20240801,748,10.70,20241122,0.53,N,097800,500,582 억,,1751597,N,N,0,N,00,N 20241125,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,825,77,2,10.29,2455351527,3021333,196.29,759,862,759,972,524,748,812.67,1.50,0,-48644,790,768,758,736,726,764,732,582,224,500,440,1,1,116450229,961,-1.61,1.14,12,2.59,-514.00,721.00,2195,20240801,-62.41,748,20241122,10.29,2195,-62.41,20240801,748,10.29,20241122,2195,-62.41,20240801,748,10.29,20241122,0.53,N,097800,500,582 억,,1751597,N,N,0,N,00,N 20241125,140816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,81,2,10.83,2180200678,2686174,174.51,759,862,759,972,524,748,811.64,1.50,0,-134763,790,768,758,736,726,764,732,582,224,500,440,1,1,116450229,965,-1.61,1.15,12,2.31,-514.00,721.00,2195,20240801,-62.23,748,20241122,10.83,2195,-62.23,20240801,748,10.83,20241122,2195,-62.23,20240801,748,10.83,20241122,0.53,N,097800,500,582 억,,1751597,N,N,0,N,00,N diff --git a/097870/price/prices-20241101.csv b/097870/price/prices-20241101.csv index b4159f636032..825e4496506d 100644 --- a/097870/price/prices-20241101.csv +++ b/097870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,160,2,2.72,189739330,31747,219.17,5950,6050,5900,7650,4130,5890,5976.37,0.39,0,6421,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,514,11.44,0.64,06,0.37,529.00,9431.00,9570,20231208,-36.78,5600,20240805,8.04,8640,-29.98,20240627,5600,8.04,20240805,9570,-36.78,20231208,5600,8.04,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N +20241126,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,140,2,2.38,181235380,30338,209.44,5950,6050,5900,7650,4130,5890,5973.87,0.39,0,6107,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,512,11.40,0.64,06,0.36,529.00,9431.00,9570,20231208,-36.99,5600,20240805,7.68,8640,-30.21,20240627,5600,7.68,20240805,9570,-36.99,20231208,5600,7.68,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N +20241126,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,90,2,1.53,129549480,21711,149.89,5950,6020,5900,7650,4130,5890,5967.00,0.39,0,626,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,508,11.30,0.63,06,0.26,529.00,9431.00,9570,20231208,-37.51,5600,20240805,6.79,8640,-30.79,20240627,5600,6.79,20240805,9570,-37.51,20231208,5600,6.79,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N +20241126,130818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,90,2,1.53,120145150,20137,139.02,5950,6020,5900,7650,4130,5890,5966.39,0.39,0,611,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,508,11.30,0.63,06,0.24,529.00,9431.00,9570,20231208,-37.51,5600,20240805,6.79,8640,-30.79,20240627,5600,6.79,20240805,9570,-37.51,20231208,5600,6.79,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N +20241126,120824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,110,2,1.87,103801810,17409,120.19,5950,6020,5900,7650,4130,5890,5962.54,0.39,0,528,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,509,11.34,0.64,06,0.21,529.00,9431.00,9570,20231208,-37.30,5600,20240805,7.14,8640,-30.56,20240627,5600,7.14,20240805,9570,-37.30,20231208,5600,7.14,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N +20241126,110828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,100,2,1.70,93986940,15770,108.87,5950,6020,5900,7650,4130,5890,5959.86,0.39,0,435,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,509,11.32,0.64,06,0.19,529.00,9431.00,9570,20231208,-37.41,5600,20240805,6.96,8640,-30.67,20240627,5600,6.96,20240805,9570,-37.41,20231208,5600,6.96,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N +20241126,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5930,40,2,0.68,29729190,5014,34.62,5950,5950,5900,7650,4130,5890,5929.24,0.39,0,-686,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,503,11.21,0.63,06,0.06,529.00,9431.00,9570,20231208,-38.04,5600,20240805,5.89,8640,-31.37,20240627,5600,5.89,20240805,9570,-38.04,20231208,5600,5.89,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N +20241126,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,10,2,0.17,3381620,570,3.94,5950,5950,5900,7650,4130,5890,5932.67,0.39,0,-379,6063,5976,5843,5756,5623,6020,5800,42,1760,500,4350,10,1,8490000,501,11.15,0.63,06,0.01,529.00,9431.00,9570,20231208,-38.35,5600,20240805,5.36,8640,-31.71,20240627,5600,5.36,20240805,9570,-38.35,20231208,5600,5.36,20240805,2.05,N,097870,500,42 억,,32828,N,N,0,N,00,N 20241125,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,100,2,1.73,84653510,14425,68.41,5800,5930,5710,7520,4060,5790,5868.53,0.37,0,1163,5976,5882,5836,5742,5696,5860,5720,42,1730,500,4280,10,1,8490000,500,11.13,0.62,06,0.17,529.00,9431.00,9570,20231208,-38.45,5600,20240805,5.18,8640,-31.83,20240627,5600,5.18,20240805,9570,-38.45,20231208,5600,5.18,20240805,2.12,N,097870,500,42 억,,31666,N,N,0,N,00,N 20241125,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,80,2,1.38,79584310,13563,64.33,5800,5930,5710,7520,4060,5790,5867.75,0.37,0,1118,5976,5882,5836,5742,5696,5860,5720,42,1730,500,4280,10,1,8490000,498,11.10,0.62,06,0.16,529.00,9431.00,9570,20231208,-38.66,5600,20240805,4.82,8640,-32.06,20240627,5600,4.82,20240805,9570,-38.66,20231208,5600,4.82,20240805,2.12,N,097870,500,42 억,,31666,N,N,0,N,00,N 20241125,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,110,2,1.90,47232540,8080,38.32,5800,5930,5710,7520,4060,5790,5845.61,0.37,0,1349,5976,5882,5836,5742,5696,5860,5720,42,1730,500,4280,10,1,8490000,501,11.15,0.63,06,0.10,529.00,9431.00,9570,20231208,-38.35,5600,20240805,5.36,8640,-31.71,20240627,5600,5.36,20240805,9570,-38.35,20231208,5600,5.36,20240805,2.12,N,097870,500,42 억,,31666,N,N,0,N,00,N diff --git a/097950/price/prices-20241101.csv b/097950/price/prices-20241101.csv index 34c9dade687b..56d96ebdfd03 100644 --- a/097950/price/prices-20241101.csv +++ b/097950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160814,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,275000,4500,2,1.66,11360050000,41727,69.15,270000,276500,269000,351500,189500,270500,272246.33,24.10,0,-6814,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,41399,11.67,0.62,12,0.28,23559.00,442682.00,407500,20240626,-32.52,239000,20241115,15.06,407500,-32.52,20240626,239000,15.06,20241115,407500,-32.52,20240626,239000,15.06,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,101,N,00,N +20241126,150822,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,275500,5000,2,1.85,10223985000,37602,62.31,270000,276500,269000,351500,189500,270500,271900.03,24.10,0,-6375,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,41474,11.69,0.62,12,0.25,23559.00,442682.00,407500,20240626,-32.39,239000,20241115,15.27,407500,-32.39,20240626,239000,15.27,20241115,407500,-32.39,20240626,239000,15.27,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,143,N,00,N +20241126,140820,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,275000,4500,2,1.66,8416228500,31039,51.44,270000,275000,269000,351500,189500,270500,271150.12,24.10,0,-6234,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,41399,11.67,0.62,12,0.21,23559.00,442682.00,407500,20240626,-32.52,239000,20241115,15.06,407500,-32.52,20240626,239000,15.06,20241115,407500,-32.52,20240626,239000,15.06,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,143,N,00,N +20241126,130818,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270500,0,3,0.00,5724467500,21174,35.09,270000,272000,269000,351500,189500,270500,270353.62,24.10,0,-3210,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,40722,11.48,0.61,12,0.14,23559.00,442682.00,407500,20240626,-33.62,239000,20241115,13.18,407500,-33.62,20240626,239000,13.18,20241115,407500,-33.62,20240626,239000,13.18,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,143,N,00,N +20241126,120824,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270000,-500,5,-0.18,4836680500,17888,29.64,270000,272000,269000,351500,189500,270500,270386.88,24.10,0,-3577,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,40646,11.46,0.61,12,0.12,23559.00,442682.00,407500,20240626,-33.74,239000,20241115,12.97,407500,-33.74,20240626,239000,12.97,20241115,407500,-33.74,20240626,239000,12.97,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,143,N,00,N +20241126,110828,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270500,0,3,0.00,4097187500,15154,25.11,270000,272000,269000,351500,189500,270500,270370.03,24.10,0,-3702,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,40722,11.48,0.61,12,0.10,23559.00,442682.00,407500,20240626,-33.62,239000,20241115,13.18,407500,-33.62,20240626,239000,13.18,20241115,407500,-33.62,20240626,239000,13.18,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,143,N,00,N +20241126,100831,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270000,-500,5,-0.18,2311541000,8556,14.18,270000,271500,269000,351500,189500,270500,270166.08,24.10,0,-2104,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,40646,11.46,0.61,12,0.06,23559.00,442682.00,407500,20240626,-33.74,239000,20241115,12.97,407500,-33.74,20240626,239000,12.97,20241115,407500,-33.74,20240626,239000,12.97,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,143,N,00,N +20241126,090823,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270000,-500,5,-0.18,445022500,1649,2.73,270000,271000,269000,351500,189500,270500,269874.17,24.10,0,-562,277166,273832,272166,268832,267166,273000,268000,753,81000,5000,205580,500,1,15054186,40646,11.46,0.61,12,0.01,23559.00,442682.00,407500,20240626,-33.74,239000,20241115,12.97,407500,-33.74,20240626,239000,12.97,20241115,407500,-33.74,20240626,239000,12.97,20241115,0.29,N,097950,5000,752 억,,3628640,N,N,143,N,00,N 20241125,160802,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270500,-1500,5,-0.55,14766047500,54354,164.28,272000,275500,270500,353500,190500,272000,271672.61,24.16,0,-8931,281666,276832,273666,268832,265666,275250,267250,753,81500,5000,206720,500,1,15054186,40722,11.48,0.61,12,0.36,23559.00,442682.00,407500,20240626,-33.62,239000,20241115,13.18,407500,-33.62,20240626,239000,13.18,20241115,407500,-33.62,20240626,239000,13.18,20241115,0.29,N,097950,5000,752 억,,3637258,N,N,143,N,00,N 20241125,150819,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273000,1000,2,0.37,5961860500,21814,65.93,272000,275500,271000,353500,190500,272000,273304.32,24.16,0,-5160,281666,276832,273666,268832,265666,275250,267250,753,81500,5000,206720,500,1,15054186,41098,11.59,0.62,12,0.14,23559.00,442682.00,407500,20240626,-33.01,239000,20241115,14.23,407500,-33.01,20240626,239000,14.23,20241115,407500,-33.01,20240626,239000,14.23,20241115,0.29,N,097950,5000,752 억,,3637258,N,N,720,N,00,N 20241125,140817,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273500,1500,2,0.55,4705731500,17211,52.02,272000,275500,271000,353500,190500,272000,273414.18,24.16,0,-3158,281666,276832,273666,268832,265666,275250,267250,753,81500,5000,206720,500,1,15054186,41173,11.61,0.62,12,0.11,23559.00,442682.00,407500,20240626,-32.88,239000,20241115,14.44,407500,-32.88,20240626,239000,14.44,20241115,407500,-32.88,20240626,239000,14.44,20241115,0.29,N,097950,5000,752 억,,3637258,N,N,720,N,00,N diff --git a/098120/price/prices-20241101.csv b/098120/price/prices-20241101.csv index abf1b9f1f83c..d5f3bed65ad1 100644 --- a/098120/price/prices-20241101.csv +++ b/098120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,150,2,3.05,70280230,14396,111.99,4830,5120,4810,6380,3440,4910,4881.73,13.06,0,3534,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,10,1,8312766,421,5.69,0.76,12,0.17,890.00,6629.00,15020,20231222,-66.31,4670,20241114,8.35,14850,-65.93,20240102,4670,8.35,20241114,15020,-66.31,20231222,4670,8.35,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N +20241126,150822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,60,2,1.22,63954165,13138,102.20,4830,4970,4810,6380,3440,4910,4867.88,13.06,0,3764,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,5,1,8312766,413,5.58,0.75,12,0.16,890.00,6629.00,15020,20231222,-66.91,4670,20241114,6.42,14850,-66.53,20240102,4670,6.42,20241114,15020,-66.91,20231222,4670,6.42,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N +20241126,140820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,-10,5,-0.20,47652775,9818,76.37,4830,4925,4810,6380,3440,4910,4853.61,13.06,0,1597,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,5,1,8312766,407,5.51,0.74,12,0.12,890.00,6629.00,15020,20231222,-67.38,4670,20241114,4.93,14850,-67.00,20240102,4670,4.93,20241114,15020,-67.38,20231222,4670,4.93,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N +20241126,130819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,-10,5,-0.20,44938425,9263,72.06,4830,4925,4810,6380,3440,4910,4851.39,13.06,0,1412,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,5,1,8312766,407,5.51,0.74,12,0.11,890.00,6629.00,15020,20231222,-67.38,4670,20241114,4.93,14850,-67.00,20240102,4670,4.93,20241114,15020,-67.38,20231222,4670,4.93,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N +20241126,120824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,-10,5,-0.20,41377475,8535,66.39,4830,4900,4810,6380,3440,4910,4847.98,13.06,0,1124,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,5,1,8312766,407,5.51,0.74,12,0.10,890.00,6629.00,15020,20231222,-67.38,4670,20241114,4.93,14850,-67.00,20240102,4670,4.93,20241114,15020,-67.38,20231222,4670,4.93,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N +20241126,110829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,-40,5,-0.81,21589605,4466,34.74,4830,4880,4810,6380,3440,4910,4834.22,13.06,0,-215,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,5,1,8312766,405,5.47,0.73,12,0.05,890.00,6629.00,15020,20231222,-67.58,4670,20241114,4.28,14850,-67.21,20240102,4670,4.28,20241114,15020,-67.58,20231222,4670,4.28,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N +20241126,100832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,-40,5,-0.81,20882370,4320,33.61,4830,4880,4810,6380,3440,4910,4833.88,13.06,0,-152,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,5,1,8312766,405,5.47,0.73,12,0.05,890.00,6629.00,15020,20231222,-67.58,4670,20241114,4.28,14850,-67.21,20240102,4670,4.28,20241114,15020,-67.58,20231222,4670,4.28,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N +20241126,090823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4855,-55,5,-1.12,12895865,2672,20.79,4830,4880,4810,6380,3440,4910,4826.30,13.06,0,-18,5006,4957,4876,4827,4746,4982,4852,42,1470,500,3430,5,1,8312766,404,5.46,0.73,12,0.03,890.00,6629.00,15020,20231222,-67.68,4670,20241114,3.96,14850,-67.31,20240102,4670,3.96,20241114,15020,-67.68,20231222,4670,3.96,20241114,3.42,N,098120,500,41 억,,1085580,N,N,0,N,00,N 20241125,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,115,2,2.40,62463495,12855,61.25,4795,4925,4795,6230,3360,4795,4859.08,13.07,0,-951,5025,4910,4820,4705,4615,4967,4762,42,1435,500,3350,5,1,8312766,408,5.52,0.74,12,0.15,890.00,6629.00,15020,20231222,-67.31,4670,20241114,5.14,14850,-66.94,20240102,4670,5.14,20241114,15020,-67.31,20231222,4670,5.14,20241114,3.43,N,098120,500,41 억,,1086629,N,N,0,N,00,N 20241125,150819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,55,2,1.15,35305215,7281,34.69,4795,4925,4795,6230,3360,4795,4848.95,13.07,0,-1053,5025,4910,4820,4705,4615,4967,4762,42,1435,500,3350,5,1,8312766,403,5.45,0.73,12,0.09,890.00,6629.00,15020,20231222,-67.71,4670,20241114,3.85,14850,-67.34,20240102,4670,3.85,20241114,15020,-67.71,20231222,4670,3.85,20241114,3.43,N,098120,500,41 억,,1086629,N,N,0,N,00,N 20241125,140817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,55,2,1.15,30476295,6284,29.94,4795,4925,4795,6230,3360,4795,4849.82,13.07,0,-495,5025,4910,4820,4705,4615,4967,4762,42,1435,500,3350,5,1,8312766,403,5.45,0.73,12,0.08,890.00,6629.00,15020,20231222,-67.71,4670,20241114,3.85,14850,-67.34,20240102,4670,3.85,20241114,15020,-67.71,20231222,4670,3.85,20241114,3.43,N,098120,500,41 억,,1086629,N,N,0,N,00,N diff --git a/098460/price/prices-20241101.csv b/098460/price/prices-20241101.csv index 2e57df17d629..48666f808fde 100644 --- a/098460/price/prices-20241101.csv +++ b/098460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160814,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8600,70,2,0.82,2336866960,273278,82.42,8540,8610,8480,11080,5980,8530,8551.15,33.95,0,-50530,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5904,26.96,1.70,12,0.40,319.00,5047.00,24050,20240223,-64.24,8080,20241115,6.44,24050,-64.24,20240223,8080,6.44,20241115,24050,-64.24,20240223,8080,6.44,20241115,3.01,N,098460,100,68 억,,23311547,N,N,2678,N,00,N +20241126,150822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8570,40,2,0.47,2098348570,245490,74.04,8540,8610,8480,11080,5980,8530,8547.61,33.95,0,-42905,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5884,26.87,1.70,12,0.36,319.00,5047.00,24050,20240223,-64.37,8080,20241115,6.06,24050,-64.37,20240223,8080,6.06,20241115,24050,-64.37,20240223,8080,6.06,20241115,3.01,N,098460,100,68 억,,23311547,N,N,931,N,00,N +20241126,140820,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8560,30,2,0.35,1413616440,165730,49.98,8540,8610,8480,11080,5980,8530,8529.63,33.95,0,-29352,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5877,26.83,1.70,12,0.24,319.00,5047.00,24050,20240223,-64.41,8080,20241115,5.94,24050,-64.41,20240223,8080,5.94,20241115,24050,-64.41,20240223,8080,5.94,20241115,3.01,N,098460,100,68 억,,23311547,N,N,931,N,00,N +20241126,130819,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8560,30,2,0.35,1263607920,148187,44.69,8540,8610,8480,11080,5980,8530,8527.11,33.95,0,-32471,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5877,26.83,1.70,12,0.22,319.00,5047.00,24050,20240223,-64.41,8080,20241115,5.94,24050,-64.41,20240223,8080,5.94,20241115,24050,-64.41,20240223,8080,5.94,20241115,3.01,N,098460,100,68 억,,23311547,N,N,931,N,00,N +20241126,120824,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8530,0,3,0.00,1084126120,127195,38.36,8540,8610,8480,11080,5980,8530,8523.33,33.95,0,-34740,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5856,26.74,1.69,12,0.19,319.00,5047.00,24050,20240223,-64.53,8080,20241115,5.57,24050,-64.53,20240223,8080,5.57,20241115,24050,-64.53,20240223,8080,5.57,20241115,3.01,N,098460,100,68 억,,23311547,N,N,931,N,00,N +20241126,110829,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8540,10,2,0.12,998874860,117197,35.35,8540,8610,8480,11080,5980,8530,8523.03,33.95,0,-33728,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5863,26.77,1.69,12,0.17,319.00,5047.00,24050,20240223,-64.49,8080,20241115,5.69,24050,-64.49,20240223,8080,5.69,20241115,24050,-64.49,20240223,8080,5.69,20241115,3.01,N,098460,100,68 억,,23311547,N,N,931,N,00,N +20241126,100832,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8510,-20,5,-0.23,771041800,90433,27.27,8540,8610,8480,11080,5980,8530,8526.10,33.95,0,-31950,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5843,26.68,1.69,12,0.13,319.00,5047.00,24050,20240223,-64.62,8080,20241115,5.32,24050,-64.62,20240223,8080,5.32,20241115,24050,-64.62,20240223,8080,5.32,20241115,3.01,N,098460,100,68 억,,23311547,N,N,931,N,00,N +20241126,090823,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8500,-30,5,-0.35,181961150,21333,6.43,8540,8610,8480,11080,5980,8530,8529.56,33.95,0,-12669,8676,8602,8546,8472,8416,8640,8510,69,2550,100,5970,10,1,68654755,5836,26.65,1.68,12,0.03,319.00,5047.00,24050,20240223,-64.66,8080,20241115,5.20,24050,-64.66,20240223,8080,5.20,20241115,24050,-64.66,20240223,8080,5.20,20241115,3.01,N,098460,100,68 억,,23311547,N,N,931,N,00,N 20241125,160803,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8530,70,2,0.83,2816031820,328718,121.97,8500,8620,8490,10990,5930,8460,8566.72,34.10,0,-45766,8660,8560,8500,8400,8340,8610,8450,69,2530,100,5920,10,1,68654755,5856,26.74,1.69,12,0.48,319.00,5047.00,24050,20240223,-64.53,8080,20241115,5.57,24050,-64.53,20240223,8080,5.57,20241115,24050,-64.53,20240223,8080,5.57,20241115,3.02,N,098460,100,68 억,,23413269,N,N,931,N,00,N 20241125,150819,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8580,120,2,1.42,2386678040,278459,103.32,8500,8620,8490,10990,5930,8460,8571.02,34.10,0,-38885,8660,8560,8500,8400,8340,8610,8450,69,2530,100,5920,10,1,68654755,5891,26.90,1.70,12,0.41,319.00,5047.00,24050,20240223,-64.32,8080,20241115,6.19,24050,-64.32,20240223,8080,6.19,20241115,24050,-64.32,20240223,8080,6.19,20241115,3.02,N,098460,100,68 억,,23413269,N,N,64,N,00,N 20241125,140817,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8570,110,2,1.30,2152814860,251205,93.21,8500,8620,8490,10990,5930,8460,8569.95,34.10,0,-33883,8660,8560,8500,8400,8340,8610,8450,69,2530,100,5920,10,1,68654755,5884,26.87,1.70,12,0.37,319.00,5047.00,24050,20240223,-64.37,8080,20241115,6.06,24050,-64.37,20240223,8080,6.06,20241115,24050,-64.37,20240223,8080,6.06,20241115,3.02,N,098460,100,68 억,,23413269,N,N,64,N,00,N diff --git a/098660/price/prices-20241101.csv b/098660/price/prices-20241101.csv index 329e5e042019..564b4322bb1b 100644 --- a/098660/price/prices-20241101.csv +++ b/098660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160814,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2705,-40,5,-1.46,20423365,7523,25.37,2740,2770,2685,3565,1925,2745,2714.79,1.43,0,-846,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,338,16.70,1.06,12,0.06,162.00,2541.00,3650,20241007,-25.89,1760,20240806,53.69,3650,-25.89,20241007,1760,53.69,20240806,3650,-25.89,20241007,1760,53.69,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N +20241126,150822,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2700,-45,5,-1.64,19841300,7308,24.64,2740,2770,2685,3565,1925,2745,2715.01,1.43,0,-737,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,338,16.67,1.06,12,0.06,162.00,2541.00,3650,20241007,-26.03,1760,20240806,53.41,3650,-26.03,20241007,1760,53.41,20240806,3650,-26.03,20241007,1760,53.41,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N +20241126,140821,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,-50,5,-1.82,14506760,5334,17.99,2740,2770,2685,3565,1925,2745,2719.68,1.43,0,-959,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,337,16.64,1.06,12,0.04,162.00,2541.00,3650,20241007,-26.16,1760,20240806,53.12,3650,-26.16,20241007,1760,53.12,20240806,3650,-26.16,20241007,1760,53.12,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N +20241126,130819,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,-50,5,-1.82,14506760,5334,17.99,2740,2770,2685,3565,1925,2745,2719.68,1.43,0,-959,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,337,16.64,1.06,12,0.04,162.00,2541.00,3650,20241007,-26.16,1760,20240806,53.12,3650,-26.16,20241007,1760,53.12,20240806,3650,-26.16,20241007,1760,53.12,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N +20241126,120825,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2710,-35,5,-1.28,14238800,5235,17.65,2740,2770,2685,3565,1925,2745,2719.92,1.43,0,-1022,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,339,16.73,1.07,12,0.04,162.00,2541.00,3650,20241007,-25.75,1760,20240806,53.98,3650,-25.75,20241007,1760,53.98,20240806,3650,-25.75,20241007,1760,53.98,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N +20241126,110829,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,-10,5,-0.36,13322650,4900,16.52,2740,2770,2685,3565,1925,2745,2718.91,1.43,0,-997,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,342,16.88,1.08,12,0.04,162.00,2541.00,3650,20241007,-25.07,1760,20240806,55.40,3650,-25.07,20241007,1760,55.40,20240806,3650,-25.07,20241007,1760,55.40,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N +20241126,100832,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2690,-55,5,-2.00,12616300,4641,15.65,2740,2770,2685,3565,1925,2745,2718.44,1.43,0,-1103,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,336,16.60,1.06,12,0.04,162.00,2541.00,3650,20241007,-26.30,1760,20240806,52.84,3650,-26.30,20241007,1760,52.84,20240806,3650,-26.30,20241007,1760,52.84,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N +20241126,090824,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2720,-25,5,-0.91,5639550,2055,6.93,2740,2745,2720,3565,1925,2745,2744.31,1.43,0,-1146,2875,2810,2705,2640,2535,2842,2672,63,820,500,1920,5,1,12500976,340,16.79,1.07,12,0.02,162.00,2541.00,3650,20241007,-25.48,1760,20240806,54.55,3650,-25.48,20241007,1760,54.55,20240806,3650,-25.48,20241007,1760,54.55,20240806,0.07,N,098660,500,62 억,,179146,N,N,0,N,00,N 20241125,160803,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2745,30,2,1.10,80280895,29657,74.87,2690,2770,2600,3525,1905,2715,2706.95,1.40,0,6257,2835,2775,2660,2600,2485,2805,2630,63,810,500,1900,5,1,12500976,343,16.94,1.08,12,0.24,162.00,2541.00,3650,20241007,-24.79,1760,20240806,55.97,3650,-24.79,20241007,1760,55.97,20240806,3650,-24.79,20241007,1760,55.97,20240806,0.08,N,098660,500,62 억,,174760,N,N,0,N,00,N 20241125,150819,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2765,50,2,1.84,80093630,29589,74.70,2690,2770,2600,3525,1905,2715,2706.84,1.40,0,6266,2835,2775,2660,2600,2485,2805,2630,63,810,500,1900,5,1,12500976,346,17.07,1.09,12,0.24,162.00,2541.00,3650,20241007,-24.25,1760,20240806,57.10,3650,-24.25,20241007,1760,57.10,20240806,3650,-24.25,20241007,1760,57.10,20240806,0.08,N,098660,500,62 억,,174760,N,N,0,N,00,N 20241125,140818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2725,10,2,0.37,68371755,25326,63.94,2690,2760,2600,3525,1905,2715,2699.61,1.40,0,6406,2835,2775,2660,2600,2485,2805,2630,63,810,500,1900,5,1,12500976,341,16.82,1.07,12,0.20,162.00,2541.00,3650,20241007,-25.34,1760,20240806,54.83,3650,-25.34,20241007,1760,54.83,20240806,3650,-25.34,20241007,1760,54.83,20240806,0.08,N,098660,500,62 억,,174760,N,N,0,N,00,N diff --git a/099190/price/prices-20241101.csv b/099190/price/prices-20241101.csv index 6b2e74ceb030..c420173db938 100644 --- a/099190/price/prices-20241101.csv +++ b/099190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160815,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19890,820,2,4.30,3845164860,194849,231.87,19070,20250,18900,24750,13350,19070,19733.81,24.89,0,54933,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,10,1,27637273,5497,147.33,1.92,12,0.71,135.00,10341.00,30400,20240112,-34.57,14520,20240909,36.98,30400,-34.57,20240112,14520,36.98,20240909,30400,-34.57,20240112,14520,36.98,20240909,4.14,N,099190,500,138 억,,6880289,N,N,151,N,00,N +20241126,150823,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19850,780,2,4.09,3523201000,178644,212.59,19070,20250,18900,24750,13350,19070,19721.91,24.89,0,57299,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,10,1,27637273,5486,147.04,1.92,12,0.65,135.00,10341.00,30400,20240112,-34.70,14520,20240909,36.71,30400,-34.70,20240112,14520,36.71,20240909,30400,-34.70,20240112,14520,36.71,20240909,4.14,N,099190,500,138 억,,6880289,N,N,190,N,00,N +20241126,140821,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19510,440,2,2.31,2842942980,144190,171.59,19070,20250,18900,24750,13350,19070,19716.64,24.89,0,55414,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,10,1,27637273,5392,144.52,1.89,12,0.52,135.00,10341.00,30400,20240112,-35.82,14520,20240909,34.37,30400,-35.82,20240112,14520,34.37,20240909,30400,-35.82,20240112,14520,34.37,20240909,4.14,N,099190,500,138 억,,6880289,N,N,190,N,00,N +20241126,130820,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19550,480,2,2.52,2690538460,136370,162.28,19070,20250,18900,24750,13350,19070,19729.69,24.89,0,52769,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,10,1,27637273,5403,144.81,1.89,12,0.49,135.00,10341.00,30400,20240112,-35.69,14520,20240909,34.64,30400,-35.69,20240112,14520,34.64,20240909,30400,-35.69,20240112,14520,34.64,20240909,4.14,N,099190,500,138 억,,6880289,N,N,190,N,00,N +20241126,120825,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19890,820,2,4.30,2253045460,114176,135.87,19070,20250,18900,24750,13350,19070,19733.09,24.89,0,46585,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,10,1,27637273,5497,147.33,1.92,12,0.41,135.00,10341.00,30400,20240112,-34.57,14520,20240909,36.98,30400,-34.57,20240112,14520,36.98,20240909,30400,-34.57,20240112,14520,36.98,20240909,4.14,N,099190,500,138 억,,6880289,N,N,190,N,00,N +20241126,110829,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,20100,1030,2,5.40,1381802720,70606,84.02,19070,20100,18900,24750,13350,19070,19570.61,24.89,0,29375,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,50,1,27637273,5555,148.89,1.94,12,0.26,135.00,10341.00,30400,20240112,-33.88,14520,20240909,38.43,30400,-33.88,20240112,14520,38.43,20240909,30400,-33.88,20240112,14520,38.43,20240909,4.14,N,099190,500,138 억,,6880289,N,N,190,N,00,N +20241126,100833,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18950,-120,5,-0.63,246358750,12941,15.40,19070,19220,18900,24750,13350,19070,19037.07,24.89,0,2359,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,10,1,27637273,5237,140.37,1.83,12,0.05,135.00,10341.00,30400,20240112,-37.66,14520,20240909,30.51,30400,-37.66,20240112,14520,30.51,20240909,30400,-37.66,20240112,14520,30.51,20240909,4.14,N,099190,500,138 억,,6880289,N,N,190,N,00,N +20241126,090824,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19080,10,2,0.05,39358270,2061,2.45,19070,19220,18980,24750,13350,19070,19096.69,24.89,0,264,19563,19316,18983,18736,18403,19440,18860,138,5680,500,13730,10,1,27637273,5273,141.33,1.85,12,0.01,135.00,10341.00,30400,20240112,-37.24,14520,20240909,31.40,30400,-37.24,20240112,14520,31.40,20240909,30400,-37.24,20240112,14520,31.40,20240909,4.14,N,099190,500,138 억,,6880289,N,N,190,N,00,N 20241125,160804,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19070,340,2,1.82,1587246440,83694,54.02,18730,19230,18650,24300,13120,18730,18966.34,24.85,0,26247,19703,19216,18913,18426,18123,19065,18275,138,5570,500,13480,10,1,27637273,5270,141.26,1.84,12,0.30,135.00,10341.00,30400,20240112,-37.27,14520,20240909,31.34,30400,-37.27,20240112,14520,31.34,20240909,30400,-37.27,20240112,14520,31.34,20240909,4.14,N,099190,500,138 억,,6866903,N,N,190,N,00,N 20241125,150820,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19190,460,2,2.46,1531938290,80796,52.15,18730,19230,18650,24300,13120,18730,18962.09,24.85,0,24518,19703,19216,18913,18426,18123,19065,18275,138,5570,500,13480,10,1,27637273,5304,142.15,1.86,12,0.29,135.00,10341.00,30400,20240112,-36.88,14520,20240909,32.16,30400,-36.88,20240112,14520,32.16,20240909,30400,-36.88,20240112,14520,32.16,20240909,4.14,N,099190,500,138 억,,6866903,N,N,107,N,00,N 20241125,140818,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19060,330,2,1.76,1392724100,73517,47.46,18730,19230,18650,24300,13120,18730,18945.80,24.85,0,18803,19703,19216,18913,18426,18123,19065,18275,138,5570,500,13480,10,1,27637273,5268,141.19,1.84,12,0.27,135.00,10341.00,30400,20240112,-37.30,14520,20240909,31.27,30400,-37.30,20240112,14520,31.27,20240909,30400,-37.30,20240112,14520,31.27,20240909,4.14,N,099190,500,138 억,,6866903,N,N,107,N,00,N diff --git a/099220/price/prices-20241101.csv b/099220/price/prices-20241101.csv index d42075b56d30..181a950e595d 100644 --- a/099220/price/prices-20241101.csv +++ b/099220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1036,4,2,0.39,167137055,161599,59.83,1048,1049,1022,1341,723,1032,1034.32,0.98,0,-15940,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,582,-6.68,0.62,12,0.29,-155.00,1661.00,2350,20240523,-55.91,995,20241115,4.12,2350,-55.91,20240523,995,4.12,20241115,2350,-55.91,20240523,995,4.12,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N +20241126,150823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,2,2,0.19,161700756,156350,57.88,1048,1049,1022,1341,723,1032,1034.27,0.98,0,-16868,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,581,-6.67,0.62,12,0.28,-155.00,1661.00,2350,20240523,-56.00,995,20241115,3.92,2350,-56.00,20240523,995,3.92,20241115,2350,-56.00,20240523,995,3.92,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N +20241126,140821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,-5,5,-0.48,143968517,139166,51.52,1048,1049,1025,1341,723,1032,1034.57,0.98,0,-20083,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,577,-6.63,0.62,12,0.25,-155.00,1661.00,2350,20240523,-56.30,995,20241115,3.22,2350,-56.30,20240523,995,3.22,20241115,2350,-56.30,20240523,995,3.22,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N +20241126,130820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,2,2,0.19,123415715,119187,44.13,1048,1049,1029,1341,723,1032,1035.58,0.98,0,-19994,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,581,-6.67,0.62,12,0.21,-155.00,1661.00,2350,20240523,-56.00,995,20241115,3.92,2350,-56.00,20240523,995,3.92,20241115,2350,-56.00,20240523,995,3.92,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N +20241126,120825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1039,7,2,0.68,112040843,108221,40.07,1048,1049,1029,1341,723,1032,1035.40,0.98,0,-19556,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,584,-6.70,0.63,12,0.19,-155.00,1661.00,2350,20240523,-55.79,995,20241115,4.42,2350,-55.79,20240523,995,4.42,20241115,2350,-55.79,20240523,995,4.42,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N +20241126,110830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1038,6,2,0.58,101496038,98043,36.30,1048,1049,1029,1341,723,1032,1035.33,0.98,0,-17126,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,583,-6.70,0.62,12,0.17,-155.00,1661.00,2350,20240523,-55.83,995,20241115,4.32,2350,-55.83,20240523,995,4.32,20241115,2350,-55.83,20240523,995,4.32,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N +20241126,100833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1032,0,3,0.00,70904772,68397,25.32,1048,1049,1030,1341,723,1032,1036.89,0.98,0,-21974,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,580,-6.66,0.62,12,0.12,-155.00,1661.00,2350,20240523,-56.09,995,20241115,3.72,2350,-56.09,20240523,995,3.72,20241115,2350,-56.09,20240523,995,3.72,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N +20241126,090824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,1,2,0.10,23637121,22773,8.43,1048,1049,1032,1341,723,1032,1038.91,0.98,0,-11163,1068,1050,1025,1007,982,1059,1016,281,309,500,660,1,1,56171811,580,-6.66,0.62,12,0.04,-155.00,1661.00,2350,20240523,-56.04,995,20241115,3.82,2350,-56.04,20240523,995,3.82,20241115,2350,-56.04,20240523,995,3.82,20241115,2.14,N,099220,500,280 억,,548272,N,N,0,N,00,N 20241125,160804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1032,32,2,3.20,273706333,265254,116.78,1001,1043,1000,1300,700,1000,1031.90,0.77,0,113298,1053,1026,1013,986,973,1020,980,281,300,500,640,1,1,56171811,580,-6.66,0.62,12,0.47,-155.00,1661.00,2350,20240523,-56.09,995,20241115,3.72,2350,-56.09,20240523,995,3.72,20241115,2350,-56.09,20240523,995,3.72,20241115,2.17,N,099220,500,280 억,,435143,N,N,0,N,00,N 20241125,150820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,33,2,3.30,260617570,252578,111.19,1001,1043,1000,1300,700,1000,1031.86,0.77,0,112836,1053,1026,1013,986,973,1020,980,281,300,500,640,1,1,56171811,580,-6.66,0.62,12,0.45,-155.00,1661.00,2350,20240523,-56.04,995,20241115,3.82,2350,-56.04,20240523,995,3.82,20241115,2350,-56.04,20240523,995,3.82,20241115,2.17,N,099220,500,280 억,,435143,N,N,0,N,00,N 20241125,140818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1038,38,2,3.80,255982181,248090,109.22,1001,1043,1000,1300,700,1000,1031.84,0.77,0,112745,1053,1026,1013,986,973,1020,980,281,300,500,640,1,1,56171811,583,-6.70,0.62,12,0.44,-155.00,1661.00,2350,20240523,-55.83,995,20241115,4.32,2350,-55.83,20240523,995,4.32,20241115,2350,-55.83,20240523,995,4.32,20241115,2.17,N,099220,500,280 억,,435143,N,N,0,N,00,N diff --git a/099320/price/prices-20241101.csv b/099320/price/prices-20241101.csv index a8d5148d3111..5383b1d3285c 100644 --- a/099320/price/prices-20241101.csv +++ b/099320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160815,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47050,-400,5,-0.84,5385757850,113601,104.67,47700,48400,46450,61600,33250,47450,47409.77,2.82,0,-5979,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5153,11.74,2.37,12,1.04,4007.00,19893.00,58500,20240701,-19.57,27500,20231219,71.09,58500,-19.57,20240701,30000,56.83,20240206,58500,-19.57,20240701,27500,71.09,20231219,3.35,N,099320,500,54 억,,308902,N,N,1716,N,00,N +20241126,150823,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47100,-350,5,-0.74,5178247950,109189,100.60,47700,48400,46450,61600,33250,47450,47424.63,2.82,0,-6099,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5158,11.75,2.37,12,1.00,4007.00,19893.00,58500,20240701,-19.49,27500,20231219,71.27,58500,-19.49,20240701,30000,57.00,20240206,58500,-19.49,20240701,27500,71.27,20231219,3.35,N,099320,500,54 억,,308902,N,N,557,N,00,N +20241126,140821,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47300,-150,5,-0.32,4906851550,103437,95.30,47700,48400,46450,61600,33250,47450,47438.07,2.82,0,-5508,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5180,11.80,2.38,12,0.94,4007.00,19893.00,58500,20240701,-19.15,27500,20231219,72.00,58500,-19.15,20240701,30000,57.67,20240206,58500,-19.15,20240701,27500,72.00,20231219,3.35,N,099320,500,54 억,,308902,N,N,557,N,00,N +20241126,130820,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47000,-450,5,-0.95,4593230350,96774,89.16,47700,48400,46450,61600,33250,47450,47463.48,2.82,0,-3758,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5147,11.73,2.36,12,0.88,4007.00,19893.00,58500,20240701,-19.66,27500,20231219,70.91,58500,-19.66,20240701,30000,56.67,20240206,58500,-19.66,20240701,27500,70.91,20231219,3.35,N,099320,500,54 억,,308902,N,N,557,N,00,N +20241126,120826,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47850,400,2,0.84,4221067750,88890,81.90,47700,48400,46450,61600,33250,47450,47486.42,2.82,0,-2677,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5240,11.94,2.41,12,0.81,4007.00,19893.00,58500,20240701,-18.21,27500,20231219,74.00,58500,-18.21,20240701,30000,59.50,20240206,58500,-18.21,20240701,27500,74.00,20231219,3.35,N,099320,500,54 억,,308902,N,N,557,N,00,N +20241126,110830,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,48200,750,2,1.58,3736690800,78798,72.60,47700,48400,46450,61600,33250,47450,47421.14,2.82,0,743,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5279,12.03,2.42,12,0.72,4007.00,19893.00,58500,20240701,-17.61,27500,20231219,75.27,58500,-17.61,20240701,30000,60.67,20240206,58500,-17.61,20240701,27500,75.27,20231219,3.35,N,099320,500,54 억,,308902,N,N,557,N,00,N +20241126,100833,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47200,-250,5,-0.53,2139165300,45387,41.82,47700,47700,46450,61600,33250,47450,47131.67,2.82,0,-3369,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5169,11.78,2.37,12,0.41,4007.00,19893.00,58500,20240701,-19.32,27500,20231219,71.64,58500,-19.32,20240701,30000,57.33,20240206,58500,-19.32,20240701,27500,71.64,20231219,3.35,N,099320,500,54 억,,308902,N,N,557,N,00,N +20241126,090825,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,46800,-650,5,-1.37,510461750,10879,10.02,47700,47700,46450,61600,33250,47450,46921.75,2.82,0,1703,49016,48232,46716,45932,44416,48625,46325,55,14150,500,34160,50,1,10951278,5125,11.68,2.35,12,0.10,4007.00,19893.00,58500,20240701,-20.00,27500,20231219,70.18,58500,-20.00,20240701,30000,56.00,20240206,58500,-20.00,20240701,27500,70.18,20231219,3.35,N,099320,500,54 억,,308902,N,N,557,N,00,N 20241125,160804,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47450,1600,2,3.49,4997224700,107552,132.92,45950,47500,45200,59600,32100,45850,46461.56,2.68,0,814,46983,46416,45433,44866,43883,46700,45150,55,13750,500,33010,50,1,10951278,5196,11.84,2.39,12,0.98,4007.00,19893.00,58500,20240701,-18.89,27500,20231219,72.55,58500,-18.89,20240701,30000,58.17,20240206,58500,-18.89,20240701,27500,72.55,20231219,3.33,N,099320,500,54 억,,293730,N,N,557,N,00,N 20241125,150820,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47350,1500,2,3.27,4614165900,99467,122.93,45950,47500,45200,59600,32100,45850,46388.91,2.68,0,3575,46983,46416,45433,44866,43883,46700,45150,55,13750,500,33010,50,1,10951278,5185,11.82,2.38,12,0.91,4007.00,19893.00,58500,20240701,-19.06,27500,20231219,72.18,58500,-19.06,20240701,30000,57.83,20240206,58500,-19.06,20240701,27500,72.18,20231219,3.33,N,099320,500,54 억,,293730,N,N,1232,N,00,N 20241125,140819,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,46850,1000,2,2.18,3333245350,72287,89.34,45950,46900,45200,59600,32100,45850,46111.27,2.68,0,4273,46983,46416,45433,44866,43883,46700,45150,55,13750,500,33010,50,1,10951278,5131,11.69,2.36,12,0.66,4007.00,19893.00,58500,20240701,-19.91,27500,20231219,70.36,58500,-19.91,20240701,30000,56.17,20240206,58500,-19.91,20240701,27500,70.36,20231219,3.33,N,099320,500,54 억,,293730,N,N,1232,N,00,N diff --git a/099390/price/prices-20241101.csv b/099390/price/prices-20241101.csv index 25306c9235dc..42fba3a90b14 100644 --- a/099390/price/prices-20241101.csv +++ b/099390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160816,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,120,2,2.08,750793210,122277,2487.33,5780,6730,5610,7510,4050,5780,6142.68,0.28,0,-1830,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,484,9.62,0.98,12,1.49,613.00,6046.00,8380,20240108,-29.59,5080,20241115,16.14,8380,-29.59,20240108,5080,16.14,20241115,8380,-29.59,20240108,5080,16.14,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N +20241126,150824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,0,3,0.00,733468690,119338,2427.54,5780,6730,5610,7510,4050,5780,6146.15,0.28,0,-1836,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,474,9.43,0.96,12,1.45,613.00,6046.00,8380,20240108,-31.03,5080,20241115,13.78,8380,-31.03,20240108,5080,13.78,20241115,8380,-31.03,20240108,5080,13.78,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N +20241126,140822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,0,3,0.00,726074960,118059,2401.53,5780,6730,5610,7510,4050,5780,6150.10,0.28,0,-1427,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,474,9.43,0.96,12,1.44,613.00,6046.00,8380,20240108,-31.03,5080,20241115,13.78,8380,-31.03,20240108,5080,13.78,20241115,8380,-31.03,20240108,5080,13.78,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N +20241126,130821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,20,2,0.35,723013480,117529,2390.74,5780,6730,5610,7510,4050,5780,6151.79,0.28,0,-1333,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,476,9.46,0.96,12,1.43,613.00,6046.00,8380,20240108,-30.79,5080,20241115,14.17,8380,-30.79,20240108,5080,14.17,20241115,8380,-30.79,20240108,5080,14.17,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N +20241126,120826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,10,2,0.17,717263150,116534,2370.50,5780,6730,5610,7510,4050,5780,6154.97,0.28,0,-986,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,475,9.45,0.96,12,1.42,613.00,6046.00,8380,20240108,-30.91,5080,20241115,13.98,8380,-30.91,20240108,5080,13.98,20241115,8380,-30.91,20240108,5080,13.98,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N +20241126,110830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,-10,5,-0.17,714837450,116113,2361.94,5780,6730,5610,7510,4050,5780,6156.39,0.28,0,-1039,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,474,9.41,0.95,12,1.41,613.00,6046.00,8380,20240108,-31.15,5080,20241115,13.58,8380,-31.15,20240108,5080,13.58,20241115,8380,-31.15,20240108,5080,13.58,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N +20241126,100834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,20,2,0.35,9954180,1720,34.99,5780,5800,5720,7510,4050,5780,5787.31,0.28,0,-299,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,476,9.46,0.96,12,0.02,613.00,6046.00,8380,20240108,-30.79,5080,20241115,14.17,8380,-30.79,20240108,5080,14.17,20241115,8380,-30.79,20240108,5080,14.17,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N +20241126,090825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5750,-30,5,-0.52,731570,127,2.58,5780,5780,5720,7510,4050,5780,5760.39,0.28,0,-106,6113,5946,5793,5626,5473,6030,5710,41,1730,500,3930,10,1,8208283,472,9.38,0.95,12,0.00,613.00,6046.00,8380,20240108,-31.38,5080,20241115,13.19,8380,-31.38,20240108,5080,13.19,20241115,8380,-31.38,20240108,5080,13.19,20241115,1.92,N,099390,500,41 억,,23357,N,N,0,N,00,N 20241125,160804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,20,2,0.35,28258860,4911,36.23,5710,5960,5640,7480,4040,5760,5754.20,0.29,0,-653,6280,6020,5750,5490,5220,6150,5620,41,1720,500,3910,10,1,8208283,474,9.43,0.96,12,0.06,613.00,6046.00,8380,20240108,-31.03,5080,20241115,13.78,8380,-31.03,20240108,5080,13.78,20241115,8380,-31.03,20240108,5080,13.78,20241115,1.93,N,099390,500,41 억,,24010,N,N,0,N,00,N 20241125,150821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,20,2,0.35,26173960,4550,33.56,5710,5960,5640,7480,4040,5760,5752.52,0.29,0,-643,6280,6020,5750,5490,5220,6150,5620,41,1720,500,3910,10,1,8208283,474,9.43,0.96,12,0.06,613.00,6046.00,8380,20240108,-31.03,5080,20241115,13.78,8380,-31.03,20240108,5080,13.78,20241115,8380,-31.03,20240108,5080,13.78,20241115,1.93,N,099390,500,41 억,,24010,N,N,0,N,00,N 20241125,140819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,20,2,0.35,25486390,4431,32.69,5710,5960,5640,7480,4040,5760,5751.84,0.29,0,-642,6280,6020,5750,5490,5220,6150,5620,41,1720,500,3910,10,1,8208283,474,9.43,0.96,12,0.05,613.00,6046.00,8380,20240108,-31.03,5080,20241115,13.78,8380,-31.03,20240108,5080,13.78,20241115,8380,-31.03,20240108,5080,13.78,20241115,1.93,N,099390,500,41 억,,24010,N,N,0,N,00,N diff --git a/099410/price/prices-20241101.csv b/099410/price/prices-20241101.csv index 17e9c90ceede..ceb040417925 100644 --- a/099410/price/prices-20241101.csv +++ b/099410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,-110,5,-3.48,257632180,83694,51.73,3160,3200,3030,4105,2215,3160,3078.27,0.68,0,-956,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,427,8.62,1.18,12,0.60,354.00,2591.00,3275,20241108,-6.87,2025,20240222,50.62,3275,-6.87,20241108,2025,50.62,20240222,3275,-6.87,20241108,2025,50.62,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N +20241126,150824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3090,-70,5,-2.22,248220240,80614,49.82,3160,3200,3030,4105,2215,3160,3079.12,0.68,0,-440,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,433,8.73,1.19,12,0.58,354.00,2591.00,3275,20241108,-5.65,2025,20240222,52.59,3275,-5.65,20241108,2025,52.59,20240222,3275,-5.65,20241108,2025,52.59,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N +20241126,140822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,-120,5,-3.80,234751835,76210,47.10,3160,3200,3030,4105,2215,3160,3080.33,0.68,0,-2900,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,426,8.59,1.17,12,0.54,354.00,2591.00,3275,20241108,-7.18,2025,20240222,50.12,3275,-7.18,20241108,2025,50.12,20240222,3275,-7.18,20241108,2025,50.12,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N +20241126,130821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3080,-80,5,-2.53,169297825,54744,33.83,3160,3200,3050,4105,2215,3160,3092.54,0.68,0,1117,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,431,8.70,1.19,12,0.39,354.00,2591.00,3275,20241108,-5.95,2025,20240222,52.10,3275,-5.95,20241108,2025,52.10,20240222,3275,-5.95,20241108,2025,52.10,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N +20241126,120826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3115,-45,5,-1.42,142034770,45869,28.35,3160,3200,3050,4105,2215,3160,3096.53,0.68,0,720,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,436,8.80,1.20,12,0.33,354.00,2591.00,3275,20241108,-4.89,2025,20240222,53.83,3275,-4.89,20241108,2025,53.83,20240222,3275,-4.89,20241108,2025,53.83,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N +20241126,110831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3120,-40,5,-1.27,134145705,43329,26.78,3160,3200,3050,4105,2215,3160,3095.98,0.68,0,1804,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,437,8.81,1.20,12,0.31,354.00,2591.00,3275,20241108,-4.73,2025,20240222,54.07,3275,-4.73,20241108,2025,54.07,20240222,3275,-4.73,20241108,2025,54.07,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N +20241126,100834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3055,-105,5,-3.32,99133950,31988,19.77,3160,3200,3050,4105,2215,3160,3099.10,0.68,0,-724,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,428,8.63,1.18,12,0.23,354.00,2591.00,3275,20241108,-6.72,2025,20240222,50.86,3275,-6.72,20241108,2025,50.86,20240222,3275,-6.72,20241108,2025,50.86,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N +20241126,090825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3145,-15,5,-0.47,13199120,4180,2.58,3160,3200,3145,4105,2215,3160,3157.68,0.68,0,-3542,3323,3241,3163,3081,3003,3282,3122,70,945,500,2140,5,1,14000000,440,8.88,1.21,12,0.03,354.00,2591.00,3275,20241108,-3.97,2025,20240222,55.31,3275,-3.97,20241108,2025,55.31,20240222,3275,-3.97,20241108,2025,55.31,20240222,0.52,N,099410,500,70 억,,95322,N,N,0,N,00,N 20241125,160805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3160,65,2,2.10,513865455,161687,90.24,3095,3245,3085,4020,2170,3095,3178.15,0.58,0,13695,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,442,8.93,1.22,12,1.15,354.00,2591.00,3275,20241108,-3.51,2025,20240222,56.05,3275,-3.51,20241108,2025,56.05,20240222,3275,-3.51,20241108,2025,56.05,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N 20241125,150821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3135,40,2,1.29,488350660,153609,85.73,3095,3245,3085,4020,2170,3095,3179.18,0.58,0,13653,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,439,8.86,1.21,12,1.10,354.00,2591.00,3275,20241108,-4.27,2025,20240222,54.81,3275,-4.27,20241108,2025,54.81,20240222,3275,-4.27,20241108,2025,54.81,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N 20241125,140819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3145,50,2,1.62,447262920,140537,78.44,3095,3245,3085,4020,2170,3095,3182.53,0.58,0,9138,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,440,8.88,1.21,12,1.00,354.00,2591.00,3275,20241108,-3.97,2025,20240222,55.31,3275,-3.97,20241108,2025,55.31,20240222,3275,-3.97,20241108,2025,55.31,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N diff --git a/099430/price/prices-20241101.csv b/099430/price/prices-20241101.csv index 082003e869a7..2d15842b9087 100644 --- a/099430/price/prices-20241101.csv +++ b/099430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160816,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5430,170,2,3.23,2338675680,435473,123.81,5260,5440,5210,6830,3690,5260,5369.86,1.77,0,64315,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3146,12.90,2.48,12,0.75,421.00,2188.00,7450,20240215,-27.11,4250,20240604,27.76,7450,-27.11,20240215,4250,27.76,20240604,7450,-27.11,20240215,4250,27.76,20240604,7.26,N,099430,500,289 억,,1026439,N,N,2,N,00,N +20241126,150824,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5410,150,2,2.85,2168752480,404110,114.90,5260,5440,5210,6830,3690,5260,5366.74,1.77,0,62242,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3134,12.85,2.47,12,0.70,421.00,2188.00,7450,20240215,-27.38,4250,20240604,27.29,7450,-27.38,20240215,4250,27.29,20240604,7450,-27.38,20240215,4250,27.29,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N +20241126,140822,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5410,150,2,2.85,1918470240,357800,101.73,5260,5440,5210,6830,3690,5260,5361.85,1.77,0,46814,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3134,12.85,2.47,12,0.62,421.00,2188.00,7450,20240215,-27.38,4250,20240604,27.29,7450,-27.38,20240215,4250,27.29,20240604,7450,-27.38,20240215,4250,27.29,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N +20241126,130821,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,140,2,2.66,1715258300,320022,90.99,5260,5440,5210,6830,3690,5260,5359.81,1.77,0,32745,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3128,12.83,2.47,12,0.55,421.00,2188.00,7450,20240215,-27.52,4250,20240604,27.06,7450,-27.52,20240215,4250,27.06,20240604,7450,-27.52,20240215,4250,27.06,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N +20241126,120827,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5350,90,2,1.71,1458141050,272333,77.43,5260,5440,5210,6830,3690,5260,5354.26,1.77,0,10818,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3099,12.71,2.45,12,0.47,421.00,2188.00,7450,20240215,-28.19,4250,20240604,25.88,7450,-28.19,20240215,4250,25.88,20240604,7450,-28.19,20240215,4250,25.88,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N +20241126,110831,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,110,2,2.09,1374635810,256765,73.00,5260,5440,5210,6830,3690,5260,5353.67,1.77,0,9002,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3111,12.76,2.45,12,0.44,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N +20241126,100835,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,140,2,2.66,864006390,160594,45.66,5260,5440,5260,6830,3690,5260,5380.07,1.77,0,11595,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3128,12.83,2.47,12,0.28,421.00,2188.00,7450,20240215,-27.52,4250,20240604,27.06,7450,-27.52,20240215,4250,27.06,20240604,7450,-27.52,20240215,4250,27.06,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N +20241126,090826,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5290,30,2,0.57,89731140,16951,4.82,5260,5340,5260,6830,3690,5260,5293.56,1.77,0,-2442,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3065,12.57,2.42,12,0.03,421.00,2188.00,7450,20240215,-28.99,4250,20240604,24.47,7450,-28.99,20240215,4250,24.47,20240604,7450,-28.99,20240215,4250,24.47,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N 20241125,160805,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5260,10,2,0.19,1793543140,344113,39.23,5240,5290,5110,6820,3680,5250,5211.62,1.80,0,-15577,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3047,12.49,2.40,12,0.59,421.00,2188.00,7450,20240215,-29.40,4250,20240604,23.76,7450,-29.40,20240215,4250,23.76,20240604,7450,-29.40,20240215,4250,23.76,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N 20241125,150821,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-10,5,-0.19,1599189080,307145,35.01,5240,5290,5110,6820,3680,5250,5206.09,1.80,0,-14689,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3036,12.45,2.39,12,0.53,421.00,2188.00,7450,20240215,-29.66,4250,20240604,23.29,7450,-29.66,20240215,4250,23.29,20240604,7450,-29.66,20240215,4250,23.29,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N 20241125,140819,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-10,5,-0.19,1446736510,277983,31.69,5240,5290,5110,6820,3680,5250,5203.79,1.80,0,-25744,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3036,12.45,2.39,12,0.48,421.00,2188.00,7450,20240215,-29.66,4250,20240604,23.29,7450,-29.66,20240215,4250,23.29,20240604,7450,-29.66,20240215,4250,23.29,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N diff --git a/099440/price/prices-20241101.csv b/099440/price/prices-20241101.csv index b38e50e6f72f..370c90294141 100644 --- a/099440/price/prices-20241101.csv +++ b/099440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,140,2,4.33,3109840195,936476,215.26,3235,3390,3215,4195,2265,3230,3320.71,1.52,0,82536,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1356,8.14,1.05,12,2.33,414.00,3196.00,5240,20240112,-35.69,2580,20240805,30.62,5240,-35.69,20240112,2580,30.62,20240805,5240,-35.69,20240112,2580,30.62,20240805,2.17,N,099440,500,201 억,,610806,N,N,296,N,00,N +20241126,150825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,135,2,4.18,2945894620,887792,204.07,3235,3390,3215,4195,2265,3230,3318.27,1.52,0,79590,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1354,8.13,1.05,12,2.21,414.00,3196.00,5240,20240112,-35.78,2580,20240805,30.43,5240,-35.78,20240112,2580,30.43,20240805,5240,-35.78,20240112,2580,30.43,20240805,2.17,N,099440,500,201 억,,610806,N,N,5,N,00,N +20241126,140823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,135,2,4.18,2644608790,798335,183.50,3235,3390,3215,4195,2265,3230,3312.70,1.52,0,38410,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1354,8.13,1.05,12,1.98,414.00,3196.00,5240,20240112,-35.78,2580,20240805,30.43,5240,-35.78,20240112,2580,30.43,20240805,5240,-35.78,20240112,2580,30.43,20240805,2.17,N,099440,500,201 억,,610806,N,N,5,N,00,N +20241126,130821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,140,2,4.33,2197328450,665265,152.92,3235,3375,3215,4195,2265,3230,3302.98,1.52,0,12558,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1356,8.14,1.05,12,1.65,414.00,3196.00,5240,20240112,-35.69,2580,20240805,30.62,5240,-35.69,20240112,2580,30.62,20240805,5240,-35.69,20240112,2580,30.62,20240805,2.17,N,099440,500,201 억,,610806,N,N,5,N,00,N +20241126,120827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,110,2,3.41,1664462210,506180,116.35,3235,3360,3215,4195,2265,3230,3288.33,1.52,0,26495,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1344,8.07,1.05,12,1.26,414.00,3196.00,5240,20240112,-36.26,2580,20240805,29.46,5240,-36.26,20240112,2580,29.46,20240805,5240,-36.26,20240112,2580,29.46,20240805,2.17,N,099440,500,201 억,,610806,N,N,5,N,00,N +20241126,110831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,15,2,0.46,485901240,149910,34.46,3235,3280,3215,4195,2265,3230,3241.32,1.52,0,-17350,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1306,7.84,1.02,12,0.37,414.00,3196.00,5240,20240112,-38.07,2580,20240805,25.78,5240,-38.07,20240112,2580,25.78,20240805,5240,-38.07,20240112,2580,25.78,20240805,2.17,N,099440,500,201 억,,610806,N,N,5,N,00,N +20241126,100835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3225,-5,5,-0.15,425595070,131230,30.16,3235,3280,3215,4195,2265,3230,3243.17,1.52,0,-21008,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1298,7.79,1.01,12,0.33,414.00,3196.00,5240,20240112,-38.45,2580,20240805,25.00,5240,-38.45,20240112,2580,25.00,20240805,5240,-38.45,20240112,2580,25.00,20240805,2.17,N,099440,500,201 억,,610806,N,N,5,N,00,N +20241126,090826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,10,2,0.31,72104920,22318,5.13,3235,3240,3220,4195,2265,3230,3230.81,1.52,0,-7127,3326,3277,3221,3172,3116,3302,3197,201,965,500,2320,5,1,40243394,1304,7.83,1.01,12,0.06,414.00,3196.00,5240,20240112,-38.17,2580,20240805,25.58,5240,-38.17,20240112,2580,25.58,20240805,5240,-38.17,20240112,2580,25.58,20240805,2.17,N,099440,500,201 억,,610806,N,N,5,N,00,N 20241125,160805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,55,2,1.73,1396976045,433693,69.37,3175,3270,3165,4125,2225,3175,3221.08,1.35,0,69029,3365,3270,3220,3125,3075,3245,3100,201,950,500,2280,5,1,40243394,1300,7.80,1.01,12,1.08,414.00,3196.00,5240,20240112,-38.36,2580,20240805,25.19,5240,-38.36,20240112,2580,25.19,20240805,5240,-38.36,20240112,2580,25.19,20240805,2.23,N,099440,500,201 억,,542039,N,N,5,N,00,N 20241125,150822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,65,2,2.05,1334712800,414433,66.29,3175,3270,3165,4125,2225,3175,3220.58,1.35,0,61135,3365,3270,3220,3125,3075,3245,3100,201,950,500,2280,5,1,40243394,1304,7.83,1.01,12,1.03,414.00,3196.00,5240,20240112,-38.17,2580,20240805,25.58,5240,-38.17,20240112,2580,25.58,20240805,5240,-38.17,20240112,2580,25.58,20240805,2.23,N,099440,500,201 억,,542039,N,N,97,N,00,N 20241125,140820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,55,2,1.73,1225393060,380632,60.88,3175,3270,3165,4125,2225,3175,3219.36,1.35,0,50762,3365,3270,3220,3125,3075,3245,3100,201,950,500,2280,5,1,40243394,1300,7.80,1.01,12,0.95,414.00,3196.00,5240,20240112,-38.36,2580,20240805,25.19,5240,-38.36,20240112,2580,25.19,20240805,5240,-38.36,20240112,2580,25.19,20240805,2.23,N,099440,500,201 억,,542039,N,N,97,N,00,N diff --git a/099520/price/prices-20241101.csv b/099520/price/prices-20241101.csv index e2c73756563c..3febe44195c6 100644 --- a/099520/price/prices-20241101.csv +++ b/099520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160817,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241126,150825,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241126,140823,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241126,130822,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241126,120827,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241126,110831,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241126,100835,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241126,090826,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231117,0.00,1284,20231117,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241125,160806,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231116,0.00,1284,20231116,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241125,150822,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231116,0.00,1284,20231116,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241125,140820,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231116,0.00,1284,20231116,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N diff --git a/099750/price/prices-20241101.csv b/099750/price/prices-20241101.csv index 30767c39f75b..9c6e6eb2a812 100644 --- a/099750/price/prices-20241101.csv +++ b/099750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160817,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17210,360,2,2.14,359295940,20875,155.90,16850,17440,16830,21900,11800,16850,17211.78,0.48,0,1589,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1176,97.23,3.26,03,0.31,177.00,5284.00,23250,20240219,-25.98,12940,20240805,33.00,23250,-25.98,20240219,12940,33.00,20240805,23250,-25.98,20240219,12940,33.00,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N +20241126,150825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17250,400,2,2.37,356264440,20699,154.59,16850,17440,16830,21900,11800,16850,17211.67,0.48,0,1501,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1179,97.46,3.26,03,0.30,177.00,5284.00,23250,20240219,-25.81,12940,20240805,33.31,23250,-25.81,20240219,12940,33.31,20240805,23250,-25.81,20240219,12940,33.31,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N +20241126,140823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17290,440,2,2.61,325921380,18942,141.46,16850,17440,16830,21900,11800,16850,17206.28,0.48,0,1391,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1182,97.68,3.27,03,0.28,177.00,5284.00,23250,20240219,-25.63,12940,20240805,33.62,23250,-25.63,20240219,12940,33.62,20240805,23250,-25.63,20240219,12940,33.62,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N +20241126,130822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17160,310,2,1.84,303241800,17627,131.64,16850,17440,16830,21900,11800,16850,17203.26,0.48,0,1542,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1173,96.95,3.25,03,0.26,177.00,5284.00,23250,20240219,-26.19,12940,20240805,32.61,23250,-26.19,20240219,12940,32.61,20240805,23250,-26.19,20240219,12940,32.61,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N +20241126,120828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17300,450,2,2.67,295758710,17193,128.40,16850,17440,16830,21900,11800,16850,17202.27,0.48,0,1536,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1182,97.74,3.27,03,0.25,177.00,5284.00,23250,20240219,-25.59,12940,20240805,33.69,23250,-25.59,20240219,12940,33.69,20240805,23250,-25.59,20240219,12940,33.69,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N +20241126,110832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17300,450,2,2.67,255795510,14884,111.16,16850,17440,16830,21900,11800,16850,17185.94,0.48,0,1109,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1182,97.74,3.27,03,0.22,177.00,5284.00,23250,20240219,-25.59,12940,20240805,33.69,23250,-25.59,20240219,12940,33.69,20240805,23250,-25.59,20240219,12940,33.69,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N +20241126,100836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17200,350,2,2.08,225861700,13148,98.19,16850,17440,16830,21900,11800,16850,17178.41,0.48,0,1363,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1176,97.18,3.26,03,0.19,177.00,5284.00,23250,20240219,-26.02,12940,20240805,32.92,23250,-26.02,20240219,12940,32.92,20240805,23250,-26.02,20240219,12940,32.92,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N +20241126,090827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16950,100,2,0.59,1634980,97,0.72,16850,16950,16830,21900,11800,16850,16855.46,0.48,0,-27,17396,17122,16616,16342,15836,17260,16480,34,5050,500,12460,10,1,6834776,1158,95.76,3.21,03,0.00,177.00,5284.00,23250,20240219,-27.10,12940,20240805,30.99,23250,-27.10,20240219,12940,30.99,20240805,23250,-27.10,20240219,12940,30.99,20240805,0.95,N,099750,500,34 억,,32579,N,N,0,N,00,N 20241125,160806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16850,380,2,2.31,223493250,13373,355.38,16460,16890,16110,21400,11530,16470,16712.25,0.48,0,-319,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1152,95.20,3.19,03,0.20,177.00,5284.00,23250,20240219,-27.53,12940,20240805,30.22,23250,-27.53,20240219,12940,30.22,20240805,23250,-27.53,20240219,12940,30.22,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N 20241125,150822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16670,200,2,1.21,211060370,12627,335.56,16460,16890,16110,21400,11530,16470,16715.01,0.48,0,-509,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1139,94.18,3.15,03,0.18,177.00,5284.00,23250,20240219,-28.30,12940,20240805,28.83,23250,-28.30,20240219,12940,28.83,20240805,23250,-28.30,20240219,12940,28.83,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N 20241125,140820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16880,410,2,2.49,202978410,12144,322.72,16460,16890,16110,21400,11530,16470,16714.30,0.48,0,-685,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1154,95.37,3.19,03,0.18,177.00,5284.00,23250,20240219,-27.40,12940,20240805,30.45,23250,-27.40,20240219,12940,30.45,20240805,23250,-27.40,20240219,12940,30.45,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N diff --git a/100030/price/prices-20241101.csv b/100030/price/prices-20241101.csv index 25c9ce6e9d94..8e150b7e8441 100644 --- a/100030/price/prices-20241101.csv +++ b/100030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17250,0,3,0.00,118792600,6913,86.61,17650,17650,17020,22400,12080,17250,17183.94,0.75,0,-286,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,566,10.59,0.96,12,0.21,1629.00,17969.00,24400,20240119,-29.30,14240,20241115,21.14,24400,-29.30,20240119,14240,21.14,20241115,24400,-29.30,20240119,14240,21.14,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N +20241126,150825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17130,-120,5,-0.70,111786030,6505,81.50,17650,17650,17020,22400,12080,17250,17184.63,0.75,0,-230,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,563,10.52,0.95,12,0.20,1629.00,17969.00,24400,20240119,-29.80,14240,20241115,20.29,24400,-29.80,20240119,14240,20.29,20241115,24400,-29.80,20240119,14240,20.29,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N +20241126,140824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17250,0,3,0.00,93476170,5438,68.13,17650,17650,17100,22400,12080,17250,17189.44,0.75,0,-200,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,566,10.59,0.96,12,0.17,1629.00,17969.00,24400,20240119,-29.30,14240,20241115,21.14,24400,-29.30,20240119,14240,21.14,20241115,24400,-29.30,20240119,14240,21.14,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N +20241126,130822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17190,-60,5,-0.35,91705630,5335,66.84,17650,17650,17100,22400,12080,17250,17189.43,0.75,0,-200,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,564,10.55,0.96,12,0.16,1629.00,17969.00,24400,20240119,-29.55,14240,20241115,20.72,24400,-29.55,20240119,14240,20.72,20241115,24400,-29.55,20240119,14240,20.72,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N +20241126,120828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17170,-80,5,-0.46,91241760,5308,66.50,17650,17650,17100,22400,12080,17250,17189.48,0.75,0,-200,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,564,10.54,0.96,12,0.16,1629.00,17969.00,24400,20240119,-29.63,14240,20241115,20.58,24400,-29.63,20240119,14240,20.58,20241115,24400,-29.63,20240119,14240,20.58,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N +20241126,110832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17130,-120,5,-0.70,84433960,4911,61.53,17650,17650,17100,22400,12080,17250,17192.82,0.75,0,142,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,563,10.52,0.95,12,0.15,1629.00,17969.00,24400,20240119,-29.80,14240,20241115,20.29,24400,-29.80,20240119,14240,20.29,20241115,24400,-29.80,20240119,14240,20.29,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N +20241126,100836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17180,-70,5,-0.41,79880420,4645,58.19,17650,17650,17100,22400,12080,17250,17197.08,0.75,0,165,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,564,10.55,0.96,12,0.14,1629.00,17969.00,24400,20240119,-29.59,14240,20241115,20.65,24400,-29.59,20240119,14240,20.65,20241115,24400,-29.59,20240119,14240,20.65,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N +20241126,090827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17400,150,2,0.87,1915820,111,1.39,17650,17650,17230,22400,12080,17250,17259.64,0.75,0,-106,17610,17430,17220,17040,16830,17325,16935,16,5150,500,11380,10,1,3283714,571,10.68,0.97,12,0.00,1629.00,17969.00,24400,20240119,-28.69,14240,20241115,22.19,24400,-28.69,20240119,14240,22.19,20241115,24400,-28.69,20240119,14240,22.19,20241115,2.31,N,100030,500,16 억,,24467,N,N,0,N,00,N 20241125,160806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17250,10,2,0.06,137394000,7982,103.50,17350,17400,17010,22400,12070,17240,17212.97,0.75,0,-227,18000,17620,17310,16930,16620,17465,16775,16,5160,500,11370,10,1,3283714,566,10.59,0.96,12,0.24,1629.00,17969.00,24400,20240119,-29.30,14240,20241115,21.14,24400,-29.30,20240119,14240,21.14,20241115,24400,-29.30,20240119,14240,21.14,20241115,2.31,N,100030,500,16 억,,24718,N,N,0,N,00,N 20241125,150823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17120,-120,5,-0.70,129915640,7547,97.86,17350,17400,17010,22400,12070,17240,17214.21,0.75,0,-167,18000,17620,17310,16930,16620,17465,16775,16,5160,500,11370,10,1,3283714,562,10.51,0.95,12,0.23,1629.00,17969.00,24400,20240119,-29.84,14240,20241115,20.22,24400,-29.84,20240119,14240,20.22,20241115,24400,-29.84,20240119,14240,20.22,20241115,2.31,N,100030,500,16 억,,24718,N,N,0,N,00,N 20241125,140821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17190,-50,5,-0.29,125633870,7296,94.61,17350,17400,17070,22400,12070,17240,17219.55,0.75,0,-170,18000,17620,17310,16930,16620,17465,16775,16,5160,500,11370,10,1,3283714,564,10.55,0.96,12,0.22,1629.00,17969.00,24400,20240119,-29.55,14240,20241115,20.72,24400,-29.55,20240119,14240,20.72,20241115,24400,-29.55,20240119,14240,20.72,20241115,2.31,N,100030,500,16 억,,24718,N,N,0,N,00,N diff --git a/100090/price/prices-20241101.csv b/100090/price/prices-20241101.csv index de2ea8183e65..9a146126ac7e 100644 --- a/100090/price/prices-20241101.csv +++ b/100090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160818,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11980,390,2,3.36,4391474130,366319,123.00,11640,12120,11640,15060,8120,11590,11988.56,5.94,0,171,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7092,12.34,1.02,12,0.62,971.00,11734.00,20150,20231228,-40.55,10300,20240805,16.31,20150,-40.55,20240102,10300,16.31,20240805,20150,-40.55,20231228,10300,16.31,20240805,1.09,N,100090,500,295 억,,3513483,N,N,157,N,00,N +20241126,150826,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11960,370,2,3.19,4196180900,349979,117.51,11640,12120,11640,15060,8120,11590,11990.27,5.94,0,-847,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7080,12.32,1.02,12,0.59,971.00,11734.00,20150,20231228,-40.65,10300,20240805,16.12,20150,-40.65,20240102,10300,16.12,20240805,20150,-40.65,20231228,10300,16.12,20240805,1.09,N,100090,500,295 억,,3513483,N,N,175,N,00,N +20241126,140824,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11930,340,2,2.93,3756636020,313239,105.18,11640,12120,11640,15060,8120,11590,11993.39,5.94,0,3901,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7062,12.29,1.02,12,0.53,971.00,11734.00,20150,20231228,-40.79,10300,20240805,15.83,20150,-40.79,20240102,10300,15.83,20240805,20150,-40.79,20231228,10300,15.83,20240805,1.09,N,100090,500,295 억,,3513483,N,N,175,N,00,N +20241126,130823,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11910,320,2,2.76,3437224430,286489,96.20,11640,12120,11640,15060,8120,11590,11998.32,5.94,0,11159,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7050,12.27,1.01,12,0.48,971.00,11734.00,20150,20231228,-40.89,10300,20240805,15.63,20150,-40.89,20240102,10300,15.63,20240805,20150,-40.89,20231228,10300,15.63,20240805,1.09,N,100090,500,295 억,,3513483,N,N,175,N,00,N +20241126,120828,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11950,360,2,3.11,3040727730,253270,85.04,11640,12120,11640,15060,8120,11590,12006.53,5.94,0,24219,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7074,12.31,1.02,12,0.43,971.00,11734.00,20150,20231228,-40.69,10300,20240805,16.02,20150,-40.69,20240102,10300,16.02,20240805,20150,-40.69,20231228,10300,16.02,20240805,1.09,N,100090,500,295 억,,3513483,N,N,175,N,00,N +20241126,110832,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11980,390,2,3.36,2520871680,209641,70.39,11640,12120,11640,15060,8120,11590,12025.54,5.94,0,32306,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7092,12.34,1.02,12,0.35,971.00,11734.00,20150,20231228,-40.55,10300,20240805,16.31,20150,-40.55,20240102,10300,16.31,20240805,20150,-40.55,20231228,10300,16.31,20240805,1.09,N,100090,500,295 억,,3513483,N,N,175,N,00,N +20241126,100836,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,12090,500,2,4.31,1957030790,162933,54.71,11640,12120,11640,15060,8120,11590,12012.30,5.94,0,38346,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7157,12.45,1.03,12,0.28,971.00,11734.00,20150,20231228,-40.00,10300,20240805,17.38,20150,-40.00,20240102,10300,17.38,20240805,20150,-40.00,20231228,10300,17.38,20240805,1.09,N,100090,500,295 억,,3513483,N,N,175,N,00,N +20241126,090827,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,12010,420,2,3.62,509278420,42615,14.31,11640,12110,11640,15060,8120,11590,11954.10,5.94,0,4793,12230,11910,11590,11270,10950,12070,11430,296,3470,500,8340,10,1,59195568,7109,12.37,1.02,12,0.07,971.00,11734.00,20150,20231228,-40.40,10300,20240805,16.60,20150,-40.40,20240102,10300,16.60,20240805,20150,-40.40,20231228,10300,16.60,20240805,1.09,N,100090,500,295 억,,3513483,N,N,175,N,00,N 20241125,160806,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11590,330,2,2.93,3464379370,297146,187.48,11270,11910,11270,14630,7890,11260,11658.89,5.75,0,105312,11666,11462,11336,11132,11006,11400,11070,296,3370,500,8100,10,1,59195568,6861,11.94,0.99,12,0.50,971.00,11734.00,20150,20231228,-42.48,10300,20240805,12.52,20150,-42.48,20240102,10300,12.52,20240805,20150,-42.48,20231228,10300,12.52,20240805,1.11,N,100090,500,295 억,,3404342,N,N,175,N,00,N 20241125,150823,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11600,340,2,3.02,3244785650,278199,175.53,11270,11910,11270,14630,7890,11260,11663.59,5.75,0,102621,11666,11462,11336,11132,11006,11400,11070,296,3370,500,8100,10,1,59195568,6867,11.95,0.99,12,0.47,971.00,11734.00,20150,20231228,-42.43,10300,20240805,12.62,20150,-42.43,20240102,10300,12.62,20240805,20150,-42.43,20231228,10300,12.62,20240805,1.11,N,100090,500,295 억,,3404342,N,N,74,N,00,N 20241125,140821,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11510,250,2,2.22,2941908430,252068,159.04,11270,11910,11270,14630,7890,11260,11671.14,5.75,0,93583,11666,11462,11336,11132,11006,11400,11070,296,3370,500,8100,10,1,59195568,6813,11.85,0.98,12,0.43,971.00,11734.00,20150,20231228,-42.88,10300,20240805,11.75,20150,-42.88,20240102,10300,11.75,20240805,20150,-42.88,20231228,10300,11.75,20240805,1.11,N,100090,500,295 억,,3404342,N,N,74,N,00,N diff --git a/100120/price/prices-20241101.csv b/100120/price/prices-20241101.csv index 112368bf488b..190e546ffe04 100644 --- a/100120/price/prices-20241101.csv +++ b/100120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160818,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21050,-100,5,-0.47,119572800,5664,91.44,21300,21350,21000,27450,14850,21150,21111.04,34.16,0,-2048,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2105,14.31,0.87,12,0.06,1471.00,24138.00,30900,20240329,-31.88,20050,20241115,4.99,30900,-31.88,20240329,20050,4.99,20241115,30900,-31.88,20240329,20050,4.99,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N +20241126,150826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21150,0,3,0.00,106485950,5043,81.42,21300,21350,21000,27450,14850,21150,21115.60,34.16,0,-1819,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2115,14.38,0.88,12,0.05,1471.00,24138.00,30900,20240329,-31.55,20050,20241115,5.49,30900,-31.55,20240329,20050,5.49,20241115,30900,-31.55,20240329,20050,5.49,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N +20241126,140824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21100,-50,5,-0.24,77364250,3662,59.12,21300,21350,21000,27450,14850,21150,21126.23,34.16,0,-1647,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2110,14.34,0.87,12,0.04,1471.00,24138.00,30900,20240329,-31.72,20050,20241115,5.24,30900,-31.72,20240329,20050,5.24,20241115,30900,-31.72,20240329,20050,5.24,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N +20241126,130823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21100,-50,5,-0.24,61074300,2888,46.63,21300,21350,21050,27450,14850,21150,21147.61,34.16,0,-1036,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2110,14.34,0.87,12,0.03,1471.00,24138.00,30900,20240329,-31.72,20050,20241115,5.24,30900,-31.72,20240329,20050,5.24,20241115,30900,-31.72,20240329,20050,5.24,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N +20241126,120829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21150,0,3,0.00,52988250,2505,40.44,21300,21350,21050,27450,14850,21150,21152.99,34.16,0,-795,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2115,14.38,0.88,12,0.03,1471.00,24138.00,30900,20240329,-31.55,20050,20241115,5.49,30900,-31.55,20240329,20050,5.49,20241115,30900,-31.55,20240329,20050,5.49,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N +20241126,110833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21200,50,2,0.24,50440450,2385,38.51,21300,21350,21050,27450,14850,21150,21149.04,34.16,0,-795,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2120,14.41,0.88,12,0.02,1471.00,24138.00,30900,20240329,-31.39,20050,20241115,5.74,30900,-31.39,20240329,20050,5.74,20241115,30900,-31.39,20240329,20050,5.74,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N +20241126,100837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21200,50,2,0.24,26498850,1251,20.20,21300,21350,21050,27450,14850,21150,21182.13,34.16,0,-108,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2120,14.41,0.88,12,0.01,1471.00,24138.00,30900,20240329,-31.39,20050,20241115,5.74,30900,-31.39,20240329,20050,5.74,20241115,30900,-31.39,20240329,20050,5.74,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N +20241126,090828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21100,-50,5,-0.24,1507950,71,1.15,21300,21300,21050,27450,14850,21150,21238.73,34.16,0,10,21616,21382,21116,20882,20616,21500,21000,50,6300,500,16070,50,1,10001865,2110,14.34,0.87,12,0.00,1471.00,24138.00,30900,20240329,-31.72,20050,20241115,5.24,30900,-31.72,20240329,20050,5.24,20241115,30900,-31.72,20240329,20050,5.24,20241115,0.42,N,100120,500,50 억,,3416775,N,N,0,N,00,N 20241125,160807,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21150,150,2,0.71,130577700,6174,26.58,21000,21350,20850,27300,14700,21000,21149.61,34.15,0,1453,22033,21516,21233,20716,20433,21375,20575,50,6300,500,15960,50,1,10001865,2115,14.38,0.88,12,0.06,1471.00,24138.00,30900,20240329,-31.55,20050,20241115,5.49,30900,-31.55,20240329,20050,5.49,20241115,30900,-31.55,20240329,20050,5.49,20241115,0.42,N,100120,500,50 억,,3415326,N,N,4,N,00,N 20241125,150823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21050,50,2,0.24,127470200,6027,25.95,21000,21350,20850,27300,14700,21000,21149.86,34.15,0,1477,22033,21516,21233,20716,20433,21375,20575,50,6300,500,15960,50,1,10001865,2105,14.31,0.87,12,0.06,1471.00,24138.00,30900,20240329,-31.88,20050,20241115,4.99,30900,-31.88,20240329,20050,4.99,20241115,30900,-31.88,20240329,20050,4.99,20241115,0.42,N,100120,500,50 억,,3415326,N,N,4,N,00,N 20241125,140821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21250,250,2,1.19,103226150,4877,21.00,21000,21350,20850,27300,14700,21000,21165.91,34.15,0,1370,22033,21516,21233,20716,20433,21375,20575,50,6300,500,15960,50,1,10001865,2125,14.45,0.88,12,0.05,1471.00,24138.00,30900,20240329,-31.23,20050,20241115,5.99,30900,-31.23,20240329,20050,5.99,20241115,30900,-31.23,20240329,20050,5.99,20241115,0.42,N,100120,500,50 억,,3415326,N,N,4,N,00,N diff --git a/100130/price/prices-20241101.csv b/100130/price/prices-20241101.csv index c4b79b6d4f90..b25bc9b8fd5b 100644 --- a/100130/price/prices-20241101.csv +++ b/100130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,30,2,1.33,133744570,59211,83.84,2250,2280,2235,2925,1575,2250,2258.77,2.13,0,-8123,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1303,-4.31,0.54,12,0.10,-529.00,4216.00,3870,20231123,-41.09,1993,20241115,14.40,3705,-38.46,20240116,1993,14.40,20241115,3705,-38.46,20240116,1993,14.40,20241115,0.98,N,100130,500,285 억,,1218617,N,N,64,N,00,N +20241126,150826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,20,2,0.89,116070415,51453,72.85,2250,2270,2235,2925,1575,2250,2255.85,2.13,0,-9244,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1297,-4.29,0.54,12,0.09,-529.00,4216.00,3870,20231123,-41.34,1993,20241115,13.90,3705,-38.73,20240116,1993,13.90,20241115,3705,-38.73,20240116,1993,13.90,20241115,0.98,N,100130,500,285 억,,1218617,N,N,80,N,00,N +20241126,140825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,10,2,0.44,89690950,39762,56.30,2250,2270,2235,2925,1575,2250,2255.70,2.13,0,-6552,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1291,-4.27,0.54,12,0.07,-529.00,4216.00,3870,20231123,-41.60,1993,20241115,13.40,3705,-39.00,20240116,1993,13.40,20241115,3705,-39.00,20240116,1993,13.40,20241115,0.98,N,100130,500,285 억,,1218617,N,N,80,N,00,N +20241126,130823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,10,2,0.44,77352210,34288,48.55,2250,2270,2235,2925,1575,2250,2255.96,2.13,0,-3331,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1291,-4.27,0.54,12,0.06,-529.00,4216.00,3870,20231123,-41.60,1993,20241115,13.40,3705,-39.00,20240116,1993,13.40,20241115,3705,-39.00,20240116,1993,13.40,20241115,0.98,N,100130,500,285 억,,1218617,N,N,80,N,00,N +20241126,120829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,5,2,0.22,69197850,30679,43.44,2250,2270,2235,2925,1575,2250,2255.54,2.13,0,-3226,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1289,-4.26,0.53,12,0.05,-529.00,4216.00,3870,20231123,-41.73,1993,20241115,13.15,3705,-39.14,20240116,1993,13.15,20241115,3705,-39.14,20240116,1993,13.15,20241115,0.98,N,100130,500,285 억,,1218617,N,N,80,N,00,N +20241126,110833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,15,2,0.67,51501010,22840,32.34,2250,2270,2235,2925,1575,2250,2254.86,2.13,0,1440,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1294,-4.28,0.54,12,0.04,-529.00,4216.00,3870,20231123,-41.47,1993,20241115,13.65,3705,-38.87,20240116,1993,13.65,20241115,3705,-38.87,20240116,1993,13.65,20241115,0.98,N,100130,500,285 억,,1218617,N,N,80,N,00,N +20241126,100837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,10,2,0.44,36293470,16115,22.82,2250,2270,2235,2925,1575,2250,2252.15,2.13,0,2858,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1291,-4.27,0.54,12,0.03,-529.00,4216.00,3870,20231123,-41.60,1993,20241115,13.40,3705,-39.00,20240116,1993,13.40,20241115,3705,-39.00,20240116,1993,13.40,20241115,0.98,N,100130,500,285 억,,1218617,N,N,80,N,00,N +20241126,090828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-10,5,-0.44,4550030,2026,2.87,2250,2250,2235,2925,1575,2250,2245.82,2.13,0,-903,2296,2272,2231,2207,2166,2285,2220,286,675,500,1620,5,1,57143000,1280,-4.23,0.53,12,0.00,-529.00,4216.00,3870,20231123,-42.12,1993,20241115,12.39,3705,-39.54,20240116,1993,12.39,20241115,3705,-39.54,20240116,1993,12.39,20241115,0.98,N,100130,500,285 억,,1218617,N,N,80,N,00,N 20241125,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,55,2,2.51,156733775,69930,88.83,2190,2255,2190,2850,1540,2195,2241.23,2.10,0,30986,2285,2240,2190,2145,2095,2262,2167,286,655,500,1580,5,1,57143000,1286,-4.25,0.53,12,0.12,-529.00,4216.00,3870,20231123,-41.86,1993,20241115,12.90,3705,-39.27,20240116,1993,12.90,20241115,3705,-39.27,20240116,1993,12.90,20241115,0.98,N,100130,500,285 억,,1200563,N,N,80,N,00,N 20241125,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,50,2,2.28,135786435,60617,77.00,2190,2255,2190,2850,1540,2195,2240.07,2.10,0,32829,2285,2240,2190,2145,2095,2262,2167,286,655,500,1580,5,1,57143000,1283,-4.24,0.53,12,0.11,-529.00,4216.00,3870,20231123,-41.99,1993,20241115,12.64,3705,-39.41,20240116,1993,12.64,20241115,3705,-39.41,20240116,1993,12.64,20241115,0.98,N,100130,500,285 억,,1200563,N,N,86,N,00,N 20241125,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,45,2,2.05,121745795,54354,69.04,2190,2255,2190,2850,1540,2195,2239.87,2.10,0,31926,2285,2240,2190,2145,2095,2262,2167,286,655,500,1580,5,1,57143000,1280,-4.23,0.53,12,0.10,-529.00,4216.00,3870,20231123,-42.12,1993,20241115,12.39,3705,-39.54,20240116,1993,12.39,20241115,3705,-39.54,20240116,1993,12.39,20241115,0.98,N,100130,500,285 억,,1200563,N,N,86,N,00,N diff --git a/100220/price/prices-20241101.csv b/100220/price/prices-20241101.csv index afadad40de5f..1db5e55c5502 100644 --- a/100220/price/prices-20241101.csv +++ b/100220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160819,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6260,-70,5,-1.11,389656610,63104,47.15,6330,6440,6080,8220,4440,6330,6174.09,4.00,0,-7764,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,814,-6.58,0.42,12,0.49,-951.00,14925.00,8420,20240221,-25.65,3990,20240805,56.89,8420,-25.65,20240221,3990,56.89,20240805,8420,-25.65,20240221,3990,56.89,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N +20241126,150827,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6230,-100,5,-1.58,377630820,61176,45.71,6330,6440,6080,8220,4440,6330,6172.08,4.00,0,-6194,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,810,-6.55,0.42,12,0.47,-951.00,14925.00,8420,20240221,-26.01,3990,20240805,56.14,8420,-26.01,20240221,3990,56.14,20240805,8420,-26.01,20240221,3990,56.14,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N +20241126,140825,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6190,-140,5,-2.21,350825720,56861,42.49,6330,6440,6080,8220,4440,6330,6169.03,4.00,0,-4934,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,804,-6.51,0.41,12,0.44,-951.00,14925.00,8420,20240221,-26.48,3990,20240805,55.14,8420,-26.48,20240221,3990,55.14,20240805,8420,-26.48,20240221,3990,55.14,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N +20241126,130824,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6180,-150,5,-2.37,332235830,53841,40.23,6330,6440,6080,8220,4440,6330,6169.79,4.00,0,-4428,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,803,-6.50,0.41,12,0.41,-951.00,14925.00,8420,20240221,-26.60,3990,20240805,54.89,8420,-26.60,20240221,3990,54.89,20240805,8420,-26.60,20240221,3990,54.89,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N +20241126,120829,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6170,-160,5,-2.53,279074010,45199,33.77,6330,6440,6080,8220,4440,6330,6173.30,4.00,0,1547,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,802,-6.49,0.41,12,0.35,-951.00,14925.00,8420,20240221,-26.72,3990,20240805,54.64,8420,-26.72,20240221,3990,54.64,20240805,8420,-26.72,20240221,3990,54.64,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N +20241126,110833,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6230,-100,5,-1.58,266828840,43216,32.29,6330,6440,6080,8220,4440,6330,6173.22,4.00,0,2190,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,810,-6.55,0.42,12,0.33,-951.00,14925.00,8420,20240221,-26.01,3990,20240805,56.14,8420,-26.01,20240221,3990,56.14,20240805,8420,-26.01,20240221,3990,56.14,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N +20241126,100837,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6190,-140,5,-2.21,247301000,40072,29.94,6330,6440,6080,8220,4440,6330,6170.22,4.00,0,2564,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,804,-6.51,0.41,12,0.31,-951.00,14925.00,8420,20240221,-26.48,3990,20240805,55.14,8420,-26.48,20240221,3990,55.14,20240805,8420,-26.48,20240221,3990,55.14,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N +20241126,090828,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6200,-130,5,-2.05,59658840,9512,7.11,6330,6440,6170,8220,4440,6330,6270.07,4.00,0,-3353,6803,6566,6353,6116,5903,6460,6010,65,1890,500,4050,10,1,12996741,806,-6.52,0.42,12,0.07,-951.00,14925.00,8420,20240221,-26.37,3990,20240805,55.39,8420,-26.37,20240221,3990,55.39,20240805,8420,-26.37,20240221,3990,55.39,20240805,1.97,N,100220,500,64 억,,520198,N,N,0,N,00,N 20241125,160807,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6330,-120,5,-1.86,840208660,131601,95.86,6450,6590,6140,8380,4520,6450,6385.30,4.15,0,-18287,7003,6726,6383,6106,5763,6865,6245,65,1930,500,4120,10,1,12996741,823,-6.66,0.42,12,1.01,-951.00,14925.00,8420,20240221,-24.82,3990,20240805,58.65,8420,-24.82,20240221,3990,58.65,20240805,8420,-24.82,20240221,3990,58.65,20240805,1.99,N,100220,500,64 억,,539227,N,N,0,N,00,N 20241125,150824,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6260,-190,5,-2.95,793472720,124190,90.47,6450,6590,6140,8380,4520,6450,6389.12,4.15,0,-14640,7003,6726,6383,6106,5763,6865,6245,65,1930,500,4120,10,1,12996741,814,-6.58,0.42,12,0.96,-951.00,14925.00,8420,20240221,-25.65,3990,20240805,56.89,8420,-25.65,20240221,3990,56.89,20240805,8420,-25.65,20240221,3990,56.89,20240805,1.99,N,100220,500,64 억,,539227,N,N,0,N,00,N 20241125,140822,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6540,90,2,1.40,421664910,65288,47.56,6450,6580,6350,8380,4520,6450,6458.55,4.15,0,-10104,7003,6726,6383,6106,5763,6865,6245,65,1930,500,4120,10,1,12996741,850,-6.88,0.44,12,0.50,-951.00,14925.00,8420,20240221,-22.33,3990,20240805,63.91,8420,-22.33,20240221,3990,63.91,20240805,8420,-22.33,20240221,3990,63.91,20240805,1.99,N,100220,500,64 억,,539227,N,N,0,N,00,N diff --git a/100250/price/prices-20241101.csv b/100250/price/prices-20241101.csv index 558b72432740..5c5aa2e13d82 100644 --- a/100250/price/prices-20241101.csv +++ b/100250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3155,5,2,0.16,95567345,30531,69.27,3140,3155,3115,4095,2205,3150,3130.17,1.36,0,-5774,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1763,4.88,0.48,12,0.05,646.00,6539.00,3405,20240724,-7.34,2960,20240805,6.59,3405,-7.34,20240724,2960,6.59,20240805,3405,-7.34,20240724,2960,6.59,20240805,0.22,N,100250,500,279 억,,758964,N,N,4,N,00,N +20241126,150827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-5,5,-0.16,82807120,26468,60.05,3140,3150,3115,4095,2205,3150,3128.57,1.36,0,-5692,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1758,4.87,0.48,12,0.05,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,758964,N,N,1,N,00,N +20241126,140825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3135,-15,5,-0.48,76257505,24381,55.32,3140,3150,3115,4095,2205,3150,3127.74,1.36,0,-5658,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1752,4.85,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.93,2960,20240805,5.91,3405,-7.93,20240724,2960,5.91,20240805,3405,-7.93,20240724,2960,5.91,20240805,0.22,N,100250,500,279 억,,758964,N,N,1,N,00,N +20241126,130824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3125,-25,5,-0.79,74237095,23735,53.85,3140,3150,3115,4095,2205,3150,3127.75,1.36,0,-5135,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1747,4.84,0.48,12,0.04,646.00,6539.00,3405,20240724,-8.22,2960,20240805,5.57,3405,-8.22,20240724,2960,5.57,20240805,3405,-8.22,20240724,2960,5.57,20240805,0.22,N,100250,500,279 억,,758964,N,N,1,N,00,N +20241126,120829,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3130,-20,5,-0.63,49761680,15895,36.06,3140,3150,3125,4095,2205,3150,3130.65,1.36,0,-3858,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1750,4.85,0.48,12,0.03,646.00,6539.00,3405,20240724,-8.08,2960,20240805,5.74,3405,-8.08,20240724,2960,5.74,20240805,3405,-8.08,20240724,2960,5.74,20240805,0.22,N,100250,500,279 억,,758964,N,N,1,N,00,N +20241126,110834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3135,-15,5,-0.48,34447325,11001,24.96,3140,3150,3125,4095,2205,3150,3131.29,1.36,0,-2384,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1752,4.85,0.48,12,0.02,646.00,6539.00,3405,20240724,-7.93,2960,20240805,5.91,3405,-7.93,20240724,2960,5.91,20240805,3405,-7.93,20240724,2960,5.91,20240805,0.22,N,100250,500,279 억,,758964,N,N,1,N,00,N +20241126,100838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3130,-20,5,-0.63,26717630,8536,19.37,3140,3140,3125,4095,2205,3150,3129.99,1.36,0,-1286,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1750,4.85,0.48,12,0.02,646.00,6539.00,3405,20240724,-8.08,2960,20240805,5.74,3405,-8.08,20240724,2960,5.74,20240805,3405,-8.08,20240724,2960,5.74,20240805,0.22,N,100250,500,279 억,,758964,N,N,1,N,00,N +20241126,090829,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3130,-20,5,-0.63,1075240,343,0.78,3140,3140,3130,4095,2205,3150,3134.81,1.36,0,-310,3180,3165,3145,3130,3110,3155,3120,279,945,500,2330,5,1,55895292,1750,4.85,0.48,12,0.00,646.00,6539.00,3405,20240724,-8.08,2960,20240805,5.74,3405,-8.08,20240724,2960,5.74,20240805,3405,-8.08,20240724,2960,5.74,20240805,0.22,N,100250,500,279 억,,758964,N,N,1,N,00,N 20241125,160808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3150,-25,5,-0.79,138292545,44074,282.78,3155,3160,3125,4125,2225,3175,3137.73,1.36,0,-185,3191,3182,3171,3162,3151,3185,3165,279,950,500,2340,5,1,55895292,1761,4.88,0.48,12,0.08,646.00,6539.00,3405,20240724,-7.49,2960,20240805,6.42,3405,-7.49,20240724,2960,6.42,20240805,3405,-7.49,20240724,2960,6.42,20240805,0.23,N,100250,500,279 억,,759468,N,N,1,N,00,N 20241125,150824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3140,-35,5,-1.10,131472665,41907,268.88,3155,3160,3125,4125,2225,3175,3137.25,1.36,0,234,3191,3182,3171,3162,3151,3185,3165,279,950,500,2340,5,1,55895292,1755,4.86,0.48,12,0.07,646.00,6539.00,3405,20240724,-7.78,2960,20240805,6.08,3405,-7.78,20240724,2960,6.08,20240805,3405,-7.78,20240724,2960,6.08,20240805,0.23,N,100250,500,279 억,,759468,N,N,2,N,00,N 20241125,140822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3140,-35,5,-1.10,120723170,38483,246.91,3155,3160,3125,4125,2225,3175,3137.05,1.36,0,64,3191,3182,3171,3162,3151,3185,3165,279,950,500,2340,5,1,55895292,1755,4.86,0.48,12,0.07,646.00,6539.00,3405,20240724,-7.78,2960,20240805,6.08,3405,-7.78,20240724,2960,6.08,20240805,3405,-7.78,20240724,2960,6.08,20240805,0.23,N,100250,500,279 억,,759468,N,N,2,N,00,N diff --git a/100590/price/prices-20241101.csv b/100590/price/prices-20241101.csv index 57fc8f3af01f..00a278a7c137 100644 --- a/100590/price/prices-20241101.csv +++ b/100590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,55,2,1.38,744683175,185582,113.05,3960,4120,3940,5190,2800,3995,4012.04,0.51,0,-12809,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,641,16.07,0.65,12,1.17,252.00,6249.00,6150,20240117,-34.15,3130,20240806,29.39,6150,-34.15,20240117,3130,29.39,20240806,6150,-34.15,20240117,3130,29.39,20240806,2.58,N,100590,500,79 억,,80108,N,N,10,N,00,N +20241126,150827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,45,2,1.13,688445635,171687,104.59,3960,4120,3940,5190,2800,3995,4009.89,0.51,0,-12152,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,640,16.03,0.65,12,1.08,252.00,6249.00,6150,20240117,-34.31,3130,20240806,29.07,6150,-34.31,20240117,3130,29.07,20240806,6150,-34.31,20240117,3130,29.07,20240806,2.58,N,100590,500,79 억,,80108,N,N,0,N,00,N +20241126,140826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,35,2,0.88,618598470,154317,94.00,3960,4120,3940,5190,2800,3995,4008.62,0.51,0,-15520,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,638,15.99,0.64,12,0.97,252.00,6249.00,6150,20240117,-34.47,3130,20240806,28.75,6150,-34.47,20240117,3130,28.75,20240806,6150,-34.47,20240117,3130,28.75,20240806,2.58,N,100590,500,79 억,,80108,N,N,0,N,00,N +20241126,130824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,25,2,0.63,572890670,142917,87.06,3960,4120,3940,5190,2800,3995,4008.56,0.51,0,-14865,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,636,15.95,0.64,12,0.90,252.00,6249.00,6150,20240117,-34.63,3130,20240806,28.43,6150,-34.63,20240117,3130,28.43,20240806,6150,-34.63,20240117,3130,28.43,20240806,2.58,N,100590,500,79 억,,80108,N,N,0,N,00,N +20241126,120830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,25,2,0.63,538040295,134262,81.79,3960,4120,3940,5190,2800,3995,4007.39,0.51,0,-13323,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,636,15.95,0.64,12,0.85,252.00,6249.00,6150,20240117,-34.63,3130,20240806,28.43,6150,-34.63,20240117,3130,28.43,20240806,6150,-34.63,20240117,3130,28.43,20240806,2.58,N,100590,500,79 억,,80108,N,N,0,N,00,N +20241126,110834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3990,-5,5,-0.13,314892310,79089,48.18,3960,4080,3940,5190,2800,3995,3981.49,0.51,0,-15063,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,632,15.83,0.64,12,0.50,252.00,6249.00,6150,20240117,-35.12,3130,20240806,27.48,6150,-35.12,20240117,3130,27.48,20240806,6150,-35.12,20240117,3130,27.48,20240806,2.58,N,100590,500,79 억,,80108,N,N,0,N,00,N +20241126,100838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3980,-15,5,-0.38,195733720,49290,30.03,3960,4080,3940,5190,2800,3995,3971.06,0.51,0,-12990,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,630,15.79,0.64,12,0.31,252.00,6249.00,6150,20240117,-35.28,3130,20240806,27.16,6150,-35.28,20240117,3130,27.16,20240806,6150,-35.28,20240117,3130,27.16,20240806,2.58,N,100590,500,79 억,,80108,N,N,0,N,00,N +20241126,090829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3970,-25,5,-0.63,68154435,17081,10.41,3960,4080,3960,5190,2800,3995,3990.07,0.51,0,-7241,4091,4042,3946,3897,3801,4067,3922,79,1195,500,2470,5,1,15830023,628,15.75,0.64,12,0.11,252.00,6249.00,6150,20240117,-35.45,3130,20240806,26.84,6150,-35.45,20240117,3130,26.84,20240806,6150,-35.45,20240117,3130,26.84,20240806,2.58,N,100590,500,79 억,,80108,N,N,0,N,00,N 20241125,160808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3995,135,2,3.50,635492360,161419,82.48,3895,3995,3850,5010,2705,3860,3932.60,0.37,0,22681,4070,3965,3860,3755,3650,3912,3702,79,1150,500,2390,5,1,15830023,632,15.85,0.64,12,1.02,252.00,6249.00,6150,20240117,-35.04,3130,20240806,27.64,6150,-35.04,20240117,3130,27.64,20240806,6150,-35.04,20240117,3130,27.64,20240806,2.70,N,100590,500,79 억,,57911,N,N,0,N,00,N 20241125,150824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3955,95,2,2.46,476814710,121590,62.13,3895,3975,3850,5010,2705,3860,3921.50,0.37,0,11719,4070,3965,3860,3755,3650,3912,3702,79,1150,500,2390,5,1,15830023,626,15.69,0.63,12,0.77,252.00,6249.00,6150,20240117,-35.69,3130,20240806,26.36,6150,-35.69,20240117,3130,26.36,20240806,6150,-35.69,20240117,3130,26.36,20240806,2.70,N,100590,500,79 억,,57911,N,N,0,N,00,N 20241125,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3965,105,2,2.72,445756245,113713,58.11,3895,3975,3850,5010,2705,3860,3920.01,0.37,0,11715,4070,3965,3860,3755,3650,3912,3702,79,1150,500,2390,5,1,15830023,628,15.73,0.63,12,0.72,252.00,6249.00,6150,20240117,-35.53,3130,20240806,26.68,6150,-35.53,20240117,3130,26.68,20240806,6150,-35.53,20240117,3130,26.68,20240806,2.70,N,100590,500,79 억,,57911,N,N,0,N,00,N diff --git a/100660/price/prices-20241101.csv b/100660/price/prices-20241101.csv index b8701fba2cfc..e4fb40313f3e 100644 --- a/100660/price/prices-20241101.csv +++ b/100660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,10,2,0.25,321743190,80443,67.35,4000,4035,3960,5210,2810,4010,3999.29,2.14,0,-1509,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,507,26.27,0.77,12,0.64,153.00,5214.00,6050,20240607,-33.55,3555,20240909,13.08,6050,-33.55,20240607,3555,13.08,20240909,6050,-33.55,20240607,3555,13.08,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N +20241126,150828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3990,-20,5,-0.50,297289170,74354,62.25,4000,4035,3960,5210,2810,4010,3998.29,2.14,0,109,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,503,26.08,0.77,12,0.59,153.00,5214.00,6050,20240607,-34.05,3555,20240909,12.24,6050,-34.05,20240607,3555,12.24,20240909,6050,-34.05,20240607,3555,12.24,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N +20241126,140826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,-30,5,-0.75,278803050,69709,58.36,4000,4035,3960,5210,2810,4010,3999.53,2.14,0,-840,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,501,26.01,0.76,12,0.55,153.00,5214.00,6050,20240607,-34.21,3555,20240909,11.95,6050,-34.21,20240607,3555,11.95,20240909,6050,-34.21,20240607,3555,11.95,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N +20241126,130825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,-25,5,-0.62,248833020,62158,52.04,4000,4035,3965,5210,2810,4010,4003.23,2.14,0,-1000,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,502,26.05,0.76,12,0.49,153.00,5214.00,6050,20240607,-34.13,3555,20240909,12.10,6050,-34.13,20240607,3555,12.10,20240909,6050,-34.13,20240607,3555,12.10,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N +20241126,120830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,10,2,0.25,222582465,55583,46.54,4000,4035,3965,5210,2810,4010,4004.51,2.14,0,113,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,507,26.27,0.77,12,0.44,153.00,5214.00,6050,20240607,-33.55,3555,20240909,13.08,6050,-33.55,20240607,3555,13.08,20240909,6050,-33.55,20240607,3555,13.08,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N +20241126,110834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,5,2,0.12,204972945,51194,42.86,4000,4035,3965,5210,2810,4010,4003.85,2.14,0,-2445,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,506,26.24,0.77,12,0.41,153.00,5214.00,6050,20240607,-33.64,3555,20240909,12.94,6050,-33.64,20240607,3555,12.94,20240909,6050,-33.64,20240607,3555,12.94,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N +20241126,100838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,5,2,0.12,168993800,42227,35.35,4000,4035,3965,5210,2810,4010,4002.03,2.14,0,-194,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,506,26.24,0.77,12,0.34,153.00,5214.00,6050,20240607,-33.64,3555,20240909,12.94,6050,-33.64,20240607,3555,12.94,20240909,6050,-33.64,20240607,3555,12.94,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N +20241126,090829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,10,2,0.25,20582410,5136,4.30,4000,4030,3985,5210,2810,4010,4007.48,2.14,0,74,4083,4046,3973,3936,3863,4065,3955,63,1200,500,2640,5,1,12600000,507,26.27,0.77,12,0.04,153.00,5214.00,6050,20240607,-33.55,3555,20240909,13.08,6050,-33.55,20240607,3555,13.08,20240909,6050,-33.55,20240607,3555,13.08,20240909,3.79,N,100660,500,63 억,,269325,N,N,0,N,00,N 20241125,160808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,115,2,2.95,472338630,118838,205.08,3900,4010,3900,5060,2730,3895,3974.64,1.77,0,45338,3981,3937,3906,3862,3831,3960,3885,63,1165,500,2570,5,1,12600000,505,26.21,0.77,12,0.94,153.00,5214.00,6050,20240607,-33.72,3555,20240909,12.80,6050,-33.72,20240607,3555,12.80,20240909,6050,-33.72,20240607,3555,12.80,20240909,3.91,N,100660,500,63 억,,223283,N,N,0,N,00,N 20241125,150825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,100,2,2.57,424246680,106827,184.36,3900,4005,3900,5060,2730,3895,3971.34,1.77,0,44789,3981,3937,3906,3862,3831,3960,3885,63,1165,500,2570,5,1,12600000,503,26.11,0.77,12,0.85,153.00,5214.00,6050,20240607,-33.97,3555,20240909,12.38,6050,-33.97,20240607,3555,12.38,20240909,6050,-33.97,20240607,3555,12.38,20240909,3.91,N,100660,500,63 억,,223283,N,N,0,N,00,N 20241125,140823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,75,2,1.93,370380970,93290,160.99,3900,4005,3900,5060,2730,3895,3970.21,1.77,0,41712,3981,3937,3906,3862,3831,3960,3885,63,1165,500,2570,5,1,12600000,500,25.95,0.76,12,0.74,153.00,5214.00,6050,20240607,-34.38,3555,20240909,11.67,6050,-34.38,20240607,3555,11.67,20240909,6050,-34.38,20240607,3555,11.67,20240909,3.91,N,100660,500,63 억,,223283,N,N,0,N,00,N diff --git a/100700/price/prices-20241101.csv b/100700/price/prices-20241101.csv index 5c4844605f01..8939869b34b1 100644 --- a/100700/price/prices-20241101.csv +++ b/100700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160820,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2570,10,2,0.39,119701490,47206,91.19,2570,2570,2495,3325,1795,2560,2535.72,1.02,0,-835,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1126,7.54,0.83,12,0.11,341.00,3110.00,3650,20240522,-29.59,2415,20240805,6.42,3650,-29.59,20240522,2415,6.42,20240805,3650,-29.59,20240522,2415,6.42,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N +20241126,150828,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2560,0,3,0.00,115570055,45596,88.08,2570,2570,2495,3325,1795,2560,2534.65,1.02,0,-864,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1121,7.51,0.82,12,0.10,341.00,3110.00,3650,20240522,-29.86,2415,20240805,6.00,3650,-29.86,20240522,2415,6.00,20240805,3650,-29.86,20240522,2415,6.00,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N +20241126,140826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2550,-10,5,-0.39,114822130,45303,87.52,2570,2570,2495,3325,1795,2560,2534.54,1.02,0,-820,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1117,7.48,0.82,12,0.10,341.00,3110.00,3650,20240522,-30.14,2415,20240805,5.59,3650,-30.14,20240522,2415,5.59,20240805,3650,-30.14,20240522,2415,5.59,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N +20241126,130825,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2535,-25,5,-0.98,105421365,41603,80.37,2570,2570,2495,3325,1795,2560,2533.98,1.02,0,-910,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1110,7.43,0.82,12,0.09,341.00,3110.00,3650,20240522,-30.55,2415,20240805,4.97,3650,-30.55,20240522,2415,4.97,20240805,3650,-30.55,20240522,2415,4.97,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N +20241126,120830,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2545,-15,5,-0.59,94715020,37368,72.19,2570,2570,2495,3325,1795,2560,2534.66,1.02,0,-1862,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1115,7.46,0.82,12,0.09,341.00,3110.00,3650,20240522,-30.27,2415,20240805,5.38,3650,-30.27,20240522,2415,5.38,20240805,3650,-30.27,20240522,2415,5.38,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N +20241126,110835,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2530,-30,5,-1.17,94613515,37328,72.11,2570,2570,2495,3325,1795,2560,2534.65,1.02,0,-1866,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1108,7.42,0.81,12,0.09,341.00,3110.00,3650,20240522,-30.68,2415,20240805,4.76,3650,-30.68,20240522,2415,4.76,20240805,3650,-30.68,20240522,2415,4.76,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N +20241126,100838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2550,-10,5,-0.39,29290700,11471,22.16,2570,2570,2545,3325,1795,2560,2553.46,1.02,0,-1876,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1117,7.48,0.82,12,0.03,341.00,3110.00,3650,20240522,-30.14,2415,20240805,5.59,3650,-30.14,20240522,2415,5.59,20240805,3650,-30.14,20240522,2415,5.59,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N +20241126,090830,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2565,5,2,0.20,105220,41,0.08,2570,2570,2565,3325,1795,2560,2566.34,1.02,0,-31,2593,2576,2563,2546,2533,2575,2545,44,765,100,1890,5,1,43800000,1123,7.52,0.82,12,0.00,341.00,3110.00,3650,20240522,-29.73,2415,20240805,6.21,3650,-29.73,20240522,2415,6.21,20240805,3650,-29.73,20240522,2415,6.21,20240805,1.35,N,100700,100,43 억,,445653,N,N,0,N,00,N 20241125,160808,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2560,5,2,0.20,131858400,51418,180.22,2560,2580,2550,3320,1790,2555,2564.44,0.99,0,10810,2625,2590,2570,2535,2515,2580,2525,44,765,100,1890,5,1,43800000,1121,7.51,0.82,12,0.12,341.00,3110.00,3650,20240522,-29.86,2415,20240805,6.00,3650,-29.86,20240522,2415,6.00,20240805,3650,-29.86,20240522,2415,6.00,20240805,1.35,N,100700,100,43 억,,434843,N,N,0,N,00,N 20241125,150825,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2565,10,2,0.39,126634470,49381,173.08,2560,2580,2550,3320,1790,2555,2564.44,0.99,0,11331,2625,2590,2570,2535,2515,2580,2525,44,765,100,1890,5,1,43800000,1123,7.52,0.82,12,0.11,341.00,3110.00,3650,20240522,-29.73,2415,20240805,6.21,3650,-29.73,20240522,2415,6.21,20240805,3650,-29.73,20240522,2415,6.21,20240805,1.35,N,100700,100,43 억,,434843,N,N,0,N,00,N 20241125,140823,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2570,15,2,0.59,98833645,38551,135.12,2560,2580,2550,3320,1790,2555,2563.71,0.99,0,12336,2625,2590,2570,2535,2515,2580,2525,44,765,100,1890,5,1,43800000,1126,7.54,0.83,12,0.09,341.00,3110.00,3650,20240522,-29.59,2415,20240805,6.42,3650,-29.59,20240522,2415,6.42,20240805,3650,-29.59,20240522,2415,6.42,20240805,1.35,N,100700,100,43 억,,434843,N,N,0,N,00,N diff --git a/100790/price/prices-20241101.csv b/100790/price/prices-20241101.csv index 8da856e19a29..7810b712c59e 100644 --- a/100790/price/prices-20241101.csv +++ b/100790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160820,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5000,50,2,1.01,2715846035,546098,66.59,4940,5030,4900,6430,3465,4950,4973.17,0.81,0,-3645,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,10,1,53124634,2656,10.94,0.77,12,1.03,457.00,6503.00,7330,20240219,-31.79,4410,20240909,13.38,7330,-31.79,20240219,4410,13.38,20240909,7330,-31.79,20240219,4410,13.38,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N +20241126,150828,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4990,40,2,0.81,2510639500,504949,61.57,4940,5030,4900,6430,3465,4950,4972.07,0.81,0,-7475,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,5,1,53124634,2651,10.92,0.77,12,0.95,457.00,6503.00,7330,20240219,-31.92,4410,20240909,13.15,7330,-31.92,20240219,4410,13.15,20240909,7330,-31.92,20240219,4410,13.15,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N +20241126,140827,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4970,20,2,0.40,2189180360,440365,53.70,4940,5030,4900,6430,3465,4950,4971.29,0.81,0,-23036,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,5,1,53124634,2640,10.88,0.76,12,0.83,457.00,6503.00,7330,20240219,-32.20,4410,20240909,12.70,7330,-32.20,20240219,4410,12.70,20240909,7330,-32.20,20240219,4410,12.70,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N +20241126,130825,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4980,30,2,0.61,1931690055,388498,47.37,4940,5030,4900,6430,3465,4950,4972.20,0.81,0,-26579,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,5,1,53124634,2646,10.90,0.77,12,0.73,457.00,6503.00,7330,20240219,-32.06,4410,20240909,12.93,7330,-32.06,20240219,4410,12.93,20240909,7330,-32.06,20240219,4410,12.93,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N +20241126,120831,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4990,40,2,0.81,1715145720,345125,42.08,4940,5030,4900,6430,3465,4950,4969.64,0.81,0,-33572,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,5,1,53124634,2651,10.92,0.77,12,0.65,457.00,6503.00,7330,20240219,-31.92,4410,20240909,13.15,7330,-31.92,20240219,4410,13.15,20240909,7330,-31.92,20240219,4410,13.15,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N +20241126,110835,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4990,40,2,0.81,1502425560,302539,36.89,4940,5030,4900,6430,3465,4950,4966.06,0.81,0,-35977,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,5,1,53124634,2651,10.92,0.77,12,0.57,457.00,6503.00,7330,20240219,-31.92,4410,20240909,13.15,7330,-31.92,20240219,4410,13.15,20240909,7330,-31.92,20240219,4410,13.15,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N +20241126,100839,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4960,10,2,0.20,1279966720,257729,31.43,4940,5030,4900,6430,3465,4950,4966.33,0.81,0,-30839,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,5,1,53124634,2635,10.85,0.76,12,0.49,457.00,6503.00,7330,20240219,-32.33,4410,20240909,12.47,7330,-32.33,20240219,4410,12.47,20240909,7330,-32.33,20240219,4410,12.47,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N +20241126,090830,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4930,-20,5,-0.40,346540190,70114,8.55,4940,4995,4900,6430,3465,4950,4942.52,0.81,0,5306,5103,5026,4923,4846,4743,5065,4885,550,1480,1000,3460,5,1,53124634,2619,10.79,0.76,12,0.13,457.00,6503.00,7330,20240219,-32.74,4410,20240909,11.79,7330,-32.74,20240219,4410,11.79,20240909,7330,-32.74,20240219,4410,11.79,20240909,3.50,N,100790,1000,550 억,,429981,N,N,2956,N,00,N 20241125,160809,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4950,120,2,2.48,3995716500,807973,103.05,4820,5000,4820,6270,3385,4830,4945.44,0.68,0,66143,5040,4935,4870,4765,4700,4902,4732,550,1440,1000,3380,5,1,53124634,2630,10.83,0.76,12,1.52,457.00,6503.00,7330,20240219,-32.47,4410,20240909,12.24,7330,-32.47,20240219,4410,12.24,20240909,7330,-32.47,20240219,4410,12.24,20240909,3.81,N,100790,1000,550 억,,363316,N,N,2956,N,00,N 20241125,150825,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4995,165,2,3.42,3667307595,741809,94.61,4820,5000,4820,6270,3385,4830,4943.83,0.68,0,68500,5040,4935,4870,4765,4700,4902,4732,550,1440,1000,3380,5,1,53124634,2654,10.93,0.77,12,1.40,457.00,6503.00,7330,20240219,-31.86,4410,20240909,13.27,7330,-31.86,20240219,4410,13.27,20240909,7330,-31.86,20240219,4410,13.27,20240909,3.81,N,100790,1000,550 억,,363316,N,N,0,N,00,N 20241125,140824,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4970,140,2,2.90,3251663520,658409,83.97,4820,5000,4820,6270,3385,4830,4938.77,0.68,0,67373,5040,4935,4870,4765,4700,4902,4732,550,1440,1000,3380,5,1,53124634,2640,10.88,0.76,12,1.24,457.00,6503.00,7330,20240219,-32.20,4410,20240909,12.70,7330,-32.20,20240219,4410,12.70,20240909,7330,-32.20,20240219,4410,12.70,20240909,3.81,N,100790,1000,550 억,,363316,N,N,0,N,00,N diff --git a/100840/price/prices-20241101.csv b/100840/price/prices-20241101.csv index c1d233028210..d5109051dca5 100644 --- a/100840/price/prices-20241101.csv +++ b/100840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160820,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18150,-60,5,-0.33,6247247040,341738,59.89,18320,18930,17720,23650,12750,18210,18281.15,1.51,0,32425,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3754,16.52,1.29,12,1.65,1099.00,14034.00,19880,20241122,-8.70,7200,20240125,152.08,19880,-8.70,20241122,7200,152.08,20240125,35250,-48.51,20240415,9450,92.06,20240530,2.45,N,100840,500,103 억,,312453,N,N,326,N,00,N +20241126,150829,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18020,-190,5,-1.04,5909581720,323085,56.62,18320,18930,17720,23650,12750,18210,18291.34,1.51,0,34054,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3727,16.40,1.28,12,1.56,1099.00,14034.00,19880,20241122,-9.36,7200,20240125,150.28,19880,-9.36,20241122,7200,150.28,20240125,35250,-48.88,20240415,9450,90.69,20240530,2.45,N,100840,500,103 억,,312453,N,N,506,N,00,N +20241126,140827,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18080,-130,5,-0.71,5462696600,298238,52.26,18320,18930,17720,23650,12750,18210,18316.91,1.51,0,30363,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3739,16.45,1.29,12,1.44,1099.00,14034.00,19880,20241122,-9.05,7200,20240125,151.11,19880,-9.05,20241122,7200,151.11,20240125,35250,-48.71,20240415,9450,91.32,20240530,2.45,N,100840,500,103 억,,312453,N,N,506,N,00,N +20241126,130826,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18150,-60,5,-0.33,5071618150,276510,48.46,18320,18930,17720,23650,12750,18210,18341.99,1.51,0,27452,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3754,16.52,1.29,12,1.34,1099.00,14034.00,19880,20241122,-8.70,7200,20240125,152.08,19880,-8.70,20241122,7200,152.08,20240125,35250,-48.51,20240415,9450,92.06,20240530,2.45,N,100840,500,103 억,,312453,N,N,506,N,00,N +20241126,120831,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18300,90,2,0.49,4764667750,259644,45.50,18320,18930,17720,23650,12750,18210,18351.29,1.51,0,23729,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3785,16.65,1.30,12,1.26,1099.00,14034.00,19880,20241122,-7.95,7200,20240125,154.17,19880,-7.95,20241122,7200,154.17,20240125,35250,-48.09,20240415,9450,93.65,20240530,2.45,N,100840,500,103 억,,312453,N,N,506,N,00,N +20241126,110835,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18490,280,2,1.54,4410608090,240405,42.13,18320,18930,17720,23650,12750,18210,18347.11,1.51,0,24710,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3824,16.82,1.32,12,1.16,1099.00,14034.00,19880,20241122,-6.99,7200,20240125,156.81,19880,-6.99,20241122,7200,156.81,20240125,35250,-47.55,20240415,9450,95.66,20240530,2.45,N,100840,500,103 억,,312453,N,N,506,N,00,N +20241126,100839,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18140,-70,5,-0.38,3830185990,208719,36.58,18320,18930,17720,23650,12750,18210,18351.56,1.51,0,15874,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3751,16.51,1.29,12,1.01,1099.00,14034.00,19880,20241122,-8.75,7200,20240125,151.94,19880,-8.75,20241122,7200,151.94,20240125,35250,-48.54,20240415,9450,91.96,20240530,2.45,N,100840,500,103 억,,312453,N,N,506,N,00,N +20241126,090831,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18550,340,2,1.87,988511970,53510,9.38,18320,18720,18210,23650,12750,18210,18478.14,1.51,0,-2505,20056,19132,18626,17702,17196,18880,17450,103,5440,500,12740,10,1,20680783,3836,16.88,1.32,12,0.26,1099.00,14034.00,19880,20241122,-6.69,7200,20240125,157.64,19880,-6.69,20241122,7200,157.64,20240125,35250,-47.38,20240415,9450,96.30,20240530,2.45,N,100840,500,103 억,,312453,N,N,506,N,00,N 20241125,160809,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18210,-970,5,-5.06,10523347750,563773,37.31,19550,19550,18120,24900,13430,19180,18669.72,1.97,0,-81561,21300,20240,18820,17760,16340,20770,18290,103,5720,500,13420,10,1,20680783,3766,16.57,1.30,12,2.73,1099.00,14034.00,19880,20241122,-8.40,7200,20240125,152.92,19880,-8.40,20241122,7200,152.92,20240125,35250,-48.34,20240415,9450,92.70,20240530,2.33,N,100840,500,103 억,,407798,N,N,506,N,00,N 20241125,150826,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18360,-820,5,-4.28,9341919550,498978,33.02,19550,19550,18270,24900,13430,19180,18722.10,1.97,0,-71962,21300,20240,18820,17760,16340,20770,18290,103,5720,500,13420,10,1,20680783,3797,16.71,1.31,12,2.41,1099.00,14034.00,19880,20241122,-7.65,7200,20240125,155.00,19880,-7.65,20241122,7200,155.00,20240125,35250,-47.91,20240415,9450,94.29,20240530,2.33,N,100840,500,103 억,,407798,N,N,38,N,00,N 20241125,140824,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18370,-810,5,-4.22,8280162510,441444,29.21,19550,19550,18270,24900,13430,19180,18756.98,1.97,0,-66825,21300,20240,18820,17760,16340,20770,18290,103,5720,500,13420,10,1,20680783,3799,16.72,1.31,12,2.13,1099.00,14034.00,19880,20241122,-7.60,7200,20240125,155.14,19880,-7.60,20241122,7200,155.14,20240125,35250,-47.89,20240415,9450,94.39,20240530,2.33,N,100840,500,103 억,,407798,N,N,38,N,00,N diff --git a/101000/price/prices-20241101.csv b/101000/price/prices-20241101.csv index 42931c414f89..b9c525f14e2f 100644 --- a/101000/price/prices-20241101.csv +++ b/101000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,70,2,3.37,402374610,191782,114.34,2080,2160,2025,2700,1460,2080,2098.08,0.67,0,65730,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,648,10.80,2.58,12,0.64,199.00,833.00,4225,20240327,-49.11,1863,20241011,15.41,4225,-49.11,20240327,1863,15.41,20241011,4225,-49.11,20240327,1863,15.41,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N +20241126,150829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,55,2,2.64,359856490,171979,102.53,2080,2160,2025,2700,1460,2080,2092.44,0.67,0,67515,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,644,10.73,2.56,12,0.57,199.00,833.00,4225,20240327,-49.47,1863,20241011,14.60,4225,-49.47,20240327,1863,14.60,20241011,4225,-49.47,20240327,1863,14.60,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N +20241126,140827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,60,2,2.88,278328645,133905,79.83,2080,2140,2025,2700,1460,2080,2078.55,0.67,0,67131,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,645,10.75,2.57,12,0.44,199.00,833.00,4225,20240327,-49.35,1863,20241011,14.87,4225,-49.35,20240327,1863,14.87,20241011,4225,-49.35,20240327,1863,14.87,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N +20241126,130826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,40,2,1.92,202713975,98105,58.49,2080,2125,2025,2700,1460,2080,2066.30,0.67,0,48353,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,639,10.65,2.55,12,0.33,199.00,833.00,4225,20240327,-49.82,1863,20241011,13.79,4225,-49.82,20240327,1863,13.79,20241011,4225,-49.82,20240327,1863,13.79,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N +20241126,120831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-10,5,-0.48,139902715,68158,40.64,2080,2100,2025,2700,1460,2080,2052.62,0.67,0,27976,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,624,10.40,2.48,12,0.23,199.00,833.00,4225,20240327,-51.01,1863,20241011,11.11,4225,-51.01,20240327,1863,11.11,20241011,4225,-51.01,20240327,1863,11.11,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N +20241126,110835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-20,5,-0.96,100550135,49171,29.32,2080,2100,2025,2700,1460,2080,2044.91,0.67,0,10673,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,621,10.35,2.47,12,0.16,199.00,833.00,4225,20240327,-51.24,1863,20241011,10.57,4225,-51.24,20240327,1863,10.57,20241011,4225,-51.24,20240327,1863,10.57,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N +20241126,100839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-40,5,-1.92,67202095,32962,19.65,2080,2100,2025,2700,1460,2080,2038.77,0.67,0,1252,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,615,10.25,2.45,12,0.11,199.00,833.00,4225,20240327,-51.72,1863,20241011,9.50,4225,-51.72,20240327,1863,9.50,20241011,4225,-51.72,20240327,1863,9.50,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N +20241126,090831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,5,2,0.24,2723590,1307,0.78,2080,2100,2055,2700,1460,2080,2083.85,0.67,0,-1125,2190,2134,2064,2008,1938,2100,1974,151,620,500,1240,5,1,30149619,629,10.48,2.50,12,0.00,199.00,833.00,4225,20240327,-50.65,1863,20241011,11.92,4225,-50.65,20240327,1863,11.92,20241011,4225,-50.65,20240327,1863,11.92,20241011,1.26,N,101000,500,150 억,,201508,N,N,0,N,00,N 20241125,160809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,-10,5,-0.48,342569773,167729,83.74,2090,2120,1994,2715,1465,2090,2042.40,0.81,0,-42255,2210,2150,2080,2020,1950,2180,2050,151,625,500,1250,5,1,30149619,627,10.45,2.50,12,0.56,199.00,833.00,4225,20240327,-50.77,1863,20241011,11.65,4225,-50.77,20240327,1863,11.65,20241011,4225,-50.77,20240327,1863,11.65,20241011,1.26,N,101000,500,150 억,,243573,N,N,0,N,00,N 20241125,150826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,-15,5,-0.72,307359243,150785,75.28,2090,2120,1994,2715,1465,2090,2038.39,0.81,0,-36097,2210,2150,2080,2020,1950,2180,2050,151,625,500,1250,5,1,30149619,626,10.43,2.49,12,0.50,199.00,833.00,4225,20240327,-50.89,1863,20241011,11.38,4225,-50.89,20240327,1863,11.38,20241011,4225,-50.89,20240327,1863,11.38,20241011,1.26,N,101000,500,150 억,,243573,N,N,0,N,00,N 20241125,140824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-30,5,-1.44,288511478,141644,70.72,2090,2120,1994,2715,1465,2090,2036.88,0.81,0,-36216,2210,2150,2080,2020,1950,2180,2050,151,625,500,1250,5,1,30149619,621,10.35,2.47,12,0.47,199.00,833.00,4225,20240327,-51.24,1863,20241011,10.57,4225,-51.24,20240327,1863,10.57,20241011,4225,-51.24,20240327,1863,10.57,20241011,1.26,N,101000,500,150 억,,243573,N,N,0,N,00,N diff --git a/101140/price/prices-20241101.csv b/101140/price/prices-20241101.csv index a97f54ec1fc8..260694676d04 100644 --- a/101140/price/prices-20241101.csv +++ b/101140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160821,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241126,150829,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241126,140827,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241126,130826,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241126,120832,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241126,110836,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241126,100840,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241126,090831,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231117,0.00,9340,20231117,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241125,160810,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231116,0.00,9340,20231116,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241125,150826,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231116,0.00,9340,20231116,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241125,140825,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231116,0.00,9340,20231116,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N diff --git a/101160/price/prices-20241101.csv b/101160/price/prices-20241101.csv index 39b537c32da1..e967bf8f1289 100644 --- a/101160/price/prices-20241101.csv +++ b/101160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160821,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16920,-170,5,-0.99,2369449140,140844,244.65,17090,17090,16690,22200,11970,17090,16822.44,3.94,0,25776,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2794,5.19,1.17,12,0.85,3261.00,14506.00,27700,20240109,-38.92,16490,20241118,2.61,27700,-38.92,20240109,16490,2.61,20241118,27700,-38.92,20240109,16490,2.61,20241118,2.37,N,101160,500,82 억,,650359,N,N,3,N,00,N +20241126,150829,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16910,-180,5,-1.05,2272671820,135123,234.71,17090,17090,16690,22200,11970,17090,16819.28,3.94,0,25969,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2792,5.19,1.17,12,0.82,3261.00,14506.00,27700,20240109,-38.95,16490,20241118,2.55,27700,-38.95,20240109,16490,2.55,20241118,27700,-38.95,20240109,16490,2.55,20241118,2.37,N,101160,500,82 억,,650359,N,N,2,N,00,N +20241126,140828,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16710,-380,5,-2.22,1976908640,117548,204.19,17090,17090,16690,22200,11970,17090,16817.88,3.94,0,28044,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2759,5.12,1.15,12,0.71,3261.00,14506.00,27700,20240109,-39.68,16490,20241118,1.33,27700,-39.68,20240109,16490,1.33,20241118,27700,-39.68,20240109,16490,1.33,20241118,2.37,N,101160,500,82 억,,650359,N,N,2,N,00,N +20241126,130827,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16710,-380,5,-2.22,1855091470,110258,191.52,17090,17090,16700,22200,11970,17090,16825.01,3.94,0,28859,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2759,5.12,1.15,12,0.67,3261.00,14506.00,27700,20240109,-39.68,16490,20241118,1.33,27700,-39.68,20240109,16490,1.33,20241118,27700,-39.68,20240109,16490,1.33,20241118,2.37,N,101160,500,82 억,,650359,N,N,2,N,00,N +20241126,120832,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16800,-290,5,-1.70,1671567170,99289,172.47,17090,17090,16720,22200,11970,17090,16835.37,3.94,0,27733,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2774,5.15,1.16,12,0.60,3261.00,14506.00,27700,20240109,-39.35,16490,20241118,1.88,27700,-39.35,20240109,16490,1.88,20241118,27700,-39.35,20240109,16490,1.88,20241118,2.37,N,101160,500,82 억,,650359,N,N,2,N,00,N +20241126,110836,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16810,-280,5,-1.64,1120809360,66450,115.43,17090,17090,16720,22200,11970,17090,16866.96,3.94,0,10004,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2775,5.15,1.16,12,0.40,3261.00,14506.00,27700,20240109,-39.31,16490,20241118,1.94,27700,-39.31,20240109,16490,1.94,20241118,27700,-39.31,20240109,16490,1.94,20241118,2.37,N,101160,500,82 억,,650359,N,N,2,N,00,N +20241126,100840,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16900,-190,5,-1.11,507327880,29948,52.02,17090,17090,16890,22200,11970,17090,16940.29,3.94,0,-278,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2790,5.18,1.17,12,0.18,3261.00,14506.00,27700,20240109,-38.99,16490,20241118,2.49,27700,-38.99,20240109,16490,2.49,20241118,27700,-38.99,20240109,16490,2.49,20241118,2.37,N,101160,500,82 억,,650359,N,N,2,N,00,N +20241126,090832,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16910,-180,5,-1.05,103615410,6114,10.62,17090,17090,16910,22200,11970,17090,16947.24,3.94,0,-1553,17490,17290,17180,16980,16870,17235,16925,83,5110,500,12640,10,1,16510993,2792,5.19,1.17,12,0.04,3261.00,14506.00,27700,20240109,-38.95,16490,20241118,2.55,27700,-38.95,20240109,16490,2.55,20241118,27700,-38.95,20240109,16490,2.55,20241118,2.37,N,101160,500,82 억,,650359,N,N,2,N,00,N 20241125,160810,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17090,-40,5,-0.23,985112610,57333,88.71,17210,17380,17070,22250,12000,17130,17182.32,3.96,0,-1822,17663,17396,17193,16926,16723,17530,17060,83,5120,500,12670,10,1,16510993,2822,5.24,1.18,12,0.35,3261.00,14506.00,27700,20240109,-38.30,16490,20241118,3.64,27700,-38.30,20240109,16490,3.64,20241118,27700,-38.30,20240109,16490,3.64,20241118,2.39,N,101160,500,82 억,,653049,N,N,2,N,00,N 20241125,150827,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17120,-10,5,-0.06,912161700,53067,82.11,17210,17380,17070,22250,12000,17130,17188.87,3.96,0,-2457,17663,17396,17193,16926,16723,17530,17060,83,5120,500,12670,10,1,16510993,2827,5.25,1.18,12,0.32,3261.00,14506.00,27700,20240109,-38.19,16490,20241118,3.82,27700,-38.19,20240109,16490,3.82,20241118,27700,-38.19,20240109,16490,3.82,20241118,2.39,N,101160,500,82 억,,653049,N,N,14,N,00,N 20241125,140825,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17090,-40,5,-0.23,776034400,45111,69.80,17210,17380,17090,22250,12000,17130,17202.78,3.96,0,-2704,17663,17396,17193,16926,16723,17530,17060,83,5120,500,12670,10,1,16510993,2822,5.24,1.18,12,0.27,3261.00,14506.00,27700,20240109,-38.30,16490,20241118,3.64,27700,-38.30,20240109,16490,3.64,20241118,27700,-38.30,20240109,16490,3.64,20241118,2.39,N,101160,500,82 억,,653049,N,N,14,N,00,N diff --git a/101170/price/prices-20241101.csv b/101170/price/prices-20241101.csv index 179c57806ca7..046186e536b2 100644 --- a/101170/price/prices-20241101.csv +++ b/101170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5510,110,2,2.04,510955060,93383,112.95,5370,5570,5370,7020,3780,5400,5471.27,1.74,0,6449,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,744,14.77,0.82,12,0.69,373.00,6742.00,9070,20240607,-39.25,4815,20241115,14.43,9070,-39.25,20240607,4815,14.43,20241115,9070,-39.25,20240607,4815,14.43,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N +20241126,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,70,2,1.30,443886920,81190,98.20,5370,5570,5370,7020,3780,5400,5467.26,1.74,0,6404,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,738,14.66,0.81,12,0.60,373.00,6742.00,9070,20240607,-39.69,4815,20241115,13.60,9070,-39.69,20240607,4815,13.60,20241115,9070,-39.69,20240607,4815,13.60,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N +20241126,140828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,80,2,1.48,374142800,68445,82.79,5370,5570,5370,7020,3780,5400,5466.33,1.74,0,5888,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,740,14.69,0.81,12,0.51,373.00,6742.00,9070,20240607,-39.58,4815,20241115,13.81,9070,-39.58,20240607,4815,13.81,20241115,9070,-39.58,20240607,4815,13.81,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N +20241126,130827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,30,2,0.56,194776670,35798,43.30,5370,5500,5370,7020,3780,5400,5440.99,1.74,0,4492,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,733,14.56,0.81,12,0.27,373.00,6742.00,9070,20240607,-40.13,4815,20241115,12.77,9070,-40.13,20240607,4815,12.77,20241115,9070,-40.13,20240607,4815,12.77,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N +20241126,120832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,70,2,1.30,165381820,30378,36.74,5370,5500,5370,7020,3780,5400,5444.13,1.74,0,4490,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,738,14.66,0.81,12,0.23,373.00,6742.00,9070,20240607,-39.69,4815,20241115,13.60,9070,-39.69,20240607,4815,13.60,20241115,9070,-39.69,20240607,4815,13.60,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N +20241126,110836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5440,40,2,0.74,134431000,24698,29.87,5370,5500,5370,7020,3780,5400,5442.99,1.74,0,829,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,734,14.58,0.81,12,0.18,373.00,6742.00,9070,20240607,-40.02,4815,20241115,12.98,9070,-40.02,20240607,4815,12.98,20241115,9070,-40.02,20240607,4815,12.98,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N +20241126,100840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,50,2,0.93,88538900,16252,19.66,5370,5500,5370,7020,3780,5400,5447.88,1.74,0,-1783,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,736,14.61,0.81,12,0.12,373.00,6742.00,9070,20240607,-39.91,4815,20241115,13.19,9070,-39.91,20240607,4815,13.19,20241115,9070,-39.91,20240607,4815,13.19,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N +20241126,090832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,30,2,0.56,26269170,4850,5.87,5370,5440,5370,7020,3780,5400,5416.32,1.74,0,1587,5540,5470,5380,5310,5220,5505,5345,68,1620,500,3990,10,1,13500000,733,14.56,0.81,12,0.04,373.00,6742.00,9070,20240607,-40.13,4815,20241115,12.77,9070,-40.13,20240607,4815,12.77,20241115,9070,-40.13,20240607,4815,12.77,20241115,4.40,N,101170,500,67 억,,234901,N,N,0,N,00,N 20241125,160810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,130,2,2.47,446107120,82437,118.58,5290,5450,5290,6850,3690,5270,5411.49,1.45,0,39773,5456,5362,5316,5222,5176,5340,5200,68,1580,500,3890,10,1,13500000,729,14.48,0.80,12,0.61,373.00,6742.00,9070,20240607,-40.46,4815,20241115,12.15,9070,-40.46,20240607,4815,12.15,20241115,9070,-40.46,20240607,4815,12.15,20241115,4.46,N,101170,500,67 억,,195128,N,N,0,N,00,N 20241125,150827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,150,2,2.85,436510340,80665,116.03,5290,5450,5290,6850,3690,5270,5411.40,1.45,0,38444,5456,5362,5316,5222,5176,5340,5200,68,1580,500,3890,10,1,13500000,732,14.53,0.80,12,0.60,373.00,6742.00,9070,20240607,-40.24,4815,20241115,12.56,9070,-40.24,20240607,4815,12.56,20241115,9070,-40.24,20240607,4815,12.56,20241115,4.46,N,101170,500,67 억,,195128,N,N,0,N,00,N 20241125,140825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,160,2,3.04,400518350,74021,106.48,5290,5450,5290,6850,3690,5270,5410.87,1.45,0,39439,5456,5362,5316,5222,5176,5340,5200,68,1580,500,3890,10,1,13500000,733,14.56,0.81,12,0.55,373.00,6742.00,9070,20240607,-40.13,4815,20241115,12.77,9070,-40.13,20240607,4815,12.77,20241115,9070,-40.13,20240607,4815,12.77,20241115,4.46,N,101170,500,67 억,,195128,N,N,0,N,00,N diff --git a/101240/price/prices-20241101.csv b/101240/price/prices-20241101.csv index 74622695f799..2f138dd6a1f8 100644 --- a/101240/price/prices-20241101.csv +++ b/101240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160822,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4050,-55,5,-1.34,286237820,70315,114.82,4105,4130,4045,5330,2875,4105,4071.07,2.33,0,3322,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,419,12.24,0.54,12,0.68,331.00,7450.00,6230,20240820,-34.99,4045,20241126,0.12,6230,-34.99,20240820,4045,0.12,20241126,6230,-34.99,20240820,4045,0.12,20241126,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N +20241126,150830,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4050,-55,5,-1.34,252886460,62081,101.38,4105,4130,4050,5330,2875,4105,4073.49,2.33,0,1313,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,419,12.24,0.54,12,0.60,331.00,7450.00,6230,20240820,-34.99,4050,20241126,0.00,6230,-34.99,20240820,4050,0.00,20241126,6230,-34.99,20240820,4050,0.00,20241126,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N +20241126,140828,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4065,-40,5,-0.97,166990755,40931,66.84,4105,4130,4050,5330,2875,4105,4079.81,2.33,0,-3865,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,420,12.28,0.55,12,0.40,331.00,7450.00,6230,20240820,-34.75,4050,20241126,0.37,6230,-34.75,20240820,4050,0.37,20241126,6230,-34.75,20240820,4050,0.37,20241126,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N +20241126,130827,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4065,-40,5,-0.97,158195550,38770,63.31,4105,4130,4050,5330,2875,4105,4080.36,2.33,0,-3879,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,420,12.28,0.55,12,0.37,331.00,7450.00,6230,20240820,-34.75,4050,20241126,0.37,6230,-34.75,20240820,4050,0.37,20241126,6230,-34.75,20240820,4050,0.37,20241126,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N +20241126,120832,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4055,-50,5,-1.22,143231245,35091,57.30,4105,4130,4050,5330,2875,4105,4081.71,2.33,0,-3602,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,419,12.25,0.54,12,0.34,331.00,7450.00,6230,20240820,-34.91,4050,20241126,0.12,6230,-34.91,20240820,4050,0.12,20241126,6230,-34.91,20240820,4050,0.12,20241126,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N +20241126,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,0,3,0.00,99643345,24366,39.79,4105,4130,4060,5330,2875,4105,4089.44,2.33,0,-3100,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,424,12.40,0.55,12,0.24,331.00,7450.00,6230,20240820,-34.11,4050,20241121,1.36,6230,-34.11,20240820,4050,1.36,20241121,6230,-34.11,20240820,4050,1.36,20241121,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N +20241126,100841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,-20,5,-0.49,59989905,14658,23.94,4105,4130,4060,5330,2875,4105,4092.64,2.33,0,-2197,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,422,12.34,0.55,12,0.14,331.00,7450.00,6230,20240820,-34.43,4050,20241121,0.86,6230,-34.43,20240820,4050,0.86,20241121,6230,-34.43,20240820,4050,0.86,20241121,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N +20241126,090832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,15,2,0.37,14832950,3611,5.90,4105,4130,4080,5330,2875,4105,4107.71,2.33,0,749,4198,4151,4118,4071,4038,4175,4095,52,1225,500,2870,5,1,10340947,426,12.45,0.55,12,0.03,331.00,7450.00,6230,20240820,-33.87,4050,20241121,1.73,6230,-33.87,20240820,4050,1.73,20241121,6230,-33.87,20240820,4050,1.73,20241121,2.52,N,101240,500,51 억,,240534,N,N,0,N,00,N 20241125,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,10,2,0.24,251615125,61237,193.90,4095,4165,4085,5320,2870,4095,4108.87,2.29,0,2256,4231,4162,4126,4057,4021,4145,4040,52,1225,500,2860,5,1,10340947,424,12.40,0.55,12,0.59,331.00,7450.00,6230,20240820,-34.11,4050,20241121,1.36,6230,-34.11,20240820,4050,1.36,20241121,6230,-34.11,20240820,4050,1.36,20241121,2.59,N,101240,500,51 억,,236552,N,N,0,N,00,N 20241125,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,-5,5,-0.12,246349825,59954,189.84,4095,4165,4085,5320,2870,4095,4108.98,2.29,0,2582,4231,4162,4126,4057,4021,4145,4040,52,1225,500,2860,5,1,10340947,423,12.36,0.55,12,0.58,331.00,7450.00,6230,20240820,-34.35,4050,20241121,0.99,6230,-34.35,20240820,4050,0.99,20241121,6230,-34.35,20240820,4050,0.99,20241121,2.59,N,101240,500,51 억,,236552,N,N,0,N,00,N 20241125,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4110,15,2,0.37,220750645,53702,170.05,4095,4165,4090,5320,2870,4095,4110.66,2.29,0,2479,4231,4162,4126,4057,4021,4145,4040,52,1225,500,2860,5,1,10340947,425,12.42,0.55,12,0.52,331.00,7450.00,6230,20240820,-34.03,4050,20241121,1.48,6230,-34.03,20240820,4050,1.48,20241121,6230,-34.03,20240820,4050,1.48,20241121,2.59,N,101240,500,51 억,,236552,N,N,0,N,00,N diff --git a/101330/price/prices-20241101.csv b/101330/price/prices-20241101.csv index f7423b564bf6..4c1b2d338aa5 100644 --- a/101330/price/prices-20241101.csv +++ b/101330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-45,5,-1.49,109311575,36561,158.07,3000,3060,2960,3925,2115,3020,2989.84,2.39,0,-11516,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,689,4.39,0.21,12,0.16,678.00,13907.00,4335,20240205,-31.37,2790,20241115,6.63,4335,-31.37,20240205,2790,6.63,20241115,4335,-31.37,20240205,2790,6.63,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N +20241126,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-45,5,-1.49,101691485,33996,146.98,3000,3060,2960,3925,2115,3020,2991.28,2.39,0,-11350,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,689,4.39,0.21,12,0.15,678.00,13907.00,4335,20240205,-31.37,2790,20241115,6.63,4335,-31.37,20240205,2790,6.63,20241115,4335,-31.37,20240205,2790,6.63,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N +20241126,140828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-40,5,-1.32,89312340,29831,128.97,3000,3060,2975,3925,2115,3020,2993.94,2.39,0,-11110,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,690,4.40,0.21,12,0.13,678.00,13907.00,4335,20240205,-31.26,2790,20241115,6.81,4335,-31.26,20240205,2790,6.81,20241115,4335,-31.26,20240205,2790,6.81,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N +20241126,130827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-30,5,-0.99,73095590,24391,105.45,3000,3060,2980,3925,2115,3020,2996.83,2.39,0,-7802,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,692,4.41,0.21,12,0.11,678.00,13907.00,4335,20240205,-31.03,2790,20241115,7.17,4335,-31.03,20240205,2790,7.17,20241115,4335,-31.03,20240205,2790,7.17,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N +20241126,120833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-20,5,-0.66,56669450,18904,81.73,3000,3060,2980,3925,2115,3020,2997.75,2.39,0,-5204,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,694,4.42,0.22,12,0.08,678.00,13907.00,4335,20240205,-30.80,2790,20241115,7.53,4335,-30.80,20240205,2790,7.53,20241115,4335,-30.80,20240205,2790,7.53,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N +20241126,110837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-15,5,-0.50,49898845,16647,71.97,3000,3060,2980,3925,2115,3020,2997.47,2.39,0,-4685,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,696,4.43,0.22,12,0.07,678.00,13907.00,4335,20240205,-30.68,2790,20241115,7.71,4335,-30.68,20240205,2790,7.71,20241115,4335,-30.68,20240205,2790,7.71,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N +20241126,100841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-25,5,-0.83,32582665,10847,46.90,3000,3060,2990,3925,2115,3020,3003.84,2.39,0,-4163,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,693,4.42,0.22,12,0.05,678.00,13907.00,4335,20240205,-30.91,2790,20241115,7.35,4335,-30.91,20240205,2790,7.35,20241115,4335,-30.91,20240205,2790,7.35,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N +20241126,090832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,10,2,0.33,2041795,679,2.94,3000,3060,3000,3925,2115,3020,3007.06,2.39,0,399,3073,3046,3018,2991,2963,3060,3005,120,905,500,2290,5,1,23147029,701,4.47,0.22,12,0.00,678.00,13907.00,4335,20240205,-30.10,2790,20241115,8.60,4335,-30.10,20240205,2790,8.60,20241115,4335,-30.10,20240205,2790,8.60,20241115,2.05,N,101330,500,119 억,,552742,N,N,0,N,00,N 20241125,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,35,2,1.17,69659175,23116,65.99,2995,3045,2990,3880,2090,2985,3013.38,2.39,0,-813,3115,3050,3015,2950,2915,3032,2932,120,895,500,2260,5,1,23147029,699,4.45,0.22,12,0.10,678.00,13907.00,4335,20240205,-30.33,2790,20241115,8.24,4335,-30.33,20240205,2790,8.24,20241115,4335,-30.33,20240205,2790,8.24,20241115,2.02,N,101330,500,119 억,,553514,N,N,0,N,00,N 20241125,150828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,20,2,0.67,67088350,22261,63.54,2995,3045,2990,3880,2090,2985,3013.72,2.39,0,-705,3115,3050,3015,2950,2915,3032,2932,120,895,500,2260,5,1,23147029,696,4.43,0.22,12,0.10,678.00,13907.00,4335,20240205,-30.68,2790,20241115,7.71,4335,-30.68,20240205,2790,7.71,20241115,4335,-30.68,20240205,2790,7.71,20241115,2.02,N,101330,500,119 억,,553514,N,N,0,N,00,N 20241125,140826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,30,2,1.01,60155235,19952,56.95,2995,3045,2990,3880,2090,2985,3015.00,2.39,0,388,3115,3050,3015,2950,2915,3032,2932,120,895,500,2260,5,1,23147029,698,4.45,0.22,12,0.09,678.00,13907.00,4335,20240205,-30.45,2790,20241115,8.06,4335,-30.45,20240205,2790,8.06,20241115,4335,-30.45,20240205,2790,8.06,20241115,2.02,N,101330,500,119 억,,553514,N,N,0,N,00,N diff --git a/101360/price/prices-20241101.csv b/101360/price/prices-20241101.csv index f2b7a2cdbd6a..92ff51c1d975 100644 --- a/101360/price/prices-20241101.csv +++ b/101360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-1300,5,-4.48,9227888350,322032,119.49,29400,29850,27500,37700,20300,29000,28656.59,1.29,0,-79080,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,4927,-39.24,3.97,12,1.81,-706.00,6985.00,71297,20240305,-61.15,15798,20231117,75.34,71297,-61.15,20240305,16377,69.14,20240104,89900,-69.19,20240305,20450,35.45,20231208,2.39,N,101360,500,88 억,,229809,N,N,296,N,00,N +20241126,150831,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,-1200,5,-4.14,8742424150,304549,113.00,29400,29850,27500,37700,20300,29000,28706.13,1.29,0,-76441,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,4945,-39.38,3.98,12,1.71,-706.00,6985.00,71297,20240305,-61.01,15798,20231117,75.97,71297,-61.01,20240305,16377,69.75,20240104,89900,-69.08,20240305,20450,35.94,20231208,2.39,N,101360,500,88 억,,229809,N,N,577,N,00,N +20241126,140829,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,-750,5,-2.59,7119403700,246408,91.43,29400,29850,28100,37700,20300,29000,28892.74,1.29,0,-65812,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,5025,-40.01,4.04,12,1.39,-706.00,6985.00,71297,20240305,-60.38,15798,20231117,78.82,71297,-60.38,20240305,16377,72.50,20240104,89900,-68.58,20240305,20450,38.14,20231208,2.39,N,101360,500,88 억,,229809,N,N,577,N,00,N +20241126,130828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28300,-700,5,-2.41,6686022200,231042,85.73,29400,29850,28150,37700,20300,29000,28938.56,1.29,0,-65459,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,5033,-40.08,4.05,12,1.30,-706.00,6985.00,71297,20240305,-60.31,15798,20231117,79.14,71297,-60.31,20240305,16377,72.80,20240104,89900,-68.52,20240305,20450,38.39,20231208,2.39,N,101360,500,88 억,,229809,N,N,577,N,00,N +20241126,120833,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28300,-700,5,-2.41,6158002750,212364,78.80,29400,29850,28200,37700,20300,29000,28997.39,1.29,0,-67271,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,5033,-40.08,4.05,12,1.19,-706.00,6985.00,71297,20240305,-60.31,15798,20231117,79.14,71297,-60.31,20240305,16377,72.80,20240104,89900,-68.52,20240305,20450,38.39,20231208,2.39,N,101360,500,88 억,,229809,N,N,577,N,00,N +20241126,110837,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-300,5,-1.03,5346244400,183822,68.21,29400,29850,28500,37700,20300,29000,29083.81,1.29,0,-58857,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,5105,-40.65,4.11,12,1.03,-706.00,6985.00,71297,20240305,-59.75,15798,20231117,81.67,71297,-59.75,20240305,16377,75.25,20240104,89900,-68.08,20240305,20450,40.34,20231208,2.39,N,101360,500,88 억,,229809,N,N,577,N,00,N +20241126,100842,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-300,5,-1.03,4183101850,143229,53.15,29400,29850,28600,37700,20300,29000,29205.70,1.29,0,-52041,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,5105,-40.65,4.11,12,0.81,-706.00,6985.00,71297,20240305,-59.75,15798,20231117,81.67,71297,-59.75,20240305,16377,75.25,20240104,89900,-68.08,20240305,20450,40.34,20231208,2.39,N,101360,500,88 억,,229809,N,N,577,N,00,N +20241126,090833,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29150,150,2,0.52,1064554150,36364,13.49,29400,29600,28900,37700,20300,29000,29274.98,1.29,0,-19629,29900,29450,28800,28350,27700,29675,28575,89,8700,500,20300,50,1,17786114,5185,-41.29,4.17,12,0.20,-706.00,6985.00,71297,20240305,-59.11,15798,20231117,84.52,71297,-59.11,20240305,16377,77.99,20240104,89900,-67.58,20240305,20450,42.54,20231208,2.39,N,101360,500,88 억,,229809,N,N,577,N,00,N 20241125,160811,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29000,1200,2,4.32,7635895550,265245,99.83,28400,29250,28150,36100,19500,27800,28788.97,1.30,0,8490,29800,28800,28100,27100,26400,29300,27600,89,8300,500,19460,50,1,17786114,5158,-41.08,4.15,12,1.49,-706.00,6985.00,71297,20240305,-59.33,15798,20231117,83.57,71297,-59.33,20240305,16377,77.08,20240104,89900,-67.74,20240305,20450,41.81,20231208,2.41,N,101360,500,88 억,,231774,N,N,577,N,00,N 20241125,150828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29000,1200,2,4.32,7154017050,248625,93.57,28400,29250,28150,36100,19500,27800,28775.50,1.30,0,12070,29800,28800,28100,27100,26400,29300,27600,89,8300,500,19460,50,1,17786114,5158,-41.08,4.15,12,1.40,-706.00,6985.00,71297,20240305,-59.33,15798,20231117,83.57,71297,-59.33,20240305,16377,77.08,20240104,89900,-67.74,20240305,20450,41.81,20231208,2.41,N,101360,500,88 억,,231774,N,N,354,N,00,N 20241125,140826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,1100,2,3.96,6176585550,214978,80.91,28400,29150,28150,36100,19500,27800,28732.55,1.30,0,6762,29800,28800,28100,27100,26400,29300,27600,89,8300,500,19460,50,1,17786114,5140,-40.93,4.14,12,1.21,-706.00,6985.00,71297,20240305,-59.47,15798,20231117,82.93,71297,-59.47,20240305,16377,76.47,20240104,89900,-67.85,20240305,20450,41.32,20231208,2.41,N,101360,500,88 억,,231774,N,N,354,N,00,N diff --git a/101390/price/prices-20241101.csv b/101390/price/prices-20241101.csv index d809f4f5ad52..f932f4c11120 100644 --- a/101390/price/prices-20241101.csv +++ b/101390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,10,2,0.35,185949440,63454,139.56,2875,3005,2860,3735,2015,2875,2930.46,1.65,0,5761,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,322,-1.12,1.01,12,0.57,-2578.00,2857.00,9600,20240322,-69.95,2620,20240910,10.11,9600,-69.95,20240322,2620,10.11,20240910,9600,-69.95,20240322,2620,10.11,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N +20241126,150831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,45,2,1.57,183046515,62449,137.35,2875,3005,2860,3735,2015,2875,2931.14,1.65,0,6566,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,326,-1.13,1.02,12,0.56,-2578.00,2857.00,9600,20240322,-69.58,2620,20240910,11.45,9600,-69.58,20240322,2620,11.45,20240910,9600,-69.58,20240322,2620,11.45,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N +20241126,140829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,30,2,1.04,173607785,59188,130.18,2875,3005,2860,3735,2015,2875,2933.16,1.65,0,5989,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,324,-1.13,1.02,12,0.53,-2578.00,2857.00,9600,20240322,-69.74,2620,20240910,10.88,9600,-69.74,20240322,2620,10.88,20240910,9600,-69.74,20240322,2620,10.88,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N +20241126,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,25,2,0.87,147136900,50044,110.06,2875,3005,2860,3735,2015,2875,2940.15,1.65,0,4669,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,324,-1.12,1.02,12,0.45,-2578.00,2857.00,9600,20240322,-69.79,2620,20240910,10.69,9600,-69.79,20240322,2620,10.69,20240910,9600,-69.79,20240322,2620,10.69,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N +20241126,120833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,40,2,1.39,129408395,43937,96.63,2875,3005,2860,3735,2015,2875,2945.32,1.65,0,3525,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,325,-1.13,1.02,12,0.39,-2578.00,2857.00,9600,20240322,-69.64,2620,20240910,11.26,9600,-69.64,20240322,2620,11.26,20240910,9600,-69.64,20240322,2620,11.26,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N +20241126,110838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,60,2,2.09,123967630,42073,92.53,2875,3005,2860,3735,2015,2875,2946.49,1.65,0,3836,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,328,-1.14,1.03,12,0.38,-2578.00,2857.00,9600,20240322,-69.43,2620,20240910,12.02,9600,-69.43,20240322,2620,12.02,20240910,9600,-69.43,20240322,2620,12.02,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N +20241126,100842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,60,2,2.09,44976095,15404,33.88,2875,3005,2860,3735,2015,2875,2919.77,1.65,0,3060,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,328,-1.14,1.03,12,0.14,-2578.00,2857.00,9600,20240322,-69.43,2620,20240910,12.02,9600,-69.43,20240322,2620,12.02,20240910,9600,-69.43,20240322,2620,12.02,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N +20241126,090833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,0,3,0.00,4489540,1560,3.43,2875,3005,2875,3735,2015,2875,2877.91,1.65,0,-1505,3011,2942,2896,2827,2781,2932,2817,56,860,500,1950,5,1,11164227,321,-1.12,1.01,12,0.01,-2578.00,2857.00,9600,20240322,-70.05,2620,20240910,9.73,9600,-70.05,20240322,2620,9.73,20240910,9600,-70.05,20240322,2620,9.73,20240910,0.00,N,101390,500,55 억,,184515,N,N,0,N,00,N 20241125,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,5,2,0.17,131766645,45468,60.52,2875,2965,2850,3730,2010,2870,2898.01,1.59,0,7378,3040,2955,2890,2805,2740,2997,2847,56,860,500,1950,5,1,11164227,321,-1.12,1.01,12,0.41,-2578.00,2857.00,9600,20240322,-70.05,2620,20240910,9.73,9600,-70.05,20240322,2620,9.73,20240910,9600,-70.05,20240322,2620,9.73,20240910,0.00,N,101390,500,55 억,,177281,N,N,0,N,00,N 20241125,150828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2890,20,2,0.70,123850730,42720,56.86,2875,2965,2850,3730,2010,2870,2899.13,1.59,0,5609,3040,2955,2890,2805,2740,2997,2847,56,860,500,1950,5,1,11164227,323,-1.12,1.01,12,0.38,-2578.00,2857.00,9600,20240322,-69.90,2620,20240910,10.31,9600,-69.90,20240322,2620,10.31,20240910,9600,-69.90,20240322,2620,10.31,20240910,0.00,N,101390,500,55 억,,177281,N,N,0,N,00,N 20241125,140826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,40,2,1.39,113591430,39178,52.15,2875,2965,2850,3730,2010,2870,2899.37,1.59,0,5823,3040,2955,2890,2805,2740,2997,2847,56,860,500,1950,5,1,11164227,325,-1.13,1.02,12,0.35,-2578.00,2857.00,9600,20240322,-69.69,2620,20240910,11.07,9600,-69.69,20240322,2620,11.07,20240910,9600,-69.69,20240322,2620,11.07,20240910,0.00,N,101390,500,55 억,,177281,N,N,0,N,00,N diff --git a/101400/price/prices-20241101.csv b/101400/price/prices-20241101.csv index 159e605a475c..8618d9e845b5 100644 --- a/101400/price/prices-20241101.csv +++ b/101400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,5,2,1.25,77236703,189818,20.14,400,413,398,520,280,400,406.90,0.21,0,-3784,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,252,21.32,0.64,12,0.31,19.00,631.00,676,20231120,-40.09,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N +20241126,150831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,410,10,2,2.50,67262502,165307,17.54,400,413,398,520,280,400,406.89,0.21,0,-4095,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,255,21.58,0.65,12,0.27,19.00,631.00,676,20231120,-39.35,360,20241125,13.89,668,-38.62,20240206,360,13.89,20241125,670,-38.81,20231221,360,13.89,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N +20241126,140830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,408,8,2,2.00,60213835,148031,15.70,400,413,398,520,280,400,406.77,0.21,0,-5706,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,254,21.47,0.65,12,0.24,19.00,631.00,676,20231120,-39.64,360,20241125,13.33,668,-38.92,20240206,360,13.33,20241125,670,-39.10,20231221,360,13.33,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N +20241126,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,412,12,2,3.00,59022386,145108,15.39,400,413,398,520,280,400,406.75,0.21,0,-5720,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,256,21.68,0.65,12,0.23,19.00,631.00,676,20231120,-39.05,360,20241125,14.44,668,-38.32,20240206,360,14.44,20241125,670,-38.51,20231221,360,14.44,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N +20241126,120834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,403,3,2,0.75,49874546,122553,13.00,400,413,400,520,280,400,406.96,0.21,0,-4688,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,251,21.21,0.64,12,0.20,19.00,631.00,676,20231120,-40.38,360,20241125,11.94,668,-39.67,20240206,360,11.94,20241125,670,-39.85,20231221,360,11.94,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N +20241126,110838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,404,4,2,1.00,42458879,104313,11.07,400,413,400,520,280,400,407.03,0.21,0,-4793,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,251,21.26,0.64,12,0.17,19.00,631.00,676,20231120,-40.24,360,20241125,12.22,668,-39.52,20240206,360,12.22,20241125,670,-39.70,20231221,360,12.22,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N +20241126,100842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,2,2,0.50,22775178,56294,5.97,400,412,400,520,280,400,404.58,0.21,0,-3758,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,250,21.16,0.64,12,0.09,19.00,631.00,676,20231120,-40.53,360,20241125,11.67,668,-39.82,20240206,360,11.67,20241125,670,-40.00,20231221,360,11.67,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N +20241126,090833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,408,8,2,2.00,8323007,20807,2.21,400,408,400,520,280,400,400.01,0.21,0,8,442,420,390,368,338,426,374,311,120,500,280,1,1,62162413,254,21.47,0.65,12,0.03,19.00,631.00,676,20231120,-39.64,360,20241125,13.33,668,-38.92,20240206,360,13.33,20241125,670,-39.10,20231221,360,13.33,20241125,0.09,N,101400,500,310 억,,130740,N,N,0,N,00,N 20241125,160812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,400,0,3,0.00,358732783,942703,1202.35,400,412,360,520,280,400,380.54,0.18,0,19313,426,412,406,392,386,410,390,311,120,500,280,1,1,62162413,249,21.05,0.63,12,1.52,19.00,631.00,676,20231120,-40.83,360,20241125,11.11,668,-40.12,20240206,360,11.11,20241125,670,-40.30,20231221,360,11.11,20241125,0.11,N,101400,500,310 억,,111695,N,N,0,N,00,N 20241125,150829,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,406,6,2,1.50,351776701,925321,1180.18,400,412,360,520,280,400,380.17,0.18,0,26401,426,412,406,392,386,410,390,311,120,500,280,1,1,62162413,252,21.37,0.64,12,1.49,19.00,631.00,676,20231120,-39.94,360,20241125,12.78,668,-39.22,20240206,360,12.78,20241125,670,-39.40,20231221,360,12.78,20241125,0.11,N,101400,500,310 억,,111695,N,N,0,N,00,N 20241125,140827,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,400,0,3,0.00,323971612,855845,1091.57,400,412,360,520,280,400,378.54,0.18,0,23451,426,412,406,392,386,410,390,311,120,500,280,1,1,62162413,249,21.05,0.63,12,1.38,19.00,631.00,676,20231120,-40.83,360,20241125,11.11,668,-40.12,20240206,360,11.11,20241125,670,-40.30,20231221,360,11.11,20241125,0.11,N,101400,500,310 억,,111695,N,N,0,N,00,N diff --git a/101490/price/prices-20241101.csv b/101490/price/prices-20241101.csv index 448003eb4d45..e2164e449949 100644 --- a/101490/price/prices-20241101.csv +++ b/101490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160824,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23650,1150,2,5.11,3614953450,155428,37.11,22500,23850,22350,29250,15750,22500,23257.72,9.08,0,7173,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,5073,19.63,2.28,12,0.72,1205.00,10365.00,54200,20231128,-56.37,19010,20241114,24.41,49400,-52.13,20240313,19010,24.41,20241114,54200,-56.37,20231128,19010,24.41,20241114,2.54,N,101490,500,107 억,,1948136,N,N,1053,N,00,N +20241126,150831,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23600,1100,2,4.89,3383358600,145636,34.77,22500,23850,22350,29250,15750,22500,23231.61,9.08,0,7650,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,5063,19.59,2.28,12,0.68,1205.00,10365.00,54200,20231128,-56.46,19010,20241114,24.15,49400,-52.23,20240313,19010,24.15,20241114,54200,-56.46,20231128,19010,24.15,20241114,2.54,N,101490,500,107 억,,1948136,N,N,489,N,00,N +20241126,140830,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23400,900,2,4.00,2944363250,126981,30.32,22500,23850,22350,29250,15750,22500,23187.43,9.08,0,10464,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,5020,19.42,2.26,12,0.59,1205.00,10365.00,54200,20231128,-56.83,19010,20241114,23.09,49400,-52.63,20240313,19010,23.09,20241114,54200,-56.83,20231128,19010,23.09,20241114,2.54,N,101490,500,107 억,,1948136,N,N,489,N,00,N +20241126,130829,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23450,950,2,4.22,2617832150,113070,27.00,22500,23850,22350,29250,15750,22500,23152.31,9.08,0,12565,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,5030,19.46,2.26,12,0.53,1205.00,10365.00,54200,20231128,-56.73,19010,20241114,23.36,49400,-52.53,20240313,19010,23.36,20241114,54200,-56.73,20231128,19010,23.36,20241114,2.54,N,101490,500,107 억,,1948136,N,N,489,N,00,N +20241126,120834,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23300,800,2,3.56,2368770200,102379,24.45,22500,23850,22350,29250,15750,22500,23137.27,9.08,0,11248,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,4998,19.34,2.25,12,0.48,1205.00,10365.00,54200,20231128,-57.01,19010,20241114,22.57,49400,-52.83,20240313,19010,22.57,20241114,54200,-57.01,20231128,19010,22.57,20241114,2.54,N,101490,500,107 억,,1948136,N,N,489,N,00,N +20241126,110838,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23350,850,2,3.78,2129680450,92112,21.99,22500,23850,22350,29250,15750,22500,23120.55,9.08,0,7761,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,5009,19.38,2.25,12,0.43,1205.00,10365.00,54200,20231128,-56.92,19010,20241114,22.83,49400,-52.73,20240313,19010,22.83,20241114,54200,-56.92,20231128,19010,22.83,20241114,2.54,N,101490,500,107 억,,1948136,N,N,489,N,00,N +20241126,100843,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23200,700,2,3.11,1490224950,64939,15.51,22500,23500,22350,29250,15750,22500,22948.07,9.08,0,3366,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,4977,19.25,2.24,12,0.30,1205.00,10365.00,54200,20231128,-57.20,19010,20241114,22.04,49400,-53.04,20240313,19010,22.04,20241114,54200,-57.20,20231128,19010,22.04,20241114,2.54,N,101490,500,107 억,,1948136,N,N,489,N,00,N +20241126,090834,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22550,50,2,0.22,433297600,19074,4.55,22500,22950,22500,29250,15750,22500,22716.66,9.08,0,-8228,23966,23232,22866,22132,21766,23050,21950,107,6750,500,16200,50,1,21451447,4837,18.71,2.18,12,0.09,1205.00,10365.00,54200,20231128,-58.39,19010,20241114,18.62,49400,-54.35,20240313,19010,18.62,20241114,54200,-58.39,20231128,19010,18.62,20241114,2.54,N,101490,500,107 억,,1948136,N,N,489,N,00,N 20241125,160812,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22500,-500,5,-2.17,9540093650,417804,226.42,23350,23600,22500,29900,16100,23000,22834.31,9.51,0,-71004,24466,23732,23166,22432,21866,24100,22800,107,6900,500,16560,50,1,21451447,4827,18.67,2.17,12,1.95,1205.00,10365.00,54200,20231128,-58.49,19010,20241114,18.36,49400,-54.45,20240313,19010,18.36,20241114,54200,-58.49,20231128,19010,18.36,20241114,2.40,N,101490,500,107 억,,2040584,N,N,489,N,00,N 20241125,150829,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22850,-150,5,-0.65,5464087950,236781,128.32,23350,23600,22700,29900,16100,23000,23076.55,9.51,0,-56265,24466,23732,23166,22432,21866,24100,22800,107,6900,500,16560,50,1,21451447,4902,18.96,2.20,12,1.10,1205.00,10365.00,54200,20231128,-57.84,19010,20241114,20.20,49400,-53.74,20240313,19010,20.20,20241114,54200,-57.84,20231128,19010,20.20,20241114,2.40,N,101490,500,107 억,,2040584,N,N,117,N,00,N 20241125,140827,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22900,-100,5,-0.43,4595983550,198759,107.71,23350,23600,22700,29900,16100,23000,23123.40,9.51,0,-55210,24466,23732,23166,22432,21866,24100,22800,107,6900,500,16560,50,1,21451447,4912,19.00,2.21,12,0.93,1205.00,10365.00,54200,20231128,-57.75,19010,20241114,20.46,49400,-53.64,20240313,19010,20.46,20241114,54200,-57.75,20231128,19010,20.46,20241114,2.40,N,101490,500,107 억,,2040584,N,N,117,N,00,N diff --git a/101530/price/prices-20241101.csv b/101530/price/prices-20241101.csv index cc4828c131c0..fac64062caa7 100644 --- a/101530/price/prices-20241101.csv +++ b/101530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160824,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6060,-10,5,-0.16,1445717090,241426,9.27,5990,6090,5860,7890,4250,6070,5988.19,0.55,0,45841,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1764,8.16,0.57,12,0.83,743.00,10645.00,9900,20240611,-38.79,5100,20240416,18.82,9900,-38.79,20240611,5100,18.82,20240416,9900,-38.79,20240611,5100,18.82,20240416,0.30,N,101530,500,145 억,,159107,N,N,1,N,00,N +20241126,150832,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6060,-10,5,-0.16,1400972320,234010,8.99,5990,6090,5860,7890,4250,6070,5986.79,0.55,0,45800,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1764,8.16,0.57,12,0.80,743.00,10645.00,9900,20240611,-38.79,5100,20240416,18.82,9900,-38.79,20240611,5100,18.82,20240416,9900,-38.79,20240611,5100,18.82,20240416,0.30,N,101530,500,145 억,,159107,N,N,0,N,00,N +20241126,140830,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6030,-40,5,-0.66,1347141900,225091,8.64,5990,6090,5860,7890,4250,6070,5984.86,0.55,0,43986,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1756,8.12,0.57,12,0.77,743.00,10645.00,9900,20240611,-39.09,5100,20240416,18.24,9900,-39.09,20240611,5100,18.24,20240416,9900,-39.09,20240611,5100,18.24,20240416,0.30,N,101530,500,145 억,,159107,N,N,0,N,00,N +20241126,130829,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-30,5,-0.49,1126435300,188237,7.23,5990,6090,5860,7890,4250,6070,5984.11,0.55,0,29605,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1759,8.13,0.57,12,0.65,743.00,10645.00,9900,20240611,-38.99,5100,20240416,18.43,9900,-38.99,20240611,5100,18.43,20240416,9900,-38.99,20240611,5100,18.43,20240416,0.30,N,101530,500,145 억,,159107,N,N,0,N,00,N +20241126,120834,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5980,-90,5,-1.48,1036723970,173299,6.66,5990,6090,5860,7890,4250,6070,5982.26,0.55,0,28325,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1741,8.05,0.56,12,0.60,743.00,10645.00,9900,20240611,-39.60,5100,20240416,17.25,9900,-39.60,20240611,5100,17.25,20240416,9900,-39.60,20240611,5100,17.25,20240416,0.30,N,101530,500,145 억,,159107,N,N,0,N,00,N +20241126,110839,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-50,5,-0.82,826653410,138498,5.32,5990,6080,5860,7890,4250,6070,5968.66,0.55,0,25316,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1753,8.10,0.57,12,0.48,743.00,10645.00,9900,20240611,-39.19,5100,20240416,18.04,9900,-39.19,20240611,5100,18.04,20240416,9900,-39.19,20240611,5100,18.04,20240416,0.30,N,101530,500,145 억,,159107,N,N,0,N,00,N +20241126,100843,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-50,5,-0.82,751839630,126016,4.84,5990,6080,5860,7890,4250,6070,5966.18,0.55,0,22419,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1753,8.10,0.57,12,0.43,743.00,10645.00,9900,20240611,-39.19,5100,20240416,18.04,9900,-39.19,20240611,5100,18.04,20240416,9900,-39.19,20240611,5100,18.04,20240416,0.30,N,101530,500,145 억,,159107,N,N,0,N,00,N +20241126,090834,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5910,-160,5,-2.64,310552470,52353,2.01,5990,6010,5860,7890,4250,6070,5931.75,0.55,0,10177,7943,7006,6463,5526,4983,6735,5255,146,1820,500,3880,10,1,29116822,1721,7.95,0.56,12,0.18,743.00,10645.00,9900,20240611,-40.30,5100,20240416,15.88,9900,-40.30,20240611,5100,15.88,20240416,9900,-40.30,20240611,5100,15.88,20240416,0.30,N,101530,500,145 억,,159107,N,N,0,N,00,N 20241125,160812,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,250,2,4.30,17151166710,2590471,2829.45,7180,7400,5920,7560,4080,5820,6621.38,0.74,0,-55028,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1767,8.17,0.57,12,8.90,743.00,10645.00,9900,20240611,-38.69,5100,20240416,19.02,9900,-38.69,20240611,5100,19.02,20240416,9900,-38.69,20240611,5100,19.02,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N 20241125,150829,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5950,130,2,2.23,16921888590,2552502,2787.97,7180,7400,5920,7560,4080,5820,6629.53,0.74,0,-57172,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1732,8.01,0.56,12,8.77,743.00,10645.00,9900,20240611,-39.90,5100,20240416,16.67,9900,-39.90,20240611,5100,16.67,20240416,9900,-39.90,20240611,5100,16.67,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N 20241125,140827,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6150,330,2,5.67,16081159820,2413227,2635.85,7180,7400,6110,7560,4080,5820,6663.76,0.74,0,-61412,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1791,8.28,0.58,12,8.29,743.00,10645.00,9900,20240611,-37.88,5100,20240416,20.59,9900,-37.88,20240611,5100,20.59,20240416,9900,-37.88,20240611,5100,20.59,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N diff --git a/101670/price/prices-20241101.csv b/101670/price/prices-20241101.csv index 953006319bf5..93d74182d952 100644 --- a/101670/price/prices-20241101.csv +++ b/101670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160824,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,510,2,16.97,56295846115,16420226,746.36,3050,3590,2985,3905,2105,3005,3428.39,3.33,0,163793,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1817,-2.74,2.06,12,31.77,-1284.00,1705.00,14480,20231219,-75.73,1459,20241031,140.92,8670,-59.46,20240102,1459,140.92,20241031,14480,-75.73,20231219,1459,140.92,20241031,0.04,N,101670,200,103 억,,1721182,N,N,1,N,01,N +20241126,150832,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,460,2,15.31,54228311045,15828519,719.47,3050,3590,2985,3905,2105,3005,3425.99,3.33,0,118309,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1791,-2.70,2.03,12,30.62,-1284.00,1705.00,14480,20231219,-76.07,1459,20241031,137.49,8670,-60.03,20240102,1459,137.49,20241031,14480,-76.07,20231219,1459,137.49,20241031,0.04,N,101670,200,103 억,,1721182,N,N,1,N,01,N +20241126,140831,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,435,2,14.48,52037218480,15193509,690.60,3050,3590,2985,3905,2105,3005,3424.97,3.33,0,35878,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1778,-2.68,2.02,12,29.39,-1284.00,1705.00,14480,20231219,-76.24,1459,20241031,135.78,8670,-60.32,20240102,1459,135.78,20241031,14480,-76.24,20231219,1459,135.78,20241031,0.04,N,101670,200,103 억,,1721182,N,N,1,N,01,N +20241126,130829,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,400,2,13.31,49890731590,14565358,662.05,3050,3590,2985,3905,2105,3005,3425.30,3.33,0,82224,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1760,-2.65,2.00,12,28.18,-1284.00,1705.00,14480,20231219,-76.48,1459,20241031,133.38,8670,-60.73,20240102,1459,133.38,20241031,14480,-76.48,20231219,1459,133.38,20241031,0.04,N,101670,200,103 억,,1721182,N,N,1,N,01,N +20241126,120834,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3445,440,2,14.64,46431862435,13561618,616.43,3050,3590,2985,3905,2105,3005,3423.77,3.33,0,120830,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1781,-2.68,2.02,12,26.24,-1284.00,1705.00,14480,20231219,-76.21,1459,20241031,136.12,8670,-60.27,20240102,1459,136.12,20241031,14480,-76.21,20231219,1459,136.12,20241031,0.04,N,101670,200,103 억,,1721182,N,N,1,N,01,N +20241126,110839,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,490,2,16.31,37155427840,10929895,496.81,3050,3550,2985,3905,2105,3005,3399.43,3.33,0,173999,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1807,-2.72,2.05,12,21.14,-1284.00,1705.00,14480,20231219,-75.86,1459,20241031,139.55,8670,-59.69,20240102,1459,139.55,20241031,14480,-75.86,20231219,1459,139.55,20241031,0.04,N,101670,200,103 억,,1721182,N,N,1,N,01,N +20241126,100843,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,270,2,8.99,27206698340,8035013,365.22,3050,3550,2985,3905,2105,3005,3386.02,3.33,0,-151808,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1693,-2.55,1.92,12,15.54,-1284.00,1705.00,14480,20231219,-77.38,1459,20241031,124.47,8670,-62.23,20240102,1459,124.47,20241031,14480,-77.38,20231219,1459,124.47,20241031,0.04,N,101670,200,103 억,,1721182,N,N,1,N,01,N +20241126,090834,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3350,345,2,11.48,3141802950,983634,44.71,3050,3350,2985,3905,2105,3005,3194.09,3.33,0,154189,3145,3075,2980,2910,2815,3110,2945,103,900,200,2100,5,1,51691656,1732,-2.61,1.96,12,1.90,-1284.00,1705.00,14480,20231219,-76.86,1459,20241031,129.61,8670,-61.36,20240102,1459,129.61,20241031,14480,-76.86,20231219,1459,129.61,20241031,0.04,N,101670,200,103 억,,1721182,Y,N,1,N,01,N 20241125,160813,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,0,3,0.00,6483683810,2181538,30.33,3000,3050,2885,3905,2105,3005,2972.01,3.50,0,-85591,3435,3220,2985,2770,2535,3327,2877,103,900,200,0,5,1,51691656,1553,-2.34,1.76,12,4.22,-1284.00,1705.00,14480,20231219,-79.25,1459,20241031,105.96,8670,-65.34,20240102,1459,105.96,20241031,14480,-79.25,20231219,1459,105.96,20241031,0.04,N,101670,200,103 억,,1806772,N,N,1,N,02,N 20241125,150830,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,-5,5,-0.17,6105783230,2055565,28.58,3000,3050,2885,3905,2105,3005,2970.37,3.50,0,-75020,3435,3220,2985,2770,2535,3327,2877,103,900,200,0,5,1,51691656,1551,-2.34,1.76,12,3.98,-1284.00,1705.00,14480,20231219,-79.28,1459,20241031,105.62,8670,-65.40,20240102,1459,105.62,20241031,14480,-79.28,20231219,1459,105.62,20241031,0.04,N,101670,200,103 억,,1806772,N,N,18,N,02,N 20241125,140828,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-40,5,-1.33,5621410115,1892219,26.31,3000,3050,2885,3905,2105,3005,2970.80,3.50,0,-66196,3435,3220,2985,2770,2535,3327,2877,103,900,200,0,5,1,51691656,1533,-2.31,1.74,12,3.66,-1284.00,1705.00,14480,20231219,-79.52,1459,20241031,103.22,8670,-65.80,20240102,1459,103.22,20241031,14480,-79.52,20231219,1459,103.22,20241031,0.04,N,101670,200,103 억,,1806772,N,N,18,N,02,N diff --git a/101680/price/prices-20241101.csv b/101680/price/prices-20241101.csv index d334c06a49a2..e3877c772a26 100644 --- a/101680/price/prices-20241101.csv +++ b/101680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,85,2,3.34,434459530,168157,73.62,2555,2680,2535,3305,1785,2545,2583.48,0.17,0,-13022,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,221,-2.84,0.54,12,2.00,-927.00,4848.00,4565,20240104,-42.39,1857,20240805,41.63,4565,-42.39,20240104,1857,41.63,20240805,4565,-42.39,20240104,1857,41.63,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N +20241126,150832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2605,60,2,2.36,395385170,153279,67.11,2555,2680,2535,3305,1785,2545,2579.51,0.17,0,-12129,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,219,-2.81,0.54,12,1.82,-927.00,4848.00,4565,20240104,-42.94,1857,20240805,40.28,4565,-42.94,20240104,1857,40.28,20240805,4565,-42.94,20240104,1857,40.28,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N +20241126,140831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,0,3,0.00,315954880,122496,53.63,2555,2680,2540,3305,1785,2545,2579.31,0.17,0,-12273,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,214,-2.75,0.52,12,1.46,-927.00,4848.00,4565,20240104,-44.25,1857,20240805,37.05,4565,-44.25,20240104,1857,37.05,20240805,4565,-44.25,20240104,1857,37.05,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N +20241126,130830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2565,20,2,0.79,270946965,104866,45.91,2555,2680,2540,3305,1785,2545,2583.74,0.17,0,-11847,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,216,-2.77,0.53,12,1.25,-927.00,4848.00,4565,20240104,-43.81,1857,20240805,38.13,4565,-43.81,20240104,1857,38.13,20240805,4565,-43.81,20240104,1857,38.13,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N +20241126,120835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2590,45,2,1.77,248978180,96320,42.17,2555,2680,2540,3305,1785,2545,2584.91,0.17,0,-10690,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,218,-2.79,0.53,12,1.15,-927.00,4848.00,4565,20240104,-43.26,1857,20240805,39.47,4565,-43.26,20240104,1857,39.47,20240805,4565,-43.26,20240104,1857,39.47,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N +20241126,110839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2575,30,2,1.18,241611120,93469,40.92,2555,2680,2540,3305,1785,2545,2584.93,0.17,0,-10680,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,216,-2.78,0.53,12,1.11,-927.00,4848.00,4565,20240104,-43.59,1857,20240805,38.66,4565,-43.59,20240104,1857,38.66,20240805,4565,-43.59,20240104,1857,38.66,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N +20241126,100844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,5,2,0.20,198014995,76531,33.51,2555,2680,2540,3305,1785,2545,2587.38,0.17,0,-9992,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,214,-2.75,0.53,12,0.91,-927.00,4848.00,4565,20240104,-44.14,1857,20240805,37.32,4565,-44.14,20240104,1857,37.32,20240805,4565,-44.14,20240104,1857,37.32,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N +20241126,090835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,5,2,0.20,56449150,22112,9.68,2555,2580,2540,3305,1785,2545,2552.87,0.17,0,-3264,2821,2682,2556,2417,2291,2620,2355,42,760,500,1730,5,1,8404000,214,-2.75,0.53,12,0.26,-927.00,4848.00,4565,20240104,-44.14,1857,20240805,37.32,4565,-44.14,20240104,1857,37.32,20240805,4565,-44.14,20240104,1857,37.32,20240805,0.00,N,101680,500,42 억,,13993,N,N,0,N,00,N 20241125,160813,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2545,-125,5,-4.68,571190815,224052,8.43,2690,2695,2430,3470,1870,2670,2549.23,0.00,0,17288,4070,3370,2990,2290,1910,3180,2100,42,800,500,1810,5,1,8404000,214,-2.75,0.52,12,2.67,-927.00,4848.00,4565,20240104,-44.25,1857,20240805,37.05,4565,-44.25,20240104,1857,37.05,20240805,4565,-44.25,20240104,1857,37.05,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241125,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,-190,5,-7.12,541679380,212374,7.99,2690,2695,2430,3470,1870,2670,2550.45,0.00,0,17567,4070,3370,2990,2290,1910,3180,2100,42,800,500,1810,5,1,8404000,208,-2.68,0.51,12,2.53,-927.00,4848.00,4565,20240104,-45.67,1857,20240805,33.55,4565,-45.67,20240104,1857,33.55,20240805,4565,-45.67,20240104,1857,33.55,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241125,140828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-205,5,-7.68,465627855,181439,6.82,2690,2695,2455,3470,1870,2670,2566.16,0.00,0,17818,4070,3370,2990,2290,1910,3180,2100,42,800,500,1810,5,1,8404000,207,-2.66,0.51,12,2.16,-927.00,4848.00,4565,20240104,-46.00,1857,20240805,32.74,4565,-46.00,20240104,1857,32.74,20240805,4565,-46.00,20240104,1857,32.74,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N diff --git a/101730/price/prices-20241101.csv b/101730/price/prices-20241101.csv index e95bd46742de..83179535cf24 100644 --- a/101730/price/prices-20241101.csv +++ b/101730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160825,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9500,160,2,1.71,1154954830,123014,15.67,9200,9550,9120,12140,6540,9340,9389.28,0.54,0,23312,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3163,49.48,3.50,12,0.37,192.00,2711.00,18140,20231213,-47.63,6610,20240805,43.72,15900,-40.25,20240111,6610,43.72,20240805,18140,-47.63,20231213,6610,43.72,20240805,2.31,N,101730,500,166 억,,178745,N,N,59,N,00,N +20241126,150833,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9480,140,2,1.50,1103761970,117623,14.98,9200,9550,9120,12140,6540,9340,9384.38,0.54,0,22532,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3156,49.38,3.50,12,0.35,192.00,2711.00,18140,20231213,-47.74,6610,20240805,43.42,15900,-40.38,20240111,6610,43.42,20240805,18140,-47.74,20231213,6610,43.42,20240805,2.31,N,101730,500,166 억,,178745,N,N,0,N,00,N +20241126,140831,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9500,160,2,1.71,1007643410,107506,13.69,9200,9550,9120,12140,6540,9340,9373.30,0.54,0,17419,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3163,49.48,3.50,12,0.32,192.00,2711.00,18140,20231213,-47.63,6610,20240805,43.72,15900,-40.25,20240111,6610,43.72,20240805,18140,-47.63,20231213,6610,43.72,20240805,2.31,N,101730,500,166 억,,178745,N,N,0,N,00,N +20241126,130830,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9440,100,2,1.07,860101310,91993,11.72,9200,9530,9120,12140,6540,9340,9349.78,0.54,0,9544,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3143,49.17,3.48,12,0.28,192.00,2711.00,18140,20231213,-47.96,6610,20240805,42.81,15900,-40.63,20240111,6610,42.81,20240805,18140,-47.96,20231213,6610,42.81,20240805,2.31,N,101730,500,166 억,,178745,N,N,0,N,00,N +20241126,120835,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9470,130,2,1.39,786539220,84183,10.72,9200,9530,9120,12140,6540,9340,9343.26,0.54,0,8368,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3153,49.32,3.49,12,0.25,192.00,2711.00,18140,20231213,-47.79,6610,20240805,43.27,15900,-40.44,20240111,6610,43.27,20240805,18140,-47.79,20231213,6610,43.27,20240805,2.31,N,101730,500,166 억,,178745,N,N,0,N,00,N +20241126,110839,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9450,110,2,1.18,608933840,65406,8.33,9200,9490,9120,12140,6540,9340,9309.46,0.54,0,-807,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3146,49.22,3.49,12,0.20,192.00,2711.00,18140,20231213,-47.91,6610,20240805,42.97,15900,-40.57,20240111,6610,42.97,20240805,18140,-47.91,20231213,6610,42.97,20240805,2.31,N,101730,500,166 억,,178745,N,N,0,N,00,N +20241126,100844,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9120,-220,5,-2.36,329585480,35751,4.55,9200,9370,9120,12140,6540,9340,9214.40,0.54,0,2035,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3037,47.50,3.36,12,0.11,192.00,2711.00,18140,20231213,-49.72,6610,20240805,37.97,15900,-42.64,20240111,6610,37.97,20240805,18140,-49.72,20231213,6610,37.97,20240805,2.31,N,101730,500,166 억,,178745,N,N,0,N,00,N +20241126,090835,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9270,-70,5,-0.75,101701250,11005,1.40,9200,9370,9200,12140,6540,9340,9228.32,0.54,0,-960,10980,10160,9710,8890,8440,9935,8665,166,2800,500,6530,10,1,33295292,3086,48.28,3.42,12,0.03,192.00,2711.00,18140,20231213,-48.90,6610,20240805,40.24,15900,-41.70,20240111,6610,40.24,20240805,18140,-48.90,20231213,6610,40.24,20240805,2.31,N,101730,500,166 억,,178745,N,N,0,N,00,N 20241125,160813,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9340,320,2,3.55,7701126660,780419,897.97,9580,10530,9260,11720,6320,9020,9868.28,0.68,0,-48023,9413,9216,9043,8846,8673,9315,8945,166,2700,500,6310,10,1,33295292,3110,48.65,3.45,12,2.34,192.00,2711.00,18140,20231213,-48.51,6610,20240805,41.30,15900,-41.26,20240111,6610,41.30,20240805,18140,-48.51,20231213,6610,41.30,20240805,2.30,N,101730,500,166 억,,227347,N,N,254,N,00,N 20241125,150830,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9350,330,2,3.66,7533015730,762454,877.30,9580,10530,9260,11720,6320,9020,9879.96,0.68,0,-52420,9413,9216,9043,8846,8673,9315,8945,166,2700,500,6310,10,1,33295292,3113,48.70,3.45,12,2.29,192.00,2711.00,18140,20231213,-48.46,6610,20240805,41.45,15900,-41.19,20240111,6610,41.45,20240805,18140,-48.46,20231213,6610,41.45,20240805,2.30,N,101730,500,166 억,,227347,N,N,254,N,00,N 20241125,140828,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9320,300,2,3.33,7197614480,726451,835.88,9580,10530,9320,11720,6320,9020,9907.91,0.68,0,-54596,9413,9216,9043,8846,8673,9315,8945,166,2700,500,6310,10,1,33295292,3103,48.54,3.44,12,2.18,192.00,2711.00,18140,20231213,-48.62,6610,20240805,41.00,15900,-41.38,20240111,6610,41.00,20240805,18140,-48.62,20231213,6610,41.00,20240805,2.30,N,101730,500,166 억,,227347,N,N,254,N,00,N diff --git a/101930/price/prices-20241101.csv b/101930/price/prices-20241101.csv index ea56da415311..9914ce7025fc 100644 --- a/101930/price/prices-20241101.csv +++ b/101930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160825,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,30450,3100,2,11.33,4108081800,138113,208.04,28400,30700,27600,35550,19150,27350,29743.43,0.92,0,7027,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2928,114.04,1.66,12,1.44,267.00,18396.00,30700,20241126,-0.81,10300,20240131,195.63,30700,-0.81,20241126,10300,195.63,20240131,30700,-0.81,20241126,10300,195.63,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N +20241126,150833,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,30100,2750,2,10.05,3954702400,133060,200.42,28400,30700,27600,35550,19150,27350,29721.20,0.92,0,7721,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2894,112.73,1.64,12,1.38,267.00,18396.00,30700,20241126,-1.95,10300,20240131,192.23,30700,-1.95,20241126,10300,192.23,20240131,30700,-1.95,20241126,10300,192.23,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N +20241126,140832,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,30100,2750,2,10.05,3783185100,127380,191.87,28400,30700,27600,35550,19150,27350,29699.99,0.92,0,6931,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2894,112.73,1.64,12,1.32,267.00,18396.00,30700,20241126,-1.95,10300,20240131,192.23,30700,-1.95,20241126,10300,192.23,20240131,30700,-1.95,20241126,10300,192.23,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N +20241126,130830,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,29850,2500,2,9.14,3515649150,118474,178.45,28400,30700,27600,35550,19150,27350,29674.44,0.92,0,7076,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2870,111.80,1.62,12,1.23,267.00,18396.00,30700,20241126,-2.77,10300,20240131,189.81,30700,-2.77,20241126,10300,189.81,20240131,30700,-2.77,20241126,10300,189.81,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N +20241126,120835,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,30050,2700,2,9.87,3319946100,111938,168.61,28400,30700,27600,35550,19150,27350,29658.79,0.92,0,5611,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2890,112.55,1.63,12,1.16,267.00,18396.00,30700,20241126,-2.12,10300,20240131,191.75,30700,-2.12,20241126,10300,191.75,20240131,30700,-2.12,20241126,10300,191.75,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N +20241126,110840,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,30150,2800,2,10.24,3076228000,103745,156.27,28400,30700,27600,35550,19150,27350,29651.82,0.92,0,3383,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2899,112.92,1.64,12,1.08,267.00,18396.00,30700,20241126,-1.79,10300,20240131,192.72,30700,-1.79,20241126,10300,192.72,20240131,30700,-1.79,20241126,10300,192.72,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N +20241126,100844,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,29600,2250,2,8.23,2015402400,68594,103.32,28400,30500,27600,35550,19150,27350,29381.61,0.92,0,-1765,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2846,110.86,1.61,12,0.71,267.00,18396.00,30500,20241126,-2.95,10300,20240131,187.38,30500,-2.95,20241126,10300,187.38,20240131,30500,-2.95,20241126,10300,187.38,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N +20241126,090835,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,30350,3000,2,10.97,588913050,20135,30.33,28400,30350,27600,35550,19150,27350,29248.23,0.92,0,-1173,28383,27866,27483,26966,26583,28125,27225,49,8200,500,18050,50,1,9615733,2918,113.67,1.65,12,0.21,267.00,18396.00,30350,20241126,0.00,10300,20240131,194.66,30350,0.00,20241126,10300,194.66,20240131,30350,0.00,20241126,10300,194.66,20240131,0.23,N,101930,500,49 억,,88299,N,N,0,N,00,N 20241125,160814,54,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,27350,150,2,0.55,1794750050,65253,91.64,27200,28000,27100,35350,19050,27200,27505.27,0.88,0,3274,28933,28066,26683,25816,24433,28500,26250,49,8150,500,17950,50,1,9615733,2630,102.43,1.49,12,0.68,267.00,18396.00,28000,20240625,-2.32,10300,20240131,165.53,28000,0.00,20240625,10300,165.53,20240131,28000,-2.32,20240625,10300,165.53,20240131,0.24,N,101930,500,49 억,,84937,N,N,0,N,01,N 20241125,150831,54,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,27300,100,2,0.37,1566976450,56907,79.92,27200,28000,27100,35350,19050,27200,27536.68,0.88,0,1277,28933,28066,26683,25816,24433,28500,26250,49,8150,500,17950,50,1,9615733,2625,102.25,1.48,12,0.59,267.00,18396.00,28000,20240625,-2.50,10300,20240131,165.05,28000,0.00,20240625,10300,165.05,20240131,28000,-2.50,20240625,10300,165.05,20240131,0.24,N,101930,500,49 억,,84937,N,N,0,N,01,N 20241125,140828,54,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,27350,150,2,0.55,1248795500,45252,63.55,27200,28000,27100,35350,19050,27200,27597.87,0.88,0,-3896,28933,28066,26683,25816,24433,28500,26250,49,8150,500,17950,50,1,9615733,2630,102.43,1.49,12,0.47,267.00,18396.00,28000,20240625,-2.32,10300,20240131,165.53,28000,0.00,20240625,10300,165.53,20240131,28000,-2.32,20240625,10300,165.53,20240131,0.24,N,101930,500,49 억,,84937,N,N,0,N,01,N diff --git a/102120/price/prices-20241101.csv b/102120/price/prices-20241101.csv index 8416b63619cc..dfc5d013401b 100644 --- a/102120/price/prices-20241101.csv +++ b/102120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160825,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,-10,5,-0.12,612470640,72271,86.94,8480,8560,8360,11020,5940,8480,8474.62,4.58,0,8733,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1506,-12.00,1.30,12,0.41,-706.00,6499.00,25750,20240125,-67.11,7950,20241115,6.54,25750,-67.11,20240125,7950,6.54,20241115,25750,-67.11,20240125,7950,6.54,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N +20241126,150833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,10,2,0.12,591135730,69756,83.91,8480,8560,8360,11020,5940,8480,8474.32,4.58,0,7950,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1510,-12.03,1.31,12,0.39,-706.00,6499.00,25750,20240125,-67.03,7950,20241115,6.79,25750,-67.03,20240125,7950,6.79,20241115,25750,-67.03,20240125,7950,6.79,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N +20241126,140832,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,60,2,0.71,522452830,61669,74.18,8480,8560,8360,11020,5940,8480,8471.86,4.58,0,5411,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1518,-12.10,1.31,12,0.35,-706.00,6499.00,25750,20240125,-66.83,7950,20241115,7.42,25750,-66.83,20240125,7950,7.42,20241115,25750,-66.83,20240125,7950,7.42,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N +20241126,130831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,10,2,0.12,383773720,45341,54.54,8480,8560,8360,11020,5940,8480,8464.09,4.58,0,-4874,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1510,-12.03,1.31,12,0.26,-706.00,6499.00,25750,20240125,-67.03,7950,20241115,6.79,25750,-67.03,20240125,7950,6.79,20241115,25750,-67.03,20240125,7950,6.79,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N +20241126,120836,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8430,-50,5,-0.59,351202440,41496,49.92,8480,8560,8360,11020,5940,8480,8463.44,4.58,0,-6124,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1499,-11.94,1.30,12,0.23,-706.00,6499.00,25750,20240125,-67.26,7950,20241115,6.04,25750,-67.26,20240125,7950,6.04,20241115,25750,-67.26,20240125,7950,6.04,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N +20241126,110840,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,0,3,0.00,261886600,30901,37.17,8480,8560,8360,11020,5940,8480,8474.99,4.58,0,-7155,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1508,-12.01,1.30,12,0.17,-706.00,6499.00,25750,20240125,-67.07,7950,20241115,6.67,25750,-67.07,20240125,7950,6.67,20241115,25750,-67.07,20240125,7950,6.67,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N +20241126,100845,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,40,2,0.47,202786670,23926,28.78,8480,8560,8360,11020,5940,8480,8475.54,4.58,0,-6785,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1515,-12.07,1.31,12,0.13,-706.00,6499.00,25750,20240125,-66.91,7950,20241115,7.17,25750,-66.91,20240125,7950,7.17,20241115,25750,-66.91,20240125,7950,7.17,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N +20241126,090836,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8400,-80,5,-0.94,68273890,8103,9.75,8480,8530,8360,11020,5940,8480,8424.37,4.58,0,-1707,8680,8580,8410,8310,8140,8630,8360,89,2540,500,5250,10,1,17780753,1494,-11.90,1.29,12,0.05,-706.00,6499.00,25750,20240125,-67.38,7950,20241115,5.66,25750,-67.38,20240125,7950,5.66,20241115,25750,-67.38,20240125,7950,5.66,20241115,4.78,N,102120,500,88 억,,813907,N,N,2,N,00,N 20241125,160814,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,290,2,3.54,695019020,82591,96.69,8240,8510,8240,10640,5740,8190,8414.98,4.39,0,33542,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1508,-12.01,1.30,12,0.46,-706.00,6499.00,25750,20240125,-67.07,7950,20241115,6.67,25750,-67.07,20240125,7950,6.67,20241115,25750,-67.07,20240125,7950,6.67,20241115,4.79,N,102120,500,88 억,,780365,N,N,2,N,00,N 20241125,150831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,280,2,3.42,652818160,77611,90.86,8240,8510,8240,10640,5740,8190,8411.41,4.39,0,32293,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1506,-12.00,1.30,12,0.44,-706.00,6499.00,25750,20240125,-67.11,7950,20241115,6.54,25750,-67.11,20240125,7950,6.54,20241115,25750,-67.11,20240125,7950,6.54,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N 20241125,140829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,260,2,3.17,581482570,69163,80.97,8240,8510,8240,10640,5740,8190,8407.42,4.39,0,26580,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1502,-11.97,1.30,12,0.39,-706.00,6499.00,25750,20240125,-67.18,7950,20241115,6.29,25750,-67.18,20240125,7950,6.29,20241115,25750,-67.18,20240125,7950,6.29,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N diff --git a/102260/price/prices-20241101.csv b/102260/price/prices-20241101.csv index 43256fed5dec..d709fb4c17b8 100644 --- a/102260/price/prices-20241101.csv +++ b/102260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160826,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4075,45,2,1.12,495862475,122808,151.79,4065,4090,4015,5230,2825,4030,4037.69,2.42,0,23971,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2025,6.05,0.51,12,0.25,673.00,8062.00,5680,20240326,-28.26,3735,20240805,9.10,5680,-28.26,20240326,3735,9.10,20240805,5680,-28.26,20240326,3735,9.10,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,30,N,00,N +20241126,150833,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4045,15,2,0.37,482804865,119591,147.81,4065,4090,4015,5230,2825,4030,4037.13,2.42,0,23834,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2010,6.01,0.50,12,0.24,673.00,8062.00,5680,20240326,-28.79,3735,20240805,8.30,5680,-28.79,20240326,3735,8.30,20240805,5680,-28.79,20240326,3735,8.30,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,16,N,00,N +20241126,140832,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4070,40,2,0.99,430529470,106721,131.91,4065,4090,4015,5230,2825,4030,4034.16,2.42,0,22723,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2022,6.05,0.50,12,0.21,673.00,8062.00,5680,20240326,-28.35,3735,20240805,8.97,5680,-28.35,20240326,3735,8.97,20240805,5680,-28.35,20240326,3735,8.97,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,16,N,00,N +20241126,130831,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4040,10,2,0.25,390864265,96928,119.80,4065,4075,4015,5230,2825,4030,4032.52,2.42,0,23883,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2007,6.00,0.50,12,0.20,673.00,8062.00,5680,20240326,-28.87,3735,20240805,8.17,5680,-28.87,20240326,3735,8.17,20240805,5680,-28.87,20240326,3735,8.17,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,16,N,00,N +20241126,120836,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4035,5,2,0.12,221009175,54731,67.65,4065,4075,4015,5230,2825,4030,4038.10,2.42,0,4093,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2005,6.00,0.50,12,0.11,673.00,8062.00,5680,20240326,-28.96,3735,20240805,8.03,5680,-28.96,20240326,3735,8.03,20240805,5680,-28.96,20240326,3735,8.03,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,16,N,00,N +20241126,110840,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4050,20,2,0.50,83071455,20510,25.35,4065,4075,4030,5230,2825,4030,4050.29,2.42,0,-3937,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2012,6.02,0.50,12,0.04,673.00,8062.00,5680,20240326,-28.70,3735,20240805,8.43,5680,-28.70,20240326,3735,8.43,20240805,5680,-28.70,20240326,3735,8.43,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,16,N,00,N +20241126,100845,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4040,10,2,0.25,58255225,14373,17.76,4065,4075,4030,5230,2825,4030,4053.10,2.42,0,-4638,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2007,6.00,0.50,12,0.03,673.00,8062.00,5680,20240326,-28.87,3735,20240805,8.17,5680,-28.87,20240326,3735,8.17,20240805,5680,-28.87,20240326,3735,8.17,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,16,N,00,N +20241126,090836,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4030,0,3,0.00,1055990,260,0.32,4065,4070,4030,5230,2825,4030,4061.50,2.42,0,-238,4116,4072,4041,3997,3966,4057,3982,497,1200,1000,3060,5,1,49689728,2002,5.99,0.50,12,0.00,673.00,8062.00,5680,20240326,-29.05,3735,20240805,7.90,5680,-29.05,20240326,3735,7.90,20240805,5680,-29.05,20240326,3735,7.90,20240805,1.07,N,102260,1000,496 억,,1201093,N,N,16,N,00,N 20241125,160814,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4030,25,2,0.62,326660925,80903,129.25,4055,4085,4010,5200,2805,4005,4037.69,2.41,0,1131,4068,4036,4018,3986,3968,4027,3977,497,1195,1000,3040,5,1,49689728,2002,5.99,0.50,12,0.16,673.00,8062.00,5680,20240326,-29.05,3735,20240805,7.90,5680,-29.05,20240326,3735,7.90,20240805,5680,-29.05,20240326,3735,7.90,20240805,1.07,N,102260,1000,496 억,,1199506,N,N,16,N,00,N 20241125,150831,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4045,40,2,1.00,300503000,74419,118.90,4055,4085,4010,5200,2805,4005,4037.99,2.41,0,1971,4068,4036,4018,3986,3968,4027,3977,497,1195,1000,3040,5,1,49689728,2010,6.01,0.50,12,0.15,673.00,8062.00,5680,20240326,-28.79,3735,20240805,8.30,5680,-28.79,20240326,3735,8.30,20240805,5680,-28.79,20240326,3735,8.30,20240805,1.07,N,102260,1000,496 억,,1199506,N,N,73,N,00,N 20241125,140829,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4030,25,2,0.62,245517165,60788,97.12,4055,4085,4010,5200,2805,4005,4038.91,2.41,0,4282,4068,4036,4018,3986,3968,4027,3977,497,1195,1000,3040,5,1,49689728,2002,5.99,0.50,12,0.12,673.00,8062.00,5680,20240326,-29.05,3735,20240805,7.90,5680,-29.05,20240326,3735,7.90,20240805,5680,-29.05,20240326,3735,7.90,20240805,1.07,N,102260,1000,496 억,,1199506,N,N,73,N,00,N diff --git a/102280/price/prices-20241101.csv b/102280/price/prices-20241101.csv index 3dc3b56256b8..0e6b923fde59 100644 --- a/102280/price/prices-20241101.csv +++ b/102280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160826,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241126,150834,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241126,140833,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241126,130831,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241126,120836,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241126,110841,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241126,100845,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241126,090836,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231117,0.00,13450,20231117,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241125,160815,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231116,0.00,13450,20231116,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241125,150831,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231116,0.00,13450,20231116,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241125,140829,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231116,0.00,13450,20231116,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231127,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20241101.csv b/102370/price/prices-20241101.csv index 57f225390782..384f016a5518 100644 --- a/102370/price/prices-20241101.csv +++ b/102370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4110,65,2,1.61,2348767715,574572,8.01,4105,4155,4030,5250,2835,4045,4087.92,0.36,0,-35927,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1119,-22.10,0.89,12,2.11,-186.00,4633.00,8800,20231212,-53.30,2735,20240805,50.27,6740,-39.02,20240228,2735,50.27,20240805,8800,-53.30,20231212,2735,50.27,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N +20241126,150834,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4120,75,2,1.85,2177941965,532975,7.43,4105,4155,4030,5250,2835,4045,4086.56,0.36,0,-34309,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1122,-22.15,0.89,12,1.96,-186.00,4633.00,8800,20231212,-53.18,2735,20240805,50.64,6740,-38.87,20240228,2735,50.64,20240805,8800,-53.18,20231212,2735,50.64,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N +20241126,140833,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4070,25,2,0.62,2003621790,490477,6.84,4105,4155,4030,5250,2835,4045,4085.23,0.36,0,-35361,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1108,-21.88,0.88,12,1.80,-186.00,4633.00,8800,20231212,-53.75,2735,20240805,48.81,6740,-39.61,20240228,2735,48.81,20240805,8800,-53.75,20231212,2735,48.81,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N +20241126,130831,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4085,40,2,0.99,1793845885,438981,6.12,4105,4155,4035,5250,2835,4045,4086.59,0.36,0,-26729,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1112,-21.96,0.88,12,1.61,-186.00,4633.00,8800,20231212,-53.58,2735,20240805,49.36,6740,-39.39,20240228,2735,49.36,20240805,8800,-53.58,20231212,2735,49.36,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N +20241126,120837,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4070,25,2,0.62,1732818165,424008,5.91,4105,4155,4035,5250,2835,4045,4086.97,0.36,0,-25179,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1108,-21.88,0.88,12,1.56,-186.00,4633.00,8800,20231212,-53.75,2735,20240805,48.81,6740,-39.61,20240228,2735,48.81,20240805,8800,-53.75,20231212,2735,48.81,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N +20241126,110841,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4110,65,2,1.61,1544423270,377878,5.27,4105,4155,4035,5250,2835,4045,4087.34,0.36,0,-21651,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1119,-22.10,0.89,12,1.39,-186.00,4633.00,8800,20231212,-53.30,2735,20240805,50.27,6740,-39.02,20240228,2735,50.27,20240805,8800,-53.30,20231212,2735,50.27,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N +20241126,100845,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4080,35,2,0.87,949656550,233298,3.25,4105,4130,4035,5250,2835,4045,4070.81,0.36,0,1713,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1111,-21.94,0.88,12,0.86,-186.00,4633.00,8800,20231212,-53.64,2735,20240805,49.18,6740,-39.47,20240228,2735,49.18,20240805,8800,-53.64,20231212,2735,49.18,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N +20241126,090837,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4095,50,2,1.24,416674325,102078,1.42,4105,4130,4045,5250,2835,4045,4082.73,0.36,0,-1935,4818,4431,4053,3666,3288,4625,3860,136,1205,500,2580,5,1,27229210,1115,-22.02,0.88,12,0.37,-186.00,4633.00,8800,20231212,-53.47,2735,20240805,49.73,6740,-39.24,20240228,2735,49.73,20240805,8800,-53.47,20231212,2735,49.73,20240805,3.45,N,102370,500,136 억,,97703,N,N,0,N,00,N 20241125,160815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4045,495,2,13.94,29969017055,7156557,5022.67,3800,4440,3675,4615,2485,3550,4187.71,0.37,0,11602,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1101,-21.75,0.87,12,26.28,-186.00,4633.00,8800,20231212,-54.03,2735,20240805,47.90,6740,-39.99,20240228,2735,47.90,20240805,8800,-54.03,20231212,2735,47.90,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N 20241125,150832,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3990,440,2,12.39,29606872100,7066562,4959.51,3800,4440,3675,4615,2485,3550,4189.71,0.37,0,95,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1086,-21.45,0.86,12,25.95,-186.00,4633.00,8800,20231212,-54.66,2735,20240805,45.89,6740,-40.80,20240228,2735,45.89,20240805,8800,-54.66,20231212,2735,45.89,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N 20241125,140830,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3995,445,2,12.54,28951450925,6901925,4843.97,3800,4440,3675,4615,2485,3550,4194.69,0.37,0,-37851,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1088,-21.48,0.86,12,25.35,-186.00,4633.00,8800,20231212,-54.60,2735,20240805,46.07,6740,-40.73,20240228,2735,46.07,20240805,8800,-54.60,20231212,2735,46.07,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N diff --git a/102460/price/prices-20241101.csv b/102460/price/prices-20241101.csv index 7ea6d42a8d70..2212e629cedf 100644 --- a/102460/price/prices-20241101.csv +++ b/102460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160827,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14400,-250,5,-1.71,262857120,18164,70.45,14640,14650,14340,19040,10260,14650,14471.35,0.66,0,-1517,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2677,74.61,1.05,12,0.10,193.00,13650.00,18650,20241104,-22.79,11170,20240805,28.92,18650,-22.79,20241104,11170,28.92,20240805,18650,-22.79,20241104,11170,28.92,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N +20241126,150834,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14420,-230,5,-1.57,253118640,17488,67.83,14640,14650,14340,19040,10260,14650,14473.85,0.66,0,-1430,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2680,74.72,1.06,12,0.09,193.00,13650.00,18650,20241104,-22.68,11170,20240805,29.10,18650,-22.68,20241104,11170,29.10,20240805,18650,-22.68,20241104,11170,29.10,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N +20241126,140833,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14400,-250,5,-1.71,226992160,15677,60.80,14640,14650,14340,19040,10260,14650,14479.31,0.66,0,-1502,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2677,74.61,1.05,12,0.08,193.00,13650.00,18650,20241104,-22.79,11170,20240805,28.92,18650,-22.79,20241104,11170,28.92,20240805,18650,-22.79,20241104,11170,28.92,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N +20241126,130832,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14430,-220,5,-1.50,179277080,12361,47.94,14640,14650,14430,19040,10260,14650,14503.44,0.66,0,-1519,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2682,74.77,1.06,12,0.07,193.00,13650.00,18650,20241104,-22.63,11170,20240805,29.19,18650,-22.63,20241104,11170,29.19,20240805,18650,-22.63,20241104,11170,29.19,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N +20241126,120837,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14490,-160,5,-1.09,141669520,9760,37.85,14640,14650,14430,19040,10260,14650,14515.32,0.66,0,-1275,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2693,75.08,1.06,12,0.05,193.00,13650.00,18650,20241104,-22.31,11170,20240805,29.72,18650,-22.31,20241104,11170,29.72,20240805,18650,-22.31,20241104,11170,29.72,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N +20241126,110841,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14560,-90,5,-0.61,120776520,8320,32.27,14640,14650,14430,19040,10260,14650,14516.41,0.66,0,-857,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2706,75.44,1.07,12,0.04,193.00,13650.00,18650,20241104,-21.93,11170,20240805,30.35,18650,-21.93,20241104,11170,30.35,20240805,18650,-21.93,20241104,11170,30.35,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N +20241126,100846,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14530,-120,5,-0.82,84316990,5810,22.53,14640,14650,14430,19040,10260,14650,14512.39,0.66,0,-769,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2701,75.28,1.06,12,0.03,193.00,13650.00,18650,20241104,-22.09,11170,20240805,30.08,18650,-22.09,20241104,11170,30.08,20240805,18650,-22.09,20241104,11170,30.08,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N +20241126,090837,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14650,0,3,0.00,10527780,721,2.80,14640,14650,14550,19040,10260,14650,14601.64,0.66,0,-170,14990,14820,14610,14440,14230,14905,14525,93,4390,500,10840,10,1,18586811,2723,75.91,1.07,12,0.00,193.00,13650.00,18650,20241104,-21.45,11170,20240805,31.15,18650,-21.45,20241104,11170,31.15,20240805,18650,-21.45,20241104,11170,31.15,20240805,1.75,N,102460,500,92 억,,123391,N,N,0,N,00,N 20241125,160815,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14650,340,2,2.38,376320030,25674,107.32,14400,14780,14400,18600,10020,14310,14657.67,0.64,0,4205,15136,14722,14386,13972,13636,14930,14180,93,4290,500,10580,10,1,18586811,2723,75.91,1.07,12,0.14,193.00,13650.00,18650,20241104,-21.45,11170,20240805,31.15,18650,-21.45,20241104,11170,31.15,20240805,18650,-21.45,20241104,11170,31.15,20240805,1.75,N,102460,500,92 억,,118980,N,N,0,N,00,N 20241125,150832,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14620,310,2,2.17,363217040,24779,103.58,14400,14780,14400,18600,10020,14310,14658.29,0.64,0,4124,15136,14722,14386,13972,13636,14930,14180,93,4290,500,10580,10,1,18586811,2717,75.75,1.07,12,0.13,193.00,13650.00,18650,20241104,-21.61,11170,20240805,30.89,18650,-21.61,20241104,11170,30.89,20240805,18650,-21.61,20241104,11170,30.89,20240805,1.75,N,102460,500,92 억,,118980,N,N,0,N,00,N 20241125,140830,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14690,380,2,2.66,301246340,20534,85.83,14400,14780,14400,18600,10020,14310,14670.65,0.64,0,2765,15136,14722,14386,13972,13636,14930,14180,93,4290,500,10580,10,1,18586811,2730,76.11,1.08,12,0.11,193.00,13650.00,18650,20241104,-21.23,11170,20240805,31.51,18650,-21.23,20241104,11170,31.51,20240805,18650,-21.23,20241104,11170,31.51,20240805,1.75,N,102460,500,92 억,,118980,N,N,0,N,00,N diff --git a/102710/price/prices-20241101.csv b/102710/price/prices-20241101.csv index 3edb2f610ecb..67a6a2a9fceb 100644 --- a/102710/price/prices-20241101.csv +++ b/102710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160827,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16870,-10,5,-0.06,554748480,33070,56.16,16900,16900,16620,21900,11820,16880,16774.95,11.31,0,-3300,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2410,-13.78,0.67,12,0.23,-1224.00,25207.00,33850,20240607,-50.16,13450,20241113,25.43,33850,-50.16,20240607,13450,25.43,20241113,33850,-50.16,20240607,13450,25.43,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N +20241126,150835,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16830,-50,5,-0.30,531300690,31679,53.80,16900,16900,16620,21900,11820,16880,16771.38,11.31,0,-2886,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2405,-13.75,0.67,12,0.22,-1224.00,25207.00,33850,20240607,-50.28,13450,20241113,25.13,33850,-50.28,20240607,13450,25.13,20241113,33850,-50.28,20240607,13450,25.13,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N +20241126,140834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16750,-130,5,-0.77,483361370,28828,48.96,16900,16900,16620,21900,11820,16880,16767.08,11.31,0,-1930,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2393,-13.68,0.66,12,0.20,-1224.00,25207.00,33850,20240607,-50.52,13450,20241113,24.54,33850,-50.52,20240607,13450,24.54,20241113,33850,-50.52,20240607,13450,24.54,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N +20241126,130832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16830,-50,5,-0.30,425247210,25362,43.07,16900,16900,16620,21900,11820,16880,16767.10,11.31,0,-1059,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2405,-13.75,0.67,12,0.18,-1224.00,25207.00,33850,20240607,-50.28,13450,20241113,25.13,33850,-50.28,20240607,13450,25.13,20241113,33850,-50.28,20240607,13450,25.13,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N +20241126,120837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16810,-70,5,-0.41,391386740,23349,39.65,16900,16900,16620,21900,11820,16880,16762.46,11.31,0,-1584,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2402,-13.73,0.67,12,0.16,-1224.00,25207.00,33850,20240607,-50.34,13450,20241113,24.98,33850,-50.34,20240607,13450,24.98,20241113,33850,-50.34,20240607,13450,24.98,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N +20241126,110842,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16890,10,2,0.06,357160360,21314,36.20,16900,16900,16620,21900,11820,16880,16757.08,11.31,0,-684,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2413,-13.80,0.67,12,0.15,-1224.00,25207.00,33850,20240607,-50.10,13450,20241113,25.58,33850,-50.10,20240607,13450,25.58,20241113,33850,-50.10,20240607,13450,25.58,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N +20241126,100846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16830,-50,5,-0.30,273681440,16348,27.76,16900,16900,16620,21900,11820,16880,16740.97,11.31,0,-182,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2405,-13.75,0.67,12,0.11,-1224.00,25207.00,33850,20240607,-50.28,13450,20241113,25.13,33850,-50.28,20240607,13450,25.13,20241113,33850,-50.28,20240607,13450,25.13,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N +20241126,090837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16650,-230,5,-1.36,30512560,1830,3.11,16900,16900,16620,21900,11820,16880,16673.53,11.31,0,-586,17520,17200,16890,16570,16260,17360,16730,71,5020,500,12150,10,1,14287836,2379,-13.60,0.66,12,0.01,-1224.00,25207.00,33850,20240607,-50.81,13450,20241113,23.79,33850,-50.81,20240607,13450,23.79,20241113,33850,-50.81,20240607,13450,23.79,20241113,1.89,N,102710,500,71 억,,1616509,N,N,0,N,00,N 20241125,160815,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16880,450,2,2.74,994217270,58858,87.39,16580,17210,16580,21350,11510,16430,16891.82,11.32,0,360,17190,16810,16610,16230,16030,16720,16140,71,4920,500,11820,10,1,14287836,2412,-13.79,0.67,12,0.41,-1224.00,25207.00,33850,20240607,-50.13,13450,20241113,25.50,33850,-50.13,20240607,13450,25.50,20241113,33850,-50.13,20240607,13450,25.50,20241113,1.88,N,102710,500,71 억,,1616782,N,N,6,N,00,N 20241125,150832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16820,390,2,2.37,956143350,56601,84.04,16580,17210,16580,21350,11510,16430,16892.69,11.32,0,946,17190,16810,16610,16230,16030,16720,16140,71,4920,500,11820,10,1,14287836,2403,-13.74,0.67,12,0.40,-1224.00,25207.00,33850,20240607,-50.31,13450,20241113,25.06,33850,-50.31,20240607,13450,25.06,20241113,33850,-50.31,20240607,13450,25.06,20241113,1.88,N,102710,500,71 억,,1616782,N,N,6,N,00,N 20241125,140830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16750,320,2,1.95,840584460,49728,73.83,16580,17210,16580,21350,11510,16430,16903.65,11.32,0,408,17190,16810,16610,16230,16030,16720,16140,71,4920,500,11820,10,1,14287836,2393,-13.68,0.66,12,0.35,-1224.00,25207.00,33850,20240607,-50.52,13450,20241113,24.54,33850,-50.52,20240607,13450,24.54,20241113,33850,-50.52,20240607,13450,24.54,20241113,1.88,N,102710,500,71 억,,1616782,N,N,6,N,00,N diff --git a/102940/price/prices-20241101.csv b/102940/price/prices-20241101.csv index ba3151d28e6e..de7551acaf15 100644 --- a/102940/price/prices-20241101.csv +++ b/102940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17850,-150,5,-0.83,96364340,5407,35.76,18150,18150,17600,23400,12600,18000,17822.15,1.42,0,300,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2218,-6.63,1.48,12,0.04,-2692.00,12063.00,31000,20240115,-42.42,16780,20241115,6.38,31000,-42.42,20240115,16780,6.38,20241115,31000,-42.42,20240115,16780,6.38,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N +20241126,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17890,-110,5,-0.61,90089150,5056,33.44,18150,18150,17600,23400,12600,18000,17818.27,1.42,0,313,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2223,-6.65,1.48,12,0.04,-2692.00,12063.00,31000,20240115,-42.29,16780,20241115,6.62,31000,-42.29,20240115,16780,6.62,20241115,31000,-42.29,20240115,16780,6.62,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N +20241126,140834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17830,-170,5,-0.94,87390680,4905,32.44,18150,18150,17600,23400,12600,18000,17816.65,1.42,0,254,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2215,-6.62,1.48,12,0.04,-2692.00,12063.00,31000,20240115,-42.48,16780,20241115,6.26,31000,-42.48,20240115,16780,6.26,20241115,31000,-42.48,20240115,16780,6.26,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N +20241126,130832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17800,-200,5,-1.11,80897830,4542,30.04,18150,18150,17600,23400,12600,18000,17811.06,1.42,0,273,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2211,-6.61,1.48,12,0.04,-2692.00,12063.00,31000,20240115,-42.58,16780,20241115,6.08,31000,-42.58,20240115,16780,6.08,20241115,31000,-42.58,20240115,16780,6.08,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N +20241126,120837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17800,-200,5,-1.11,52195180,2928,19.37,18150,18150,17600,23400,12600,18000,17826.22,1.42,0,-245,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2211,-6.61,1.48,12,0.02,-2692.00,12063.00,31000,20240115,-42.58,16780,20241115,6.08,31000,-42.58,20240115,16780,6.08,20241115,31000,-42.58,20240115,16780,6.08,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N +20241126,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17830,-170,5,-0.94,33280720,1866,12.34,18150,18150,17600,23400,12600,18000,17835.33,1.42,0,-349,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2215,-6.62,1.48,12,0.02,-2692.00,12063.00,31000,20240115,-42.48,16780,20241115,6.26,31000,-42.48,20240115,16780,6.26,20241115,31000,-42.48,20240115,16780,6.26,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N +20241126,100846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,0,3,0.00,16437000,921,6.09,18150,18150,17600,23400,12600,18000,17846.91,1.42,0,-30,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2236,-6.69,1.49,12,0.01,-2692.00,12063.00,31000,20240115,-41.94,16780,20241115,7.27,31000,-41.94,20240115,16780,7.27,20241115,31000,-41.94,20240115,16780,7.27,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N +20241126,090838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18070,70,2,0.39,3694300,209,1.38,18150,18150,17600,23400,12600,18000,17676.08,1.42,0,-6,18413,18206,17903,17696,17393,18310,17800,62,5400,500,12600,10,1,12423387,2245,-6.71,1.50,12,0.00,-2692.00,12063.00,31000,20240115,-41.71,16780,20241115,7.69,31000,-41.71,20240115,16780,7.69,20241115,31000,-41.71,20240115,16780,7.69,20241115,0.13,N,102940,500,62 억,,176048,N,N,0,N,00,N 20241125,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,200,2,1.12,271042400,15120,149.76,17790,18110,17600,23100,12460,17800,17926.08,1.36,0,6512,18453,18126,17913,17586,17373,18020,17480,62,5300,500,12460,10,1,12423387,2236,-6.69,1.49,12,0.12,-2692.00,12063.00,31000,20240115,-41.94,16780,20241115,7.27,31000,-41.94,20240115,16780,7.27,20241115,31000,-41.94,20240115,16780,7.27,20241115,0.16,N,102940,500,62 억,,169536,N,N,0,N,00,N 20241125,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17920,120,2,0.67,266957300,14893,147.51,17790,18110,17600,23100,12460,17800,17925.02,1.36,0,6672,18453,18126,17913,17586,17373,18020,17480,62,5300,500,12460,10,1,12423387,2226,-6.66,1.49,12,0.12,-2692.00,12063.00,31000,20240115,-42.19,16780,20241115,6.79,31000,-42.19,20240115,16780,6.79,20241115,31000,-42.19,20240115,16780,6.79,20241115,0.16,N,102940,500,62 억,,169536,N,N,0,N,00,N 20241125,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18020,220,2,1.24,226307980,12628,125.08,17790,18110,17600,23100,12460,17800,17921.13,1.36,0,6028,18453,18126,17913,17586,17373,18020,17480,62,5300,500,12460,10,1,12423387,2239,-6.69,1.49,12,0.10,-2692.00,12063.00,31000,20240115,-41.87,16780,20241115,7.39,31000,-41.87,20240115,16780,7.39,20241115,31000,-41.87,20240115,16780,7.39,20241115,0.16,N,102940,500,62 억,,169536,N,N,0,N,00,N diff --git a/102950/price/prices-20241101.csv b/102950/price/prices-20241101.csv index 1fb04f891cef..7955127d543b 100644 --- a/102950/price/prices-20241101.csv +++ b/102950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160828,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-10,5,-0.34,2408105,829,26.57,3290,3290,2890,3335,2465,2900,2904.83,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,379,28.90,0.99,12,0.01,100.00,2927.00,4932,20240117,-41.40,2666,20231220,8.40,4932,-41.40,20240117,2800,3.21,20241113,4995,-42.14,20240117,2700,7.04,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241126,150835,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,2321405,799,25.61,3290,3290,2890,3335,2465,2900,2905.39,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,381,29.00,0.99,12,0.01,100.00,2927.00,4932,20240117,-41.20,2666,20231220,8.78,4932,-41.20,20240117,2800,3.57,20241113,4995,-41.94,20240117,2700,7.41,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241126,140834,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-10,5,-0.34,2275005,783,25.10,3290,3290,2890,3335,2465,2900,2905.50,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,379,28.90,0.99,12,0.01,100.00,2927.00,4932,20240117,-41.40,2666,20231220,8.40,4932,-41.40,20240117,2800,3.21,20241113,4995,-42.14,20240117,2700,7.04,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241126,130833,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,1757250,604,19.36,3290,3290,2900,3335,2465,2900,2909.35,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,381,29.00,0.99,12,0.00,100.00,2927.00,4932,20240117,-41.20,2666,20231220,8.78,4932,-41.20,20240117,2800,3.57,20241113,4995,-41.94,20240117,2700,7.41,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241126,120838,57,100.00,KONEX,,,N,N,N,N, ,N,2945,45,2,1.55,1256830,432,13.85,3290,3290,2900,3335,2465,2900,2909.33,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,386,29.45,1.01,12,0.00,100.00,2927.00,4932,20240117,-40.29,2666,20231220,10.47,4932,-40.29,20240117,2800,5.18,20241113,4995,-41.04,20240117,2700,9.07,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241126,110842,57,100.00,KONEX,,,N,N,N,N, ,N,3140,240,2,8.28,87990,29,0.93,3290,3290,3000,3335,2465,2900,3034.14,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,412,31.40,1.07,12,0.00,100.00,2927.00,4932,20240117,-36.33,2666,20231220,17.78,4932,-36.33,20240117,2800,12.14,20241113,4995,-37.14,20240117,2700,16.30,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241126,100847,57,100.00,KONEX,,,N,N,N,N, ,N,3140,240,2,8.28,87990,29,0.93,3290,3290,3000,3335,2465,2900,3034.14,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,412,31.40,1.07,12,0.00,100.00,2927.00,4932,20240117,-36.33,2666,20231220,17.78,4932,-36.33,20240117,2800,12.14,20241113,4995,-37.14,20240117,2700,16.30,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241126,090838,57,100.00,KONEX,,,N,N,N,N, ,N,3000,100,2,3.45,72290,24,0.77,3290,3290,3000,3335,2465,2900,3012.08,0.00,0,0,3426,3162,3026,2762,2626,3095,2695,69,435,500,1850,5,1,13121903,394,30.00,1.02,12,0.00,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241125,160816,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-40,5,-1.36,9091610,3120,66.20,3290,3290,2890,3380,2500,2940,2913.98,0.00,0,0,3446,3192,3046,2792,2646,3120,2720,69,440,500,1880,5,1,13121903,381,29.00,0.99,12,0.02,100.00,2927.00,4932,20240117,-41.20,2666,20231220,8.78,4932,-41.20,20240117,2800,3.57,20241113,4995,-41.94,20240117,2700,7.41,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241125,150833,57,100.00,KONEX,,,N,N,N,N, ,N,2920,-20,5,-0.68,8323110,2855,60.58,3290,3290,2890,3380,2500,2940,2915.27,0.00,0,0,3446,3192,3046,2792,2646,3120,2720,69,440,500,1880,5,1,13121903,383,29.20,1.00,12,0.02,100.00,2927.00,4932,20240117,-40.79,2666,20231220,9.53,4932,-40.79,20240117,2800,4.29,20241113,4995,-41.54,20240117,2700,8.15,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241125,140831,57,100.00,KONEX,,,N,N,N,N, ,N,2920,-20,5,-0.68,7388710,2535,53.79,3290,3290,2890,3380,2500,2940,2914.68,0.00,0,0,3446,3192,3046,2792,2646,3120,2720,69,440,500,1880,5,1,13121903,383,29.20,1.00,12,0.02,100.00,2927.00,4932,20240117,-40.79,2666,20231220,9.53,4932,-40.79,20240117,2800,4.29,20241113,4995,-41.54,20240117,2700,8.15,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20241101.csv b/103140/price/prices-20241101.csv index 65335c850562..fd14f9762565 100644 --- a/103140/price/prices-20241101.csv +++ b/103140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160828,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,52000,-5000,5,-8.77,29464039400,560781,239.66,57000,57100,51200,74100,39900,57000,52540.36,21.48,0,-28701,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,14573,9.32,0.73,12,2.00,5582.00,70959.00,78900,20240514,-34.09,35100,20231120,48.15,78900,-34.09,20240514,36000,44.44,20240118,78900,-34.09,20240514,35100,48.15,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,3159,N,00,N +20241126,150836,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51700,-5300,5,-9.30,28279732800,537966,229.91,57000,57100,51200,74100,39900,57000,52566.69,21.48,0,-30863,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,14489,9.26,0.73,12,1.92,5582.00,70959.00,78900,20240514,-34.47,35100,20231120,47.29,78900,-34.47,20240514,36000,43.61,20240118,78900,-34.47,20240514,35100,47.29,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,1926,N,00,N +20241126,140835,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51400,-5600,5,-9.82,24873048900,471926,201.69,57000,57100,51200,74100,39900,57000,52704.08,21.48,0,-47750,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,14404,9.21,0.72,12,1.68,5582.00,70959.00,78900,20240514,-34.85,35100,20231120,46.44,78900,-34.85,20240514,36000,42.78,20240118,78900,-34.85,20240514,35100,46.44,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,1926,N,00,N +20241126,130833,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,51600,-5400,5,-9.47,21962624000,415326,177.50,57000,57100,51200,74100,39900,57000,52879.01,21.48,0,-50025,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,14461,9.24,0.73,12,1.48,5582.00,70959.00,78900,20240514,-34.60,35100,20231120,47.01,78900,-34.60,20240514,36000,43.33,20240118,78900,-34.60,20240514,35100,47.01,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,1926,N,00,N +20241126,120838,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,52300,-4700,5,-8.25,19860871800,374826,160.19,57000,57100,51200,74100,39900,57000,52985.36,21.48,0,-54996,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,14657,9.37,0.74,12,1.34,5582.00,70959.00,78900,20240514,-33.71,35100,20231120,49.00,78900,-33.71,20240514,36000,45.28,20240118,78900,-33.71,20240514,35100,49.00,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,1926,N,00,N +20241126,110843,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,52000,-5000,5,-8.77,16065120200,301390,128.81,57000,57100,52000,74100,39900,57000,53301.65,21.48,0,-63883,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,14573,9.32,0.73,12,1.08,5582.00,70959.00,78900,20240514,-34.09,35100,20231120,48.15,78900,-34.09,20240514,36000,44.44,20240118,78900,-34.09,20240514,35100,48.15,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,1926,N,00,N +20241126,100847,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,52600,-4400,5,-7.72,11108426700,206490,88.25,57000,57100,52200,74100,39900,57000,53794.19,21.48,0,-52411,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,14741,9.42,0.74,12,0.74,5582.00,70959.00,78900,20240514,-33.33,35100,20231120,49.86,78900,-33.33,20240514,36000,46.11,20240118,78900,-33.33,20240514,35100,49.86,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,1926,N,00,N +20241126,090838,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,55100,-1900,5,-3.33,1447589200,25957,11.09,57000,57100,54700,74100,39900,57000,55761.82,21.48,0,-8816,58666,57832,56866,56032,55066,58250,56450,1401,17100,5000,42180,100,1,28024278,15441,9.87,0.78,12,0.09,5582.00,70959.00,78900,20240514,-30.16,35100,20231120,56.98,78900,-30.16,20240514,36000,53.06,20240118,78900,-30.16,20240514,35100,56.98,20231130,1.42,N,103140,5000,1401 억,,6020883,N,N,1926,N,00,N 20241125,160816,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57000,1000,2,1.79,13228930600,233017,163.34,56100,57700,55900,72800,39200,56000,56772.24,21.27,0,-8019,57133,56566,56133,55566,55133,56500,55500,1401,16800,5000,41440,100,1,28024278,15974,10.21,0.80,12,0.83,5582.00,70959.00,78900,20240514,-27.76,35100,20231120,62.39,78900,-27.76,20240514,36000,58.33,20240118,78900,-27.76,20240514,35100,62.39,20231130,1.39,N,103140,5000,1401 억,,5959832,N,N,1926,N,00,N 20241125,150833,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57300,1300,2,2.32,11418918000,201272,141.09,56100,57700,55900,72800,39200,56000,56733.76,21.27,0,9821,57133,56566,56133,55566,55133,56500,55500,1401,16800,5000,41440,100,1,28024278,16058,10.27,0.81,12,0.72,5582.00,70959.00,78900,20240514,-27.38,35100,20231120,63.25,78900,-27.38,20240514,36000,59.17,20240118,78900,-27.38,20240514,35100,63.25,20231130,1.39,N,103140,5000,1401 억,,5959832,N,N,56,N,00,N 20241125,140831,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57100,1100,2,1.96,8481136900,150034,105.17,56100,57200,55900,72800,39200,56000,56528.10,21.27,0,19102,57133,56566,56133,55566,55133,56500,55500,1401,16800,5000,41440,100,1,28024278,16002,10.23,0.80,12,0.54,5582.00,70959.00,78900,20240514,-27.63,35100,20231120,62.68,78900,-27.63,20240514,36000,58.61,20240118,78900,-27.63,20240514,35100,62.68,20231130,1.39,N,103140,5000,1401 억,,5959832,N,N,56,N,00,N diff --git a/103230/price/prices-20241101.csv b/103230/price/prices-20241101.csv index 8519f14bea2c..0795a54d255c 100644 --- a/103230/price/prices-20241101.csv +++ b/103230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3170,15,2,0.48,34190415,10741,42.28,3130,3255,3125,4100,2210,3155,3183.17,1.33,0,-173,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,228,6.58,0.50,12,0.15,482.00,6310.00,5120,20240513,-38.09,2860,20241115,10.84,5120,-38.09,20240513,2860,10.84,20241115,5120,-38.09,20240513,2860,10.84,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N +20241126,150836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,60,2,1.90,34091975,10710,42.16,3130,3255,3125,4100,2210,3155,3183.19,1.33,0,-162,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,231,6.67,0.51,12,0.15,482.00,6310.00,5120,20240513,-37.21,2860,20241115,12.41,5120,-37.21,20240513,2860,12.41,20241115,5120,-37.21,20240513,2860,12.41,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N +20241126,140835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3170,15,2,0.48,32389860,10176,40.06,3130,3255,3125,4100,2210,3155,3182.97,1.33,0,-106,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,228,6.58,0.50,12,0.14,482.00,6310.00,5120,20240513,-38.09,2860,20241115,10.84,5120,-38.09,20240513,2860,10.84,20241115,5120,-38.09,20240513,2860,10.84,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N +20241126,130833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,95,2,3.01,19806640,6212,24.45,3130,3255,3130,4100,2210,3155,3188.45,1.33,0,28,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,234,6.74,0.52,12,0.09,482.00,6310.00,5120,20240513,-36.52,2860,20241115,13.64,5120,-36.52,20240513,2860,13.64,20241115,5120,-36.52,20240513,2860,13.64,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N +20241126,120838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3235,80,2,2.54,16855045,5304,20.88,3130,3250,3130,4100,2210,3155,3177.80,1.33,0,30,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,233,6.71,0.51,12,0.07,482.00,6310.00,5120,20240513,-36.82,2860,20241115,13.11,5120,-36.82,20240513,2860,13.11,20241115,5120,-36.82,20240513,2860,13.11,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N +20241126,110843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,75,2,2.38,16540065,5207,20.50,3130,3250,3130,4100,2210,3155,3176.51,1.33,0,31,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,233,6.70,0.51,12,0.07,482.00,6310.00,5120,20240513,-36.91,2860,20241115,12.94,5120,-36.91,20240513,2860,12.94,20241115,5120,-36.91,20240513,2860,12.94,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N +20241126,100847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3160,5,2,0.16,9646645,3062,12.05,3130,3195,3130,4100,2210,3155,3150.44,1.33,0,210,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,228,6.56,0.50,12,0.04,482.00,6310.00,5120,20240513,-38.28,2860,20241115,10.49,5120,-38.28,20240513,2860,10.49,20241115,5120,-38.28,20240513,2860,10.49,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N +20241126,090839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3150,-5,5,-0.16,1361795,435,1.71,3130,3155,3130,4100,2210,3155,3130.56,1.33,0,-67,3351,3252,3096,2997,2841,3302,3047,36,945,500,2140,5,1,7200000,227,6.54,0.50,12,0.01,482.00,6310.00,5120,20240513,-38.48,2860,20241115,10.14,5120,-38.48,20240513,2860,10.14,20241115,5120,-38.48,20240513,2860,10.14,20241115,0.00,N,103230,500,36 억,,95928,N,N,0,N,00,N 20241125,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3155,140,2,4.64,78193110,25403,155.79,3015,3195,2940,3915,2115,3015,3078.11,1.32,0,914,3161,3087,3026,2952,2891,3125,2990,36,900,500,2050,5,1,7200000,227,6.55,0.50,12,0.35,482.00,6310.00,5120,20240513,-38.38,2860,20241115,10.31,5120,-38.38,20240513,2860,10.31,20241115,5120,-38.38,20240513,2860,10.31,20241115,0.00,N,103230,500,36 억,,95014,N,N,0,N,00,N 20241125,150833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3145,130,2,4.31,75346665,24497,150.23,3015,3195,2940,3915,2115,3015,3075.75,1.32,0,717,3161,3087,3026,2952,2891,3125,2990,36,900,500,2050,5,1,7200000,226,6.52,0.50,12,0.34,482.00,6310.00,5120,20240513,-38.57,2860,20241115,9.97,5120,-38.57,20240513,2860,9.97,20241115,5120,-38.57,20240513,2860,9.97,20241115,0.00,N,103230,500,36 억,,95014,N,N,0,N,00,N 20241125,140832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,175,2,5.80,73880930,24033,147.39,3015,3195,2940,3915,2115,3015,3074.15,1.32,0,624,3161,3087,3026,2952,2891,3125,2990,36,900,500,2050,5,1,7200000,230,6.62,0.51,12,0.33,482.00,6310.00,5120,20240513,-37.70,2860,20241115,11.54,5120,-37.70,20240513,2860,11.54,20241115,5120,-37.70,20240513,2860,11.54,20241115,0.00,N,103230,500,36 억,,95014,N,N,0,N,00,N diff --git a/103590/price/prices-20241101.csv b/103590/price/prices-20241101.csv index 6f54ccadaecc..604134e7b9a6 100644 --- a/103590/price/prices-20241101.csv +++ b/103590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160828,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21250,-1250,5,-5.56,24825053950,1171724,142.36,22500,22500,20700,29250,15750,22500,21186.65,8.05,0,-160811,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,10133,23.98,2.23,12,2.46,886.00,9525.00,30250,20240529,-29.75,10290,20231226,106.51,30250,-29.75,20240529,10310,106.11,20240219,30250,-29.75,20240529,10290,106.51,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,232,N,00,N +20241126,150836,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21250,-1250,5,-5.56,23847581450,1125705,136.77,22500,22500,20700,29250,15750,22500,21184.57,8.05,0,-163885,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,10133,23.98,2.23,12,2.36,886.00,9525.00,30250,20240529,-29.75,10290,20231226,106.51,30250,-29.75,20240529,10310,106.11,20240219,30250,-29.75,20240529,10290,106.51,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,1818,N,00,N +20241126,140835,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21150,-1350,5,-6.00,21668394250,1022825,124.27,22500,22500,20700,29250,15750,22500,21184.85,8.05,0,-187137,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,10085,23.87,2.22,12,2.14,886.00,9525.00,30250,20240529,-30.08,10290,20231226,105.54,30250,-30.08,20240529,10310,105.14,20240219,30250,-30.08,20240529,10290,105.54,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,1818,N,00,N +20241126,130834,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,-1400,5,-6.22,19576210900,923383,112.18,22500,22500,20700,29250,15750,22500,21200.53,8.05,0,-196808,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,10062,23.81,2.22,12,1.94,886.00,9525.00,30250,20240529,-30.25,10290,20231226,105.05,30250,-30.25,20240529,10310,104.66,20240219,30250,-30.25,20240529,10290,105.05,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,1818,N,00,N +20241126,120839,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,-1400,5,-6.22,18646692250,879269,106.82,22500,22500,20700,29250,15750,22500,21207.04,8.05,0,-194480,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,10062,23.81,2.22,12,1.84,886.00,9525.00,30250,20240529,-30.25,10290,20231226,105.05,30250,-30.25,20240529,10310,104.66,20240219,30250,-30.25,20240529,10290,105.05,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,1818,N,00,N +20241126,110843,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21000,-1500,5,-6.67,16769308400,790182,96.00,22500,22500,20700,29250,15750,22500,21222.08,8.05,0,-184898,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,10014,23.70,2.20,12,1.66,886.00,9525.00,30250,20240529,-30.58,10290,20231226,104.08,30250,-30.58,20240529,10310,103.69,20240219,30250,-30.58,20240529,10290,104.08,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,1818,N,00,N +20241126,100847,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20800,-1700,5,-7.56,13001050500,609651,74.07,22500,22500,20700,29250,15750,22500,21325.40,8.05,0,-153808,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,9919,23.48,2.18,12,1.28,886.00,9525.00,30250,20240529,-31.24,10290,20231226,102.14,30250,-31.24,20240529,10310,101.75,20240219,30250,-31.24,20240529,10290,102.14,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,1818,N,00,N +20241126,090839,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22000,-500,5,-2.22,1603201500,72759,8.84,22500,22500,21800,29250,15750,22500,22034.40,8.05,0,-37377,23233,22866,22233,21866,21233,23050,22050,477,6750,1000,16200,50,1,47685390,10491,24.83,2.31,12,0.15,886.00,9525.00,30250,20240529,-27.27,10290,20231226,113.80,30250,-27.27,20240529,10310,113.39,20240219,30250,-27.27,20240529,10290,113.80,20231226,2.50,N,103590,1000,476 억,,3838461,N,N,1818,N,00,N 20241125,160817,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,650,2,2.97,18110349800,817267,90.21,22050,22600,21600,28400,15300,21850,22158.66,8.47,0,-38290,23450,22650,22200,21400,20950,22425,21175,477,6550,1000,15730,50,1,47685390,10729,25.40,2.36,12,1.71,886.00,9525.00,30250,20240529,-25.62,10290,20231226,118.66,30250,-25.62,20240529,10310,118.23,20240219,30250,-25.62,20240529,10290,118.66,20231226,2.54,N,103590,1000,476 억,,4040903,N,N,1818,N,00,N 20241125,150834,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,700,2,3.20,17019880950,768772,84.86,22050,22600,21600,28400,15300,21850,22139.05,8.47,0,-36188,23450,22650,22200,21400,20950,22425,21175,477,6550,1000,15730,50,1,47685390,10753,25.45,2.37,12,1.61,886.00,9525.00,30250,20240529,-25.45,10290,20231226,119.14,30250,-25.45,20240529,10310,118.72,20240219,30250,-25.45,20240529,10290,119.14,20231226,2.54,N,103590,1000,476 억,,4040903,N,N,10,N,00,N 20241125,140832,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,550,2,2.52,13293021850,602882,66.55,22050,22450,21600,28400,15300,21850,22049.13,8.47,0,310,23450,22650,22200,21400,20950,22425,21175,477,6550,1000,15730,50,1,47685390,10682,25.28,2.35,12,1.26,886.00,9525.00,30250,20240529,-25.95,10290,20231226,117.69,30250,-25.95,20240529,10310,117.26,20240219,30250,-25.95,20240529,10290,117.69,20231226,2.54,N,103590,1000,476 억,,4040903,N,N,10,N,00,N diff --git a/103660/price/prices-20241101.csv b/103660/price/prices-20241101.csv index 2648b2a358ec..b21f298ceee4 100644 --- a/103660/price/prices-20241101.csv +++ b/103660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160829,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,999,2,200.00,500,500,499,575,425,500,499.50,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.78,3.87,12,0.00,-51.00,129.00,4723,20231117,-89.43,431,20241015,15.78,3985,-87.48,20240130,431,15.78,20241015,2790,-82.11,20240830,431,15.78,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241126,150836,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4723,20231117,-89.41,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241126,140836,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4723,20231117,-89.41,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241126,130834,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4723,20231117,-89.41,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241126,120839,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4723,20231117,-89.41,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241126,110844,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4723,20231117,-89.41,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241126,100848,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4723,20231117,-89.41,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241126,090839,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4723,20231117,-89.41,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241125,160817,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.18,500,500,500,575,425,500,500.00,0.00,0,0,513,506,493,486,473,510,490,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241125,150834,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.18,500,500,500,575,425,500,500.00,0.00,0,0,513,506,493,486,473,510,490,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241125,140832,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.18,500,500,500,575,425,500,500.00,0.00,0,0,513,506,493,486,473,510,490,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20241101.csv b/103840/price/prices-20241101.csv index aa18b99b5738..4c9ca1421664 100644 --- a/103840/price/prices-20241101.csv +++ b/103840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160829,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3215,5,2,0.16,211010185,66582,127.77,3220,3235,3130,4170,2250,3210,3169.18,4.56,0,-8013,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,526,-13.40,1.25,12,0.41,-240.00,2562.00,12380,20240613,-74.03,3070,20241115,4.72,12380,-74.03,20240613,3070,4.72,20241115,12380,-74.03,20240613,3070,4.72,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N +20241126,150837,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,0,3,0.00,199605250,63020,120.93,3220,3235,3130,4170,2250,3210,3167.33,4.56,0,-7558,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,525,-13.38,1.25,12,0.39,-240.00,2562.00,12380,20240613,-74.07,3070,20241115,4.56,12380,-74.07,20240613,3070,4.56,20241115,12380,-74.07,20240613,3070,4.56,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N +20241126,140836,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3170,-40,5,-1.25,142698310,45167,86.67,3220,3235,3130,4170,2250,3210,3159.35,4.56,0,-15547,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,519,-13.21,1.24,12,0.28,-240.00,2562.00,12380,20240613,-74.39,3070,20241115,3.26,12380,-74.39,20240613,3070,3.26,20241115,12380,-74.39,20240613,3070,3.26,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N +20241126,130834,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3190,-20,5,-0.62,133442870,42252,81.08,3220,3235,3130,4170,2250,3210,3158.26,4.56,0,-15010,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,522,-13.29,1.25,12,0.26,-240.00,2562.00,12380,20240613,-74.23,3070,20241115,3.91,12380,-74.23,20240613,3070,3.91,20241115,12380,-74.23,20240613,3070,3.91,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N +20241126,120839,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3155,-55,5,-1.71,113241890,35868,68.83,3220,3235,3130,4170,2250,3210,3157.18,4.56,0,-14661,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,516,-13.15,1.23,12,0.22,-240.00,2562.00,12380,20240613,-74.52,3070,20241115,2.77,12380,-74.52,20240613,3070,2.77,20241115,12380,-74.52,20240613,3070,2.77,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N +20241126,110844,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3150,-60,5,-1.87,96181645,30439,58.41,3220,3235,3130,4170,2250,3210,3159.82,4.56,0,-15626,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,516,-13.12,1.23,12,0.19,-240.00,2562.00,12380,20240613,-74.56,3070,20241115,2.61,12380,-74.56,20240613,3070,2.61,20241115,12380,-74.56,20240613,3070,2.61,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N +20241126,100848,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3155,-55,5,-1.71,78436255,24798,47.59,3220,3235,3135,4170,2250,3210,3163.01,4.56,0,-13955,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,516,-13.15,1.23,12,0.15,-240.00,2562.00,12380,20240613,-74.52,3070,20241115,2.77,12380,-74.52,20240613,3070,2.77,20241115,12380,-74.52,20240613,3070,2.77,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N +20241126,090840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3200,-10,5,-0.31,5592135,1740,3.34,3220,3235,3195,4170,2250,3210,3213.87,4.56,0,-1496,3303,3256,3203,3156,3103,3280,3180,16,960,100,1990,5,1,16366428,524,-13.33,1.25,12,0.01,-240.00,2562.00,12380,20240613,-74.15,3070,20241115,4.23,12380,-74.15,20240613,3070,4.23,20241115,12380,-74.15,20240613,3070,4.23,20241115,0.75,N,103840,100,16 억,,745876,N,N,0,N,00,N 20241125,160817,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,60,2,1.90,162493890,50598,55.99,3150,3250,3150,4095,2205,3150,3211.47,4.43,0,21229,3323,3236,3183,3096,3043,3210,3070,16,945,100,1950,5,1,16366428,525,-13.38,1.25,12,0.31,-240.00,2562.00,12380,20240613,-74.07,3070,20241115,4.56,12380,-74.07,20240613,3070,4.56,20241115,12380,-74.07,20240613,3070,4.56,20241115,0.73,N,103840,100,16 억,,724245,N,N,0,N,00,N 20241125,150834,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,60,2,1.90,157616710,49078,54.31,3150,3250,3150,4095,2205,3150,3211.56,4.43,0,20991,3323,3236,3183,3096,3043,3210,3070,16,945,100,1950,5,1,16366428,525,-13.38,1.25,12,0.30,-240.00,2562.00,12380,20240613,-74.07,3070,20241115,4.56,12380,-74.07,20240613,3070,4.56,20241115,12380,-74.07,20240613,3070,4.56,20241115,0.73,N,103840,100,16 억,,724245,N,N,0,N,00,N 20241125,140833,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3195,45,2,1.43,155905140,48544,53.72,3150,3250,3150,4095,2205,3150,3211.63,4.43,0,20870,3323,3236,3183,3096,3043,3210,3070,16,945,100,1950,5,1,16366428,523,-13.31,1.25,12,0.30,-240.00,2562.00,12380,20240613,-74.19,3070,20241115,4.07,12380,-74.19,20240613,3070,4.07,20241115,12380,-74.19,20240613,3070,4.07,20241115,0.73,N,103840,100,16 억,,724245,N,N,0,N,00,N diff --git a/104040/price/prices-20241101.csv b/104040/price/prices-20241101.csv index 191f7d8ae892..013a17ec96e6 100644 --- a/104040/price/prices-20241101.csv +++ b/104040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,906,8,2,0.89,49308614,54687,98.73,898,911,892,1167,629,898,901.65,0.54,0,-331,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,428,-13.73,0.56,12,0.12,-66.00,1620.00,1286,20241016,-29.55,844,20240807,7.35,1286,-29.55,20241016,844,7.35,20240807,1286,-29.55,20241016,844,7.35,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N +20241126,150837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,905,7,2,0.78,46905906,52027,93.93,898,911,892,1167,629,898,901.57,0.54,0,-370,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,427,-13.71,0.56,12,0.11,-66.00,1620.00,1286,20241016,-29.63,844,20240807,7.23,1286,-29.63,20241016,844,7.23,20240807,1286,-29.63,20241016,844,7.23,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N +20241126,140836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,905,7,2,0.78,43143197,47854,86.39,898,911,892,1167,629,898,901.56,0.54,0,-2029,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,427,-13.71,0.56,12,0.10,-66.00,1620.00,1286,20241016,-29.63,844,20240807,7.23,1286,-29.63,20241016,844,7.23,20240807,1286,-29.63,20241016,844,7.23,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N +20241126,130835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,908,10,2,1.11,40838932,45293,81.77,898,911,892,1167,629,898,901.66,0.54,0,-2025,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,429,-13.76,0.56,12,0.10,-66.00,1620.00,1286,20241016,-29.39,844,20240807,7.58,1286,-29.39,20241016,844,7.58,20240807,1286,-29.39,20241016,844,7.58,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N +20241126,120840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,904,6,2,0.67,29755220,33019,59.61,898,911,892,1167,629,898,901.15,0.54,0,-2010,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,427,-13.70,0.56,12,0.07,-66.00,1620.00,1286,20241016,-29.70,844,20240807,7.11,1286,-29.70,20241016,844,7.11,20240807,1286,-29.70,20241016,844,7.11,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N +20241126,110844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,903,5,2,0.56,28673921,31824,57.45,898,909,892,1167,629,898,901.02,0.54,0,-1913,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,426,-13.68,0.56,12,0.07,-66.00,1620.00,1286,20241016,-29.78,844,20240807,6.99,1286,-29.78,20241016,844,6.99,20240807,1286,-29.78,20241016,844,6.99,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N +20241126,100848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,898,0,3,0.00,8514009,9472,17.10,898,905,892,1167,629,898,898.86,0.54,0,-1995,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,424,-13.61,0.55,12,0.02,-66.00,1620.00,1286,20241016,-30.17,844,20240807,6.40,1286,-30.17,20241016,844,6.40,20240807,1286,-30.17,20241016,844,6.40,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N +20241126,090840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,898,0,3,0.00,449102,500,0.90,898,903,898,1167,629,898,898.20,0.54,0,-451,931,914,903,886,875,909,881,47,269,100,620,1,1,47224987,424,-13.61,0.55,12,0.00,-66.00,1620.00,1286,20241016,-30.17,844,20240807,6.40,1286,-30.17,20241016,844,6.40,20240807,1286,-30.17,20241016,844,6.40,20240807,0.61,N,104040,100,47 억,,256618,N,N,0,N,00,N 20241125,160818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,898,-13,5,-1.43,49984556,55366,212.95,911,920,892,1184,638,911,902.80,0.52,0,11155,954,932,916,894,878,924,886,47,273,100,630,1,1,47224987,424,-13.61,0.55,12,0.12,-66.00,1620.00,1286,20241016,-30.17,844,20240807,6.40,1286,-30.17,20241016,844,6.40,20240807,1286,-30.17,20241016,844,6.40,20240807,0.61,N,104040,100,47 억,,245463,N,N,0,N,00,N 20241125,150835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,908,-3,5,-0.33,47297320,52379,201.46,911,920,892,1184,638,911,902.98,0.52,0,12634,954,932,916,894,878,924,886,47,273,100,630,1,1,47224987,429,-13.76,0.56,12,0.11,-66.00,1620.00,1286,20241016,-29.39,844,20240807,7.58,1286,-29.39,20241016,844,7.58,20240807,1286,-29.39,20241016,844,7.58,20240807,0.61,N,104040,100,47 억,,245463,N,N,0,N,00,N 20241125,140833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,907,-4,5,-0.44,43511451,48187,185.33,911,920,892,1184,638,911,902.97,0.52,0,12688,954,932,916,894,878,924,886,47,273,100,630,1,1,47224987,428,-13.74,0.56,12,0.10,-66.00,1620.00,1286,20241016,-29.47,844,20240807,7.46,1286,-29.47,20241016,844,7.46,20240807,1286,-29.47,20241016,844,7.46,20240807,0.61,N,104040,100,47 억,,245463,N,N,0,N,00,N diff --git a/104200/price/prices-20241101.csv b/104200/price/prices-20241101.csv index 34b5639f2c2d..b970e20874d7 100644 --- a/104200/price/prices-20241101.csv +++ b/104200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3170,35,2,1.12,223702050,70410,214.59,3100,3260,3100,4075,2195,3135,3177.15,0.55,0,-3330,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,470,-9.27,0.59,12,0.47,-342.00,5346.00,5840,20240307,-45.72,3000,20241115,5.67,5840,-45.72,20240307,3000,5.67,20241115,5840,-45.72,20240307,3000,5.67,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N +20241126,150837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,15,2,0.48,213720865,67237,204.92,3100,3260,3100,4075,2195,3135,3178.62,0.55,0,-3484,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,467,-9.21,0.59,12,0.45,-342.00,5346.00,5840,20240307,-46.06,3000,20241115,5.00,5840,-46.06,20240307,3000,5.00,20241115,5840,-46.06,20240307,3000,5.00,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N +20241126,140836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,15,2,0.48,200365730,62984,191.96,3100,3260,3100,4075,2195,3135,3181.22,0.55,0,-3830,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,467,-9.21,0.59,12,0.42,-342.00,5346.00,5840,20240307,-46.06,3000,20241115,5.00,5840,-46.06,20240307,3000,5.00,20241115,5840,-46.06,20240307,3000,5.00,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N +20241126,130835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-10,5,-0.32,18103340,5800,17.68,3100,3145,3100,4075,2195,3135,3121.27,0.55,0,112,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,463,-9.14,0.58,12,0.04,-342.00,5346.00,5840,20240307,-46.49,3000,20241115,4.17,5840,-46.49,20240307,3000,4.17,20241115,5840,-46.49,20240307,3000,4.17,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N +20241126,120840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-10,5,-0.32,17315820,5548,16.91,3100,3145,3100,4075,2195,3135,3121.09,0.55,0,112,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,463,-9.14,0.58,12,0.04,-342.00,5346.00,5840,20240307,-46.49,3000,20241115,4.17,5840,-46.49,20240307,3000,4.17,20241115,5840,-46.49,20240307,3000,4.17,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N +20241126,110845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,0,3,0.00,14965430,4796,14.62,3100,3145,3100,4075,2195,3135,3120.40,0.55,0,26,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,465,-9.17,0.59,12,0.03,-342.00,5346.00,5840,20240307,-46.32,3000,20241115,4.50,5840,-46.32,20240307,3000,4.50,20241115,5840,-46.32,20240307,3000,4.50,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N +20241126,100849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,-25,5,-0.80,11889240,3811,11.62,3100,3145,3100,4075,2195,3135,3119.72,0.55,0,148,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,461,-9.09,0.58,12,0.03,-342.00,5346.00,5840,20240307,-46.75,3000,20241115,3.67,5840,-46.75,20240307,3000,3.67,20241115,5840,-46.75,20240307,3000,3.67,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N +20241126,090840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,-25,5,-0.80,4535985,1455,4.43,3100,3135,3100,4075,2195,3135,3117.52,0.55,0,-497,3195,3165,3140,3110,3085,3180,3125,74,940,500,2000,5,1,14827550,461,-9.09,0.58,12,0.01,-342.00,5346.00,5840,20240307,-46.75,3000,20241115,3.67,5840,-46.75,20240307,3000,3.67,20241115,5840,-46.75,20240307,3000,3.67,20241115,3.57,N,104200,500,74 억,,81283,N,N,0,N,00,N 20241125,160818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,10,2,0.32,101669400,32380,113.34,3120,3170,3115,4060,2190,3125,3139.96,0.51,0,6362,3175,3150,3130,3105,3085,3162,3117,74,935,500,2000,5,1,14827550,465,-9.17,0.59,12,0.22,-342.00,5346.00,5840,20240307,-46.32,3000,20241115,4.50,5840,-46.32,20240307,3000,4.50,20241115,5840,-46.32,20240307,3000,4.50,20241115,3.57,N,104200,500,74 억,,74910,N,N,0,N,00,N 20241125,150835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,15,2,0.48,95847085,30523,106.84,3120,3170,3115,4060,2190,3125,3140.16,0.51,0,6888,3175,3150,3130,3105,3085,3162,3117,74,935,500,2000,5,1,14827550,466,-9.18,0.59,12,0.21,-342.00,5346.00,5840,20240307,-46.23,3000,20241115,4.67,5840,-46.23,20240307,3000,4.67,20241115,5840,-46.23,20240307,3000,4.67,20241115,3.57,N,104200,500,74 억,,74910,N,N,0,N,00,N 20241125,140833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,30,2,0.96,88338745,28132,98.47,3120,3170,3115,4060,2190,3125,3140.15,0.51,0,6744,3175,3150,3130,3105,3085,3162,3117,74,935,500,2000,5,1,14827550,468,-9.23,0.59,12,0.19,-342.00,5346.00,5840,20240307,-45.98,3000,20241115,5.17,5840,-45.98,20240307,3000,5.17,20241115,5840,-45.98,20240307,3000,5.17,20241115,3.57,N,104200,500,74 억,,74910,N,N,0,N,00,N diff --git a/104460/price/prices-20241101.csv b/104460/price/prices-20241101.csv index 408043216ea7..df420d949abf 100644 --- a/104460/price/prices-20241101.csv +++ b/104460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12500,280,2,2.29,873502510,71801,21.19,12220,12580,11750,15880,8560,12220,12164.89,3.08,0,3701,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1339,23.50,1.14,12,0.67,532.00,11009.00,26400,20231213,-52.65,9510,20241025,31.44,25150,-50.30,20240412,9510,31.44,20241025,26400,-52.65,20231213,9510,31.44,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N +20241126,150838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12410,190,2,1.55,770103360,63538,18.75,12220,12530,11750,15880,8560,12220,12120.36,3.08,0,1742,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1330,23.33,1.13,12,0.59,532.00,11009.00,26400,20231213,-52.99,9510,20241025,30.49,25150,-50.66,20240412,9510,30.49,20241025,26400,-52.99,20231213,9510,30.49,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N +20241126,140837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12220,0,3,0.00,634125990,52535,15.50,12220,12330,11750,15880,8560,12220,12070.54,3.08,0,-1003,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1309,22.97,1.11,12,0.49,532.00,11009.00,26400,20231213,-53.71,9510,20241025,28.50,25150,-51.41,20240412,9510,28.50,20241025,26400,-53.71,20231213,9510,28.50,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N +20241126,130835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12300,80,2,0.65,570081890,47288,13.95,12220,12330,11750,15880,8560,12220,12055.53,3.08,0,61,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1318,23.12,1.12,12,0.44,532.00,11009.00,26400,20231213,-53.41,9510,20241025,29.34,25150,-51.09,20240412,9510,29.34,20241025,26400,-53.41,20231213,9510,29.34,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N +20241126,120840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12160,-60,5,-0.49,487908680,40541,11.96,12220,12310,11750,15880,8560,12220,12034.94,3.08,0,1055,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1303,22.86,1.10,12,0.38,532.00,11009.00,26400,20231213,-53.94,9510,20241025,27.87,25150,-51.65,20240412,9510,27.87,20241025,26400,-53.94,20231213,9510,27.87,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N +20241126,110845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12220,0,3,0.00,393556590,32815,9.68,12220,12240,11750,15880,8560,12220,11993.19,3.08,0,2512,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1309,22.97,1.11,12,0.31,532.00,11009.00,26400,20231213,-53.71,9510,20241025,28.50,25150,-51.41,20240412,9510,28.50,20241025,26400,-53.71,20231213,9510,28.50,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N +20241126,100849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12050,-170,5,-1.39,354180280,29544,8.72,12220,12240,11750,15880,8560,12220,11988.23,3.08,0,2639,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1291,22.65,1.09,12,0.28,532.00,11009.00,26400,20231213,-54.36,9510,20241025,26.71,25150,-52.09,20240412,9510,26.71,20241025,26400,-54.36,20231213,9510,26.71,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N +20241126,090841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11920,-300,5,-2.45,202505360,16946,5.00,12220,12230,11750,15880,8560,12220,11950.04,3.08,0,7678,14400,13310,12070,10980,9740,13855,11525,54,3660,500,8790,10,1,10713625,1277,22.41,1.08,12,0.16,532.00,11009.00,26400,20231213,-54.85,9510,20241025,25.34,25150,-52.60,20240412,9510,25.34,20241025,26400,-54.85,20231213,9510,25.34,20241025,0.74,N,104460,500,53 억,,329596,N,N,0,N,00,N 20241125,160818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12220,1570,2,14.74,4076178680,336906,907.30,10850,13160,10830,13840,7460,10650,12098.72,2.88,0,20400,10963,10806,10593,10436,10223,10885,10515,54,3190,500,7660,10,1,10713625,1309,22.97,1.11,12,3.14,532.00,11009.00,26400,20231213,-53.71,9510,20241025,28.50,25150,-51.41,20240412,9510,28.50,20241025,26400,-53.71,20231213,9510,28.50,20241025,0.72,N,104460,500,53 억,,309031,N,N,0,N,00,N 20241125,150835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12180,1530,2,14.37,3949451930,326492,879.25,10850,13160,10830,13840,7460,10650,12096.63,2.88,0,16741,10963,10806,10593,10436,10223,10885,10515,54,3190,500,7660,10,1,10713625,1305,22.89,1.11,12,3.05,532.00,11009.00,26400,20231213,-53.86,9510,20241025,28.08,25150,-51.57,20240412,9510,28.08,20241025,26400,-53.86,20231213,9510,28.08,20241025,0.72,N,104460,500,53 억,,309031,N,N,0,N,00,N 20241125,140834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12150,1500,2,14.08,3505811400,289741,780.28,10850,13160,10830,13840,7460,10650,12099.81,2.88,0,4178,10963,10806,10593,10436,10223,10885,10515,54,3190,500,7660,10,1,10713625,1302,22.84,1.10,12,2.70,532.00,11009.00,26400,20231213,-53.98,9510,20241025,27.76,25150,-51.69,20240412,9510,27.76,20241025,26400,-53.98,20231213,9510,27.76,20241025,0.72,N,104460,500,53 억,,309031,N,N,0,N,00,N diff --git a/104480/price/prices-20241101.csv b/104480/price/prices-20241101.csv index 0f252286bb2a..d73fe9a11613 100644 --- a/104480/price/prices-20241101.csv +++ b/104480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1320,11,2,0.84,79912289,60954,97.44,1296,1330,1292,1701,917,1309,1311.03,1.70,0,2027,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1200,-13.47,0.13,12,0.07,-98.00,10445.00,2195,20240115,-39.86,1242,20241115,6.28,2195,-39.86,20240115,1242,6.28,20241115,2195,-39.86,20240115,1242,6.28,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N +20241126,150838,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1319,10,2,0.76,53207649,40423,64.62,1296,1330,1296,1701,917,1309,1316.27,1.70,0,2179,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1199,-13.46,0.13,12,0.04,-98.00,10445.00,2195,20240115,-39.91,1242,20241115,6.20,2195,-39.91,20240115,1242,6.20,20241115,2195,-39.91,20240115,1242,6.20,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N +20241126,140837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1324,15,2,1.15,44711222,34014,54.38,1296,1329,1296,1701,917,1309,1314.49,1.70,0,2132,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1203,-13.51,0.13,12,0.04,-98.00,10445.00,2195,20240115,-39.68,1242,20241115,6.60,2195,-39.68,20240115,1242,6.60,20241115,2195,-39.68,20240115,1242,6.60,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N +20241126,130835,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1318,9,2,0.69,29747987,22689,36.27,1296,1320,1296,1701,917,1309,1311.12,1.70,0,1997,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1198,-13.45,0.13,12,0.02,-98.00,10445.00,2195,20240115,-39.95,1242,20241115,6.12,2195,-39.95,20240115,1242,6.12,20241115,2195,-39.95,20240115,1242,6.12,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N +20241126,120841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1318,9,2,0.69,25958841,19807,31.66,1296,1320,1296,1701,917,1309,1310.59,1.70,0,2052,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1198,-13.45,0.13,12,0.02,-98.00,10445.00,2195,20240115,-39.95,1242,20241115,6.12,2195,-39.95,20240115,1242,6.12,20241115,2195,-39.95,20240115,1242,6.12,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N +20241126,110845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1314,5,2,0.38,14276959,10915,17.45,1296,1320,1296,1701,917,1309,1308.01,1.70,0,828,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1194,-13.41,0.13,12,0.01,-98.00,10445.00,2195,20240115,-40.14,1242,20241115,5.80,2195,-40.14,20240115,1242,5.80,20241115,2195,-40.14,20240115,1242,5.80,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N +20241126,100849,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1314,5,2,0.38,7803645,5985,9.57,1296,1320,1296,1701,917,1309,1303.87,1.70,0,786,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1194,-13.41,0.13,12,0.01,-98.00,10445.00,2195,20240115,-40.14,1242,20241115,5.80,2195,-40.14,20240115,1242,5.80,20241115,2195,-40.14,20240115,1242,5.80,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N +20241126,090841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1307,-2,5,-0.15,2297100,1772,2.83,1296,1307,1296,1701,917,1309,1296.33,1.70,0,-99,1331,1320,1304,1293,1277,1325,1298,454,392,500,940,1,1,90895434,1188,-13.34,0.13,12,0.00,-98.00,10445.00,2195,20240115,-40.46,1242,20241115,5.23,2195,-40.46,20240115,1242,5.23,20241115,2195,-40.46,20240115,1242,5.23,20241115,2.18,N,104480,500,454 억,,1546359,N,N,0,N,00,N 20241125,160819,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1309,17,2,1.32,80453959,61552,75.27,1292,1315,1288,1679,905,1292,1307.09,1.68,0,28370,1336,1314,1303,1281,1270,1308,1275,454,387,500,930,1,1,90895434,1190,-13.36,0.13,12,0.07,-98.00,10445.00,2195,20240115,-40.36,1242,20241115,5.39,2195,-40.36,20240115,1242,5.39,20241115,2195,-40.36,20240115,1242,5.39,20241115,2.17,N,104480,500,454 억,,1530948,N,N,0,N,00,N 20241125,150836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1314,22,2,1.70,76582602,58599,71.66,1292,1315,1288,1679,905,1292,1306.89,1.68,0,27519,1336,1314,1303,1281,1270,1308,1275,454,387,500,930,1,1,90895434,1194,-13.41,0.13,12,0.06,-98.00,10445.00,2195,20240115,-40.14,1242,20241115,5.80,2195,-40.14,20240115,1242,5.80,20241115,2195,-40.14,20240115,1242,5.80,20241115,2.17,N,104480,500,454 억,,1530948,N,N,0,N,00,N 20241125,140834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1312,20,2,1.55,64445004,49364,60.36,1292,1313,1288,1679,905,1292,1305.51,1.68,0,25149,1336,1314,1303,1281,1270,1308,1275,454,387,500,930,1,1,90895434,1193,-13.39,0.13,12,0.05,-98.00,10445.00,2195,20240115,-40.23,1242,20241115,5.64,2195,-40.23,20240115,1242,5.64,20241115,2195,-40.23,20240115,1242,5.64,20241115,2.17,N,104480,500,454 억,,1530948,N,N,0,N,00,N diff --git a/104540/price/prices-20241101.csv b/104540/price/prices-20241101.csv index 03b591c3a1a6..9c65994ac52b 100644 --- a/104540/price/prices-20241101.csv +++ b/104540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-20,5,-0.37,118055820,22267,140.87,5220,5460,5220,7090,3830,5460,5301.83,1.76,0,1793,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,696,17.89,0.99,12,0.17,304.00,5514.00,12920,20240109,-57.89,4700,20241115,15.74,12920,-57.89,20240109,4700,15.74,20241115,12920,-57.89,20240109,4700,15.74,20241115,1.77,N,104540,500,63 억,,224720,N,N,5,N,00,N +20241126,150838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-20,5,-0.37,115183600,21739,137.53,5220,5460,5220,7090,3830,5460,5298.48,1.76,0,1813,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,696,17.89,0.99,12,0.17,304.00,5514.00,12920,20240109,-57.89,4700,20241115,15.74,12920,-57.89,20240109,4700,15.74,20241115,12920,-57.89,20240109,4700,15.74,20241115,1.77,N,104540,500,63 억,,224720,N,N,3,N,00,N +20241126,140838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-20,5,-0.37,114461770,21606,136.69,5220,5460,5220,7090,3830,5460,5297.68,1.76,0,1816,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,696,17.89,0.99,12,0.17,304.00,5514.00,12920,20240109,-57.89,4700,20241115,15.74,12920,-57.89,20240109,4700,15.74,20241115,12920,-57.89,20240109,4700,15.74,20241115,1.77,N,104540,500,63 억,,224720,N,N,3,N,00,N +20241126,130836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-10,5,-0.18,105649490,19975,126.37,5220,5460,5220,7090,3830,5460,5289.09,1.76,0,1816,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,697,17.93,0.99,12,0.16,304.00,5514.00,12920,20240109,-57.82,4700,20241115,15.96,12920,-57.82,20240109,4700,15.96,20241115,12920,-57.82,20240109,4700,15.96,20241115,1.77,N,104540,500,63 억,,224720,N,N,3,N,00,N +20241126,120841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,0,3,0.00,104241230,19716,124.73,5220,5460,5220,7090,3830,5460,5287.14,1.76,0,1969,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,698,17.96,0.99,12,0.15,304.00,5514.00,12920,20240109,-57.74,4700,20241115,16.17,12920,-57.74,20240109,4700,16.17,20241115,12920,-57.74,20240109,4700,16.17,20241115,1.77,N,104540,500,63 억,,224720,N,N,3,N,00,N +20241126,110846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,-50,5,-0.92,93485880,17739,112.22,5220,5410,5220,7090,3830,5460,5270.08,1.76,0,2139,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,692,17.80,0.98,12,0.14,304.00,5514.00,12920,20240109,-58.13,4700,20241115,15.11,12920,-58.13,20240109,4700,15.11,20241115,12920,-58.13,20240109,4700,15.11,20241115,1.77,N,104540,500,63 억,,224720,N,N,3,N,00,N +20241126,100850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-150,5,-2.75,69445460,13244,83.79,5220,5400,5220,7090,3830,5460,5243.54,1.76,0,-833,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,679,17.47,0.96,12,0.10,304.00,5514.00,12920,20240109,-58.90,4700,20241115,12.98,12920,-58.90,20240109,4700,12.98,20241115,12920,-58.90,20240109,4700,12.98,20241115,1.77,N,104540,500,63 억,,224720,N,N,3,N,00,N +20241126,090841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5290,-170,5,-3.11,63883070,12193,77.14,5220,5400,5220,7090,3830,5460,5239.32,1.76,0,-924,5560,5510,5440,5390,5320,5535,5415,64,1630,500,3820,10,1,12785740,676,17.40,0.96,12,0.10,304.00,5514.00,12920,20240109,-59.06,4700,20241115,12.55,12920,-59.06,20240109,4700,12.55,20241115,12920,-59.06,20240109,4700,12.55,20241115,1.77,N,104540,500,63 억,,224720,N,N,3,N,00,N 20241125,160819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,30,2,0.55,85569470,15764,212.42,5430,5490,5370,7050,3810,5430,5428.16,1.71,0,5684,5550,5490,5390,5330,5230,5520,5360,64,1620,500,3800,10,1,12785740,698,17.96,0.99,12,0.12,304.00,5514.00,12920,20240109,-57.74,4700,20241115,16.17,12920,-57.74,20240109,4700,16.17,20241115,12920,-57.74,20240109,4700,16.17,20241115,1.77,N,104540,500,63 억,,219096,N,N,3,N,00,N 20241125,150836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,-30,5,-0.55,72562250,13367,180.12,5430,5490,5370,7050,3810,5430,5428.46,1.71,0,5499,5550,5490,5390,5330,5230,5520,5360,64,1620,500,3800,10,1,12785740,690,17.76,0.98,12,0.10,304.00,5514.00,12920,20240109,-58.20,4700,20241115,14.89,12920,-58.20,20240109,4700,14.89,20241115,12920,-58.20,20240109,4700,14.89,20241115,1.77,N,104540,500,63 억,,219096,N,N,2,N,00,N 20241125,140834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,20,2,0.37,59136840,10892,146.77,5430,5490,5370,7050,3810,5430,5429.38,1.71,0,5238,5550,5490,5390,5330,5230,5520,5360,64,1620,500,3800,10,1,12785740,697,17.93,0.99,12,0.09,304.00,5514.00,12920,20240109,-57.82,4700,20241115,15.96,12920,-57.82,20240109,4700,15.96,20241115,12920,-57.82,20240109,4700,15.96,20241115,1.77,N,104540,500,63 억,,219096,N,N,2,N,00,N diff --git a/104620/price/prices-20241101.csv b/104620/price/prices-20241101.csv index 53b5d311d228..b58d3a89c492 100644 --- a/104620/price/prices-20241101.csv +++ b/104620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,195,2,3.98,11375573830,2141717,98.28,4910,5650,4905,6370,3435,4905,5312.20,0.05,0,11499,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,10,1,15842126,808,13.64,2.01,12,13.52,374.00,2543.00,9450,20240126,-46.03,4150,20241115,22.89,9450,-46.03,20240126,4150,22.89,20241115,9450,-46.03,20240126,4150,22.89,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N +20241126,150839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,255,2,5.20,11234005680,2114098,97.01,4910,5650,4905,6370,3435,4905,5314.64,0.05,0,9017,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,10,1,15842126,817,13.80,2.03,12,13.34,374.00,2543.00,9450,20240126,-45.40,4150,20241115,24.34,9450,-45.40,20240126,4150,24.34,20241115,9450,-45.40,20240126,4150,24.34,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N +20241126,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,205,2,4.18,10977215600,2064076,94.72,4910,5650,4905,6370,3435,4905,5319.03,0.05,0,5317,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,10,1,15842126,810,13.66,2.01,12,13.03,374.00,2543.00,9450,20240126,-45.93,4150,20241115,23.13,9450,-45.93,20240126,4150,23.13,20241115,9450,-45.93,20240126,4150,23.13,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N +20241126,130836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,235,2,4.79,10478370570,1966895,90.26,4910,5650,4905,6370,3435,4905,5328.24,0.05,0,1745,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,10,1,15842126,814,13.74,2.02,12,12.42,374.00,2543.00,9450,20240126,-45.61,4150,20241115,23.86,9450,-45.61,20240126,4150,23.86,20241115,9450,-45.61,20240126,4150,23.86,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N +20241126,120841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,465,2,9.48,9300492150,1740576,79.87,4910,5650,4905,6370,3435,4905,5344.36,0.05,0,2765,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,10,1,15842126,851,14.36,2.11,12,10.99,374.00,2543.00,9450,20240126,-43.17,4150,20241115,29.40,9450,-43.17,20240126,4150,29.40,20241115,9450,-43.17,20240126,4150,29.40,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N +20241126,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5230,325,2,6.63,4115479070,782020,35.89,4910,5530,4905,6370,3435,4905,5264.48,0.05,0,4197,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,10,1,15842126,829,13.98,2.06,12,4.94,374.00,2543.00,9450,20240126,-44.66,4150,20241115,26.02,9450,-44.66,20240126,4150,26.02,20241115,9450,-44.66,20240126,4150,26.02,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N +20241126,100850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,135,2,2.75,520557820,104597,4.80,4910,5160,4905,6370,3435,4905,4979.68,0.05,0,16104,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,10,1,15842126,798,13.48,1.98,12,0.66,374.00,2543.00,9450,20240126,-46.67,4150,20241115,21.45,9450,-46.67,20240126,4150,21.45,20241115,9450,-46.67,20240126,4150,21.45,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N +20241126,090842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4945,40,2,0.82,74827115,15229,0.70,4910,4945,4905,6370,3435,4905,4916.52,0.05,0,2891,6055,5480,5165,4590,4275,5322,4432,79,1465,500,3430,5,1,15842126,783,13.22,1.94,12,0.10,374.00,2543.00,9450,20240126,-47.67,4150,20241115,19.16,9450,-47.67,20240126,4150,19.16,20241115,9450,-47.67,20240126,4150,19.16,20241115,0.14,N,104620,500,79 억,,7250,N,N,0,N,00,N 20241125,160819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,130,2,2.72,11447282150,2173058,2160.57,5280,5740,4850,6200,3345,4775,5267.84,0.40,0,-55459,4855,4815,4750,4710,4645,4835,4730,79,1425,500,3340,5,1,15842126,777,13.11,1.93,12,13.72,374.00,2543.00,9450,20240126,-48.10,4150,20241115,18.19,9450,-48.10,20240126,4150,18.19,20241115,9450,-48.10,20240126,4150,18.19,20241115,0.14,N,104620,500,79 억,,62703,N,N,0,N,00,N 20241125,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4915,140,2,2.93,11341789710,2151558,2139.19,5280,5740,4850,6200,3345,4775,5271.43,0.40,0,-55552,4855,4815,4750,4710,4645,4835,4730,79,1425,500,3340,5,1,15842126,779,13.14,1.93,12,13.58,374.00,2543.00,9450,20240126,-47.99,4150,20241115,18.43,9450,-47.99,20240126,4150,18.43,20241115,9450,-47.99,20240126,4150,18.43,20241115,0.14,N,104620,500,79 억,,62703,N,N,0,N,00,N 20241125,140834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,160,2,3.35,11184575660,2119618,2107.44,5280,5740,4850,6200,3345,4775,5276.69,0.40,0,-54933,4855,4815,4750,4710,4645,4835,4730,79,1425,500,3340,5,1,15842126,782,13.20,1.94,12,13.38,374.00,2543.00,9450,20240126,-47.78,4150,20241115,18.92,9450,-47.78,20240126,4150,18.92,20241115,9450,-47.78,20240126,4150,18.92,20241115,0.14,N,104620,500,79 억,,62703,N,N,0,N,00,N diff --git a/104700/price/prices-20241101.csv b/104700/price/prices-20241101.csv index 0ac0a9dda0e5..327ae2ab3c30 100644 --- a/104700/price/prices-20241101.csv +++ b/104700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160831,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9140,70,2,0.77,128932010,14155,98.46,9100,9180,9060,11790,6350,9070,9108.58,7.33,0,-2196,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3880,5.69,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.03,5940,20240111,53.87,12700,-28.03,20240424,5940,53.87,20240111,12700,-28.03,20240424,5940,53.87,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,125,N,00,N +20241126,150839,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9100,30,2,0.33,122996820,13505,93.94,9100,9180,9060,11790,6350,9070,9107.50,7.33,0,-1926,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3863,5.67,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.35,5940,20240111,53.20,12700,-28.35,20240424,5940,53.20,20240111,12700,-28.35,20240424,5940,53.20,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,21,N,00,N +20241126,140838,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9100,30,2,0.33,112758090,12378,86.10,9100,9180,9060,11790,6350,9070,9109.56,7.33,0,-1926,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3863,5.67,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.35,5940,20240111,53.20,12700,-28.35,20240424,5940,53.20,20240111,12700,-28.35,20240424,5940,53.20,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,21,N,00,N +20241126,130836,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9100,30,2,0.33,104564230,11477,79.83,9100,9180,9060,11790,6350,9070,9110.76,7.33,0,-1621,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3863,5.67,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.35,5940,20240111,53.20,12700,-28.35,20240424,5940,53.20,20240111,12700,-28.35,20240424,5940,53.20,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,21,N,00,N +20241126,120841,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9120,50,2,0.55,99910660,10966,76.28,9100,9180,9060,11790,6350,9070,9110.95,7.33,0,-1442,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3871,5.68,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.19,5940,20240111,53.54,12700,-28.19,20240424,5940,53.54,20240111,12700,-28.19,20240424,5940,53.54,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,21,N,00,N +20241126,110846,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9120,50,2,0.55,76857440,8434,58.67,9100,9180,9080,11790,6350,9070,9112.81,7.33,0,-301,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3871,5.68,0.44,12,0.02,1606.00,20814.00,12700,20240424,-28.19,5940,20240111,53.54,12700,-28.19,20240424,5940,53.54,20240111,12700,-28.19,20240424,5940,53.54,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,21,N,00,N +20241126,100850,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9100,30,2,0.33,70238240,7707,53.61,9100,9180,9080,11790,6350,9070,9113.56,7.33,0,-557,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3863,5.67,0.44,12,0.02,1606.00,20814.00,12700,20240424,-28.35,5940,20240111,53.20,12700,-28.35,20240424,5940,53.20,20240111,12700,-28.35,20240424,5940,53.20,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,21,N,00,N +20241126,090842,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9160,90,2,0.99,25383040,2788,19.39,9100,9180,9080,11790,6350,9070,9104.39,7.33,0,-147,9303,9186,9073,8956,8843,9245,9015,461,2720,1000,6710,10,1,42450000,3888,5.70,0.44,12,0.01,1606.00,20814.00,12700,20240424,-27.87,5940,20240111,54.21,12700,-27.87,20240424,5940,54.21,20240111,12700,-27.87,20240424,5940,54.21,20240111,0.10,N,104700,1000,460 억,,3110430,N,N,21,N,00,N 20241125,160819,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9070,120,2,1.34,129688370,14275,109.80,9050,9190,8960,11630,6270,8950,9085.00,7.32,0,2818,9090,9020,8960,8890,8830,8990,8860,461,2680,1000,6620,10,1,42450000,3850,5.65,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.58,5940,20240111,52.69,12700,-28.58,20240424,5940,52.69,20240111,12700,-28.58,20240424,5940,52.69,20240111,0.10,N,104700,1000,460 억,,3106470,N,N,21,N,00,N 20241125,150836,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9080,130,2,1.45,127439780,14027,107.89,9050,9190,8960,11630,6270,8950,9085.32,7.32,0,2926,9090,9020,8960,8890,8830,8990,8860,461,2680,1000,6620,10,1,42450000,3854,5.65,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.50,5940,20240111,52.86,12700,-28.50,20240424,5940,52.86,20240111,12700,-28.50,20240424,5940,52.86,20240111,0.10,N,104700,1000,460 억,,3106470,N,N,1,N,00,N 20241125,140835,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9080,130,2,1.45,115836770,12747,98.05,9050,9190,8960,11630,6270,8950,9087.38,7.32,0,3315,9090,9020,8960,8890,8830,8990,8860,461,2680,1000,6620,10,1,42450000,3854,5.65,0.44,12,0.03,1606.00,20814.00,12700,20240424,-28.50,5940,20240111,52.86,12700,-28.50,20240424,5940,52.86,20240111,12700,-28.50,20240424,5940,52.86,20240111,0.10,N,104700,1000,460 억,,3106470,N,N,1,N,00,N diff --git a/104830/price/prices-20241101.csv b/104830/price/prices-20241101.csv index 08ad4b6e03cd..2ee4afb194c2 100644 --- a/104830/price/prices-20241101.csv +++ b/104830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18190,30,2,0.17,701081450,38875,85.45,18140,18190,17880,23600,12720,18160,18030.77,20.56,0,1172,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2293,16.57,0.51,12,0.31,1098.00,35554.00,43850,20240401,-58.52,17270,20241121,5.33,43850,-58.52,20240401,17270,5.33,20241121,43850,-58.52,20240401,17270,5.33,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N +20241126,150839,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18120,-40,5,-0.22,645171040,35797,78.68,18140,18160,17880,23600,12720,18160,18023.05,20.56,0,1536,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2285,16.50,0.51,12,0.28,1098.00,35554.00,43850,20240401,-58.68,17270,20241121,4.92,43850,-58.68,20240401,17270,4.92,20241121,43850,-58.68,20240401,17270,4.92,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N +20241126,140838,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18070,-90,5,-0.50,580054450,32196,70.77,18140,18160,17880,23600,12720,18160,18016.35,20.56,0,531,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2278,16.46,0.51,12,0.26,1098.00,35554.00,43850,20240401,-58.79,17270,20241121,4.63,43850,-58.79,20240401,17270,4.63,20241121,43850,-58.79,20240401,17270,4.63,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N +20241126,130837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18040,-120,5,-0.66,506594450,28128,61.83,18140,18160,17880,23600,12720,18160,18010.33,20.56,0,-193,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2274,16.43,0.51,12,0.22,1098.00,35554.00,43850,20240401,-58.86,17270,20241121,4.46,43850,-58.86,20240401,17270,4.46,20241121,43850,-58.86,20240401,17270,4.46,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N +20241126,120842,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18070,-90,5,-0.50,427100650,23724,52.15,18140,18160,17880,23600,12720,18160,18002.89,20.56,0,-1704,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2278,16.46,0.51,12,0.19,1098.00,35554.00,43850,20240401,-58.79,17270,20241121,4.63,43850,-58.79,20240401,17270,4.63,20241121,43850,-58.79,20240401,17270,4.63,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N +20241126,110846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18010,-150,5,-0.83,349611360,19430,42.71,18140,18160,17880,23600,12720,18160,17993.38,20.56,0,-3195,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2271,16.40,0.51,12,0.15,1098.00,35554.00,43850,20240401,-58.93,17270,20241121,4.28,43850,-58.93,20240401,17270,4.28,20241121,43850,-58.93,20240401,17270,4.28,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N +20241126,100851,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18000,-160,5,-0.88,255015720,14191,31.19,18140,18150,17880,23600,12720,18160,17970.24,20.56,0,-4432,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2269,16.39,0.51,12,0.11,1098.00,35554.00,43850,20240401,-58.95,17270,20241121,4.23,43850,-58.95,20240401,17270,4.23,20241121,43850,-58.95,20240401,17270,4.23,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N +20241126,090842,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17950,-210,5,-1.16,42178550,2345,5.15,18140,18150,17950,23600,12720,18160,17986.59,20.56,0,-1701,18766,18462,18096,17792,17426,18615,17945,63,5440,500,13430,10,1,12608000,2263,16.35,0.50,12,0.02,1098.00,35554.00,43850,20240401,-59.06,17270,20241121,3.94,43850,-59.06,20240401,17270,3.94,20241121,43850,-59.06,20240401,17270,3.94,20241121,1.34,N,104830,500,63 억,,2592749,N,N,4,N,00,N 20241125,160820,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18160,430,2,2.43,813269460,45053,113.26,17850,18400,17730,23000,12420,17730,18051.16,20.45,0,6651,18150,17940,17660,17450,17170,18045,17555,63,5270,500,13120,10,1,12608000,2290,16.54,0.51,12,0.36,1098.00,35554.00,43850,20240401,-58.59,17270,20241121,5.15,43850,-58.59,20240401,17270,5.15,20241121,43850,-58.59,20240401,17270,5.15,20241121,1.34,N,104830,500,63 억,,2578937,N,N,4,N,00,N 20241125,150837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18150,420,2,2.37,769515910,42645,107.21,17850,18400,17730,23000,12420,17730,18044.69,20.45,0,6104,18150,17940,17660,17450,17170,18045,17555,63,5270,500,13120,10,1,12608000,2288,16.53,0.51,12,0.34,1098.00,35554.00,43850,20240401,-58.61,17270,20241121,5.10,43850,-58.61,20240401,17270,5.10,20241121,43850,-58.61,20240401,17270,5.10,20241121,1.34,N,104830,500,63 억,,2578937,N,N,4,N,00,N 20241125,140835,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18120,390,2,2.20,680923350,37760,94.93,17850,18400,17730,23000,12420,17730,18032.93,20.45,0,4485,18150,17940,17660,17450,17170,18045,17555,63,5270,500,13120,10,1,12608000,2285,16.50,0.51,12,0.30,1098.00,35554.00,43850,20240401,-58.68,17270,20241121,4.92,43850,-58.68,20240401,17270,4.92,20241121,43850,-58.68,20240401,17270,4.92,20241121,1.34,N,104830,500,63 억,,2578937,N,N,4,N,00,N diff --git a/105330/price/prices-20241101.csv b/105330/price/prices-20241101.csv index 10926a1bcf67..1b9fcb1e0da1 100644 --- a/105330/price/prices-20241101.csv +++ b/105330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3695,45,2,1.23,175387655,48124,114.50,3700,3730,3580,4745,2555,3650,3643.95,0.76,0,6027,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,593,24.31,0.47,12,0.30,152.00,7862.00,9560,20240613,-61.35,3520,20241121,4.97,9560,-61.35,20240613,3520,4.97,20241121,9560,-61.35,20240613,3520,4.97,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N +20241126,150840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,40,2,1.10,150418610,41378,98.45,3700,3700,3580,4745,2555,3650,3635.23,0.76,0,3194,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,593,24.28,0.47,12,0.26,152.00,7862.00,9560,20240613,-61.40,3520,20241121,4.83,9560,-61.40,20240613,3520,4.83,20241121,9560,-61.40,20240613,3520,4.83,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N +20241126,140839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,-35,5,-0.96,118460300,32634,77.65,3700,3700,3580,4745,2555,3650,3629.97,0.76,0,-2652,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,581,23.78,0.46,12,0.20,152.00,7862.00,9560,20240613,-62.19,3520,20241121,2.70,9560,-62.19,20240613,3520,2.70,20241121,9560,-62.19,20240613,3520,2.70,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N +20241126,130837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3605,-45,5,-1.23,90640990,24923,59.30,3700,3700,3600,4745,2555,3650,3636.84,0.76,0,-3163,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,579,23.72,0.46,12,0.16,152.00,7862.00,9560,20240613,-62.29,3520,20241121,2.41,9560,-62.29,20240613,3520,2.41,20241121,9560,-62.29,20240613,3520,2.41,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N +20241126,120842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,-35,5,-0.96,83655425,22988,54.70,3700,3700,3600,4745,2555,3650,3639.09,0.76,0,-1953,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,581,23.78,0.46,12,0.14,152.00,7862.00,9560,20240613,-62.19,3520,20241121,2.70,9560,-62.19,20240613,3520,2.70,20241121,9560,-62.19,20240613,3520,2.70,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N +20241126,110847,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,10,2,0.27,41686685,11377,27.07,3700,3700,3620,4745,2555,3650,3664.12,0.76,0,-4014,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,588,24.08,0.47,12,0.07,152.00,7862.00,9560,20240613,-61.72,3520,20241121,3.98,9560,-61.72,20240613,3520,3.98,20241121,9560,-61.72,20240613,3520,3.98,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N +20241126,100851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,5,2,0.14,35793815,9755,23.21,3700,3700,3620,4745,2555,3650,3669.28,0.76,0,-4010,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,587,24.05,0.46,12,0.06,152.00,7862.00,9560,20240613,-61.77,3520,20241121,3.84,9560,-61.77,20240613,3520,3.84,20241121,9560,-61.77,20240613,3520,3.84,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N +20241126,090843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3660,10,2,0.27,8875390,2409,5.73,3700,3700,3660,4745,2555,3650,3684.26,0.76,0,-461,3830,3740,3675,3585,3520,3785,3630,80,1095,500,2480,5,1,16060028,588,24.08,0.47,12,0.01,152.00,7862.00,9560,20240613,-61.72,3520,20241121,3.98,9560,-61.72,20240613,3520,3.98,20241121,9560,-61.72,20240613,3520,3.98,20241121,2.08,N,105330,500,80 억,,121606,N,N,0,N,00,N 20241125,160820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3650,0,3,0.00,154041120,41865,68.28,3620,3765,3610,4745,2555,3650,3679.47,0.72,0,6286,3783,3716,3628,3561,3473,3750,3595,80,1095,500,2480,5,1,16060028,586,24.01,0.46,12,0.26,152.00,7862.00,9560,20240613,-61.82,3520,20241121,3.69,9560,-61.82,20240613,3520,3.69,20241121,9560,-61.82,20240613,3520,3.69,20241121,2.03,N,105330,500,80 억,,115451,N,N,0,N,00,N 20241125,150837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3655,5,2,0.14,141985295,38576,62.91,3620,3765,3610,4745,2555,3650,3680.66,0.72,0,7044,3783,3716,3628,3561,3473,3750,3595,80,1095,500,2480,5,1,16060028,587,24.05,0.46,12,0.24,152.00,7862.00,9560,20240613,-61.77,3520,20241121,3.84,9560,-61.77,20240613,3520,3.84,20241121,9560,-61.77,20240613,3520,3.84,20241121,2.03,N,105330,500,80 억,,115451,N,N,0,N,00,N 20241125,140835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3700,50,2,1.37,118063525,32034,52.24,3620,3765,3610,4745,2555,3650,3685.57,0.72,0,6660,3783,3716,3628,3561,3473,3750,3595,80,1095,500,2480,5,1,16060028,594,24.34,0.47,12,0.20,152.00,7862.00,9560,20240613,-61.30,3520,20241121,5.11,9560,-61.30,20240613,3520,5.11,20241121,9560,-61.30,20240613,3520,5.11,20241121,2.03,N,105330,500,80 억,,115451,N,N,0,N,00,N diff --git a/105550/price/prices-20241101.csv b/105550/price/prices-20241101.csv index c3d54413c5ce..f751beaca27d 100644 --- a/105550/price/prices-20241101.csv +++ b/105550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-315,5,-8.63,4467565205,1344410,96.49,3575,3580,3040,4745,2555,3650,3323.07,2.03,0,-101660,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1907,-7.10,2.74,12,2.35,-470.00,1219.00,3870,20241125,-13.82,1999,20240416,66.83,3870,-13.82,20241125,1999,66.83,20240416,3870,-13.82,20241125,1999,66.83,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N +20241126,150840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,-320,5,-8.77,4155748290,1251154,89.80,3575,3580,3040,4745,2555,3650,3321.53,2.03,0,-113648,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1904,-7.09,2.73,12,2.19,-470.00,1219.00,3870,20241125,-13.95,1999,20240416,66.58,3870,-13.95,20241125,1999,66.58,20240416,3870,-13.95,20241125,1999,66.58,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N +20241126,140839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,-250,5,-6.85,3698084290,1117640,80.22,3575,3580,3040,4745,2555,3650,3308.83,2.03,0,-96169,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1944,-7.23,2.79,12,1.96,-470.00,1219.00,3870,20241125,-12.14,1999,20240416,70.09,3870,-12.14,20241125,1999,70.09,20240416,3870,-12.14,20241125,1999,70.09,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N +20241126,130837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-315,5,-8.63,3231625295,978678,70.24,3575,3580,3040,4745,2555,3650,3302.03,2.03,0,-76916,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1907,-7.10,2.74,12,1.71,-470.00,1219.00,3870,20241125,-13.82,1999,20240416,66.83,3870,-13.82,20241125,1999,66.83,20240416,3870,-13.82,20241125,1999,66.83,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N +20241126,120842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,-300,5,-8.22,3116743365,944287,67.77,3575,3580,3040,4745,2555,3650,3300.63,2.03,0,-69864,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1915,-7.13,2.75,12,1.65,-470.00,1219.00,3870,20241125,-13.44,1999,20240416,67.58,3870,-13.44,20241125,1999,67.58,20240416,3870,-13.44,20241125,1999,67.58,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N +20241126,110847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,-340,5,-9.32,3000819800,909249,65.26,3575,3580,3040,4745,2555,3650,3300.33,2.03,0,-63638,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1892,-7.04,2.72,12,1.59,-470.00,1219.00,3870,20241125,-14.47,1999,20240416,65.58,3870,-14.47,20241125,1999,65.58,20240416,3870,-14.47,20241125,1999,65.58,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N +20241126,100851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3340,-310,5,-8.49,2580929730,782326,56.15,3575,3580,3040,4745,2555,3650,3299.05,2.03,0,-54966,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1909,-7.11,2.74,12,1.37,-470.00,1219.00,3870,20241125,-13.70,1999,20240416,67.08,3870,-13.70,20241125,1999,67.08,20240416,3870,-13.70,20241125,1999,67.08,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N +20241126,090843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-495,5,-13.56,935726840,281566,20.21,3575,3580,3095,4745,2555,3650,3323.29,2.03,0,-28316,4046,3847,3671,3472,3296,3760,3385,286,1095,500,2620,5,1,57167903,1804,-6.71,2.59,12,0.49,-470.00,1219.00,3870,20241125,-18.48,1999,20240416,57.83,3870,-18.48,20241125,1999,57.83,20240416,3870,-18.48,20241125,1999,57.83,20240416,0.81,N,105550,500,285 억,,1158058,N,N,0,N,00,N 20241125,160820,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3650,-60,5,-1.62,5090355045,1380977,135.02,3730,3870,3495,4820,2600,3710,3686.05,2.21,0,-114160,3893,3801,3618,3526,3343,3847,3572,286,1110,500,2670,5,1,57167903,2087,-7.77,2.99,12,2.42,-470.00,1219.00,3870,20241125,-5.68,1999,20240416,82.59,3870,-5.68,20241125,1999,82.59,20240416,3870,-5.68,20241125,1999,82.59,20240416,0.85,N,105550,500,285 억,,1261341,N,N,0,N,00,N 20241125,150837,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3610,-100,5,-2.70,4929858820,1337117,130.73,3730,3870,3495,4820,2600,3710,3686.93,2.21,0,-106487,3893,3801,3618,3526,3343,3847,3572,286,1110,500,2670,5,1,57167903,2064,-7.68,2.96,12,2.34,-470.00,1219.00,3870,20241125,-6.72,1999,20240416,80.59,3870,-6.72,20241125,1999,80.59,20240416,3870,-6.72,20241125,1999,80.59,20240416,0.85,N,105550,500,285 억,,1261341,N,N,0,N,00,N 20241125,140836,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3580,-130,5,-3.50,4521563775,1222739,119.55,3730,3870,3495,4820,2600,3710,3697.90,2.21,0,-86563,3893,3801,3618,3526,3343,3847,3572,286,1110,500,2670,5,1,57167903,2047,-7.62,2.94,12,2.14,-470.00,1219.00,3870,20241125,-7.49,1999,20240416,79.09,3870,-7.49,20241125,1999,79.09,20240416,3870,-7.49,20241125,1999,79.09,20240416,0.85,N,105550,500,285 억,,1261341,N,N,0,N,00,N diff --git a/105560/price/prices-20241101.csv b/105560/price/prices-20241101.csv index 483f7b8ffdfa..ee94584c7a83 100644 --- a/105560/price/prices-20241101.csv +++ b/105560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160832,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96000,-2000,5,-2.04,90789786600,946885,41.29,96400,97100,94700,127400,68600,98000,95882.45,78.10,0,-432443,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,377787,8.39,0.67,12,0.24,11440.00,143975.00,103900,20241025,-7.60,48900,20240119,96.32,103900,-7.60,20241025,48900,96.32,20240119,103900,-7.60,20241025,48900,96.32,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,4499,N,00,N +20241126,150840,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96400,-1600,5,-1.63,78292295800,816811,35.62,96400,97100,94700,127400,68600,98000,95851.07,78.10,0,-363724,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,379361,8.43,0.67,12,0.21,11440.00,143975.00,103900,20241025,-7.22,48900,20240119,97.14,103900,-7.22,20241025,48900,97.14,20240119,103900,-7.22,20241025,48900,97.14,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,3497,N,00,N +20241126,140839,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96400,-1600,5,-1.63,63651419100,665029,29.00,96400,97100,94700,127400,68600,98000,95712.11,78.10,0,-306893,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,379361,8.43,0.67,12,0.17,11440.00,143975.00,103900,20241025,-7.22,48900,20240119,97.14,103900,-7.22,20241025,48900,97.14,20240119,103900,-7.22,20241025,48900,97.14,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,3497,N,00,N +20241126,130838,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96000,-2000,5,-2.04,55635475400,581592,25.36,96400,97100,94700,127400,68600,98000,95660.50,78.10,0,-264027,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,377787,8.39,0.67,12,0.15,11440.00,143975.00,103900,20241025,-7.60,48900,20240119,96.32,103900,-7.60,20241025,48900,96.32,20240119,103900,-7.60,20241025,48900,96.32,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,3497,N,00,N +20241126,120843,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96200,-1800,5,-1.84,49437460000,517121,22.55,96400,97100,94700,127400,68600,98000,95601.15,78.10,0,-234212,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,378574,8.41,0.67,12,0.13,11440.00,143975.00,103900,20241025,-7.41,48900,20240119,96.73,103900,-7.41,20241025,48900,96.73,20240119,103900,-7.41,20241025,48900,96.73,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,3497,N,00,N +20241126,110847,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95900,-2100,5,-2.14,43745725000,457908,19.97,96400,97100,94700,127400,68600,98000,95533.66,78.10,0,-205551,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,377394,8.38,0.67,12,0.12,11440.00,143975.00,103900,20241025,-7.70,48900,20240119,96.11,103900,-7.70,20241025,48900,96.11,20240119,103900,-7.70,20241025,48900,96.11,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,3497,N,00,N +20241126,100852,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95200,-2800,5,-2.86,33169711900,347578,15.16,96400,97100,94700,127400,68600,98000,95430.69,78.10,0,-167041,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,374639,8.32,0.66,12,0.09,11440.00,143975.00,103900,20241025,-8.37,48900,20240119,94.68,103900,-8.37,20241025,48900,94.68,20240119,103900,-8.37,20241025,48900,94.68,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,3497,N,00,N +20241126,090843,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95600,-2400,5,-2.45,11031126400,114992,5.01,96400,97100,95200,127400,68600,98000,95928.79,78.10,0,-49893,100200,99100,98100,97000,96000,98600,96500,20906,29400,5000,74480,100,1,393528423,376213,8.36,0.66,12,0.03,11440.00,143975.00,103900,20241025,-7.99,48900,20240119,95.50,103900,-7.99,20241025,48900,95.50,20240119,103900,-7.99,20241025,48900,95.50,20240119,0.03,N,105560,5000,20905 억,,307357003,N,N,3497,N,00,N 20241125,160821,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,98000,-400,5,-0.41,222702127200,2268766,190.37,99000,99200,97100,127900,68900,98400,98160.16,78.07,0,-713628,99666,99032,98466,97832,97266,99350,98150,20906,29500,5000,74780,100,1,393528423,385658,8.57,0.68,12,0.58,11440.00,143975.00,103900,20241025,-5.68,48900,20240119,100.41,103900,-5.68,20241025,48900,100.41,20240119,103900,-5.68,20241025,48900,100.41,20240119,0.04,N,105560,5000,20905 억,,307228183,N,N,3497,N,00,N 20241125,150838,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,98800,400,2,0.41,54838176700,556167,46.67,99000,99200,97100,127900,68900,98400,98600.21,78.07,0,-149237,99666,99032,98466,97832,97266,99350,98150,20906,29500,5000,74780,100,1,393528423,388806,8.64,0.69,12,0.14,11440.00,143975.00,103900,20241025,-4.91,48900,20240119,102.04,103900,-4.91,20241025,48900,102.04,20240119,103900,-4.91,20241025,48900,102.04,20240119,0.04,N,105560,5000,20905 억,,307228183,N,N,6030,N,00,N 20241125,140836,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,98800,400,2,0.41,45237382600,459199,38.53,99000,99100,97100,127900,68900,98400,98513.69,78.07,0,-118759,99666,99032,98466,97832,97266,99350,98150,20906,29500,5000,74780,100,1,393528423,388806,8.64,0.69,12,0.12,11440.00,143975.00,103900,20241025,-4.91,48900,20240119,102.04,103900,-4.91,20241025,48900,102.04,20240119,103900,-4.91,20241025,48900,102.04,20240119,0.04,N,105560,5000,20905 억,,307228183,N,N,6030,N,00,N diff --git a/105630/price/prices-20241101.csv b/105630/price/prices-20241101.csv index 73ce0c48e2bc..144f05c2c6fb 100644 --- a/105630/price/prices-20241101.csv +++ b/105630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160833,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14080,10,2,0.07,701176590,50287,84.61,13900,14080,13820,18290,9850,14070,13943.19,4.91,0,6543,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5632,5.03,0.86,12,0.13,2801.00,16450.00,25350,20240531,-44.46,13140,20241121,7.15,25350,-44.46,20240531,13140,7.15,20241121,25350,-44.46,20240531,13140,7.15,20241121,0.50,N,105630,500,200 억,,1964290,N,N,274,N,00,N +20241126,150840,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14040,-30,5,-0.21,661396820,47459,79.85,13900,14050,13820,18290,9850,14070,13936.17,4.91,0,5535,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5616,5.01,0.85,12,0.12,2801.00,16450.00,25350,20240531,-44.62,13140,20241121,6.85,25350,-44.62,20240531,13140,6.85,20241121,25350,-44.62,20240531,13140,6.85,20241121,0.50,N,105630,500,200 억,,1964290,N,N,154,N,00,N +20241126,140840,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13940,-130,5,-0.92,538195780,38656,65.04,13900,14050,13820,18290,9850,14070,13922.69,4.91,0,1799,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5576,4.98,0.85,12,0.10,2801.00,16450.00,25350,20240531,-45.01,13140,20241121,6.09,25350,-45.01,20240531,13140,6.09,20241121,25350,-45.01,20240531,13140,6.09,20241121,0.50,N,105630,500,200 억,,1964290,N,N,154,N,00,N +20241126,130838,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13880,-190,5,-1.35,479635880,34444,57.96,13900,14050,13820,18290,9850,14070,13925.09,4.91,0,296,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5552,4.96,0.84,12,0.09,2801.00,16450.00,25350,20240531,-45.25,13140,20241121,5.63,25350,-45.25,20240531,13140,5.63,20241121,25350,-45.25,20240531,13140,5.63,20241121,0.50,N,105630,500,200 억,,1964290,N,N,154,N,00,N +20241126,120843,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13980,-90,5,-0.64,401417160,28834,48.52,13900,14050,13820,18290,9850,14070,13921.66,4.91,0,903,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5592,4.99,0.85,12,0.07,2801.00,16450.00,25350,20240531,-44.85,13140,20241121,6.39,25350,-44.85,20240531,13140,6.39,20241121,25350,-44.85,20240531,13140,6.39,20241121,0.50,N,105630,500,200 억,,1964290,N,N,154,N,00,N +20241126,110848,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14010,-60,5,-0.43,334841850,24079,40.52,13900,14020,13820,18290,9850,14070,13905.96,4.91,0,-262,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5604,5.00,0.85,12,0.06,2801.00,16450.00,25350,20240531,-44.73,13140,20241121,6.62,25350,-44.73,20240531,13140,6.62,20241121,25350,-44.73,20240531,13140,6.62,20241121,0.50,N,105630,500,200 억,,1964290,N,N,154,N,00,N +20241126,100852,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13900,-170,5,-1.21,278779470,20061,33.75,13900,14020,13820,18290,9850,14070,13896.58,4.91,0,-1964,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5560,4.96,0.84,12,0.05,2801.00,16450.00,25350,20240531,-45.17,13140,20241121,5.78,25350,-45.17,20240531,13140,5.78,20241121,25350,-45.17,20240531,13140,5.78,20241121,0.50,N,105630,500,200 억,,1964290,N,N,154,N,00,N +20241126,090844,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13870,-200,5,-1.42,64774210,4676,7.87,13900,13900,13820,18290,9850,14070,13852.44,4.91,0,-2298,14470,14270,14110,13910,13750,14190,13830,200,4220,500,10130,10,1,40000000,5548,4.95,0.84,12,0.01,2801.00,16450.00,25350,20240531,-45.29,13140,20241121,5.56,25350,-45.29,20240531,13140,5.56,20241121,25350,-45.29,20240531,13140,5.56,20241121,0.50,N,105630,500,200 억,,1964290,N,N,154,N,00,N 20241125,160821,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14070,0,3,0.00,834570350,59410,39.45,14260,14310,13950,18290,9850,14070,14047.63,4.97,0,-4933,14763,14416,13963,13616,13163,14590,13790,200,4220,500,10130,10,1,40000000,5628,5.02,0.86,12,0.15,2801.00,16450.00,25350,20240531,-44.50,13140,20241121,7.08,25350,-44.50,20240531,13140,7.08,20241121,25350,-44.50,20240531,13140,7.08,20241121,0.51,N,105630,500,200 억,,1986321,N,N,154,N,00,N 20241125,150838,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14010,-60,5,-0.43,718954610,51178,33.98,14260,14310,13950,18290,9850,14070,14048.12,4.97,0,-6073,14763,14416,13963,13616,13163,14590,13790,200,4220,500,10130,10,1,40000000,5604,5.00,0.85,12,0.13,2801.00,16450.00,25350,20240531,-44.73,13140,20241121,6.62,25350,-44.73,20240531,13140,6.62,20241121,25350,-44.73,20240531,13140,6.62,20241121,0.51,N,105630,500,200 억,,1986321,N,N,6,N,00,N 20241125,140836,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14020,-50,5,-0.36,610216890,43406,28.82,14260,14310,13980,18290,9850,14070,14058.35,4.97,0,-4056,14763,14416,13963,13616,13163,14590,13790,200,4220,500,10130,10,1,40000000,5608,5.01,0.85,12,0.11,2801.00,16450.00,25350,20240531,-44.69,13140,20241121,6.70,25350,-44.69,20240531,13140,6.70,20241121,25350,-44.69,20240531,13140,6.70,20241121,0.51,N,105630,500,200 억,,1986321,N,N,6,N,00,N diff --git a/105740/price/prices-20241101.csv b/105740/price/prices-20241101.csv index 669044194f72..a4f4b7fe8616 100644 --- a/105740/price/prices-20241101.csv +++ b/105740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8230,90,2,1.11,4538421690,544939,232.86,8180,8700,8090,10580,5700,8140,8328.35,1.73,0,-11068,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,837,7.24,0.63,12,5.36,1137.00,13084.00,12950,20240620,-36.45,6690,20240805,23.02,12950,-36.45,20240620,6690,23.02,20240805,12950,-36.45,20240620,6690,23.02,20240805,6.66,N,105740,500,50 억,,176270,N,N,12,N,00,N +20241126,150841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8220,80,2,0.98,4480852300,537947,229.87,8180,8700,8090,10580,5700,8140,8329.54,1.73,0,-12812,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,836,7.23,0.63,12,5.29,1137.00,13084.00,12950,20240620,-36.53,6690,20240805,22.87,12950,-36.53,20240620,6690,22.87,20240805,12950,-36.53,20240620,6690,22.87,20240805,6.66,N,105740,500,50 억,,176270,N,N,10,N,00,N +20241126,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,180,2,2.21,1317086050,159640,68.22,8180,8390,8090,10580,5700,8140,8250.35,1.73,0,-9976,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,846,7.32,0.64,12,1.57,1137.00,13084.00,12950,20240620,-35.75,6690,20240805,24.36,12950,-35.75,20240620,6690,24.36,20240805,12950,-35.75,20240620,6690,24.36,20240805,6.66,N,105740,500,50 억,,176270,N,N,10,N,00,N +20241126,130838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,70,2,0.86,947153620,114999,49.14,8180,8330,8090,10580,5700,8140,8236.19,1.73,0,-6593,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,835,7.22,0.63,12,1.13,1137.00,13084.00,12950,20240620,-36.60,6690,20240805,22.72,12950,-36.60,20240620,6690,22.72,20240805,12950,-36.60,20240620,6690,22.72,20240805,6.66,N,105740,500,50 억,,176270,N,N,10,N,00,N +20241126,120843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8240,100,2,1.23,517370930,63072,26.95,8180,8280,8090,10580,5700,8140,8202.86,1.73,0,-4261,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,838,7.25,0.63,12,0.62,1137.00,13084.00,12950,20240620,-36.37,6690,20240805,23.17,12950,-36.37,20240620,6690,23.17,20240805,12950,-36.37,20240620,6690,23.17,20240805,6.66,N,105740,500,50 억,,176270,N,N,10,N,00,N +20241126,110848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8220,80,2,0.98,444666770,54243,23.18,8180,8280,8090,10580,5700,8140,8197.68,1.73,0,-4917,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,836,7.23,0.63,12,0.53,1137.00,13084.00,12950,20240620,-36.53,6690,20240805,22.87,12950,-36.53,20240620,6690,22.87,20240805,12950,-36.53,20240620,6690,22.87,20240805,6.66,N,105740,500,50 억,,176270,N,N,10,N,00,N +20241126,100852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,20,2,0.25,366441500,44711,19.11,8180,8280,8090,10580,5700,8140,8195.78,1.73,0,-5284,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,830,7.18,0.62,12,0.44,1137.00,13084.00,12950,20240620,-36.99,6690,20240805,21.97,12950,-36.99,20240620,6690,21.97,20240805,12950,-36.99,20240620,6690,21.97,20240805,6.66,N,105740,500,50 억,,176270,N,N,10,N,00,N +20241126,090844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8120,-20,5,-0.25,71602400,8788,3.76,8180,8180,8090,10580,5700,8140,8147.75,1.73,0,-2778,8466,8302,8156,7992,7846,8230,7920,51,2440,500,5040,10,1,10168513,826,7.14,0.62,12,0.09,1137.00,13084.00,12950,20240620,-37.30,6690,20240805,21.38,12950,-37.30,20240620,6690,21.38,20240805,12950,-37.30,20240620,6690,21.38,20240805,6.66,N,105740,500,50 억,,176270,N,N,10,N,00,N 20241125,160821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,180,2,2.26,1908913110,232837,171.45,8160,8320,8010,10340,5580,7960,8198.51,1.47,0,25469,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,828,7.16,0.62,12,2.29,1137.00,13084.00,12950,20240620,-37.14,6690,20240805,21.67,12950,-37.14,20240620,6690,21.67,20240805,12950,-37.14,20240620,6690,21.67,20240805,6.59,N,105740,500,50 억,,149753,N,N,10,N,00,N 20241125,150838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8110,150,2,1.88,1871456790,228239,168.07,8160,8320,8010,10340,5580,7960,8199.55,1.47,0,24753,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,825,7.13,0.62,12,2.24,1137.00,13084.00,12950,20240620,-37.37,6690,20240805,21.23,12950,-37.37,20240620,6690,21.23,20240805,12950,-37.37,20240620,6690,21.23,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N 20241125,140837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,220,2,2.76,1538967880,187303,137.92,8160,8320,8110,10340,5580,7960,8216.46,1.47,0,12388,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,832,7.19,0.63,12,1.84,1137.00,13084.00,12950,20240620,-36.83,6690,20240805,22.27,12950,-36.83,20240620,6690,22.27,20240805,12950,-36.83,20240620,6690,22.27,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N diff --git a/105760/price/prices-20241101.csv b/105760/price/prices-20241101.csv index ee699ebf20cd..226e3f217199 100644 --- a/105760/price/prices-20241101.csv +++ b/105760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,20,2,0.31,141413380,22351,87.55,6380,6430,6190,8260,4460,6360,6325.85,3.34,0,6011,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,604,6.62,1.23,12,0.24,964.00,5170.00,56300,20240129,-88.67,5750,20241115,10.96,56300,-88.67,20240129,5750,10.96,20241115,56300,-88.67,20240129,5750,10.96,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N +20241126,150841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,0,3,0.00,131341190,20773,81.37,6380,6430,6190,8260,4460,6360,6322.69,3.34,0,5407,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,602,6.60,1.23,12,0.22,964.00,5170.00,56300,20240129,-88.70,5750,20241115,10.61,56300,-88.70,20240129,5750,10.61,20241115,56300,-88.70,20240129,5750,10.61,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N +20241126,140841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-30,5,-0.47,112543910,17811,69.77,6380,6430,6190,8260,4460,6360,6318.79,3.34,0,3059,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,599,6.57,1.22,12,0.19,964.00,5170.00,56300,20240129,-88.76,5750,20241115,10.09,56300,-88.76,20240129,5750,10.09,20241115,56300,-88.76,20240129,5750,10.09,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N +20241126,130839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6290,-70,5,-1.10,102802610,16268,63.72,6380,6430,6190,8260,4460,6360,6319.31,3.34,0,3048,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,595,6.52,1.22,12,0.17,964.00,5170.00,56300,20240129,-88.83,5750,20241115,9.39,56300,-88.83,20240129,5750,9.39,20241115,56300,-88.83,20240129,5750,9.39,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N +20241126,120844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,-20,5,-0.31,63389260,10026,39.27,6380,6430,6190,8260,4460,6360,6322.49,3.34,0,2732,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,600,6.58,1.23,12,0.11,964.00,5170.00,56300,20240129,-88.74,5750,20241115,10.26,56300,-88.74,20240129,5750,10.26,20241115,56300,-88.74,20240129,5750,10.26,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N +20241126,110848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-30,5,-0.47,51320750,8125,31.83,6380,6430,6190,8260,4460,6360,6316.40,3.34,0,2113,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,599,6.57,1.22,12,0.09,964.00,5170.00,56300,20240129,-88.76,5750,20241115,10.09,56300,-88.76,20240129,5750,10.09,20241115,56300,-88.76,20240129,5750,10.09,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N +20241126,100853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,-20,5,-0.31,27047830,4282,16.77,6380,6430,6190,8260,4460,6360,6316.63,3.34,0,-410,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,600,6.58,1.23,12,0.05,964.00,5170.00,56300,20240129,-88.74,5750,20241115,10.26,56300,-88.74,20240129,5750,10.26,20241115,56300,-88.74,20240129,5750,10.26,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N +20241126,090844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,20,2,0.31,795250,125,0.49,6380,6380,6330,8260,4460,6360,6362.00,3.34,0,-111,6500,6430,6310,6240,6120,6465,6275,47,1900,500,3940,10,1,9459985,604,6.62,1.23,12,0.00,964.00,5170.00,56300,20240129,-88.67,5750,20241115,10.96,56300,-88.67,20240129,5750,10.96,20241115,56300,-88.67,20240129,5750,10.96,20241115,3.18,N,105760,500,47 억,,316044,N,N,0,N,00,N 20241125,160822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,190,2,3.08,161325350,25486,72.42,6190,6380,6190,8020,4320,6170,6329.96,3.20,0,13375,6363,6266,6203,6106,6043,6235,6075,47,1850,500,3820,10,1,9459985,602,6.60,1.23,12,0.27,964.00,5170.00,56300,20240129,-88.70,5750,20241115,10.61,56300,-88.70,20240129,5750,10.61,20241115,56300,-88.70,20240129,5750,10.61,20241115,3.19,N,105760,500,47 억,,302733,N,N,0,N,00,N 20241125,150839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,200,2,3.24,157313830,24856,70.63,6190,6380,6190,8020,4320,6170,6329.01,3.20,0,13238,6363,6266,6203,6106,6043,6235,6075,47,1850,500,3820,10,1,9459985,603,6.61,1.23,12,0.26,964.00,5170.00,56300,20240129,-88.69,5750,20241115,10.78,56300,-88.69,20240129,5750,10.78,20241115,56300,-88.69,20240129,5750,10.78,20241115,3.19,N,105760,500,47 억,,302733,N,N,0,N,00,N 20241125,140837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,200,2,3.24,137614590,21760,61.83,6190,6380,6190,8020,4320,6170,6324.20,3.20,0,12117,6363,6266,6203,6106,6043,6235,6075,47,1850,500,3820,10,1,9459985,603,6.61,1.23,12,0.23,964.00,5170.00,56300,20240129,-88.69,5750,20241115,10.78,56300,-88.69,20240129,5750,10.78,20241115,56300,-88.69,20240129,5750,10.78,20241115,3.19,N,105760,500,47 억,,302733,N,N,0,N,00,N diff --git a/105840/price/prices-20241101.csv b/105840/price/prices-20241101.csv index ab25c97311d8..253142893d5e 100644 --- a/105840/price/prices-20241101.csv +++ b/105840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160834,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8130,-140,5,-1.69,807724950,99231,80.14,8200,8220,8090,10750,5790,8270,8139.86,1.94,0,-12321,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1652,14.16,0.97,12,0.49,574.00,8378.00,11200,20240527,-27.41,7080,20240806,14.83,11200,-27.41,20240527,7080,14.83,20240806,11200,-27.41,20240527,7080,14.83,20240806,5.47,N,105840,500,101 억,,393513,N,N,83,N,00,N +20241126,150841,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8140,-130,5,-1.57,728100780,89428,72.22,8200,8220,8090,10750,5790,8270,8141.75,1.94,0,-12646,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1654,14.18,0.97,12,0.44,574.00,8378.00,11200,20240527,-27.32,7080,20240806,14.97,11200,-27.32,20240527,7080,14.97,20240806,11200,-27.32,20240527,7080,14.97,20240806,5.47,N,105840,500,101 억,,393513,N,N,0,N,00,N +20241126,140841,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8110,-160,5,-1.93,629258510,77272,62.40,8200,8220,8090,10750,5790,8270,8143.42,1.94,0,-10417,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1648,14.13,0.97,12,0.38,574.00,8378.00,11200,20240527,-27.59,7080,20240806,14.55,11200,-27.59,20240527,7080,14.55,20240806,11200,-27.59,20240527,7080,14.55,20240806,5.47,N,105840,500,101 억,,393513,N,N,0,N,00,N +20241126,130839,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8150,-120,5,-1.45,535082190,65654,53.02,8200,8220,8110,10750,5790,8270,8150.03,1.94,0,-4461,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1656,14.20,0.97,12,0.32,574.00,8378.00,11200,20240527,-27.23,7080,20240806,15.11,11200,-27.23,20240527,7080,15.11,20240806,11200,-27.23,20240527,7080,15.11,20240806,5.47,N,105840,500,101 억,,393513,N,N,0,N,00,N +20241126,120844,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8150,-120,5,-1.45,429770930,52695,42.56,8200,8220,8130,10750,5790,8270,8155.82,1.94,0,5462,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1656,14.20,0.97,12,0.26,574.00,8378.00,11200,20240527,-27.23,7080,20240806,15.11,11200,-27.23,20240527,7080,15.11,20240806,11200,-27.23,20240527,7080,15.11,20240806,5.47,N,105840,500,101 억,,393513,N,N,0,N,00,N +20241126,110849,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8170,-100,5,-1.21,337062480,41325,33.37,8200,8200,8130,10750,5790,8270,8156.38,1.94,0,7241,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1660,14.23,0.98,12,0.20,574.00,8378.00,11200,20240527,-27.05,7080,20240806,15.40,11200,-27.05,20240527,7080,15.40,20240806,11200,-27.05,20240527,7080,15.40,20240806,5.47,N,105840,500,101 억,,393513,N,N,0,N,00,N +20241126,100853,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8180,-90,5,-1.09,261334160,32052,25.88,8200,8200,8130,10750,5790,8270,8153.44,1.94,0,3929,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1662,14.25,0.98,12,0.16,574.00,8378.00,11200,20240527,-26.96,7080,20240806,15.54,11200,-26.96,20240527,7080,15.54,20240806,11200,-26.96,20240527,7080,15.54,20240806,5.47,N,105840,500,101 억,,393513,N,N,0,N,00,N +20241126,090844,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8160,-110,5,-1.33,59833900,7331,5.92,8200,8200,8130,10750,5790,8270,8161.77,1.94,0,145,8356,8312,8256,8212,8156,8335,8235,102,2480,500,5950,10,1,20323614,1658,14.22,0.97,12,0.04,574.00,8378.00,11200,20240527,-27.14,7080,20240806,15.25,11200,-27.14,20240527,7080,15.25,20240806,11200,-27.14,20240527,7080,15.25,20240806,5.47,N,105840,500,101 억,,393513,N,N,0,N,00,N 20241125,160822,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8270,90,2,1.10,1004558660,121916,48.15,8240,8300,8200,10630,5730,8180,8239.72,1.97,0,-6768,8813,8496,8153,7836,7493,8655,7995,102,2450,500,5880,10,1,20323614,1681,14.41,0.99,12,0.60,574.00,8378.00,11200,20240527,-26.16,7080,20240806,16.81,11200,-26.16,20240527,7080,16.81,20240806,11200,-26.16,20240527,7080,16.81,20240806,5.41,N,105840,500,101 억,,399637,N,N,53,N,00,N 20241125,150839,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8240,60,2,0.73,935879080,113591,44.87,8240,8300,8200,10630,5730,8180,8239.05,1.97,0,-9478,8813,8496,8153,7836,7493,8655,7995,102,2450,500,5880,10,1,20323614,1675,14.36,0.98,12,0.56,574.00,8378.00,11200,20240527,-26.43,7080,20240806,16.38,11200,-26.43,20240527,7080,16.38,20240806,11200,-26.43,20240527,7080,16.38,20240806,5.41,N,105840,500,101 억,,399637,N,N,53,N,00,N 20241125,140837,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8240,60,2,0.73,882111200,107062,42.29,8240,8300,8200,10630,5730,8180,8239.29,1.97,0,-8603,8813,8496,8153,7836,7493,8655,7995,102,2450,500,5880,10,1,20323614,1675,14.36,0.98,12,0.53,574.00,8378.00,11200,20240527,-26.43,7080,20240806,16.38,11200,-26.43,20240527,7080,16.38,20240806,11200,-26.43,20240527,7080,16.38,20240806,5.41,N,105840,500,101 억,,399637,N,N,53,N,00,N diff --git a/106080/price/prices-20241101.csv b/106080/price/prices-20241101.csv index c2ddb1ced88c..4f886e86b699 100644 --- a/106080/price/prices-20241101.csv +++ b/106080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-285,5,-5.87,1315413760,279036,35.19,4920,5050,4445,6310,3400,4855,4714.09,0.28,0,-23590,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,719,-5.98,5.92,12,1.77,-764.00,772.00,7451,20231124,-38.67,2311,20240911,97.75,6890,-33.67,20240102,2311,97.75,20240911,8330,-45.14,20231204,2680,70.52,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N +20241126,150842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4530,-325,5,-6.69,1273220870,269663,34.01,4920,5050,4450,6310,3400,4855,4721.48,0.28,0,-23314,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,713,-5.93,5.87,12,1.71,-764.00,772.00,7451,20231124,-39.20,2311,20240911,96.02,6890,-34.25,20240102,2311,96.02,20240911,8330,-45.62,20231204,2680,69.03,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N +20241126,140841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4450,-405,5,-8.34,1125260805,237033,29.89,4920,5050,4450,6310,3400,4855,4747.23,0.28,0,-17169,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,700,-5.82,5.76,12,1.51,-764.00,772.00,7451,20231124,-40.28,2311,20240911,92.56,6890,-35.41,20240102,2311,92.56,20240911,8330,-46.58,20231204,2680,66.04,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N +20241126,130839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,-310,5,-6.39,1081568155,227377,28.67,4920,5050,4450,6310,3400,4855,4756.67,0.28,0,-16757,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,715,-5.95,5.89,12,1.44,-764.00,772.00,7451,20231124,-39.00,2311,20240911,96.67,6890,-34.03,20240102,2311,96.67,20240911,8330,-45.44,20231204,2680,69.59,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N +20241126,120844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4510,-345,5,-7.11,1012683590,212112,26.75,4920,5050,4450,6310,3400,4855,4774.25,0.28,0,-14767,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,710,-5.90,5.84,12,1.35,-764.00,772.00,7451,20231124,-39.47,2311,20240911,95.15,6890,-34.54,20240102,2311,95.15,20240911,8330,-45.86,20231204,2680,68.28,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N +20241126,110849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,-265,5,-5.46,894600840,186086,23.47,4920,5050,4500,6310,3400,4855,4807.43,0.28,0,-14178,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,722,-6.01,5.95,12,1.18,-764.00,772.00,7451,20231124,-38.40,2311,20240911,98.62,6890,-33.38,20240102,2311,98.62,20240911,8330,-44.90,20231204,2680,71.27,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N +20241126,100853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,-160,5,-3.30,796858250,164788,20.78,4920,5050,4500,6310,3400,4855,4835.65,0.28,0,-12894,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,739,-6.15,6.08,12,1.05,-764.00,772.00,7451,20231124,-36.99,2311,20240911,103.16,6890,-31.86,20240102,2311,103.16,20240911,8330,-43.64,20231204,2680,75.19,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N +20241126,090845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,95,2,1.96,214051955,43311,5.46,4920,5050,4830,6310,3400,4855,4942.41,0.28,0,-3956,6115,5485,4760,4130,3405,5800,4445,157,1455,1000,3200,5,1,15735465,779,-6.48,6.41,12,0.28,-764.00,772.00,7451,20231124,-33.57,2311,20240911,114.19,6890,-28.16,20240102,2311,114.19,20240911,8330,-40.58,20231204,2680,84.70,20240911,0.29,N,106080,1000,157 억,,43514,N,N,0,N,00,N 20241125,160822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4855,670,2,16.01,3691573790,790565,184.64,4480,5390,4035,5440,2930,4185,4669.10,0.67,0,-65770,4685,4435,3950,3700,3215,4560,3825,157,1255,1000,2760,5,1,15735465,764,-6.35,6.29,12,5.02,-764.00,772.00,7451,20231124,-34.84,2311,20240911,110.08,6890,-29.54,20240102,2311,110.08,20240911,8330,-41.72,20231204,2680,81.16,20240911,0.29,N,106080,1000,157 억,,106028,N,N,0,N,00,N 20241125,150839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,715,2,17.08,3217695375,692039,161.63,4480,5390,4035,5440,2930,4185,4649.59,0.67,0,-67486,4685,4435,3950,3700,3215,4560,3825,157,1255,1000,2760,5,1,15735465,771,-6.41,6.35,12,4.40,-764.00,772.00,7451,20231124,-34.24,2311,20240911,112.03,6890,-28.88,20240102,2311,112.03,20240911,8330,-41.18,20231204,2680,82.84,20240911,0.29,N,106080,1000,157 억,,106028,N,N,0,N,00,N 20241125,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4180,-5,5,-0.12,1036937810,243199,56.80,4480,4480,4035,5440,2930,4185,4263.74,0.67,0,-40696,4685,4435,3950,3700,3215,4560,3825,157,1255,1000,2760,5,1,15735465,658,-5.47,5.41,12,1.55,-764.00,772.00,7451,20231124,-43.90,2311,20240911,80.87,6890,-39.33,20240102,2311,80.87,20240911,8330,-49.82,20231204,2680,55.97,20240911,0.29,N,106080,1000,157 억,,106028,N,N,0,N,00,N diff --git a/106190/price/prices-20241101.csv b/106190/price/prices-20241101.csv index 3056a95b330f..dab8589a9630 100644 --- a/106190/price/prices-20241101.csv +++ b/106190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160834,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,150,2,1.06,314445160,22177,12.12,14150,14360,13970,18390,9910,14150,14178.99,44.59,0,-1572,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1521,18.82,1.42,12,0.21,760.00,10062.00,19280,20240715,-25.83,7880,20240206,81.47,19280,-25.83,20240715,7880,81.47,20240206,19280,-25.83,20240715,7880,81.47,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N +20241126,150842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,50,2,0.35,279680150,19744,10.79,14150,14360,13970,18390,9910,14150,14165.39,44.59,0,-797,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1510,18.68,1.41,12,0.19,760.00,10062.00,19280,20240715,-26.35,7880,20240206,80.20,19280,-26.35,20240715,7880,80.20,20240206,19280,-26.35,20240715,7880,80.20,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N +20241126,140842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,50,2,0.35,261080150,18433,10.08,14150,14360,13970,18390,9910,14150,14163.80,44.59,0,-134,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1510,18.68,1.41,12,0.17,760.00,10062.00,19280,20240715,-26.35,7880,20240206,80.20,19280,-26.35,20240715,7880,80.20,20240206,19280,-26.35,20240715,7880,80.20,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N +20241126,130840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,150,2,1.06,179843950,12717,6.95,14150,14360,13970,18390,9910,14150,14141.96,44.59,0,-934,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1521,18.82,1.42,12,0.12,760.00,10062.00,19280,20240715,-25.83,7880,20240206,81.47,19280,-25.83,20240715,7880,81.47,20240206,19280,-25.83,20240715,7880,81.47,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N +20241126,120845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,50,2,0.35,133639550,9476,5.18,14150,14220,13970,18390,9910,14150,14102.55,44.59,0,-1681,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1510,18.68,1.41,12,0.09,760.00,10062.00,19280,20240715,-26.35,7880,20240206,80.20,19280,-26.35,20240715,7880,80.20,20240206,19280,-26.35,20240715,7880,80.20,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N +20241126,110849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14020,-130,5,-0.92,99550900,7061,3.86,14150,14220,13970,18390,9910,14150,14098.11,44.59,0,-1168,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1491,18.45,1.39,12,0.07,760.00,10062.00,19280,20240715,-27.28,7880,20240206,77.92,19280,-27.28,20240715,7880,77.92,20240206,19280,-27.28,20240715,7880,77.92,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N +20241126,100853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14210,60,2,0.42,25853120,1826,1.00,14150,14210,14040,18390,9910,14150,14158.72,44.59,0,-1003,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1511,18.70,1.41,12,0.02,760.00,10062.00,19280,20240715,-26.30,7880,20240206,80.33,19280,-26.30,20240715,7880,80.33,20240206,19280,-26.30,20240715,7880,80.33,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N +20241126,090845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14150,0,3,0.00,6122070,433,0.24,14150,14150,14040,18390,9910,14150,14136.18,44.59,0,-280,15670,14910,14380,13620,13090,14645,13355,53,4240,500,9900,10,1,10633173,1505,18.62,1.41,12,0.00,760.00,10062.00,19280,20240715,-26.61,7880,20240206,79.57,19280,-26.61,20240715,7880,79.57,20240206,19280,-26.61,20240715,7880,79.57,20240206,3.34,N,106190,500,53 억,,4740871,N,N,0,N,00,N 20241125,160822,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14150,-1020,5,-6.72,2609503960,182760,291.63,14850,15140,13850,19720,10620,15170,14278.31,44.90,0,-34533,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1505,18.62,1.41,12,1.72,760.00,10062.00,19280,20240715,-26.61,7880,20240206,79.57,19280,-26.61,20240715,7880,79.57,20240206,19280,-26.61,20240715,7880,79.57,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N 20241125,150840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14120,-1050,5,-6.92,2544410180,178154,284.28,14850,15140,13850,19720,10620,15170,14282.08,44.90,0,-32616,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1501,18.58,1.40,12,1.68,760.00,10062.00,19280,20240715,-26.76,7880,20240206,79.19,19280,-26.76,20240715,7880,79.19,20240206,19280,-26.76,20240715,7880,79.19,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N 20241125,140838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14260,-910,5,-6.00,1861682390,129737,207.02,14850,15140,13850,19720,10620,15170,14349.66,44.90,0,-30438,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1516,18.76,1.42,12,1.22,760.00,10062.00,19280,20240715,-26.04,7880,20240206,80.96,19280,-26.04,20240715,7880,80.96,20240206,19280,-26.04,20240715,7880,80.96,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N diff --git a/106240/price/prices-20241101.csv b/106240/price/prices-20241101.csv index b840dadf1370..a3f22b3c0366 100644 --- a/106240/price/prices-20241101.csv +++ b/106240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,912,-2,5,-0.22,20383136,22311,53.84,914,922,907,1188,640,914,913.59,0.14,0,-3952,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,145,-3.90,0.16,12,0.14,-234.00,5737.00,1829,20240102,-50.14,887,20241115,2.82,1829,-50.14,20240102,887,2.82,20241115,1829,-50.14,20240102,887,2.82,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N +20241126,150842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,914,0,3,0.00,19958852,21846,52.72,914,922,907,1188,640,914,913.62,0.14,0,-3833,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,146,-3.91,0.16,12,0.14,-234.00,5737.00,1829,20240102,-50.03,887,20241115,3.04,1829,-50.03,20240102,887,3.04,20241115,1829,-50.03,20240102,887,3.04,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N +20241126,140842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,909,-5,5,-0.55,12800891,14037,33.88,914,922,907,1188,640,914,911.94,0.14,0,-3410,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,145,-3.88,0.16,12,0.09,-234.00,5737.00,1829,20240102,-50.30,887,20241115,2.48,1829,-50.30,20240102,887,2.48,20241115,1829,-50.30,20240102,887,2.48,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N +20241126,130840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,910,-4,5,-0.44,11689243,12813,30.92,914,922,907,1188,640,914,912.30,0.14,0,-2318,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,145,-3.89,0.16,12,0.08,-234.00,5737.00,1829,20240102,-50.25,887,20241115,2.59,1829,-50.25,20240102,887,2.59,20241115,1829,-50.25,20240102,887,2.59,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N +20241126,120845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,908,-6,5,-0.66,11263724,12345,29.79,914,922,907,1188,640,914,912.41,0.14,0,-1991,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,145,-3.88,0.16,12,0.08,-234.00,5737.00,1829,20240102,-50.36,887,20241115,2.37,1829,-50.36,20240102,887,2.37,20241115,1829,-50.36,20240102,887,2.37,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N +20241126,110850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,911,-3,5,-0.33,8433560,9228,22.27,914,922,910,1188,640,914,913.91,0.14,0,-398,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,145,-3.89,0.16,12,0.06,-234.00,5737.00,1829,20240102,-50.19,887,20241115,2.71,1829,-50.19,20240102,887,2.71,20241115,1829,-50.19,20240102,887,2.71,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N +20241126,100854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,921,7,2,0.77,8110052,8873,21.41,914,922,910,1188,640,914,914.01,0.14,0,-155,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,147,-3.94,0.16,12,0.06,-234.00,5737.00,1829,20240102,-49.64,887,20241115,3.83,1829,-49.64,20240102,887,3.83,20241115,1829,-49.64,20240102,887,3.83,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N +20241126,090845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,914,0,3,0.00,1907352,2087,5.04,914,914,913,1188,640,914,913.92,0.14,0,-143,926,920,913,907,900,916,903,80,274,500,630,1,1,15923057,146,-3.91,0.16,12,0.01,-234.00,5737.00,1829,20240102,-50.03,887,20241115,3.04,1829,-50.03,20240102,887,3.04,20241115,1829,-50.03,20240102,887,3.04,20241115,0.42,N,106240,500,79 억,,21767,N,N,0,N,00,N 20241125,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,914,-2,5,-0.22,37887926,41437,159.71,916,919,906,1190,642,916,914.35,0.17,0,-5227,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.26,-234.00,5737.00,1829,20240102,-50.03,887,20241115,3.04,1829,-50.03,20240102,887,3.04,20241115,1829,-50.03,20240102,887,3.04,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N 20241125,150840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,-1,5,-0.11,36902088,40359,155.56,916,919,906,1190,642,916,914.35,0.17,0,-4455,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.25,-234.00,5737.00,1829,20240102,-49.97,887,20241115,3.16,1829,-49.97,20240102,887,3.16,20241115,1829,-49.97,20240102,887,3.16,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N 20241125,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,-1,5,-0.11,36791676,40238,155.09,916,919,906,1190,642,916,914.35,0.17,0,-4395,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.25,-234.00,5737.00,1829,20240102,-49.97,887,20241115,3.16,1829,-49.97,20240102,887,3.16,20241115,1829,-49.97,20240102,887,3.16,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N diff --git a/106520/price/prices-20241101.csv b/106520/price/prices-20241101.csv index 19b3293cb0ca..78b383b97ab8 100644 --- a/106520/price/prices-20241101.csv +++ b/106520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160835,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241126,150843,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241126,140842,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241126,130840,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241126,120845,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241126,110850,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241126,100854,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241126,090846,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231117,0.00,411,20231117,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241125,160823,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231116,0.00,411,20231116,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241125,150840,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231116,0.00,411,20231116,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241125,140838,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231116,0.00,411,20231116,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231127,411,0.00,20231127,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20241101.csv b/107590/price/prices-20241101.csv index 78109d74b8ac..e039cd64afbc 100644 --- a/107590/price/prices-20241101.csv +++ b/107590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160835,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76300,-300,5,-0.39,42426800,556,189.12,76700,77600,76000,99500,53700,76600,76307.19,0.17,0,41,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1770,13.40,0.76,12,0.02,5696.00,100734.00,108000,20240521,-29.35,72600,20240805,5.10,108000,-29.35,20240521,72600,5.10,20240805,108000,-29.35,20240521,72600,5.10,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N +20241126,150843,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76900,300,2,0.39,40977400,537,182.65,76700,77600,76000,99500,53700,76600,76308.01,0.17,0,41,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1784,13.50,0.76,12,0.02,5696.00,100734.00,108000,20240521,-28.80,72600,20240805,5.92,108000,-28.80,20240521,72600,5.92,20240805,108000,-28.80,20240521,72600,5.92,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N +20241126,140843,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76800,200,2,0.26,40516300,531,180.61,76700,77600,76000,99500,53700,76600,76301.88,0.17,0,35,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1782,13.48,0.76,12,0.02,5696.00,100734.00,108000,20240521,-28.89,72600,20240805,5.79,108000,-28.89,20240521,72600,5.79,20240805,108000,-28.89,20240521,72600,5.79,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N +20241126,130841,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76800,200,2,0.26,40362700,529,179.93,76700,77600,76000,99500,53700,76600,76300.00,0.17,0,33,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1782,13.48,0.76,12,0.02,5696.00,100734.00,108000,20240521,-28.89,72600,20240805,5.79,108000,-28.89,20240521,72600,5.79,20240805,108000,-28.89,20240521,72600,5.79,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N +20241126,120846,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77600,1000,2,1.31,3168500,41,13.95,76700,77600,76700,99500,53700,76600,77280.49,0.17,0,30,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1800,13.62,0.77,12,0.00,5696.00,100734.00,108000,20240521,-28.15,72600,20240805,6.89,108000,-28.15,20240521,72600,6.89,20240805,108000,-28.15,20240521,72600,6.89,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N +20241126,110850,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77500,900,2,1.17,2159700,28,9.52,76700,77500,76700,99500,53700,76600,77132.14,0.17,0,17,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1798,13.61,0.77,12,0.00,5696.00,100734.00,108000,20240521,-28.24,72600,20240805,6.75,108000,-28.24,20240521,72600,6.75,20240805,108000,-28.24,20240521,72600,6.75,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N +20241126,100855,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77400,800,2,1.04,1153400,15,5.10,76700,77500,76700,99500,53700,76600,76893.33,0.17,0,4,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1796,13.59,0.77,12,0.00,5696.00,100734.00,108000,20240521,-28.33,72600,20240805,6.61,108000,-28.33,20240521,72600,6.61,20240805,108000,-28.33,20240521,72600,6.61,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N +20241126,090846,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,0,3,0.00,0,0,0.00,0,0,0,99500,53700,76600,0.00,0.17,0,0,78866,77732,77166,76032,75466,77450,75750,13,22900,500,55150,100,1,2320000,1777,13.45,0.76,12,0.00,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,4011,N,N,0,N,00,N 20241125,160823,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,-500,5,-0.65,22920500,294,262.50,78300,78300,76600,100200,54000,77100,77960.88,0.17,0,28,78033,77566,76833,76366,75633,77800,76600,13,23100,500,55510,100,1,2320000,1777,13.45,0.76,12,0.01,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,3994,N,N,0,N,00,N 20241125,150840,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,78300,1200,2,1.56,22230900,285,254.46,78300,78300,77200,100200,54000,77100,78003.16,0.17,0,35,78033,77566,76833,76366,75633,77800,76600,13,23100,500,55510,100,1,2320000,1817,13.75,0.78,12,0.01,5696.00,100734.00,108000,20240521,-27.50,72600,20240805,7.85,108000,-27.50,20240521,72600,7.85,20240805,108000,-27.50,20240521,72600,7.85,20240805,0.03,N,107590,500,13 억,,3994,N,N,0,N,00,N 20241125,140839,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77700,600,2,0.78,7220300,93,83.04,78300,78300,77200,100200,54000,77100,77637.63,0.17,0,18,78033,77566,76833,76366,75633,77800,76600,13,23100,500,55510,100,1,2320000,1803,13.64,0.77,12,0.00,5696.00,100734.00,108000,20240521,-28.06,72600,20240805,7.02,108000,-28.06,20240521,72600,7.02,20240805,108000,-28.06,20240521,72600,7.02,20240805,0.03,N,107590,500,13 억,,3994,N,N,0,N,00,N diff --git a/107600/price/prices-20241101.csv b/107600/price/prices-20241101.csv index 302f010ba62c..bbf3be842f3e 100644 --- a/107600/price/prices-20241101.csv +++ b/107600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18390,100,2,0.55,163522400,8937,36.84,18290,18410,18100,23750,12810,18290,18297.24,1.51,0,203,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,916,-75.99,1.42,12,0.18,-242.00,12973.00,72500,20231222,-74.63,15970,20241115,15.15,70100,-73.77,20240105,15970,15.15,20241115,72500,-74.63,20231222,15970,15.15,20241115,2.81,N,107600,500,27 억,,75016,N,N,112,N,00,N +20241126,150843,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18350,60,2,0.33,151238350,8267,34.07,18290,18410,18100,23750,12810,18290,18294.22,1.51,0,94,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,914,-75.83,1.41,12,0.17,-242.00,12973.00,72500,20231222,-74.69,15970,20241115,14.90,70100,-73.82,20240105,15970,14.90,20241115,72500,-74.69,20231222,15970,14.90,20241115,2.81,N,107600,500,27 억,,75016,N,N,7,N,00,N +20241126,140843,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18240,-50,5,-0.27,142832920,7807,32.18,18290,18410,18100,23750,12810,18290,18295.49,1.51,0,-63,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,909,-75.37,1.41,12,0.16,-242.00,12973.00,72500,20231222,-74.84,15970,20241115,14.21,70100,-73.98,20240105,15970,14.21,20241115,72500,-74.84,20231222,15970,14.21,20241115,2.81,N,107600,500,27 억,,75016,N,N,7,N,00,N +20241126,130841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18290,0,3,0.00,131170080,7167,29.54,18290,18410,18100,23750,12810,18290,18301.95,1.51,0,-174,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,911,-75.58,1.41,12,0.14,-242.00,12973.00,72500,20231222,-74.77,15970,20241115,14.53,70100,-73.91,20240105,15970,14.53,20241115,72500,-74.77,20231222,15970,14.53,20241115,2.81,N,107600,500,27 억,,75016,N,N,7,N,00,N +20241126,120846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18180,-110,5,-0.60,112551690,6142,25.32,18290,18410,18180,23750,12810,18290,18324.93,1.51,0,-380,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,906,-75.12,1.40,12,0.12,-242.00,12973.00,72500,20231222,-74.92,15970,20241115,13.84,70100,-74.07,20240105,15970,13.84,20241115,72500,-74.92,20231222,15970,13.84,20241115,2.81,N,107600,500,27 억,,75016,N,N,7,N,00,N +20241126,110851,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18340,50,2,0.27,81131950,4426,18.24,18290,18410,18200,23750,12810,18290,18330.76,1.51,0,206,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,914,-75.79,1.41,12,0.09,-242.00,12973.00,72500,20231222,-74.70,15970,20241115,14.84,70100,-73.84,20240105,15970,14.84,20241115,72500,-74.70,20231222,15970,14.84,20241115,2.81,N,107600,500,27 억,,75016,N,N,7,N,00,N +20241126,100855,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18210,-80,5,-0.44,72542050,3957,16.31,18290,18410,18200,23750,12810,18290,18332.59,1.51,0,126,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,907,-75.25,1.40,12,0.08,-242.00,12973.00,72500,20231222,-74.88,15970,20241115,14.03,70100,-74.02,20240105,15970,14.03,20241115,72500,-74.88,20231222,15970,14.03,20241115,2.81,N,107600,500,27 억,,75016,N,N,7,N,00,N +20241126,090846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18300,10,2,0.05,4753160,260,1.07,18290,18340,18200,23750,12810,18290,18281.38,1.51,0,-198,19250,18770,18090,17610,16930,19010,17850,28,5460,500,12430,10,1,4981545,912,-75.62,1.41,12,0.01,-242.00,12973.00,72500,20231222,-74.76,15970,20241115,14.59,70100,-73.89,20240105,15970,14.59,20241115,72500,-74.76,20231222,15970,14.59,20241115,2.81,N,107600,500,27 억,,75016,N,N,7,N,00,N 20241125,160824,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18290,880,2,5.05,439688110,24194,246.90,17410,18570,17410,22600,12190,17410,18173.43,1.34,0,8520,18176,17792,17546,17162,16916,17985,17355,28,5190,500,11830,10,1,4981545,911,-75.58,1.41,12,0.49,-242.00,12973.00,72500,20231222,-74.77,15970,20241115,14.53,70100,-73.91,20240105,15970,14.53,20241115,72500,-74.77,20231222,15970,14.53,20241115,2.79,N,107600,500,27 억,,66610,N,N,7,N,00,N 20241125,150841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18290,880,2,5.05,423076430,23286,237.64,17410,18570,17410,22600,12190,17410,18168.70,1.34,0,8246,18176,17792,17546,17162,16916,17985,17355,28,5190,500,11830,10,1,4981545,911,-75.58,1.41,12,0.47,-242.00,12973.00,72500,20231222,-74.77,15970,20241115,14.53,70100,-73.91,20240105,15970,14.53,20241115,72500,-74.77,20231222,15970,14.53,20241115,2.79,N,107600,500,27 억,,66610,N,N,30,N,00,N 20241125,140839,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18230,820,2,4.71,382080360,21039,214.71,17410,18570,17410,22600,12190,17410,18160.58,1.34,0,7285,18176,17792,17546,17162,16916,17985,17355,28,5190,500,11830,10,1,4981545,908,-75.33,1.41,12,0.42,-242.00,12973.00,72500,20231222,-74.86,15970,20241115,14.15,70100,-73.99,20240105,15970,14.15,20241115,72500,-74.86,20231222,15970,14.15,20241115,2.79,N,107600,500,27 억,,66610,N,N,30,N,00,N diff --git a/107640/price/prices-20241101.csv b/107640/price/prices-20241101.csv index bb5c82828b66..8514c9f68747 100644 --- a/107640/price/prices-20241101.csv +++ b/107640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160836,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23500,-1050,5,-4.28,1976929900,83104,62.17,24600,24950,23450,31900,17200,24550,23791.29,3.51,0,-8747,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2127,-10.17,12.43,12,0.92,-2310.00,1891.00,61800,20240711,-61.97,15500,20231120,51.61,61800,-61.97,20240711,17010,38.15,20240104,61800,-61.97,20240711,16000,46.88,20231218,1.33,N,107640,500,45 억,,317862,N,N,285,N,00,N +20241126,150844,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23550,-1000,5,-4.07,1815713300,76258,57.04,24600,24950,23450,31900,17200,24550,23810.14,3.51,0,-9137,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2131,-10.19,12.45,12,0.84,-2310.00,1891.00,61800,20240711,-61.89,15500,20231120,51.94,61800,-61.89,20240711,17010,38.45,20240104,61800,-61.89,20240711,16000,47.19,20231218,1.33,N,107640,500,45 억,,317862,N,N,405,N,00,N +20241126,140843,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23650,-900,5,-3.67,1680997500,70549,52.77,24600,24950,23450,31900,17200,24550,23827.38,3.51,0,-8601,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2140,-10.24,12.51,12,0.78,-2310.00,1891.00,61800,20240711,-61.73,15500,20231120,52.58,61800,-61.73,20240711,17010,39.04,20240104,61800,-61.73,20240711,16000,47.81,20231218,1.33,N,107640,500,45 억,,317862,N,N,405,N,00,N +20241126,130841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23750,-800,5,-3.26,1439563650,60303,45.11,24600,24950,23550,31900,17200,24550,23872.17,3.51,0,-5471,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2149,-10.28,12.56,12,0.67,-2310.00,1891.00,61800,20240711,-61.57,15500,20231120,53.23,61800,-61.57,20240711,17010,39.62,20240104,61800,-61.57,20240711,16000,48.44,20231218,1.33,N,107640,500,45 억,,317862,N,N,405,N,00,N +20241126,120846,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23750,-800,5,-3.26,1233650100,51629,38.62,24600,24950,23550,31900,17200,24550,23894.52,3.51,0,-6787,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2149,-10.28,12.56,12,0.57,-2310.00,1891.00,61800,20240711,-61.57,15500,20231120,53.23,61800,-61.57,20240711,17010,39.62,20240104,61800,-61.57,20240711,16000,48.44,20231218,1.33,N,107640,500,45 억,,317862,N,N,405,N,00,N +20241126,110851,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23750,-800,5,-3.26,1111493200,46498,34.78,24600,24950,23550,31900,17200,24550,23904.11,3.51,0,-7766,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2149,-10.28,12.56,12,0.51,-2310.00,1891.00,61800,20240711,-61.57,15500,20231120,53.23,61800,-61.57,20240711,17010,39.62,20240104,61800,-61.57,20240711,16000,48.44,20231218,1.33,N,107640,500,45 억,,317862,N,N,405,N,00,N +20241126,100855,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23750,-800,5,-3.26,816872400,34065,25.48,24600,24950,23600,31900,17200,24550,23979.82,3.51,0,-5649,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2149,-10.28,12.56,12,0.38,-2310.00,1891.00,61800,20240711,-61.57,15500,20231120,53.23,61800,-61.57,20240711,17010,39.62,20240104,61800,-61.57,20240711,16000,48.44,20231218,1.33,N,107640,500,45 억,,317862,N,N,405,N,00,N +20241126,090847,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,24050,-500,5,-2.04,231765900,9565,7.16,24600,24950,23950,31900,17200,24550,24230.62,3.51,0,-2588,25850,25200,24250,23600,22650,25525,23925,45,7350,500,17180,50,1,9048946,2176,-10.41,12.72,12,0.11,-2310.00,1891.00,61800,20240711,-61.08,15500,20231120,55.16,61800,-61.08,20240711,17010,41.39,20240104,61800,-61.08,20240711,16000,50.31,20231218,1.33,N,107640,500,45 억,,317862,N,N,405,N,00,N 20241125,160824,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,24550,1150,2,4.91,3231142850,132885,43.37,23650,24900,23300,30400,16400,23400,24315.20,3.40,0,21416,26233,24816,23833,22416,21433,24325,21925,45,7000,500,16380,50,1,9048946,2222,-10.63,12.98,12,1.47,-2310.00,1891.00,61800,20240711,-60.28,15500,20231120,58.39,61800,-60.28,20240711,17010,44.33,20240104,61800,-60.28,20240711,16000,53.44,20231218,1.38,N,107640,500,45 억,,307992,N,N,405,N,00,N 20241125,150841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,24750,1350,2,5.77,3132694000,128887,42.06,23650,24900,23300,30400,16400,23400,24305.79,3.40,0,21166,26233,24816,23833,22416,21433,24325,21925,45,7000,500,16380,50,1,9048946,2240,-10.71,13.09,12,1.42,-2310.00,1891.00,61800,20240711,-59.95,15500,20231120,59.68,61800,-59.95,20240711,17010,45.50,20240104,61800,-59.95,20240711,16000,54.69,20231218,1.38,N,107640,500,45 억,,307992,N,N,145,N,00,N 20241125,140839,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,24400,1000,2,4.27,2815707050,115978,37.85,23650,24900,23300,30400,16400,23400,24277.99,3.40,0,20046,26233,24816,23833,22416,21433,24325,21925,45,7000,500,16380,50,1,9048946,2208,-10.56,12.90,12,1.28,-2310.00,1891.00,61800,20240711,-60.52,15500,20231120,57.42,61800,-60.52,20240711,17010,43.45,20240104,61800,-60.52,20240711,16000,52.50,20231218,1.38,N,107640,500,45 억,,307992,N,N,145,N,00,N diff --git a/108230/price/prices-20241101.csv b/108230/price/prices-20241101.csv index c09ea5a42da9..db3ac897e3aa 100644 --- a/108230/price/prices-20241101.csv +++ b/108230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160836,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4585,20,2,0.44,158750070,34737,33.73,4540,4635,4500,5930,3200,4565,4569.77,3.58,0,-3383,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1743,3.04,0.43,12,0.09,1508.00,10639.00,8920,20240619,-48.60,4170,20241115,9.95,8920,-48.60,20240619,4170,9.95,20241115,8920,-48.60,20240619,4170,9.95,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N +20241126,150844,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4570,5,2,0.11,151505235,33155,32.19,4540,4635,4500,5930,3200,4565,4569.60,3.58,0,-3173,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1738,3.03,0.43,12,0.09,1508.00,10639.00,8920,20240619,-48.77,4170,20241115,9.59,8920,-48.77,20240619,4170,9.59,20241115,8920,-48.77,20240619,4170,9.59,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N +20241126,140843,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4560,-5,5,-0.11,133763005,29269,28.42,4540,4635,4500,5930,3200,4565,4570.13,3.58,0,-2055,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1734,3.02,0.43,12,0.08,1508.00,10639.00,8920,20240619,-48.88,4170,20241115,9.35,8920,-48.88,20240619,4170,9.35,20241115,8920,-48.88,20240619,4170,9.35,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N +20241126,130841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4555,-10,5,-0.22,128776505,28175,27.35,4540,4635,4500,5930,3200,4565,4570.59,3.58,0,-1930,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1732,3.02,0.43,12,0.07,1508.00,10639.00,8920,20240619,-48.93,4170,20241115,9.23,8920,-48.93,20240619,4170,9.23,20241115,8920,-48.93,20240619,4170,9.23,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N +20241126,120847,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4555,-10,5,-0.22,125582285,27475,26.68,4540,4635,4500,5930,3200,4565,4570.78,3.58,0,-1259,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1732,3.02,0.43,12,0.07,1508.00,10639.00,8920,20240619,-48.93,4170,20241115,9.23,8920,-48.93,20240619,4170,9.23,20241115,8920,-48.93,20240619,4170,9.23,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N +20241126,110851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4600,35,2,0.77,108629630,23770,23.08,4540,4635,4500,5930,3200,4565,4570.03,3.58,0,-1870,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1749,3.05,0.43,12,0.06,1508.00,10639.00,8920,20240619,-48.43,4170,20241115,10.31,8920,-48.43,20240619,4170,10.31,20241115,8920,-48.43,20240619,4170,10.31,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N +20241126,100856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4565,0,3,0.00,44377900,9794,9.51,4540,4605,4500,5930,3200,4565,4531.13,3.58,0,-3532,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1736,3.03,0.43,12,0.03,1508.00,10639.00,8920,20240619,-48.82,4170,20241115,9.47,8920,-48.82,20240619,4170,9.47,20241115,8920,-48.82,20240619,4170,9.47,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N +20241126,090847,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4500,-65,5,-1.42,11190800,2473,2.40,4540,4605,4500,5930,3200,4565,4525.19,3.58,0,-1684,4671,4617,4551,4497,4431,4645,4525,191,1365,500,3370,5,1,38023245,1711,2.98,0.42,12,0.01,1508.00,10639.00,8920,20240619,-49.55,4170,20241115,7.91,8920,-49.55,20240619,4170,7.91,20241115,8920,-49.55,20240619,4170,7.91,20241115,1.59,N,108230,500,191 억,,1359426,N,N,0,N,00,N 20241125,160824,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4565,80,2,1.78,465354940,102518,238.76,4485,4605,4485,5830,3140,4485,4539.24,3.48,0,36431,4635,4560,4485,4410,4335,4597,4447,191,1345,500,3310,5,1,38023245,1736,3.03,0.43,12,0.27,1508.00,10639.00,8920,20240619,-48.82,4170,20241115,9.47,8920,-48.82,20240619,4170,9.47,20241115,8920,-48.82,20240619,4170,9.47,20241115,1.60,N,108230,500,191 억,,1322993,N,N,24,N,00,N 20241125,150841,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4560,75,2,1.67,459659075,101269,235.85,4485,4605,4485,5830,3140,4485,4538.99,3.48,0,35909,4635,4560,4485,4410,4335,4597,4447,191,1345,500,3310,5,1,38023245,1734,3.02,0.43,12,0.27,1508.00,10639.00,8920,20240619,-48.88,4170,20241115,9.35,8920,-48.88,20240619,4170,9.35,20241115,8920,-48.88,20240619,4170,9.35,20241115,1.60,N,108230,500,191 억,,1322993,N,N,24,N,00,N 20241125,140840,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4540,55,2,1.23,442459715,97486,227.04,4485,4605,4485,5830,3140,4485,4538.70,3.48,0,33701,4635,4560,4485,4410,4335,4597,4447,191,1345,500,3310,5,1,38023245,1726,3.01,0.43,12,0.26,1508.00,10639.00,8920,20240619,-49.10,4170,20241115,8.87,8920,-49.10,20240619,4170,8.87,20241115,8920,-49.10,20240619,4170,8.87,20241115,1.60,N,108230,500,191 억,,1322993,N,N,24,N,00,N diff --git a/108320/price/prices-20241101.csv b/108320/price/prices-20241101.csv index 1555d24df55c..ddf49982fde5 100644 --- a/108320/price/prices-20241101.csv +++ b/108320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160837,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57500,-300,5,-0.52,2502457400,43369,66.20,58100,58300,57500,75100,40500,57800,57702.33,29.51,0,-7694,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9352,9.24,0.96,12,0.27,6222.00,60056.00,95300,20231121,-39.66,56600,20241115,1.59,87200,-34.06,20240102,56600,1.59,20241115,91200,-36.95,20231226,56600,1.59,20241115,1.06,N,108320,500,81 억,,4799167,N,N,749,N,00,N +20241126,150844,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57600,-200,5,-0.35,2303067700,39903,60.91,58100,58300,57500,75100,40500,57800,57716.66,29.51,0,-5673,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9368,9.26,0.96,12,0.25,6222.00,60056.00,95300,20231121,-39.56,56600,20241115,1.77,87200,-33.94,20240102,56600,1.77,20241115,91200,-36.84,20231226,56600,1.77,20241115,1.06,N,108320,500,81 억,,4799167,N,N,420,N,00,N +20241126,140844,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57600,-200,5,-0.35,2093182200,36258,55.34,58100,58300,57500,75100,40500,57800,57730.22,29.51,0,-5010,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9368,9.26,0.96,12,0.22,6222.00,60056.00,95300,20231121,-39.56,56600,20241115,1.77,87200,-33.94,20240102,56600,1.77,20241115,91200,-36.84,20231226,56600,1.77,20241115,1.06,N,108320,500,81 억,,4799167,N,N,420,N,00,N +20241126,130842,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57800,0,3,0.00,1811671300,31373,47.89,58100,58300,57500,75100,40500,57800,57746.19,29.51,0,-4132,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9401,9.29,0.96,12,0.19,6222.00,60056.00,95300,20231121,-39.35,56600,20241115,2.12,87200,-33.72,20240102,56600,2.12,20241115,91200,-36.62,20231226,56600,2.12,20241115,1.06,N,108320,500,81 억,,4799167,N,N,420,N,00,N +20241126,120847,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57700,-100,5,-0.17,1616129900,27988,42.72,58100,58300,57500,75100,40500,57800,57743.67,29.51,0,-3144,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9385,9.27,0.96,12,0.17,6222.00,60056.00,95300,20231121,-39.45,56600,20241115,1.94,87200,-33.83,20240102,56600,1.94,20241115,91200,-36.73,20231226,56600,1.94,20241115,1.06,N,108320,500,81 억,,4799167,N,N,420,N,00,N +20241126,110851,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57900,100,2,0.17,1435582600,24863,37.95,58100,58300,57500,75100,40500,57800,57739.72,29.51,0,-3633,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9417,9.31,0.96,12,0.15,6222.00,60056.00,95300,20231121,-39.24,56600,20241115,2.30,87200,-33.60,20240102,56600,2.30,20241115,91200,-36.51,20231226,56600,2.30,20241115,1.06,N,108320,500,81 억,,4799167,N,N,420,N,00,N +20241126,100856,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57900,100,2,0.17,898128000,15562,23.75,58100,58300,57500,75100,40500,57800,57712.89,29.51,0,-4582,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9417,9.31,0.96,12,0.10,6222.00,60056.00,95300,20231121,-39.24,56600,20241115,2.30,87200,-33.60,20240102,56600,2.30,20241115,91200,-36.51,20231226,56600,2.30,20241115,1.06,N,108320,500,81 억,,4799167,N,N,420,N,00,N +20241126,090847,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57700,-100,5,-0.17,130427500,2255,3.44,58100,58300,57600,75100,40500,57800,57839.25,29.51,0,-936,59933,58866,58333,57266,56733,58600,57000,81,17300,500,42770,100,1,16264300,9385,9.27,0.96,12,0.01,6222.00,60056.00,95300,20231121,-39.45,56600,20241115,1.94,87200,-33.83,20240102,56600,1.94,20241115,91200,-36.73,20231226,56600,1.94,20241115,1.06,N,108320,500,81 억,,4799167,N,N,420,N,00,N 20241125,160825,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,57800,-1200,5,-2.03,3794973800,65053,266.37,58900,59400,57800,76700,41300,59000,58338.01,29.75,0,-40697,60400,59700,58700,58000,57000,60050,58350,81,17700,500,43660,100,1,16264300,9401,9.29,0.96,12,0.40,6222.00,60056.00,95300,20231121,-39.35,56600,20241115,2.12,87200,-33.72,20240102,56600,2.12,20241115,91200,-36.62,20231226,56600,2.12,20241115,1.06,N,108320,500,81 억,,4837834,N,N,420,N,00,N 20241125,150842,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58100,-900,5,-1.53,2703570200,46200,189.17,58900,59400,58000,76700,41300,59000,58518.84,29.75,0,-28369,60400,59700,58700,58000,57000,60050,58350,81,17700,500,43660,100,1,16264300,9450,9.34,0.97,12,0.28,6222.00,60056.00,95300,20231121,-39.03,56600,20241115,2.65,87200,-33.37,20240102,56600,2.65,20241115,91200,-36.29,20231226,56600,2.65,20241115,1.06,N,108320,500,81 억,,4837834,N,N,120,N,00,N 20241125,140840,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58200,-800,5,-1.36,2046104300,34895,142.88,58900,59400,58000,76700,41300,59000,58636.03,29.75,0,-21106,60400,59700,58700,58000,57000,60050,58350,81,17700,500,43660,100,1,16264300,9466,9.35,0.97,12,0.21,6222.00,60056.00,95300,20231121,-38.93,56600,20241115,2.83,87200,-33.26,20240102,56600,2.83,20241115,91200,-36.18,20231226,56600,2.83,20241115,1.06,N,108320,500,81 억,,4837834,N,N,120,N,00,N diff --git a/108380/price/prices-20241101.csv b/108380/price/prices-20241101.csv index 5a1ffcc6de2d..4f749b1b3122 100644 --- a/108380/price/prices-20241101.csv +++ b/108380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13350,-340,5,-2.48,1135053710,84794,34.40,13690,13870,13120,17790,9590,13690,13384.76,2.20,0,-14116,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1277,15.24,0.56,12,0.89,876.00,23964.00,20800,20240604,-35.82,10730,20240117,24.42,20800,-35.82,20240604,10730,24.42,20240117,20800,-35.82,20240604,10730,24.42,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N +20241126,150845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13400,-290,5,-2.12,1065300000,79571,32.28,13690,13870,13120,17790,9590,13690,13386.62,2.20,0,-14112,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1282,15.30,0.56,12,0.83,876.00,23964.00,20800,20240604,-35.58,10730,20240117,24.88,20800,-35.58,20240604,10730,24.88,20240117,20800,-35.58,20240604,10730,24.88,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N +20241126,140844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13290,-400,5,-2.92,992534630,74139,30.08,13690,13870,13120,17790,9590,13690,13385.95,2.20,0,-13092,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1271,15.17,0.55,12,0.77,876.00,23964.00,20800,20240604,-36.11,10730,20240117,23.86,20800,-36.11,20240604,10730,23.86,20240117,20800,-36.11,20240604,10730,23.86,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N +20241126,130842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13410,-280,5,-2.05,894980060,66800,27.10,13690,13870,13120,17790,9590,13690,13396.26,2.20,0,-8942,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1283,15.31,0.56,12,0.70,876.00,23964.00,20800,20240604,-35.53,10730,20240117,24.98,20800,-35.53,20240604,10730,24.98,20240117,20800,-35.53,20240604,10730,24.98,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N +20241126,120847,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13380,-310,5,-2.26,838511210,62572,25.39,13690,13870,13120,17790,9590,13690,13399.01,2.20,0,-6194,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1280,15.27,0.56,12,0.65,876.00,23964.00,20800,20240604,-35.67,10730,20240117,24.70,20800,-35.67,20240604,10730,24.70,20240117,20800,-35.67,20240604,10730,24.70,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N +20241126,110852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13380,-310,5,-2.26,721849920,53850,21.85,13690,13870,13120,17790,9590,13690,13402.84,2.20,0,-5329,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1280,15.27,0.56,12,0.56,876.00,23964.00,20800,20240604,-35.67,10730,20240117,24.70,20800,-35.67,20240604,10730,24.70,20240117,20800,-35.67,20240604,10730,24.70,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N +20241126,100856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13290,-400,5,-2.92,541193250,40382,16.38,13690,13870,13120,17790,9590,13690,13399.16,2.20,0,-5372,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1271,15.17,0.55,12,0.42,876.00,23964.00,20800,20240604,-36.11,10730,20240117,23.86,20800,-36.11,20240604,10730,23.86,20240117,20800,-36.11,20240604,10730,23.86,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N +20241126,090848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13330,-360,5,-2.63,150237910,11136,4.52,13690,13690,13330,17790,9590,13690,13484.30,2.20,0,-2260,14283,13986,13413,13116,12543,14135,13265,48,4100,500,8480,10,1,9567333,1275,15.22,0.56,12,0.12,876.00,23964.00,20800,20240604,-35.91,10730,20240117,24.23,20800,-35.91,20240604,10730,24.23,20240117,20800,-35.91,20240604,10730,24.23,20240117,2.11,N,108380,500,47 억,,210764,N,N,0,N,00,N 20241125,160825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13690,860,2,6.70,3298761450,245305,467.52,12840,13710,12840,16670,8990,12830,13447.17,1.61,0,53720,13183,13006,12753,12576,12323,13095,12665,48,3840,500,7950,10,1,9567333,1310,15.63,0.57,12,2.56,876.00,23964.00,20800,20240604,-34.18,10730,20240117,27.59,20800,-34.18,20240604,10730,27.59,20240117,20800,-34.18,20240604,10730,27.59,20240117,2.07,N,108380,500,47 억,,154048,N,N,0,N,00,N 20241125,150842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13600,770,2,6.00,3202732000,238276,454.13,12840,13710,12840,16670,8990,12830,13441.62,1.61,0,53928,13183,13006,12753,12576,12323,13095,12665,48,3840,500,7950,10,1,9567333,1301,15.53,0.57,12,2.49,876.00,23964.00,20800,20240604,-34.62,10730,20240117,26.75,20800,-34.62,20240604,10730,26.75,20240117,20800,-34.62,20240604,10730,26.75,20240117,2.07,N,108380,500,47 억,,154048,N,N,0,N,00,N 20241125,140840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13580,750,2,5.85,2941452130,219062,417.51,12840,13710,12840,16670,8990,12830,13427.86,1.61,0,55473,13183,13006,12753,12576,12323,13095,12665,48,3840,500,7950,10,1,9567333,1299,15.50,0.57,12,2.29,876.00,23964.00,20800,20240604,-34.71,10730,20240117,26.56,20800,-34.71,20240604,10730,26.56,20240117,20800,-34.71,20240604,10730,26.56,20240117,2.07,N,108380,500,47 억,,154048,N,N,0,N,00,N diff --git a/108490/price/prices-20241101.csv b/108490/price/prices-20241101.csv index ace00d59f6dd..091cb67cdf16 100644 --- a/108490/price/prices-20241101.csv +++ b/108490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20950,450,2,2.20,8266542500,392569,151.18,20700,21650,20400,26650,14350,20500,21057.67,0.65,0,1559,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2735,-199.52,2.75,12,3.01,-105.00,7607.00,35500,20240112,-40.99,14870,20240805,40.89,35500,-40.99,20240112,14870,40.89,20240805,35500,-40.99,20240112,14870,40.89,20240805,1.41,N,108490,500,65 억,,84667,N,N,438,N,00,N +20241126,150845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20900,400,2,1.95,7924007000,376205,144.88,20700,21650,20400,26650,14350,20500,21063.00,0.65,0,-1191,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2728,-199.05,2.75,12,2.88,-105.00,7607.00,35500,20240112,-41.13,14870,20240805,40.55,35500,-41.13,20240112,14870,40.55,20240805,35500,-41.13,20240112,14870,40.55,20240805,1.41,N,108490,500,65 억,,84667,N,N,1,N,00,N +20241126,140844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20850,350,2,1.71,7144429450,338965,130.54,20700,21650,20400,26650,14350,20500,21077.19,0.65,0,-8494,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2722,-198.57,2.74,12,2.60,-105.00,7607.00,35500,20240112,-41.27,14870,20240805,40.22,35500,-41.27,20240112,14870,40.22,20240805,35500,-41.27,20240112,14870,40.22,20240805,1.41,N,108490,500,65 억,,84667,N,N,1,N,00,N +20241126,130842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20950,450,2,2.20,6329567900,300137,115.58,20700,21650,20400,26650,14350,20500,21088.93,0.65,0,2423,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2735,-199.52,2.75,12,2.30,-105.00,7607.00,35500,20240112,-40.99,14870,20240805,40.89,35500,-40.99,20240112,14870,40.89,20240805,35500,-40.99,20240112,14870,40.89,20240805,1.41,N,108490,500,65 억,,84667,N,N,1,N,00,N +20241126,120847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21000,500,2,2.44,5939859750,281544,108.42,20700,21650,20400,26650,14350,20500,21097.45,0.65,0,2575,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2741,-200.00,2.76,12,2.16,-105.00,7607.00,35500,20240112,-40.85,14870,20240805,41.22,35500,-40.85,20240112,14870,41.22,20240805,35500,-40.85,20240112,14870,41.22,20240805,1.41,N,108490,500,65 억,,84667,N,N,1,N,00,N +20241126,110852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21000,500,2,2.44,3565927800,170266,65.57,20700,21250,20400,26650,14350,20500,20943.28,0.65,0,7718,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2741,-200.00,2.76,12,1.30,-105.00,7607.00,35500,20240112,-40.85,14870,20240805,41.22,35500,-40.85,20240112,14870,41.22,20240805,35500,-40.85,20240112,14870,41.22,20240805,1.41,N,108490,500,65 억,,84667,N,N,1,N,00,N +20241126,100856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20750,250,2,1.22,2856576500,136307,52.49,20700,21250,20400,26650,14350,20500,20956.94,0.65,0,2734,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2709,-197.62,2.73,12,1.04,-105.00,7607.00,35500,20240112,-41.55,14870,20240805,39.54,35500,-41.55,20240112,14870,39.54,20240805,35500,-41.55,20240112,14870,39.54,20240805,1.41,N,108490,500,65 억,,84667,N,N,1,N,00,N +20241126,090848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20700,200,2,0.98,458925100,22218,8.56,20700,20800,20400,26650,14350,20500,20655.56,0.65,0,-1991,21433,20966,20483,20016,19533,21200,20250,65,6150,500,14760,50,1,13053665,2702,-197.14,2.72,12,0.17,-105.00,7607.00,35500,20240112,-41.69,14870,20240805,39.21,35500,-41.69,20240112,14870,39.21,20240805,35500,-41.69,20240112,14870,39.21,20240805,1.41,N,108490,500,65 억,,84667,N,N,1,N,00,N 20241125,160825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20500,350,2,1.74,5197521900,252673,9.13,20050,20950,20000,26150,14150,20150,20570.67,0.50,0,16890,24250,22200,21150,19100,18050,21675,18575,65,6000,500,14500,50,1,13053665,2676,-195.24,2.69,12,1.94,-105.00,7607.00,35500,20240112,-42.25,14870,20240805,37.86,35500,-42.25,20240112,14870,37.86,20240805,35500,-42.25,20240112,14870,37.86,20240805,1.44,N,108490,500,65 억,,65768,N,N,1,N,00,N 20241125,150842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20600,450,2,2.23,4900810550,238178,8.60,20050,20950,20000,26150,14150,20150,20576.46,0.50,0,17103,24250,22200,21150,19100,18050,21675,18575,65,6000,500,14500,50,1,13053665,2689,-196.19,2.71,12,1.82,-105.00,7607.00,35500,20240112,-41.97,14870,20240805,38.53,35500,-41.97,20240112,14870,38.53,20240805,35500,-41.97,20240112,14870,38.53,20240805,1.44,N,108490,500,65 억,,65768,N,N,4,N,00,N 20241125,140841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20500,350,2,1.74,4458968650,216580,7.82,20050,20950,20000,26150,14150,20150,20588.33,0.50,0,15466,24250,22200,21150,19100,18050,21675,18575,65,6000,500,14500,50,1,13053665,2676,-195.24,2.69,12,1.66,-105.00,7607.00,35500,20240112,-42.25,14870,20240805,37.86,35500,-42.25,20240112,14870,37.86,20240805,35500,-42.25,20240112,14870,37.86,20240805,1.44,N,108490,500,65 억,,65768,N,N,4,N,00,N diff --git a/108670/price/prices-20241101.csv b/108670/price/prices-20241101.csv index b39082b3e58e..58653f59d757 100644 --- a/108670/price/prices-20241101.csv +++ b/108670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160838,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36450,1400,2,3.99,583031200,16207,148.48,35200,36500,35100,45550,24550,35050,35974.01,15.21,0,-2177,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3269,5.90,0.44,12,0.18,6179.00,83498.00,50000,20240717,-27.10,34150,20241115,6.73,50000,-27.10,20240717,34150,6.73,20241115,50000,-27.10,20240717,34150,6.73,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N +20241126,150845,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,36450,1400,2,3.99,514403150,14324,131.23,35200,36450,35100,45550,24550,35050,35911.98,15.21,0,-1278,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3269,5.90,0.44,12,0.16,6179.00,83498.00,50000,20240717,-27.10,34150,20241115,6.73,50000,-27.10,20240717,34150,6.73,20241115,50000,-27.10,20240717,34150,6.73,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N +20241126,140845,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35850,800,2,2.28,294944350,8260,75.68,35200,36000,35100,45550,24550,35050,35707.55,15.21,0,-437,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3215,5.80,0.43,12,0.09,6179.00,83498.00,50000,20240717,-28.30,34150,20241115,4.98,50000,-28.30,20240717,34150,4.98,20241115,50000,-28.30,20240717,34150,4.98,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N +20241126,130843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35850,800,2,2.28,252591850,7077,64.84,35200,36000,35100,45550,24550,35050,35691.94,15.21,0,-139,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3215,5.80,0.43,12,0.08,6179.00,83498.00,50000,20240717,-28.30,34150,20241115,4.98,50000,-28.30,20240717,34150,4.98,20241115,50000,-28.30,20240717,34150,4.98,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N +20241126,120848,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35850,800,2,2.28,197622450,5544,50.79,35200,36000,35100,45550,24550,35050,35646.19,15.21,0,41,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3215,5.80,0.43,12,0.06,6179.00,83498.00,50000,20240717,-28.30,34150,20241115,4.98,50000,-28.30,20240717,34150,4.98,20241115,50000,-28.30,20240717,34150,4.98,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N +20241126,110852,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35900,850,2,2.43,159284000,4473,40.98,35200,36000,35100,45550,24550,35050,35610.11,15.21,0,144,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3219,5.81,0.43,12,0.05,6179.00,83498.00,50000,20240717,-28.20,34150,20241115,5.12,50000,-28.20,20240717,34150,5.12,20241115,50000,-28.20,20240717,34150,5.12,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N +20241126,100857,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35800,750,2,2.14,69787800,1966,18.01,35200,36000,35100,45550,24550,35050,35497.36,15.21,0,-515,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3210,5.79,0.43,12,0.02,6179.00,83498.00,50000,20240717,-28.40,34150,20241115,4.83,50000,-28.40,20240717,34150,4.83,20241115,50000,-28.40,20240717,34150,4.83,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N +20241126,090848,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35150,100,2,0.29,3515850,100,0.92,35200,35200,35100,45550,24550,35050,35158.50,15.21,0,-45,35883,35466,35033,34616,34183,35675,34825,448,10500,5000,25930,50,1,8967670,3152,5.69,0.42,12,0.00,6179.00,83498.00,50000,20240717,-29.70,34150,20241115,2.93,50000,-29.70,20240717,34150,2.93,20241115,50000,-29.70,20240717,34150,2.93,20241115,0.60,N,108670,5000,448 억,,1363898,N,N,107,N,00,N 20241125,160826,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35050,100,2,0.29,383885900,10915,70.33,34950,35450,34600,45400,24500,34950,35170.53,15.19,0,1182,35683,35316,35033,34666,34383,35500,34850,448,10450,5000,25860,50,1,8967670,3143,5.67,0.42,12,0.12,6179.00,83498.00,50000,20240717,-29.90,34150,20241115,2.64,50000,-29.90,20240717,34150,2.64,20241115,50000,-29.90,20240717,34150,2.64,20241115,0.59,N,108670,5000,448 억,,1362506,N,N,107,N,00,N 20241125,150843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35100,150,2,0.43,350099550,9952,64.13,34950,35450,34600,45400,24500,34950,35178.81,15.19,0,1231,35683,35316,35033,34666,34383,35500,34850,448,10450,5000,25860,50,1,8967670,3148,5.68,0.42,12,0.11,6179.00,83498.00,50000,20240717,-29.80,34150,20241115,2.78,50000,-29.80,20240717,34150,2.78,20241115,50000,-29.80,20240717,34150,2.78,20241115,0.59,N,108670,5000,448 억,,1362506,N,N,14,N,00,N 20241125,140841,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35250,300,2,0.86,284914300,8097,52.17,34950,35450,34600,45400,24500,34950,35187.64,15.19,0,960,35683,35316,35033,34666,34383,35500,34850,448,10450,5000,25860,50,1,8967670,3161,5.70,0.42,12,0.09,6179.00,83498.00,50000,20240717,-29.50,34150,20241115,3.22,50000,-29.50,20240717,34150,3.22,20241115,50000,-29.50,20240717,34150,3.22,20241115,0.59,N,108670,5000,448 억,,1362506,N,N,14,N,00,N diff --git a/108860/price/prices-20241101.csv b/108860/price/prices-20241101.csv index 99f9ebae67c4..e23c3884588c 100644 --- a/108860/price/prices-20241101.csv +++ b/108860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160838,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14430,1140,2,8.58,165409437150,11518699,188.64,14100,15180,13500,17270,9310,13290,14360.03,4.75,0,-192303,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3884,-142.87,2.96,12,42.80,-101.00,4877.00,23150,20240108,-37.67,9820,20241115,46.95,23150,-37.67,20240108,9820,46.95,20241115,23150,-37.67,20240108,9820,46.95,20241115,2.93,N,108860,500,134 억,,1279438,N,N,696,N,00,N +20241126,150846,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14440,1150,2,8.65,161954261580,11278739,184.71,14100,15180,13500,17270,9310,13290,14359.25,4.75,0,-207229,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3886,-142.97,2.96,12,41.91,-101.00,4877.00,23150,20240108,-37.62,9820,20241115,47.05,23150,-37.62,20240108,9820,47.05,20241115,23150,-37.62,20240108,9820,47.05,20241115,2.93,N,108860,500,134 억,,1279438,N,N,1006,N,00,N +20241126,140845,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14120,830,2,6.25,150663311510,10494563,171.87,14100,15180,13500,17270,9310,13290,14356.32,4.75,0,-293888,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3800,-139.80,2.90,12,38.99,-101.00,4877.00,23150,20240108,-39.01,9820,20241115,43.79,23150,-39.01,20240108,9820,43.79,20241115,23150,-39.01,20240108,9820,43.79,20241115,2.93,N,108860,500,134 억,,1279438,N,N,1006,N,00,N +20241126,130843,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14370,1080,2,8.13,138503154140,9638862,157.86,14100,15180,13500,17270,9310,13290,14369.24,4.75,0,-354791,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3868,-142.28,2.95,12,35.81,-101.00,4877.00,23150,20240108,-37.93,9820,20241115,46.33,23150,-37.93,20240108,9820,46.33,20241115,23150,-37.93,20240108,9820,46.33,20241115,2.93,N,108860,500,134 억,,1279438,N,N,1006,N,00,N +20241126,120848,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,14650,1360,2,10.23,92573481720,6535470,107.03,14100,14840,13500,17270,9310,13290,14164.78,4.75,0,-348603,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3943,-145.05,3.00,12,24.28,-101.00,4877.00,23150,20240108,-36.72,9820,20241115,49.19,23150,-36.72,20240108,9820,49.19,20241115,23150,-36.72,20240108,9820,49.19,20241115,2.93,N,108860,500,134 억,,1279438,N,N,1006,N,00,N +20241126,110853,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13910,620,2,4.67,49749292140,3570517,58.47,14100,14400,13500,17270,9310,13290,13933.36,4.75,0,-247391,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3744,-137.72,2.85,12,13.27,-101.00,4877.00,23150,20240108,-39.91,9820,20241115,41.65,23150,-39.91,20240108,9820,41.65,20241115,23150,-39.91,20240108,9820,41.65,20241115,2.93,N,108860,500,134 억,,1279438,N,N,1006,N,00,N +20241126,100857,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13740,450,2,3.39,28445135940,2058833,33.72,14100,14240,13500,17270,9310,13290,13816.15,4.75,0,-276488,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3698,-136.04,2.82,12,7.65,-101.00,4877.00,23150,20240108,-40.65,9820,20241115,39.92,23150,-40.65,20240108,9820,39.92,20241115,23150,-40.65,20240108,9820,39.92,20241115,2.93,N,108860,500,134 억,,1279438,N,N,1006,N,00,N +20241126,090848,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13820,530,2,3.99,12143370160,871616,14.27,14100,14240,13600,17270,9310,13290,13932.02,4.75,0,-160312,14210,13750,12960,12500,11710,13980,12730,135,3980,500,9560,10,1,26914790,3720,-136.83,2.83,12,3.24,-101.00,4877.00,23150,20240108,-40.30,9820,20241115,40.73,23150,-40.30,20240108,9820,40.73,20241115,23150,-40.30,20240108,9820,40.73,20241115,2.93,N,108860,500,134 억,,1279438,N,N,1006,N,00,N 20241125,160826,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13290,1580,2,13.49,73085368180,5641497,766.73,12400,13420,12170,15220,8200,11710,12954.81,4.19,0,175270,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3577,-131.58,2.73,12,20.96,-101.00,4877.00,23150,20240108,-42.59,9820,20241115,35.34,23150,-42.59,20240108,9820,35.34,20241115,23150,-42.59,20240108,9820,35.34,20241115,3.08,N,108860,500,134 억,,1127398,N,N,1006,N,00,N 20241125,150843,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13230,1520,2,12.98,68984559560,5333531,724.88,12400,13420,12170,15220,8200,11710,12934.13,4.19,0,185103,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3561,-130.99,2.71,12,19.82,-101.00,4877.00,23150,20240108,-42.85,9820,20241115,34.73,23150,-42.85,20240108,9820,34.73,20241115,23150,-42.85,20240108,9820,34.73,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N 20241125,140841,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13050,1340,2,11.44,59256105610,4599115,625.06,12400,13300,12170,15220,8200,11710,12884.24,4.19,0,189619,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3512,-129.21,2.68,12,17.09,-101.00,4877.00,23150,20240108,-43.63,9820,20241115,32.89,23150,-43.63,20240108,9820,32.89,20241115,23150,-43.63,20240108,9820,32.89,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N diff --git a/109070/price/prices-20241101.csv b/109070/price/prices-20241101.csv index 49972812d9e8..615a0be88bcd 100644 --- a/109070/price/prices-20241101.csv +++ b/109070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160838,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241126,150846,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241126,140845,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241126,130843,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241126,120848,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241126,110853,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241126,100857,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241126,090849,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231117,0.00,4100,20231117,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241125,160826,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241125,150843,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241125,140842,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20241101.csv b/109080/price/prices-20241101.csv index 894f53033ab5..0570bdaef517 100644 --- a/109080/price/prices-20241101.csv +++ b/109080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7200,30,2,0.42,23799230,3316,111.28,7200,7240,7110,9320,5020,7170,7177.09,0.00,0,-63,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,406,17.60,0.71,12,0.06,409.00,10101.00,11480,20240110,-37.28,6490,20241113,10.94,11480,-37.28,20240110,6490,10.94,20241113,11480,-37.28,20240110,6490,10.94,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241126,150846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,0,3,0.00,20012810,2786,93.49,7200,7240,7110,9320,5020,7170,7183.35,0.00,0,-55,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,404,17.53,0.71,12,0.05,409.00,10101.00,11480,20240110,-37.54,6490,20241113,10.48,11480,-37.54,20240110,6490,10.48,20241113,11480,-37.54,20240110,6490,10.48,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241126,140846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,0,3,0.00,19245770,2679,89.90,7200,7240,7110,9320,5020,7170,7183.94,0.00,0,37,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,404,17.53,0.71,12,0.05,409.00,10101.00,11480,20240110,-37.54,6490,20241113,10.48,11480,-37.54,20240110,6490,10.48,20241113,11480,-37.54,20240110,6490,10.48,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241126,130844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,0,3,0.00,18903810,2631,88.29,7200,7240,7110,9320,5020,7170,7185.03,0.00,0,47,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,404,17.53,0.71,12,0.05,409.00,10101.00,11480,20240110,-37.54,6490,20241113,10.48,11480,-37.54,20240110,6490,10.48,20241113,11480,-37.54,20240110,6490,10.48,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241126,120849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7190,20,2,0.28,16127270,2242,75.23,7200,7240,7170,9320,5020,7170,7193.25,0.00,0,-51,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,405,17.58,0.71,12,0.04,409.00,10101.00,11480,20240110,-37.37,6490,20241113,10.79,11480,-37.37,20240110,6490,10.79,20241113,11480,-37.37,20240110,6490,10.79,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241126,110853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,0,3,0.00,15839670,2202,73.89,7200,7240,7170,9320,5020,7170,7193.31,0.00,0,-23,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,404,17.53,0.71,12,0.04,409.00,10101.00,11480,20240110,-37.54,6490,20241113,10.48,11480,-37.54,20240110,6490,10.48,20241113,11480,-37.54,20240110,6490,10.48,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241126,100858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7200,30,2,0.42,9641730,1339,44.93,7200,7240,7170,9320,5020,7170,7200.69,0.00,0,-23,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,406,17.60,0.71,12,0.02,409.00,10101.00,11480,20240110,-37.28,6490,20241113,10.94,11480,-37.28,20240110,6490,10.94,20241113,11480,-37.28,20240110,6490,10.94,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N +20241126,090849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7240,70,2,0.98,3089380,429,14.40,7200,7240,7200,9320,5020,7170,7201.35,0.00,0,-7,7296,7232,7116,7052,6936,7265,7085,28,2150,500,5010,10,1,5636000,408,17.70,0.72,12,0.01,409.00,10101.00,11480,20240110,-36.93,6490,20241113,11.56,11480,-36.93,20240110,6490,11.56,20241113,11480,-36.93,20240110,6490,11.56,20241113,1.50,N,109080,500,28 억,,0,N,N,0,N,00,N 20241125,160827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,30,2,0.42,21193600,2980,106.05,7140,7180,7000,9280,5000,7140,7111.89,0.00,0,-92,7233,7186,7123,7076,7013,7210,7100,28,2140,500,4990,10,1,5636000,404,17.53,0.71,12,0.05,409.00,10101.00,11480,20240110,-37.54,6490,20241113,10.48,11480,-37.54,20240110,6490,10.48,20241113,11480,-37.54,20240110,6490,10.48,20241113,1.52,N,109080,500,28 억,,0,N,N,0,N,00,N 20241125,150843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,0,3,0.00,20613780,2899,103.17,7140,7180,7000,9280,5000,7140,7110.65,0.00,0,-92,7233,7186,7123,7076,7013,7210,7100,28,2140,500,4990,10,1,5636000,402,17.46,0.71,12,0.05,409.00,10101.00,11480,20240110,-37.80,6490,20241113,10.02,11480,-37.80,20240110,6490,10.02,20241113,11480,-37.80,20240110,6490,10.02,20241113,1.52,N,109080,500,28 억,,0,N,N,0,N,00,N 20241125,140842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7160,20,2,0.28,18170010,2558,91.03,7140,7180,7000,9280,5000,7140,7103.21,0.00,0,-88,7233,7186,7123,7076,7013,7210,7100,28,2140,500,4990,10,1,5636000,404,17.51,0.71,12,0.05,409.00,10101.00,11480,20240110,-37.63,6490,20241113,10.32,11480,-37.63,20240110,6490,10.32,20241113,11480,-37.63,20240110,6490,10.32,20241113,1.52,N,109080,500,28 억,,0,N,N,0,N,00,N diff --git a/109610/price/prices-20241101.csv b/109610/price/prices-20241101.csv index aaa6943b98ca..be9f2ada1afb 100644 --- a/109610/price/prices-20241101.csv +++ b/109610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160839,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4505,60,2,1.35,6823127485,1502853,96.65,4550,4620,4455,5770,3115,4445,4540.20,1.10,0,24338,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2203,-24.35,1.23,12,3.07,-185.00,3674.00,5830,20240716,-22.73,3615,20240805,24.62,5830,-22.73,20240716,3615,24.62,20240805,5830,-22.73,20240716,3615,24.62,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N +20241126,150846,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4505,60,2,1.35,6426529400,1414862,90.99,4550,4620,4455,5770,3115,4445,4542.16,1.10,0,-1240,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2203,-24.35,1.23,12,2.89,-185.00,3674.00,5830,20240716,-22.73,3615,20240805,24.62,5830,-22.73,20240716,3615,24.62,20240805,5830,-22.73,20240716,3615,24.62,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N +20241126,140846,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4515,70,2,1.57,5983166950,1316575,84.67,4550,4620,4455,5770,3115,4445,4544.49,1.10,0,7075,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2208,-24.41,1.23,12,2.69,-185.00,3674.00,5830,20240716,-22.56,3615,20240805,24.90,5830,-22.56,20240716,3615,24.90,20240805,5830,-22.56,20240716,3615,24.90,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N +20241126,130844,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4530,85,2,1.91,5731301835,1260844,81.08,4550,4620,4455,5770,3115,4445,4545.61,1.10,0,-2964,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2216,-24.49,1.23,12,2.58,-185.00,3674.00,5830,20240716,-22.30,3615,20240805,25.31,5830,-22.30,20240716,3615,25.31,20240805,5830,-22.30,20240716,3615,25.31,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N +20241126,120849,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4525,80,2,1.80,5415155010,1190774,76.58,4550,4620,4455,5770,3115,4445,4547.59,1.10,0,13151,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2213,-24.46,1.23,12,2.43,-185.00,3674.00,5830,20240716,-22.38,3615,20240805,25.17,5830,-22.38,20240716,3615,25.17,20240805,5830,-22.38,20240716,3615,25.17,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N +20241126,110854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4525,80,2,1.80,5189327530,1140882,73.37,4550,4620,4455,5770,3115,4445,4548.52,1.10,0,15578,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2213,-24.46,1.23,12,2.33,-185.00,3674.00,5830,20240716,-22.38,3615,20240805,25.17,5830,-22.38,20240716,3615,25.17,20240805,5830,-22.38,20240716,3615,25.17,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N +20241126,100858,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4565,120,2,2.70,4487016720,985897,63.40,4550,4620,4455,5770,3115,4445,4551.20,1.10,0,5811,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2233,-24.68,1.24,12,2.02,-185.00,3674.00,5830,20240716,-21.70,3615,20240805,26.28,5830,-21.70,20240716,3615,26.28,20240805,5830,-21.70,20240716,3615,26.28,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N +20241126,090849,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4575,130,2,2.92,2302468435,503455,32.38,4550,4620,4510,5770,3115,4445,4573.34,1.10,0,288,4645,4545,4475,4375,4305,4510,4340,245,1325,500,3200,5,1,48907400,2238,-24.73,1.25,12,1.03,-185.00,3674.00,5830,20240716,-21.53,3615,20240805,26.56,5830,-21.53,20240716,3615,26.56,20240805,5830,-21.53,20240716,3615,26.56,20240805,5.59,N,109610,500,244 억,,535890,N,N,1,N,00,N 20241125,160827,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4445,-40,5,-0.89,6943206120,1541542,102.34,4540,4575,4405,5830,3140,4485,4504.13,1.22,0,-60206,4645,4565,4465,4385,4285,4605,4425,245,1345,500,3220,5,1,48907400,2174,-24.03,1.21,12,3.15,-185.00,3674.00,5830,20240716,-23.76,3615,20240805,22.96,5830,-23.76,20240716,3615,22.96,20240805,5830,-23.76,20240716,3615,22.96,20240805,5.86,N,109610,500,244 억,,595942,N,N,1,N,00,N 20241125,150844,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4430,-55,5,-1.23,6624670280,1469718,97.57,4540,4575,4405,5830,3140,4485,4507.44,1.22,0,-73430,4645,4565,4465,4385,4285,4605,4425,245,1345,500,3220,5,1,48907400,2167,-23.95,1.21,12,3.01,-185.00,3674.00,5830,20240716,-24.01,3615,20240805,22.54,5830,-24.01,20240716,3615,22.54,20240805,5830,-24.01,20240716,3615,22.54,20240805,5.86,N,109610,500,244 억,,595942,N,N,8,N,00,N 20241125,140842,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4455,-30,5,-0.67,5415893400,1197352,79.49,4540,4575,4455,5830,3140,4485,4523.23,1.22,0,-56131,4645,4565,4465,4385,4285,4605,4425,245,1345,500,3220,5,1,48907400,2179,-24.08,1.21,12,2.45,-185.00,3674.00,5830,20240716,-23.58,3615,20240805,23.24,5830,-23.58,20240716,3615,23.24,20240805,5830,-23.58,20240716,3615,23.24,20240805,5.86,N,109610,500,244 억,,595942,N,N,8,N,00,N diff --git a/109670/price/prices-20241101.csv b/109670/price/prices-20241101.csv index 8592be0dfe8b..f3d1a1eaffee 100644 --- a/109670/price/prices-20241101.csv +++ b/109670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160839,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8900,250,2,2.89,317138560,36204,120.97,8650,9090,8510,11240,6060,8650,8759.43,0.68,0,8108,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,519,-11.98,0.95,12,0.62,-743.00,9400.00,51500,20231226,-82.72,8010,20241122,11.11,40950,-78.27,20240605,8010,11.11,20241122,51500,-82.72,20231226,8010,11.11,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N +20241126,150847,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8860,210,2,2.43,297819110,34033,113.71,8650,9090,8510,11240,6060,8650,8750.89,0.68,0,7527,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,517,-11.92,0.94,12,0.58,-743.00,9400.00,51500,20231226,-82.80,8010,20241122,10.61,40950,-78.36,20240605,8010,10.61,20241122,51500,-82.80,20231226,8010,10.61,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N +20241126,140846,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8980,330,2,3.82,264452040,30279,101.17,8650,9090,8510,11240,6060,8650,8733.84,0.68,0,5668,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,524,-12.09,0.96,12,0.52,-743.00,9400.00,51500,20231226,-82.56,8010,20241122,12.11,40950,-78.07,20240605,8010,12.11,20241122,51500,-82.56,20231226,8010,12.11,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N +20241126,130844,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8690,40,2,0.46,116878060,13597,45.43,8650,8770,8510,11240,6060,8650,8595.87,0.68,0,3142,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,507,-11.70,0.92,12,0.23,-743.00,9400.00,51500,20231226,-83.13,8010,20241122,8.49,40950,-78.78,20240605,8010,8.49,20241122,51500,-83.13,20231226,8010,8.49,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N +20241126,120849,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8520,-130,5,-1.50,84237130,9810,32.78,8650,8770,8510,11240,6060,8650,8586.86,0.68,0,1678,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,497,-11.47,0.91,12,0.17,-743.00,9400.00,51500,20231226,-83.46,8010,20241122,6.37,40950,-79.19,20240605,8010,6.37,20241122,51500,-83.46,20231226,8010,6.37,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N +20241126,110854,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8670,20,2,0.23,46398760,5377,17.97,8650,8770,8520,11240,6060,8650,8629.12,0.68,0,656,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,506,-11.67,0.92,12,0.09,-743.00,9400.00,51500,20231226,-83.17,8010,20241122,8.24,40950,-78.83,20240605,8010,8.24,20241122,51500,-83.17,20231226,8010,8.24,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N +20241126,100859,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8650,0,3,0.00,40930050,4741,15.84,8650,8770,8520,11240,6060,8650,8633.21,0.68,0,692,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,505,-11.64,0.92,12,0.08,-743.00,9400.00,51500,20231226,-83.20,8010,20241122,7.99,40950,-78.88,20240605,8010,7.99,20241122,51500,-83.20,20231226,8010,7.99,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N +20241126,090850,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8640,-10,5,-0.12,18671830,2152,7.19,8650,8770,8640,11240,6060,8650,8676.50,0.68,0,-395,8836,8742,8606,8512,8376,8790,8560,29,2590,500,5360,10,1,5836602,504,-11.63,0.92,12,0.04,-743.00,9400.00,51500,20231226,-83.22,8010,20241122,7.87,40950,-78.90,20240605,8010,7.87,20241122,51500,-83.22,20231226,8010,7.87,20241122,1.78,N,109670,500,29 억,,39836,N,N,0,N,00,N 20241125,160827,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8650,-20,5,-0.23,256680580,29907,44.87,8590,8700,8470,11270,6070,8670,8582.61,0.50,0,10341,9256,8962,8486,8192,7716,9110,8340,29,2600,500,5370,10,1,5836602,505,-11.64,0.92,12,0.51,-743.00,9400.00,51500,20231226,-83.20,8010,20241122,7.99,40950,-78.88,20240605,8010,7.99,20241122,51500,-83.20,20231226,8010,7.99,20241122,1.75,N,109670,500,29 억,,29438,N,N,0,N,00,N 20241125,150844,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8600,-70,5,-0.81,228683260,26666,40.01,8590,8700,8470,11270,6070,8670,8575.82,0.50,0,9528,9256,8962,8486,8192,7716,9110,8340,29,2600,500,5370,10,1,5836602,502,-11.57,0.91,12,0.46,-743.00,9400.00,51500,20231226,-83.30,8010,20241122,7.37,40950,-79.00,20240605,8010,7.37,20241122,51500,-83.30,20231226,8010,7.37,20241122,1.75,N,109670,500,29 억,,29438,N,N,0,N,00,N 20241125,140842,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8590,-80,5,-0.92,207805660,24228,36.35,8590,8700,8470,11270,6070,8670,8577.06,0.50,0,8884,9256,8962,8486,8192,7716,9110,8340,29,2600,500,5370,10,1,5836602,501,-11.56,0.91,12,0.42,-743.00,9400.00,51500,20231226,-83.32,8010,20241122,7.24,40950,-79.02,20240605,8010,7.24,20241122,51500,-83.32,20231226,8010,7.24,20241122,1.75,N,109670,500,29 억,,29438,N,N,0,N,00,N diff --git a/109740/price/prices-20241101.csv b/109740/price/prices-20241101.csv index c219d1d1c5aa..6d58f7410203 100644 --- a/109740/price/prices-20241101.csv +++ b/109740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-130,5,-2.52,80056155,15954,41.28,5080,5130,4980,6690,3610,5150,5017.94,1.01,0,-1332,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1291,41.49,0.96,12,0.06,121.00,5237.00,7130,20240902,-29.59,4605,20241115,9.01,7130,-29.59,20240902,4605,9.01,20241115,7130,-29.59,20240902,4605,9.01,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N +20241126,150847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-100,5,-1.94,74677615,14886,38.52,5080,5130,4980,6690,3610,5150,5016.63,1.01,0,-878,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1298,41.74,0.96,12,0.06,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N +20241126,140846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-130,5,-2.52,68760495,13703,35.46,5080,5130,4980,6690,3610,5150,5017.92,1.01,0,-1055,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1291,41.49,0.96,12,0.05,121.00,5237.00,7130,20240902,-29.59,4605,20241115,9.01,7130,-29.59,20240902,4605,9.01,20241115,7130,-29.59,20240902,4605,9.01,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N +20241126,130845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-110,5,-2.14,68207335,13593,35.17,5080,5130,4980,6690,3610,5150,5017.83,1.01,0,-1046,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1296,41.65,0.96,12,0.05,121.00,5237.00,7130,20240902,-29.31,4605,20241115,9.45,7130,-29.31,20240902,4605,9.45,20241115,7130,-29.31,20240902,4605,9.45,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N +20241126,120850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-110,5,-2.14,45618720,9071,23.47,5080,5130,5000,6690,3610,5150,5029.07,1.01,0,-1046,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1296,41.65,0.96,12,0.04,121.00,5237.00,7130,20240902,-29.31,4605,20241115,9.45,7130,-29.31,20240902,4605,9.45,20241115,7130,-29.31,20240902,4605,9.45,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N +20241126,110854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-50,5,-0.97,13140900,2599,6.72,5080,5130,5010,6690,3610,5150,5056.14,1.01,0,-232,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1311,42.15,0.97,12,0.01,121.00,5237.00,7130,20240902,-28.47,4605,20241115,10.75,7130,-28.47,20240902,4605,10.75,20241115,7130,-28.47,20240902,4605,10.75,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N +20241126,100859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-40,5,-0.78,8702720,1721,4.45,5080,5130,5010,6690,3610,5150,5056.78,1.01,0,-241,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1314,42.23,0.98,12,0.01,121.00,5237.00,7130,20240902,-28.33,4605,20241115,10.97,7130,-28.33,20240902,4605,10.97,20241115,7130,-28.33,20240902,4605,10.97,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N +20241126,090850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,-80,5,-1.55,2672790,528,1.37,5080,5130,5010,6690,3610,5150,5062.10,1.01,0,-107,5610,5380,5120,4890,4630,5495,5005,135,1540,500,3600,10,1,25710390,1304,41.90,0.97,12,0.00,121.00,5237.00,7130,20240902,-28.89,4605,20241115,10.10,7130,-28.89,20240902,4605,10.10,20241115,7130,-28.89,20240902,4605,10.10,20241115,0.77,N,109740,500,135 억,,260303,N,N,0,N,00,N 20241125,160827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,240,2,4.89,198646540,38648,1088.37,5000,5350,4860,6380,3440,4910,5139.89,0.98,0,8781,5056,4982,4926,4852,4796,4955,4825,135,1470,500,3430,10,1,25710390,1324,42.56,0.98,12,0.15,121.00,5237.00,7130,20240902,-27.77,4605,20241115,11.83,7130,-27.77,20240902,4605,11.83,20241115,7130,-27.77,20240902,4605,11.83,20241115,0.76,N,109740,500,135 억,,251714,N,N,0,N,00,N 20241125,150844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,190,2,3.87,193118100,37567,1057.93,5000,5350,4860,6380,3440,4910,5140.63,0.98,0,8854,5056,4982,4926,4852,4796,4955,4825,135,1470,500,3430,10,1,25710390,1311,42.15,0.97,12,0.15,121.00,5237.00,7130,20240902,-28.47,4605,20241115,10.75,7130,-28.47,20240902,4605,10.75,20241115,7130,-28.47,20240902,4605,10.75,20241115,0.76,N,109740,500,135 억,,251714,N,N,0,N,00,N 20241125,140843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5090,180,2,3.67,187135990,36392,1024.84,5000,5350,4860,6380,3440,4910,5142.23,0.98,0,8744,5056,4982,4926,4852,4796,4955,4825,135,1470,500,3430,10,1,25710390,1309,42.07,0.97,12,0.14,121.00,5237.00,7130,20240902,-28.61,4605,20241115,10.53,7130,-28.61,20240902,4605,10.53,20241115,7130,-28.61,20240902,4605,10.53,20241115,0.76,N,109740,500,135 억,,251714,N,N,0,N,00,N diff --git a/109820/price/prices-20241101.csv b/109820/price/prices-20241101.csv index 402111e8d07c..11867db79c48 100644 --- a/109820/price/prices-20241101.csv +++ b/109820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,15,2,0.54,344510570,123862,91.66,2750,2830,2745,3640,1960,2800,2781.41,0.31,0,34490,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,574,-63.98,2.48,12,0.61,-44.00,1135.00,7180,20240820,-60.79,2270,20240724,24.01,7180,-60.79,20240820,2270,24.01,20240724,7180,-60.79,20240820,2270,24.01,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N +20241126,150847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,15,2,0.54,327513420,117826,87.20,2750,2830,2745,3640,1960,2800,2779.64,0.31,0,35810,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,574,-63.98,2.48,12,0.58,-44.00,1135.00,7180,20240820,-60.79,2270,20240724,24.01,7180,-60.79,20240820,2270,24.01,20240724,7180,-60.79,20240820,2270,24.01,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N +20241126,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,-15,5,-0.54,303800945,109368,80.94,2750,2830,2745,3640,1960,2800,2777.79,0.31,0,34696,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,568,-63.30,2.45,12,0.54,-44.00,1135.00,7180,20240820,-61.21,2270,20240724,22.69,7180,-61.21,20240820,2270,22.69,20240724,7180,-61.21,20240820,2270,22.69,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N +20241126,130845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,-5,5,-0.18,275868260,99281,73.47,2750,2830,2745,3640,1960,2800,2778.66,0.31,0,30119,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,570,-63.52,2.46,12,0.49,-44.00,1135.00,7180,20240820,-61.07,2270,20240724,23.13,7180,-61.07,20240820,2270,23.13,20240724,7180,-61.07,20240820,2270,23.13,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N +20241126,120850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,0,3,0.00,263565360,94871,70.21,2750,2830,2745,3640,1960,2800,2778.14,0.31,0,29991,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,571,-63.64,2.47,12,0.47,-44.00,1135.00,7180,20240820,-61.00,2270,20240724,23.35,7180,-61.00,20240820,2270,23.35,20240724,7180,-61.00,20240820,2270,23.35,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N +20241126,110854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,-10,5,-0.36,229334400,82575,61.11,2750,2830,2745,3640,1960,2800,2777.29,0.31,0,26422,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,569,-63.41,2.46,12,0.40,-44.00,1135.00,7180,20240820,-61.14,2270,20240724,22.91,7180,-61.14,20240820,2270,22.91,20240724,7180,-61.14,20240820,2270,22.91,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N +20241126,100859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,-25,5,-0.89,161867820,58127,43.02,2750,2830,2750,3640,1960,2800,2784.73,0.31,0,11930,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,566,-63.07,2.44,12,0.29,-44.00,1135.00,7180,20240820,-61.35,2270,20240724,22.25,7180,-61.35,20240820,2270,22.25,20240724,7180,-61.35,20240820,2270,22.25,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N +20241126,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,0,3,0.00,44760900,16129,11.94,2750,2830,2750,3640,1960,2800,2775.18,0.31,0,5489,2900,2850,2810,2760,2720,2875,2785,102,840,500,1680,5,1,20393640,571,-63.64,2.47,12,0.08,-44.00,1135.00,7180,20240820,-61.00,2270,20240724,23.35,7180,-61.00,20240820,2270,23.35,20240724,7180,-61.00,20240820,2270,23.35,20240724,0.07,N,109820,500,101 억,,63213,N,N,0,N,00,N 20241125,160828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,15,2,0.54,378177410,133824,84.05,2785,2860,2770,3620,1950,2785,2825.96,0.07,0,48954,2911,2847,2816,2752,2721,2832,2737,102,835,500,1670,5,1,20393640,571,-63.64,2.47,12,0.66,-44.00,1135.00,7180,20240820,-61.00,2270,20240724,23.35,7180,-61.00,20240820,2270,23.35,20240724,7180,-61.00,20240820,2270,23.35,20240724,0.07,N,109820,500,101 억,,14721,N,N,0,N,00,N 20241125,150845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,50,2,1.80,306748360,108363,68.06,2785,2860,2770,3620,1950,2785,2830.79,0.07,0,46330,2911,2847,2816,2752,2721,2832,2737,102,835,500,1670,5,1,20393640,578,-64.43,2.50,12,0.53,-44.00,1135.00,7180,20240820,-60.52,2270,20240724,24.89,7180,-60.52,20240820,2270,24.89,20240724,7180,-60.52,20240820,2270,24.89,20240724,0.07,N,109820,500,101 억,,14721,N,N,0,N,00,N 20241125,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,45,2,1.62,285603800,100917,63.38,2785,2860,2770,3620,1950,2785,2830.13,0.07,0,42771,2911,2847,2816,2752,2721,2832,2737,102,835,500,1670,5,1,20393640,577,-64.32,2.49,12,0.49,-44.00,1135.00,7180,20240820,-60.58,2270,20240724,24.67,7180,-60.58,20240820,2270,24.67,20240724,7180,-60.58,20240820,2270,24.67,20240724,0.07,N,109820,500,101 억,,14721,N,N,0,N,00,N diff --git a/109860/price/prices-20241101.csv b/109860/price/prices-20241101.csv index d0ff4953a8dc..f19be3edd8aa 100644 --- a/109860/price/prices-20241101.csv +++ b/109860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,0,3,0.00,3993680,476,254.55,8400,8460,8300,10920,5880,8400,8390.08,0.00,0,-73,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,764,254.55,0.49,12,0.01,33.00,17120.00,9660,20240205,-13.04,8160,20241122,2.94,9660,-13.04,20240205,8160,2.94,20241122,9660,-13.04,20240205,8160,2.94,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241126,150848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8410,10,2,0.12,3388860,404,216.04,8400,8460,8300,10920,5880,8400,8388.27,0.00,0,-73,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,765,254.85,0.49,12,0.00,33.00,17120.00,9660,20240205,-12.94,8160,20241122,3.06,9660,-12.94,20240205,8160,3.06,20241122,9660,-12.94,20240205,8160,3.06,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241126,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8390,-10,5,-0.12,2398490,286,152.94,8400,8460,8300,10920,5880,8400,8386.33,0.00,0,3,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,763,254.24,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.15,8160,20241122,2.82,9660,-13.15,20240205,8160,2.82,20241122,9660,-13.15,20240205,8160,2.82,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241126,130845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8390,-10,5,-0.12,2381710,284,151.87,8400,8460,8300,10920,5880,8400,8386.30,0.00,0,5,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,763,254.24,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.15,8160,20241122,2.82,9660,-13.15,20240205,8160,2.82,20241122,9660,-13.15,20240205,8160,2.82,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241126,120850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,-80,5,-0.95,2373320,283,151.34,8400,8460,8300,10920,5880,8400,8386.29,0.00,0,6,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,757,252.12,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.87,8160,20241122,1.96,9660,-13.87,20240205,8160,1.96,20241122,9660,-13.87,20240205,8160,1.96,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241126,110855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8440,40,2,0.48,1191120,141,75.40,8400,8460,8400,10920,5880,8400,8447.66,0.00,0,-22,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,768,255.76,0.49,12,0.00,33.00,17120.00,9660,20240205,-12.63,8160,20241122,3.43,9660,-12.63,20240205,8160,3.43,20241122,9660,-12.63,20240205,8160,3.43,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241126,100900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8450,50,2,0.60,25270,3,1.60,8400,8450,8400,10920,5880,8400,8423.33,0.00,0,0,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,769,256.06,0.49,12,0.00,33.00,17120.00,9660,20240205,-12.53,8160,20241122,3.55,9660,-12.53,20240205,8160,3.55,20241122,9660,-12.53,20240205,8160,3.55,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241126,090851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,0,3,0.00,8400,1,0.53,8400,8400,8400,10920,5880,8400,8400.00,0.00,0,0,8493,8446,8373,8326,8253,8470,8350,46,2520,500,6210,10,1,9100000,764,254.55,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.04,8160,20241122,2.94,9660,-13.04,20240205,8160,2.94,20241122,9660,-13.04,20240205,8160,2.94,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241125,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,40,2,0.48,1558360,187,3.08,8340,8420,8300,10860,5860,8360,8333.48,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,764,254.55,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.04,8160,20241122,2.94,9660,-13.04,20240205,8160,2.94,20241122,9660,-13.04,20240205,8160,2.94,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241125,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1181580,142,2.34,8340,8420,8300,10860,5860,8360,8320.99,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,253.94,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.25,8160,20241122,2.70,9660,-13.25,20240205,8160,2.70,20241122,9660,-13.25,20240205,8160,2.70,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241125,140843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1181580,142,2.34,8340,8420,8300,10860,5860,8360,8320.99,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,253.94,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.25,8160,20241122,2.70,9660,-13.25,20240205,8160,2.70,20241122,9660,-13.25,20240205,8160,2.70,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20241101.csv b/109960/price/prices-20241101.csv index 5dbd3464f037..27717daf559e 100644 --- a/109960/price/prices-20241101.csv +++ b/109960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,39,2,7.57,2283163568,4164520,380.29,538,569,515,669,361,515,548.22,0.00,0,255764,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1112,6.84,0.22,12,2.07,81.00,2521.00,940,20231124,-41.06,455,20241115,21.76,840,-34.05,20240103,455,21.76,20241115,928,-40.30,20231127,455,21.76,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241126,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,35,2,6.80,2111545004,3852906,351.83,538,569,515,669,361,515,548.04,0.00,0,232543,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1104,6.79,0.22,12,1.92,81.00,2521.00,940,20231124,-41.49,455,20241115,20.88,840,-34.52,20240103,455,20.88,20241115,928,-40.73,20231127,455,20.88,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241126,140847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,35,2,6.80,1875008825,3423161,312.59,538,569,515,669,361,515,547.74,0.00,0,190234,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1104,6.79,0.22,12,1.70,81.00,2521.00,940,20231124,-41.49,455,20241115,20.88,840,-34.52,20240103,455,20.88,20241115,928,-40.73,20231127,455,20.88,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241126,130846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,35,2,6.80,1555725082,2842863,259.60,538,569,515,669,361,515,547.24,0.00,0,132670,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1104,6.79,0.22,12,1.42,81.00,2521.00,940,20231124,-41.49,455,20241115,20.88,840,-34.52,20240103,455,20.88,20241115,928,-40.73,20231127,455,20.88,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241126,120851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,34,2,6.60,1349159887,2467428,225.32,538,569,515,669,361,515,546.79,0.00,0,40310,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1102,6.78,0.22,12,1.23,81.00,2521.00,940,20231124,-41.60,455,20241115,20.66,840,-34.64,20240103,455,20.66,20241115,928,-40.84,20231127,455,20.66,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241126,110855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,32,2,6.21,1154700872,2112626,192.92,538,569,515,669,361,515,546.57,0.00,0,31363,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1098,6.75,0.22,12,1.05,81.00,2521.00,940,20231124,-41.81,455,20241115,20.22,840,-34.88,20240103,455,20.22,20241115,928,-41.06,20231127,455,20.22,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241126,100900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,35,2,6.80,867406159,1588510,145.06,538,569,515,669,361,515,546.05,0.00,0,-88554,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1104,6.79,0.22,12,0.79,81.00,2521.00,940,20231124,-41.49,455,20241115,20.88,840,-34.52,20240103,455,20.88,20241115,928,-40.73,20231127,455,20.88,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241126,090851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,25,2,4.85,478339123,875934,79.99,538,569,515,669,361,515,546.09,0.00,0,-127347,543,528,500,485,457,536,493,1004,154,500,350,1,1,200789269,1084,6.67,0.21,12,0.44,81.00,2521.00,940,20231124,-42.55,455,20241115,18.68,840,-35.71,20240103,455,18.68,20241115,928,-41.81,20231127,455,18.68,20241115,0.36,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241125,160828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,40,2,8.42,495820574,977674,463.44,475,515,472,617,333,475,506.69,0.00,0,137386,504,489,482,467,460,486,464,1004,142,500,320,1,1,200789269,1034,6.36,0.20,12,0.49,81.00,2521.00,940,20231124,-45.21,455,20241115,13.19,840,-38.69,20240103,455,13.19,20241115,928,-44.50,20231127,455,13.19,20241115,0.33,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241125,150845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,32,2,6.74,244773509,486402,230.57,475,513,472,617,333,475,503.23,0.00,0,60657,504,489,482,467,460,486,464,1004,142,500,320,1,1,200789269,1018,6.26,0.20,12,0.24,81.00,2521.00,940,20231124,-46.06,455,20241115,11.43,840,-39.64,20240103,455,11.43,20241115,928,-45.37,20231127,455,11.43,20241115,0.33,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241125,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,18,2,3.79,46422338,94874,44.97,475,499,472,617,333,475,489.31,0.00,0,3148,504,489,482,467,460,486,464,1004,142,500,320,1,1,200789269,990,6.09,0.20,12,0.05,81.00,2521.00,940,20231124,-47.55,455,20241115,8.35,840,-41.31,20240103,455,8.35,20241115,928,-46.88,20231127,455,8.35,20241115,0.33,N,109960,500,1003 억,,0,N,N,0,N,00,N diff --git a/110020/price/prices-20241101.csv b/110020/price/prices-20241101.csv index fb8931cfc201..060a47efa263 100644 --- a/110020/price/prices-20241101.csv +++ b/110020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-80,5,-3.07,118779225,47153,135.04,2600,2600,2485,3385,1825,2605,2518.79,1.16,0,-6607,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,229,-2.93,3.04,12,0.52,-861.00,831.00,10350,20231215,-75.60,1966,20241112,28.43,9940,-74.60,20240122,1966,28.43,20241112,10350,-75.60,20231215,1966,28.43,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N +20241126,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-95,5,-3.65,93408470,37010,105.99,2600,2600,2485,3385,1825,2605,2523.59,1.16,0,-7563,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,227,-2.92,3.02,12,0.41,-861.00,831.00,10350,20231215,-75.75,1966,20241112,27.67,9940,-74.75,20240122,1966,27.67,20241112,10350,-75.75,20231215,1966,27.67,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N +20241126,140848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-95,5,-3.65,76383715,30207,86.51,2600,2600,2485,3385,1825,2605,2528.36,1.16,0,-8619,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,227,-2.92,3.02,12,0.33,-861.00,831.00,10350,20231215,-75.75,1966,20241112,27.67,9940,-74.75,20240122,1966,27.67,20241112,10350,-75.75,20231215,1966,27.67,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N +20241126,130846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-95,5,-3.65,62552830,24681,70.68,2600,2600,2510,3385,1825,2605,2534.09,1.16,0,-4665,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,227,-2.92,3.02,12,0.27,-861.00,831.00,10350,20231215,-75.75,1966,20241112,27.67,9940,-74.75,20240122,1966,27.67,20241112,10350,-75.75,20231215,1966,27.67,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N +20241126,120851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-55,5,-2.11,41786500,16432,47.06,2600,2600,2515,3385,1825,2605,2542.52,1.16,0,-4895,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,231,-2.96,3.07,12,0.18,-861.00,831.00,10350,20231215,-75.36,1966,20241112,29.70,9940,-74.35,20240122,1966,29.70,20241112,10350,-75.36,20231215,1966,29.70,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N +20241126,110855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-55,5,-2.11,34996270,13748,39.37,2600,2600,2520,3385,1825,2605,2545.00,1.16,0,-4927,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,231,-2.96,3.07,12,0.15,-861.00,831.00,10350,20231215,-75.36,1966,20241112,29.70,9940,-74.35,20240122,1966,29.70,20241112,10350,-75.36,20231215,1966,29.70,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N +20241126,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-65,5,-2.50,24143735,9467,27.11,2600,2600,2520,3385,1825,2605,2549.57,1.16,0,-4873,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,230,-2.95,3.06,12,0.10,-861.00,831.00,10350,20231215,-75.46,1966,20241112,29.20,9940,-74.45,20240122,1966,29.20,20241112,10350,-75.46,20231215,1966,29.20,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N +20241126,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-40,5,-1.54,10444345,4074,11.67,2600,2600,2540,3385,1825,2605,2562.34,1.16,0,-1913,2678,2641,2613,2576,2548,2627,2562,45,780,500,1770,5,1,9058762,232,-2.98,3.09,12,0.04,-861.00,831.00,10350,20231215,-75.22,1966,20241112,30.47,9940,-74.20,20240122,1966,30.47,20241112,10350,-75.22,20231215,1966,30.47,20241112,0.00,N,110020,500,45 억,,105208,N,N,0,N,00,N 20241125,160829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-35,5,-1.33,91153670,34917,90.04,2650,2650,2585,3430,1850,2640,2610.61,1.11,0,4606,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,236,-3.03,3.13,12,0.39,-861.00,831.00,10350,20231215,-74.83,1966,20241112,32.50,9940,-73.79,20240122,1966,32.50,20241112,10350,-74.83,20231215,1966,32.50,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N 20241125,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-40,5,-1.52,80705000,30904,79.69,2650,2650,2585,3430,1850,2640,2611.47,1.11,0,4879,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,236,-3.02,3.13,12,0.34,-861.00,831.00,10350,20231215,-74.88,1966,20241112,32.25,9940,-73.84,20240122,1966,32.25,20241112,10350,-74.88,20231215,1966,32.25,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N 20241125,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-25,5,-0.95,62115655,23769,61.30,2650,2650,2585,3430,1850,2640,2613.30,1.11,0,5479,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,237,-3.04,3.15,12,0.26,-861.00,831.00,10350,20231215,-74.73,1966,20241112,33.01,9940,-73.69,20240122,1966,33.01,20241112,10350,-74.73,20231215,1966,33.01,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N diff --git a/110790/price/prices-20241101.csv b/110790/price/prices-20241101.csv index b5c3cb82760e..d3639005a729 100644 --- a/110790/price/prices-20241101.csv +++ b/110790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160841,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6390,-60,5,-0.93,37684670,5947,239.80,6260,6440,6260,8380,4520,6450,6336.75,0.41,0,210,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1497,6.19,0.37,12,0.03,1032.00,17179.00,8910,20240624,-28.28,6010,20240911,6.32,8910,-28.28,20240624,6010,6.32,20240911,8910,-28.28,20240624,6010,6.32,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N +20241126,150849,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,-100,5,-1.55,34307130,5417,218.43,6260,6440,6260,8380,4520,6450,6333.23,0.41,0,263,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1488,6.15,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N +20241126,140848,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6390,-60,5,-0.93,33607120,5307,213.99,6260,6440,6260,8380,4520,6450,6332.60,0.41,0,200,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1497,6.19,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.28,6010,20240911,6.32,8910,-28.28,20240624,6010,6.32,20240911,8910,-28.28,20240624,6010,6.32,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N +20241126,130846,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,-100,5,-1.55,26767710,4229,170.52,6260,6440,6260,8380,4520,6450,6329.56,0.41,0,188,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1488,6.15,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N +20241126,120851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6340,-110,5,-1.71,25872720,4088,164.84,6260,6440,6260,8380,4520,6450,6328.94,0.41,0,108,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1486,6.14,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.84,6010,20240911,5.49,8910,-28.84,20240624,6010,5.49,20240911,8910,-28.84,20240624,6010,5.49,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N +20241126,110856,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6390,-60,5,-0.93,20699230,3274,132.02,6260,6440,6260,8380,4520,6450,6322.31,0.41,0,32,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1497,6.19,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.28,6010,20240911,6.32,8910,-28.28,20240624,6010,6.32,20240911,8910,-28.28,20240624,6010,6.32,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N +20241126,100901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6370,-80,5,-1.24,19741520,3124,125.97,6260,6440,6260,8380,4520,6450,6319.31,0.41,0,-12,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1493,6.17,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.51,6010,20240911,5.99,8910,-28.51,20240624,6010,5.99,20240911,8910,-28.51,20240624,6010,5.99,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N +20241126,090852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6440,-10,5,-0.16,15584220,2477,99.88,6260,6440,6260,8380,4520,6450,6291.57,0.41,0,66,6530,6490,6410,6370,6290,6510,6390,117,1930,500,4640,10,1,23430960,1509,6.24,0.37,12,0.01,1032.00,17179.00,8910,20240624,-27.72,6010,20240911,7.15,8910,-27.72,20240624,6010,7.15,20240911,8910,-27.72,20240624,6010,7.15,20240911,0.49,N,110790,500,117 억,,95845,N,N,1,N,00,N 20241125,160829,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6450,90,2,1.42,15899700,2480,118.89,6440,6450,6330,8260,4460,6360,6411.17,0.41,0,141,6426,6392,6366,6332,6306,6410,6350,117,1900,500,4570,10,1,23430960,1511,6.25,0.38,12,0.01,1032.00,17179.00,8910,20240624,-27.61,6010,20240911,7.32,8910,-27.61,20240624,6010,7.32,20240911,8910,-27.61,20240624,6010,7.32,20240911,0.49,N,110790,500,117 억,,95623,N,N,1,N,00,N 20241125,150846,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6420,60,2,0.94,10562740,1651,79.15,6440,6440,6330,8260,4460,6360,6397.78,0.41,0,218,6426,6392,6366,6332,6306,6410,6350,117,1900,500,4570,10,1,23430960,1504,6.22,0.37,12,0.01,1032.00,17179.00,8910,20240624,-27.95,6010,20240911,6.82,8910,-27.95,20240624,6010,6.82,20240911,8910,-27.95,20240624,6010,6.82,20240911,0.49,N,110790,500,117 억,,95623,N,N,0,N,00,N 20241125,140844,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6400,40,2,0.63,6897520,1078,51.68,6440,6440,6330,8260,4460,6360,6398.44,0.41,0,214,6426,6392,6366,6332,6306,6410,6350,117,1900,500,4570,10,1,23430960,1500,6.20,0.37,12,0.00,1032.00,17179.00,8910,20240624,-28.17,6010,20240911,6.49,8910,-28.17,20240624,6010,6.49,20240911,8910,-28.17,20240624,6010,6.49,20240911,0.49,N,110790,500,117 억,,95623,N,N,0,N,00,N diff --git a/110990/price/prices-20241101.csv b/110990/price/prices-20241101.csv index 8707188d6c69..3d4c7aad9b7a 100644 --- a/110990/price/prices-20241101.csv +++ b/110990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160841,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10850,0,3,0.00,501476320,46666,138.80,10850,10910,10650,14100,7600,10850,10745.87,4.62,0,-2362,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2051,15.59,1.08,12,0.25,696.00,10061.00,32350,20240426,-66.46,10450,20241121,3.83,32350,-66.46,20240426,10450,3.83,20241121,32350,-66.46,20240426,10450,3.83,20241121,2.22,N,110990,100,18 억,,873193,N,N,891,N,00,N +20241126,150849,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10830,-20,5,-0.18,465863850,43379,129.03,10850,10910,10650,14100,7600,10850,10739.39,4.62,0,-3561,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2047,15.56,1.08,12,0.23,696.00,10061.00,32350,20240426,-66.52,10450,20241121,3.64,32350,-66.52,20240426,10450,3.64,20241121,32350,-66.52,20240426,10450,3.64,20241121,2.22,N,110990,100,18 억,,873193,N,N,151,N,00,N +20241126,140848,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10720,-130,5,-1.20,415145150,38667,115.01,10850,10910,10650,14100,7600,10850,10736.42,4.62,0,-4534,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2026,15.40,1.07,12,0.20,696.00,10061.00,32350,20240426,-66.86,10450,20241121,2.58,32350,-66.86,20240426,10450,2.58,20241121,32350,-66.86,20240426,10450,2.58,20241121,2.22,N,110990,100,18 억,,873193,N,N,151,N,00,N +20241126,130846,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10740,-110,5,-1.01,363821230,33873,100.75,10850,10910,10650,14100,7600,10850,10740.74,4.62,0,-6057,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2030,15.43,1.07,12,0.18,696.00,10061.00,32350,20240426,-66.80,10450,20241121,2.78,32350,-66.80,20240426,10450,2.78,20241121,32350,-66.80,20240426,10450,2.78,20241121,2.22,N,110990,100,18 억,,873193,N,N,151,N,00,N +20241126,120851,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10690,-160,5,-1.47,305298780,28403,84.48,10850,10910,10650,14100,7600,10850,10748.82,4.62,0,-7087,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2020,15.36,1.06,12,0.15,696.00,10061.00,32350,20240426,-66.96,10450,20241121,2.30,32350,-66.96,20240426,10450,2.30,20241121,32350,-66.96,20240426,10450,2.30,20241121,2.22,N,110990,100,18 억,,873193,N,N,151,N,00,N +20241126,110856,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10730,-120,5,-1.11,171922220,15928,47.38,10850,10910,10710,14100,7600,10850,10793.71,4.62,0,-7913,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2028,15.42,1.07,12,0.08,696.00,10061.00,32350,20240426,-66.83,10450,20241121,2.68,32350,-66.83,20240426,10450,2.68,20241121,32350,-66.83,20240426,10450,2.68,20241121,2.22,N,110990,100,18 억,,873193,N,N,151,N,00,N +20241126,100901,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10790,-60,5,-0.55,147352570,13645,40.59,10850,10910,10710,14100,7600,10850,10799.02,4.62,0,-6959,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2039,15.50,1.07,12,0.07,696.00,10061.00,32350,20240426,-66.65,10450,20241121,3.25,32350,-66.65,20240426,10450,3.25,20241121,32350,-66.65,20240426,10450,3.25,20241121,2.22,N,110990,100,18 억,,873193,N,N,151,N,00,N +20241126,090852,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10760,-90,5,-0.83,62609550,5812,17.29,10850,10910,10710,14100,7600,10850,10772.46,4.62,0,-4633,11063,10956,10823,10716,10583,10970,10730,19,3250,100,7590,10,1,18900000,2034,15.46,1.07,12,0.03,696.00,10061.00,32350,20240426,-66.74,10450,20241121,2.97,32350,-66.74,20240426,10450,2.97,20241121,32350,-66.74,20240426,10450,2.97,20241121,2.22,N,110990,100,18 억,,873193,N,N,151,N,00,N 20241125,160829,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10850,230,2,2.17,362067480,33437,64.15,10850,10930,10690,13800,7440,10620,10828.22,4.57,0,9438,11173,10896,10743,10466,10313,10820,10390,19,3180,100,7430,10,1,18900000,2051,15.59,1.08,12,0.18,696.00,10061.00,32350,20240426,-66.46,10450,20241121,3.83,32350,-66.46,20240426,10450,3.83,20241121,32350,-66.46,20240426,10450,3.83,20241121,2.24,N,110990,100,18 억,,863579,N,N,151,N,00,N 20241125,150846,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10800,180,2,1.69,339786890,31382,60.21,10850,10930,10690,13800,7440,10620,10827.45,4.57,0,9145,11173,10896,10743,10466,10313,10820,10390,19,3180,100,7430,10,1,18900000,2041,15.52,1.07,12,0.17,696.00,10061.00,32350,20240426,-66.62,10450,20241121,3.35,32350,-66.62,20240426,10450,3.35,20241121,32350,-66.62,20240426,10450,3.35,20241121,2.24,N,110990,100,18 억,,863579,N,N,149,N,00,N 20241125,140844,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10820,200,2,1.88,307748450,28421,54.53,10850,10930,10690,13800,7440,10620,10828.21,4.57,0,9169,11173,10896,10743,10466,10313,10820,10390,19,3180,100,7430,10,1,18900000,2045,15.55,1.08,12,0.15,696.00,10061.00,32350,20240426,-66.55,10450,20241121,3.54,32350,-66.55,20240426,10450,3.54,20241121,32350,-66.55,20240426,10450,3.54,20241121,2.24,N,110990,100,18 억,,863579,N,N,149,N,00,N diff --git a/111110/price/prices-20241101.csv b/111110/price/prices-20241101.csv index 28ac3da30722..baeb32121ecc 100644 --- a/111110/price/prices-20241101.csv +++ b/111110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160842,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7910,-80,5,-1.00,109257240,13898,33.06,8040,8040,7790,10380,5600,7990,7861.36,0.54,0,-2862,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,771,4.18,0.46,12,0.14,1893.00,17284.00,9020,20241031,-12.31,6400,20240805,23.59,9020,-12.31,20241031,6400,23.59,20240805,9020,-12.31,20241031,6400,23.59,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N +20241126,150849,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7910,-80,5,-1.00,95359420,12139,28.88,8040,8040,7790,10380,5600,7990,7855.62,0.54,0,-1876,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,771,4.18,0.46,12,0.12,1893.00,17284.00,9020,20241031,-12.31,6400,20240805,23.59,9020,-12.31,20241031,6400,23.59,20240805,9020,-12.31,20241031,6400,23.59,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N +20241126,140849,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7880,-110,5,-1.38,89099760,11344,26.99,8040,8040,7790,10380,5600,7990,7854.35,0.54,0,-1627,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,768,4.16,0.46,12,0.12,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,9020,-12.64,20241031,6400,23.12,20240805,9020,-12.64,20241031,6400,23.12,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N +20241126,130847,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7880,-110,5,-1.38,79825000,10164,24.18,8040,8040,7790,10380,5600,7990,7853.70,0.54,0,-1315,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,768,4.16,0.46,12,0.10,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,9020,-12.64,20241031,6400,23.12,20240805,9020,-12.64,20241031,6400,23.12,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N +20241126,120852,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7880,-110,5,-1.38,74901360,9538,22.69,8040,8040,7790,10380,5600,7990,7852.94,0.54,0,-1012,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,768,4.16,0.46,12,0.10,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,9020,-12.64,20241031,6400,23.12,20240805,9020,-12.64,20241031,6400,23.12,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N +20241126,110856,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7850,-140,5,-1.75,65200870,8302,19.75,8040,8040,7790,10380,5600,7990,7853.63,0.54,0,-1013,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,765,4.15,0.45,12,0.09,1893.00,17284.00,9020,20241031,-12.97,6400,20240805,22.66,9020,-12.97,20241031,6400,22.66,20240805,9020,-12.97,20241031,6400,22.66,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N +20241126,100901,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7900,-90,5,-1.13,19016930,2400,5.71,8040,8040,7870,10380,5600,7990,7923.72,0.54,0,-1606,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,770,4.17,0.46,12,0.02,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,9020,-12.42,20241031,6400,23.44,20240805,9020,-12.42,20241031,6400,23.44,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N +20241126,090852,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8020,30,2,0.38,384940,48,0.11,8040,8040,7880,10380,5600,7990,8019.58,0.54,0,-8,8210,8100,7880,7770,7550,8155,7825,55,2390,500,6070,10,1,9749984,782,4.24,0.46,12,0.00,1893.00,17284.00,9020,20241031,-11.09,6400,20240805,25.31,9020,-11.09,20241031,6400,25.31,20240805,9020,-11.09,20241031,6400,25.31,20240805,2.68,N,111110,500,55 억,,52952,N,N,0,N,00,N 20241125,160829,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7990,310,2,4.04,330186310,42036,183.59,7680,7990,7660,9980,5380,7680,7854.81,0.42,0,11185,8000,7840,7760,7600,7520,7800,7560,55,2300,500,5830,10,1,9749984,779,4.22,0.46,12,0.43,1893.00,17284.00,9020,20241031,-11.42,6400,20240805,24.84,9020,-11.42,20241031,6400,24.84,20240805,9020,-11.42,20241031,6400,24.84,20240805,2.70,N,111110,500,55 억,,40606,N,N,0,N,00,N 20241125,150847,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7910,230,2,2.99,249495610,31863,139.16,7680,7960,7660,9980,5380,7680,7830.26,0.42,0,11946,8000,7840,7760,7600,7520,7800,7560,55,2300,500,5830,10,1,9749984,771,4.18,0.46,12,0.33,1893.00,17284.00,9020,20241031,-12.31,6400,20240805,23.59,9020,-12.31,20241031,6400,23.59,20240805,9020,-12.31,20241031,6400,23.59,20240805,2.70,N,111110,500,55 억,,40606,N,N,0,N,00,N 20241125,140845,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7900,220,2,2.86,219495100,28055,122.53,7680,7960,7660,9980,5380,7680,7823.74,0.42,0,9482,8000,7840,7760,7600,7520,7800,7560,55,2300,500,5830,10,1,9749984,770,4.17,0.46,12,0.29,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,9020,-12.42,20241031,6400,23.44,20240805,9020,-12.42,20241031,6400,23.44,20240805,2.70,N,111110,500,55 억,,40606,N,N,0,N,00,N diff --git a/111380/price/prices-20241101.csv b/111380/price/prices-20241101.csv index af49e900a94b..59c826b392e2 100644 --- a/111380/price/prices-20241101.csv +++ b/111380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160842,57,100.00,KOSPI,,,N,N,N,N, ,N,16250,250,2,1.56,459495270,28431,266.33,16240,16360,15870,20800,11200,16000,16161.68,0.14,0,1927,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,996,4.10,0.75,12,0.46,3960.00,21533.00,35950,20231121,-54.80,14610,20241119,11.23,33150,-50.98,20240126,14610,11.23,20241119,33150,-50.98,20240126,14610,11.23,20241119,0.72,N,111380,100,6 억,,8626,N,N,81,N,00,N +20241126,150850,57,100.00,KOSPI,,,N,N,N,N, ,N,16220,220,2,1.38,437114470,27052,253.41,16240,16360,15870,20800,11200,16000,16158.31,0.14,0,1681,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,994,4.10,0.75,12,0.44,3960.00,21533.00,35950,20231121,-54.88,14610,20241119,11.02,33150,-51.07,20240126,14610,11.02,20241119,33150,-51.07,20240126,14610,11.02,20241119,0.72,N,111380,100,6 억,,8626,N,N,61,N,00,N +20241126,140849,57,100.00,KOSPI,,,N,N,N,N, ,N,16160,160,2,1.00,425920820,26361,246.94,16240,16360,15870,20800,11200,16000,16157.23,0.14,0,1737,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,990,4.08,0.75,12,0.43,3960.00,21533.00,35950,20231121,-55.05,14610,20241119,10.61,33150,-51.25,20240126,14610,10.61,20241119,33150,-51.25,20240126,14610,10.61,20241119,0.72,N,111380,100,6 억,,8626,N,N,61,N,00,N +20241126,130847,57,100.00,KOSPI,,,N,N,N,N, ,N,16130,130,2,0.81,373444480,23111,216.50,16240,16360,15870,20800,11200,16000,16158.73,0.14,0,1591,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,988,4.07,0.75,12,0.38,3960.00,21533.00,35950,20231121,-55.13,14610,20241119,10.40,33150,-51.34,20240126,14610,10.40,20241119,33150,-51.34,20240126,14610,10.40,20241119,0.72,N,111380,100,6 억,,8626,N,N,61,N,00,N +20241126,120852,57,100.00,KOSPI,,,N,N,N,N, ,N,16150,150,2,0.94,311282850,19240,180.23,16240,16360,15870,20800,11200,16000,16178.94,0.14,0,1400,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,990,4.08,0.75,12,0.31,3960.00,21533.00,35950,20231121,-55.08,14610,20241119,10.54,33150,-51.28,20240126,14610,10.54,20241119,33150,-51.28,20240126,14610,10.54,20241119,0.72,N,111380,100,6 억,,8626,N,N,61,N,00,N +20241126,110857,57,100.00,KOSPI,,,N,N,N,N, ,N,16270,270,2,1.69,138059180,8590,80.47,16240,16280,15870,20800,11200,16000,16072.08,0.14,0,1527,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,997,4.11,0.76,12,0.14,3960.00,21533.00,35950,20231121,-54.74,14610,20241119,11.36,33150,-50.92,20240126,14610,11.36,20241119,33150,-50.92,20240126,14610,11.36,20241119,0.72,N,111380,100,6 억,,8626,N,N,61,N,00,N +20241126,100902,57,100.00,KOSPI,,,N,N,N,N, ,N,15910,-90,5,-0.56,52726010,3303,30.94,16240,16240,15880,20800,11200,16000,15963.07,0.14,0,-65,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,975,4.02,0.74,12,0.05,3960.00,21533.00,35950,20231121,-55.74,14610,20241119,8.90,33150,-52.01,20240126,14610,8.90,20241119,33150,-52.01,20240126,14610,8.90,20241119,0.72,N,111380,100,6 억,,8626,N,N,61,N,00,N +20241126,090853,57,100.00,KOSPI,,,N,N,N,N, ,N,16000,0,3,0.00,9478940,590,5.53,16240,16240,16000,20800,11200,16000,16066.00,0.14,0,-94,16500,16250,15930,15680,15360,16375,15805,6,4800,100,10240,10,1,6128000,980,4.04,0.74,12,0.01,3960.00,21533.00,35950,20231121,-55.49,14610,20241119,9.51,33150,-51.73,20240126,14610,9.51,20241119,33150,-51.73,20240126,14610,9.51,20241119,0.72,N,111380,100,6 억,,8626,N,N,61,N,00,N 20241125,160830,57,100.00,KOSPI,,,N,N,N,N, ,N,16000,400,2,2.56,169243050,10672,79.04,15770,16180,15610,20250,10920,15600,15863.55,0.12,0,870,15893,15746,15523,15376,15153,15820,15450,6,4650,100,9980,10,1,6128000,980,4.04,0.74,12,0.17,3960.00,21533.00,35950,20231121,-55.49,14610,20241119,9.51,33150,-51.73,20240126,14610,9.51,20241119,33150,-51.73,20240126,14610,9.51,20241119,0.72,N,111380,100,6 억,,7462,N,N,61,N,00,N 20241125,150847,57,100.00,KOSPI,,,N,N,N,N, ,N,16100,500,2,3.21,165080930,10412,77.11,15770,16180,15610,20250,10920,15600,15859.86,0.12,0,947,15893,15746,15523,15376,15153,15820,15450,6,4650,100,9980,10,1,6128000,987,4.07,0.75,12,0.17,3960.00,21533.00,35950,20231121,-55.22,14610,20241119,10.20,33150,-51.43,20240126,14610,10.20,20241119,33150,-51.43,20240126,14610,10.20,20241119,0.72,N,111380,100,6 억,,7462,N,N,152,N,00,N 20241125,140845,57,100.00,KOSPI,,,N,N,N,N, ,N,15810,210,2,1.35,103621910,6570,48.66,15770,15840,15610,20250,10920,15600,15777.38,0.12,0,696,15893,15746,15523,15376,15153,15820,15450,6,4650,100,9980,10,1,6128000,969,3.99,0.73,12,0.11,3960.00,21533.00,35950,20231121,-56.02,14610,20241119,8.21,33150,-52.31,20240126,14610,8.21,20241119,33150,-52.31,20240126,14610,8.21,20241119,0.72,N,111380,100,6 억,,7462,N,N,152,N,00,N diff --git a/111710/price/prices-20241101.csv b/111710/price/prices-20241101.csv index 358b9757bd1d..095a979f11bb 100644 --- a/111710/price/prices-20241101.csv +++ b/111710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160842,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5480,80,2,1.48,63072800,11705,174.36,5400,5490,5250,7020,3780,5400,5388.53,0.08,0,-181,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1128,6.39,0.63,12,0.06,858.00,8730.00,6830,20240110,-19.77,4600,20240906,19.13,6830,-19.77,20240110,4600,19.13,20240906,6830,-19.77,20240110,4600,19.13,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N +20241126,150850,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5410,10,2,0.19,57686190,10722,159.72,5400,5490,5250,7020,3780,5400,5380.17,0.08,0,-181,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1114,6.31,0.62,12,0.05,858.00,8730.00,6830,20240110,-20.79,4600,20240906,17.61,6830,-20.79,20240110,4600,17.61,20240906,6830,-20.79,20240110,4600,17.61,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N +20241126,140849,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5410,10,2,0.19,57605040,10707,159.50,5400,5490,5250,7020,3780,5400,5380.13,0.08,0,-182,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1114,6.31,0.62,12,0.05,858.00,8730.00,6830,20240110,-20.79,4600,20240906,17.61,6830,-20.79,20240110,4600,17.61,20240906,6830,-20.79,20240110,4600,17.61,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N +20241126,130847,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5410,10,2,0.19,57605040,10707,159.50,5400,5490,5250,7020,3780,5400,5380.13,0.08,0,-182,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1114,6.31,0.62,12,0.05,858.00,8730.00,6830,20240110,-20.79,4600,20240906,17.61,6830,-20.79,20240110,4600,17.61,20240906,6830,-20.79,20240110,4600,17.61,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N +20241126,120852,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,31699420,5828,86.82,5400,5490,5290,7020,3780,5400,5439.16,0.08,0,-4,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1112,6.29,0.62,12,0.03,858.00,8730.00,6830,20240110,-20.94,4600,20240906,17.39,6830,-20.94,20240110,4600,17.39,20240906,6830,-20.94,20240110,4600,17.39,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N +20241126,110857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5380,-20,5,-0.37,31672420,5823,86.74,5400,5490,5290,7020,3780,5400,5439.19,0.08,0,-4,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1108,6.27,0.62,12,0.03,858.00,8730.00,6830,20240110,-21.23,4600,20240906,16.96,6830,-21.23,20240110,4600,16.96,20240906,6830,-21.23,20240110,4600,16.96,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N +20241126,100902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5300,-100,5,-1.85,7809640,1447,21.56,5400,5400,5300,7020,3780,5400,5397.13,0.08,0,-9,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1091,6.18,0.61,12,0.01,858.00,8730.00,6830,20240110,-22.40,4600,20240906,15.22,6830,-22.40,20240110,4600,15.22,20240906,6830,-22.40,20240110,4600,15.22,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N +20241126,090853,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,540000,100,1.49,5400,5400,5400,7020,3780,5400,5400.00,0.08,0,-1,5626,5512,5386,5272,5146,5570,5330,41,1620,200,3880,10,1,20588000,1112,6.29,0.62,12,0.00,858.00,8730.00,6830,20240110,-20.94,4600,20240906,17.39,6830,-20.94,20240110,4600,17.39,20240906,6830,-20.94,20240110,4600,17.39,20240906,0.30,N,111710,200,41 억,,17145,N,N,0,N,00,N 20241125,160830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,90,2,1.69,36333800,6712,70.41,5260,5500,5260,6900,3720,5310,5413.26,0.08,0,190,5530,5420,5210,5100,4890,5475,5155,41,1590,200,3820,10,1,20588000,1112,6.29,0.62,12,0.03,858.00,8730.00,6830,20240110,-20.94,4600,20240906,17.39,6830,-20.94,20240110,4600,17.39,20240906,6830,-20.94,20240110,4600,17.39,20240906,0.30,N,111710,200,41 억,,16954,N,N,0,N,00,N 20241125,150847,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5380,70,2,1.32,26803310,4943,51.85,5260,5500,5260,6900,3720,5310,5422.48,0.08,0,45,5530,5420,5210,5100,4890,5475,5155,41,1590,200,3820,10,1,20588000,1108,6.27,0.62,12,0.02,858.00,8730.00,6830,20240110,-21.23,4600,20240906,16.96,6830,-21.23,20240110,4600,16.96,20240906,6830,-21.23,20240110,4600,16.96,20240906,0.30,N,111710,200,41 억,,16954,N,N,0,N,00,N 20241125,140845,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5360,50,2,0.94,26267110,4843,50.80,5260,5500,5260,6900,3720,5310,5423.73,0.08,0,36,5530,5420,5210,5100,4890,5475,5155,41,1590,200,3820,10,1,20588000,1104,6.25,0.61,12,0.02,858.00,8730.00,6830,20240110,-21.52,4600,20240906,16.52,6830,-21.52,20240110,4600,16.52,20240906,6830,-21.52,20240110,4600,16.52,20240906,0.30,N,111710,200,41 억,,16954,N,N,0,N,00,N diff --git a/111770/price/prices-20241101.csv b/111770/price/prices-20241101.csv index 16bd28d99630..c498b8386929 100644 --- a/111770/price/prices-20241101.csv +++ b/111770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160842,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40200,1650,2,4.28,2459851300,62443,144.18,38200,40300,38200,50100,27000,38550,39393.33,28.69,0,18985,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17813,3.45,0.55,12,0.14,11644.00,73629.00,52700,20240201,-23.72,32100,20240529,25.23,52700,-23.72,20240201,32100,25.23,20240529,52700,-23.72,20240201,32100,25.23,20240529,0.05,N,111770,500,221 억,,12711531,N,N,503,N,00,N +20241126,150850,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40000,1450,2,3.76,2162194750,55017,127.04,38200,40300,38200,50100,27000,38550,39300.48,28.69,0,16099,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17725,3.44,0.54,12,0.12,11644.00,73629.00,52700,20240201,-24.10,32100,20240529,24.61,52700,-24.10,20240201,32100,24.61,20240529,52700,-24.10,20240201,32100,24.61,20240529,0.05,N,111770,500,221 억,,12711531,N,N,405,N,00,N +20241126,140850,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40000,1450,2,3.76,1695587600,43361,100.12,38200,40300,38200,50100,27000,38550,39103.98,28.69,0,14821,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17725,3.44,0.54,12,0.10,11644.00,73629.00,52700,20240201,-24.10,32100,20240529,24.61,52700,-24.10,20240201,32100,24.61,20240529,52700,-24.10,20240201,32100,24.61,20240529,0.05,N,111770,500,221 억,,12711531,N,N,405,N,00,N +20241126,130848,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,550,2,1.43,1010857050,26068,60.19,38200,39200,38200,50100,27000,38550,38777.70,28.69,0,7721,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17326,3.36,0.53,12,0.06,11644.00,73629.00,52700,20240201,-25.81,32100,20240529,21.81,52700,-25.81,20240201,32100,21.81,20240529,52700,-25.81,20240201,32100,21.81,20240529,0.05,N,111770,500,221 억,,12711531,N,N,405,N,00,N +20241126,120853,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,500,2,1.30,900463400,23240,53.66,38200,39200,38200,50100,27000,38550,38746.27,28.69,0,6698,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17304,3.35,0.53,12,0.05,11644.00,73629.00,52700,20240201,-25.90,32100,20240529,21.65,52700,-25.90,20240201,32100,21.65,20240529,52700,-25.90,20240201,32100,21.65,20240529,0.05,N,111770,500,221 억,,12711531,N,N,405,N,00,N +20241126,110857,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39150,600,2,1.56,749677700,19382,44.75,38200,39150,38200,50100,27000,38550,38679.07,28.69,0,4211,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17348,3.36,0.53,12,0.04,11644.00,73629.00,52700,20240201,-25.71,32100,20240529,21.96,52700,-25.71,20240201,32100,21.96,20240529,52700,-25.71,20240201,32100,21.96,20240529,0.05,N,111770,500,221 억,,12711531,N,N,405,N,00,N +20241126,100902,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38550,0,3,0.00,373088800,9689,22.37,38200,38800,38200,50100,27000,38550,38506.43,28.69,0,-555,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17082,3.31,0.52,12,0.02,11644.00,73629.00,52700,20240201,-26.85,32100,20240529,20.09,52700,-26.85,20240201,32100,20.09,20240529,52700,-26.85,20240201,32100,20.09,20240529,0.05,N,111770,500,221 억,,12711531,N,N,405,N,00,N +20241126,090853,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38500,-50,5,-0.13,111201900,2906,6.71,38200,38500,38200,50100,27000,38550,38266.31,28.69,0,-1182,39883,39216,38833,38166,37783,39025,37975,222,11550,500,28520,50,1,44311468,17060,3.31,0.52,12,0.01,11644.00,73629.00,52700,20240201,-26.94,32100,20240529,19.94,52700,-26.94,20240201,32100,19.94,20240529,52700,-26.94,20240201,32100,19.94,20240529,0.05,N,111770,500,221 억,,12711531,N,N,405,N,00,N 20241125,160830,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38550,-500,5,-1.28,1674697100,43301,116.62,39500,39500,38450,50700,27350,39050,38675.73,28.72,0,-12801,39750,39400,38950,38600,38150,39575,38775,222,11650,500,28890,50,1,44311468,17082,3.31,0.52,12,0.10,11644.00,73629.00,52700,20240201,-26.85,32100,20240529,20.09,52700,-26.85,20240201,32100,20.09,20240529,52700,-26.85,20240201,32100,20.09,20240529,0.06,N,111770,500,221 억,,12728161,N,N,405,N,00,N 20241125,150848,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38650,-400,5,-1.02,1327140000,34290,92.35,39500,39500,38450,50700,27350,39050,38703.41,28.72,0,-8709,39750,39400,38950,38600,38150,39575,38775,222,11650,500,28890,50,1,44311468,17126,3.32,0.52,12,0.08,11644.00,73629.00,52700,20240201,-26.66,32100,20240529,20.40,52700,-26.66,20240201,32100,20.40,20240529,52700,-26.66,20240201,32100,20.40,20240529,0.06,N,111770,500,221 억,,12728161,N,N,293,N,00,N 20241125,140846,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38650,-400,5,-1.02,1047453750,27042,72.83,39500,39500,38450,50700,27350,39050,38734.33,28.72,0,-5971,39750,39400,38950,38600,38150,39575,38775,222,11650,500,28890,50,1,44311468,17126,3.32,0.52,12,0.06,11644.00,73629.00,52700,20240201,-26.66,32100,20240529,20.40,52700,-26.66,20240201,32100,20.40,20240529,52700,-26.66,20240201,32100,20.40,20240529,0.06,N,111770,500,221 억,,12728161,N,N,293,N,00,N diff --git a/111870/price/prices-20241101.csv b/111870/price/prices-20241101.csv index 29a2bd1a9a30..37ebd50ee121 100644 --- a/111870/price/prices-20241101.csv +++ b/111870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160843,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241126,150851,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241126,140850,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241126,130848,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241126,120853,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241126,110857,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241126,100902,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241126,090854,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231117,0.00,8910,20231117,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241125,160831,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231116,0.00,8910,20231116,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241125,150848,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231116,0.00,8910,20231116,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241125,140846,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231116,0.00,8910,20231116,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231127,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20241101.csv b/112040/price/prices-20241101.csv index 36e1a2977018..5fec6f42b2ab 100644 --- a/112040/price/prices-20241101.csv +++ b/112040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160843,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43900,700,2,1.62,20178120900,466428,83.58,42100,44100,41600,56100,30250,43200,43258.45,6.81,0,44171,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14903,-7.42,5.66,12,1.37,-5913.00,7761.00,80500,20240320,-45.47,29200,20240827,50.34,80500,-45.47,20240320,29200,50.34,20240827,80500,-45.47,20240320,29200,50.34,20240827,1.44,N,112040,500,172 억,,2312560,N,N,528,N,00,N +20241126,150851,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,44000,800,2,1.85,19221793050,444660,79.68,42100,44100,41600,56100,30250,43200,43228.08,6.81,0,43801,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14937,-7.44,5.67,12,1.31,-5913.00,7761.00,80500,20240320,-45.34,29200,20240827,50.68,80500,-45.34,20240320,29200,50.68,20240827,80500,-45.34,20240320,29200,50.68,20240827,1.44,N,112040,500,172 억,,2312560,N,N,182,N,00,N +20241126,140850,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43900,700,2,1.62,16934931600,392595,70.35,42100,44100,41600,56100,30250,43200,43135.85,6.81,0,48215,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14903,-7.42,5.66,12,1.16,-5913.00,7761.00,80500,20240320,-45.47,29200,20240827,50.34,80500,-45.47,20240320,29200,50.34,20240827,80500,-45.47,20240320,29200,50.34,20240827,1.44,N,112040,500,172 억,,2312560,N,N,182,N,00,N +20241126,130848,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43750,550,2,1.27,12919889750,301161,53.97,42100,43850,41600,56100,30250,43200,42900.08,6.81,0,34543,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14852,-7.40,5.64,12,0.89,-5913.00,7761.00,80500,20240320,-45.65,29200,20240827,49.83,80500,-45.65,20240320,29200,49.83,20240827,80500,-45.65,20240320,29200,49.83,20240827,1.44,N,112040,500,172 억,,2312560,N,N,182,N,00,N +20241126,120853,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43500,300,2,0.69,11489897250,268297,48.08,42100,43850,41600,56100,30250,43200,42825.01,6.81,0,28938,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14768,-7.36,5.60,12,0.79,-5913.00,7761.00,80500,20240320,-45.96,29200,20240827,48.97,80500,-45.96,20240320,29200,48.97,20240827,80500,-45.96,20240320,29200,48.97,20240827,1.44,N,112040,500,172 억,,2312560,N,N,182,N,00,N +20241126,110858,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43650,450,2,1.04,10492833300,245394,43.97,42100,43850,41600,56100,30250,43200,42758.77,6.81,0,33100,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14819,-7.38,5.62,12,0.72,-5913.00,7761.00,80500,20240320,-45.78,29200,20240827,49.49,80500,-45.78,20240320,29200,49.49,20240827,80500,-45.78,20240320,29200,49.49,20240827,1.44,N,112040,500,172 억,,2312560,N,N,182,N,00,N +20241126,100903,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41700,-1500,5,-3.47,4656008100,110731,19.84,42100,42600,41600,56100,30250,43200,42045.86,6.81,0,-19179,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14157,-7.05,5.37,12,0.33,-5913.00,7761.00,80500,20240320,-48.20,29200,20240827,42.81,80500,-48.20,20240320,29200,42.81,20240827,80500,-48.20,20240320,29200,42.81,20240827,1.44,N,112040,500,172 억,,2312560,N,N,182,N,00,N +20241126,090854,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,42200,-1000,5,-2.31,1694577450,40210,7.21,42100,42550,41700,56100,30250,43200,42137.95,6.81,0,-445,45100,44150,43350,42400,41600,43750,42000,173,12900,500,31100,50,1,33948483,14326,-7.14,5.44,12,0.12,-5913.00,7761.00,80500,20240320,-47.58,29200,20240827,44.52,80500,-47.58,20240320,29200,44.52,20240827,80500,-47.58,20240320,29200,44.52,20240827,1.44,N,112040,500,172 억,,2312560,N,N,182,N,00,N 20241125,160831,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43200,1650,2,3.97,23968928350,553950,124.25,43950,44300,42550,54000,29100,41550,43269.36,6.91,0,-25088,44016,42782,41466,40232,38916,43400,40850,173,12450,500,29910,50,1,33948483,14666,-7.31,5.57,12,1.63,-5913.00,7761.00,80500,20240320,-46.34,29200,20240827,47.95,80500,-46.34,20240320,29200,47.95,20240827,80500,-46.34,20240320,29200,47.95,20240827,1.45,N,112040,500,172 억,,2344591,N,N,182,N,00,N 20241125,150848,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,42950,1400,2,3.37,22374101200,516968,115.95,43950,44300,42550,54000,29100,41550,43279.49,6.91,0,-30851,44016,42782,41466,40232,38916,43400,40850,173,12450,500,29910,50,1,33948483,14581,-7.26,5.53,12,1.52,-5913.00,7761.00,80500,20240320,-46.65,29200,20240827,47.09,80500,-46.65,20240320,29200,47.09,20240827,80500,-46.65,20240320,29200,47.09,20240827,1.45,N,112040,500,172 억,,2344591,N,N,59,N,00,N 20241125,140846,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,42700,1150,2,2.77,21156650500,488560,109.58,43950,44300,42550,54000,29100,41550,43304.12,6.91,0,-24948,44016,42782,41466,40232,38916,43400,40850,173,12450,500,29910,50,1,33948483,14496,-7.22,5.50,12,1.44,-5913.00,7761.00,80500,20240320,-46.96,29200,20240827,46.23,80500,-46.96,20240320,29200,46.23,20240827,80500,-46.96,20240320,29200,46.23,20240827,1.45,N,112040,500,172 억,,2344591,N,N,59,N,00,N diff --git a/112190/price/prices-20241101.csv b/112190/price/prices-20241101.csv index 804256ad5143..2cb8a423b739 100644 --- a/112190/price/prices-20241101.csv +++ b/112190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160843,57,100.00,KONEX,,,N,N,N,N, ,N,1003,-136,5,-11.94,9798892,9644,205.06,1266,1266,1001,1309,969,1139,1016.06,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,71,2.84,0.18,12,0.14,353.00,5560.00,1899,20240116,-47.18,1000,20241030,0.30,1899,-47.18,20240116,1000,0.30,20241030,1899,-47.18,20240116,1000,0.30,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241126,150851,57,100.00,KONEX,,,N,N,N,N, ,N,1187,48,2,4.21,8655860,8591,182.67,1266,1266,1001,1309,969,1139,1007.55,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,85,3.36,0.21,12,0.12,353.00,5560.00,1899,20240116,-37.49,1000,20241030,18.70,1899,-37.49,20240116,1000,18.70,20241030,1899,-37.49,20240116,1000,18.70,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241126,140851,57,100.00,KONEX,,,N,N,N,N, ,N,1187,48,2,4.21,8655860,8591,182.67,1266,1266,1001,1309,969,1139,1007.55,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,85,3.36,0.21,12,0.12,353.00,5560.00,1899,20240116,-37.49,1000,20241030,18.70,1899,-37.49,20240116,1000,18.70,20241030,1899,-37.49,20240116,1000,18.70,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241126,130849,57,100.00,KONEX,,,N,N,N,N, ,N,1187,48,2,4.21,8655860,8591,182.67,1266,1266,1001,1309,969,1139,1007.55,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,85,3.36,0.21,12,0.12,353.00,5560.00,1899,20240116,-37.49,1000,20241030,18.70,1899,-37.49,20240116,1000,18.70,20241030,1899,-37.49,20240116,1000,18.70,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241126,120854,57,100.00,KONEX,,,N,N,N,N, ,N,1230,91,2,7.99,2652500,2606,55.41,1266,1266,1013,1309,969,1139,1017.84,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,88,3.48,0.22,12,0.04,353.00,5560.00,1899,20240116,-35.23,1000,20241030,23.00,1899,-35.23,20240116,1000,23.00,20241030,1899,-35.23,20240116,1000,23.00,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241126,110858,57,100.00,KONEX,,,N,N,N,N, ,N,1230,91,2,7.99,2652500,2606,55.41,1266,1266,1013,1309,969,1139,1017.84,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,88,3.48,0.22,12,0.04,353.00,5560.00,1899,20240116,-35.23,1000,20241030,23.00,1899,-35.23,20240116,1000,23.00,20241030,1899,-35.23,20240116,1000,23.00,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241126,100903,57,100.00,KONEX,,,N,N,N,N, ,N,1266,127,2,11.15,1266,1,0.02,1266,1266,1266,1309,969,1139,1266.00,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,90,3.59,0.23,12,0.00,353.00,5560.00,1899,20240116,-33.33,1000,20241030,26.60,1899,-33.33,20240116,1000,26.60,20241030,1899,-33.33,20240116,1000,26.60,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241126,090854,57,100.00,KONEX,,,N,N,N,N, ,N,1266,127,2,11.15,1266,1,0.02,1266,1266,1266,1309,969,1139,1266.00,0.00,0,0,1498,1318,1164,984,830,1241,907,36,170,500,720,1,1,7125253,90,3.59,0.23,12,0.00,353.00,5560.00,1899,20240116,-33.33,1000,20241030,26.60,1899,-33.33,20240116,1000,26.60,20241030,1899,-33.33,20240116,1000,26.60,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241125,160831,57,100.00,KONEX,,,N,N,N,N, ,N,1139,-46,5,-3.88,4848217,4703,4750.50,1344,1344,1010,1362,1008,1185,1030.88,0.00,0,0,1317,1250,1131,1064,945,1191,1005,36,177,500,750,1,1,7125253,81,3.23,0.20,12,0.07,353.00,5560.00,1899,20240116,-40.02,1000,20241030,13.90,1899,-40.02,20240116,1000,13.90,20241030,1899,-40.02,20240116,1000,13.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241125,150848,57,100.00,KONEX,,,N,N,N,N, ,N,1139,-46,5,-3.88,4848217,4703,4750.50,1344,1344,1010,1362,1008,1185,1030.88,0.00,0,0,1317,1250,1131,1064,945,1191,1005,36,177,500,750,1,1,7125253,81,3.23,0.20,12,0.07,353.00,5560.00,1899,20240116,-40.02,1000,20241030,13.90,1899,-40.02,20240116,1000,13.90,20241030,1899,-40.02,20240116,1000,13.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241125,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1139,-46,5,-3.88,4848217,4703,4750.50,1344,1344,1010,1362,1008,1185,1030.88,0.00,0,0,1317,1250,1131,1064,945,1191,1005,36,177,500,750,1,1,7125253,81,3.23,0.20,12,0.07,353.00,5560.00,1899,20240116,-40.02,1000,20241030,13.90,1899,-40.02,20240116,1000,13.90,20241030,1899,-40.02,20240116,1000,13.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20241101.csv b/112290/price/prices-20241101.csv index 07b271c2c18a..5eb6c28b0f03 100644 --- a/112290/price/prices-20241101.csv +++ b/112290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14040,40,2,0.29,825768030,59180,51.71,13950,14180,13800,18200,9800,14000,13953.48,1.47,0,-1976,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1420,-23.44,2.35,12,0.59,-599.00,5982.00,36700,20240503,-61.74,9300,20231120,50.97,36700,-61.74,20240503,10070,39.42,20240118,36700,-61.74,20240503,9400,49.36,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N +20241126,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14080,80,2,0.57,775699180,55618,48.60,13950,14180,13800,18200,9800,14000,13946.91,1.47,0,-2486,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1424,-23.51,2.35,12,0.55,-599.00,5982.00,36700,20240503,-61.63,9300,20231120,51.40,36700,-61.63,20240503,10070,39.82,20240118,36700,-61.63,20240503,9400,49.79,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N +20241126,140851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,-50,5,-0.36,661775770,47544,41.55,13950,14140,13800,18200,9800,14000,13919.23,1.47,0,-3520,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1410,-23.29,2.33,12,0.47,-599.00,5982.00,36700,20240503,-61.99,9300,20231120,50.00,36700,-61.99,20240503,10070,38.53,20240118,36700,-61.99,20240503,9400,48.40,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N +20241126,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13980,-20,5,-0.14,624895350,44894,39.23,13950,14140,13800,18200,9800,14000,13919.35,1.47,0,-3454,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1413,-23.34,2.34,12,0.44,-599.00,5982.00,36700,20240503,-61.91,9300,20231120,50.32,36700,-61.91,20240503,10070,38.83,20240118,36700,-61.91,20240503,9400,48.72,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N +20241126,120854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13900,-100,5,-0.71,539396120,38753,33.86,13950,14140,13800,18200,9800,14000,13918.82,1.47,0,-4577,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1405,-23.21,2.32,12,0.38,-599.00,5982.00,36700,20240503,-62.13,9300,20231120,49.46,36700,-62.13,20240503,10070,38.03,20240118,36700,-62.13,20240503,9400,47.87,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N +20241126,110858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13910,-90,5,-0.64,511598410,36755,32.12,13950,14140,13800,18200,9800,14000,13919.15,1.47,0,-4264,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1406,-23.22,2.33,12,0.36,-599.00,5982.00,36700,20240503,-62.10,9300,20231120,49.57,36700,-62.10,20240503,10070,38.13,20240118,36700,-62.10,20240503,9400,47.98,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N +20241126,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13820,-180,5,-1.29,371921300,26687,23.32,13950,14140,13800,18200,9800,14000,13936.42,1.47,0,-3899,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1397,-23.07,2.31,12,0.26,-599.00,5982.00,36700,20240503,-62.34,9300,20231120,48.60,36700,-62.34,20240503,10070,37.24,20240118,36700,-62.34,20240503,9400,47.02,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N +20241126,090855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13960,-40,5,-0.29,137599530,9853,8.61,13950,14140,13800,18200,9800,14000,13965.24,1.47,0,-1399,14533,14266,13763,13496,12993,14400,13630,103,4200,1000,8960,10,1,10110545,1411,-23.31,2.33,12,0.10,-599.00,5982.00,36700,20240503,-61.96,9300,20231120,50.11,36700,-61.96,20240503,10070,38.63,20240118,36700,-61.96,20240503,9400,48.51,20231206,2.80,N,112290,1000,102 억,,148131,N,N,0,N,00,N 20241125,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14000,880,2,6.71,1567024340,113904,42.59,13260,14030,13260,17050,9190,13120,13757.35,1.11,0,36107,14600,13860,13400,12660,12200,14230,13030,103,3930,1000,8390,10,1,10110545,1415,-23.37,2.34,12,1.13,-599.00,5982.00,36700,20240503,-61.85,9300,20231120,50.54,36700,-61.85,20240503,10070,39.03,20240118,36700,-61.85,20240503,9400,48.94,20231206,2.81,N,112290,1000,102 억,,112149,N,N,0,N,00,N 20241125,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13900,780,2,5.95,1508958370,109747,41.04,13260,14030,13260,17050,9190,13120,13749.43,1.11,0,35669,14600,13860,13400,12660,12200,14230,13030,103,3930,1000,8390,10,1,10110545,1405,-23.21,2.32,12,1.09,-599.00,5982.00,36700,20240503,-62.13,9300,20231120,49.46,36700,-62.13,20240503,10070,38.03,20240118,36700,-62.13,20240503,9400,47.87,20231206,2.81,N,112290,1000,102 억,,112149,N,N,0,N,00,N 20241125,140847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13870,750,2,5.72,1354713750,98637,36.88,13260,14030,13260,17050,9190,13120,13734.34,1.11,0,29008,14600,13860,13400,12660,12200,14230,13030,103,3930,1000,8390,10,1,10110545,1402,-23.16,2.32,12,0.98,-599.00,5982.00,36700,20240503,-62.21,9300,20231120,49.14,36700,-62.21,20240503,10070,37.74,20240118,36700,-62.21,20240503,9400,47.55,20231206,2.81,N,112290,1000,102 억,,112149,N,N,0,N,00,N diff --git a/112610/price/prices-20241101.csv b/112610/price/prices-20241101.csv index bc6a95592d3d..088297a885c1 100644 --- a/112610/price/prices-20241101.csv +++ b/112610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160844,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42100,1100,2,2.68,22974366250,547649,142.34,41850,42650,41150,53300,28700,41000,41950.84,15.14,0,-83186,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17754,89.38,1.89,12,1.30,471.00,22277.00,73500,20240924,-42.72,38700,20241114,8.79,73500,-42.72,20240924,38700,8.79,20241114,73500,-42.72,20240924,38700,8.79,20241114,2.09,N,112610,500,210 억,,6386547,N,N,101,N,00,N +20241126,150852,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42150,1150,2,2.80,21549123150,513866,133.56,41850,42650,41150,53300,28700,41000,41935.30,15.14,0,-82405,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17775,89.49,1.89,12,1.22,471.00,22277.00,73500,20240924,-42.65,38700,20241114,8.91,73500,-42.65,20240924,38700,8.91,20241114,73500,-42.65,20240924,38700,8.91,20241114,2.09,N,112610,500,210 억,,6386547,N,N,248,N,00,N +20241126,140851,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41700,700,2,1.71,18816029500,448744,116.63,41850,42650,41150,53300,28700,41000,41930.43,15.14,0,-79024,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17585,88.54,1.87,12,1.06,471.00,22277.00,73500,20240924,-43.27,38700,20241114,7.75,73500,-43.27,20240924,38700,7.75,20241114,73500,-43.27,20240924,38700,7.75,20241114,2.09,N,112610,500,210 억,,6386547,N,N,248,N,00,N +20241126,130849,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41750,750,2,1.83,17906442700,426905,110.95,41850,42650,41150,53300,28700,41000,41944.79,15.14,0,-73905,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17607,88.64,1.87,12,1.01,471.00,22277.00,73500,20240924,-43.20,38700,20241114,7.88,73500,-43.20,20240924,38700,7.88,20241114,73500,-43.20,20240924,38700,7.88,20241114,2.09,N,112610,500,210 억,,6386547,N,N,248,N,00,N +20241126,120854,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41500,500,2,1.22,16571918900,394884,102.63,41850,42650,41150,53300,28700,41000,41966.55,15.14,0,-69901,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17501,88.11,1.86,12,0.94,471.00,22277.00,73500,20240924,-43.54,38700,20241114,7.24,73500,-43.54,20240924,38700,7.24,20241114,73500,-43.54,20240924,38700,7.24,20241114,2.09,N,112610,500,210 억,,6386547,N,N,248,N,00,N +20241126,110859,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41850,850,2,2.07,14579899000,346995,90.19,41850,42650,41150,53300,28700,41000,42017.61,15.14,0,-49093,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17649,88.85,1.88,12,0.82,471.00,22277.00,73500,20240924,-43.06,38700,20241114,8.14,73500,-43.06,20240924,38700,8.14,20241114,73500,-43.06,20240924,38700,8.14,20241114,2.09,N,112610,500,210 억,,6386547,N,N,248,N,00,N +20241126,100904,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41900,900,2,2.20,12431963750,295635,76.84,41850,42650,41150,53300,28700,41000,42051.73,15.14,0,-28008,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17670,88.96,1.88,12,0.70,471.00,22277.00,73500,20240924,-42.99,38700,20241114,8.27,73500,-42.99,20240924,38700,8.27,20241114,73500,-42.99,20240924,38700,8.27,20241114,2.09,N,112610,500,210 억,,6386547,N,N,248,N,00,N +20241126,090855,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41850,850,2,2.07,5077598650,120620,31.35,41850,42650,41350,53300,28700,41000,42095.83,15.14,0,-12542,42366,41682,40816,40132,39266,42025,40475,211,12300,500,30340,50,1,42171403,17649,88.85,1.88,12,0.29,471.00,22277.00,73500,20240924,-43.06,38700,20241114,8.14,73500,-43.06,20240924,38700,8.14,20241114,73500,-43.06,20240924,38700,8.14,20241114,2.09,N,112610,500,210 억,,6386547,N,N,248,N,00,N 20241125,160832,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41000,1150,2,2.89,15625414650,382107,179.62,40000,41500,39950,51800,27900,39850,40892.88,15.12,0,5800,40650,40250,39850,39450,39050,40450,39650,211,11950,500,29480,50,1,42171403,17290,87.05,1.84,12,0.91,471.00,22277.00,73500,20240924,-44.22,38700,20241114,5.94,73500,-44.22,20240924,38700,5.94,20241114,73500,-44.22,20240924,38700,5.94,20241114,2.07,N,112610,500,210 억,,6377805,N,N,248,N,00,N 20241125,150849,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41050,1200,2,3.01,14577887250,356564,167.61,40000,41500,39950,51800,27900,39850,40884.49,15.12,0,8304,40650,40250,39850,39450,39050,40450,39650,211,11950,500,29480,50,1,42171403,17311,87.15,1.84,12,0.85,471.00,22277.00,73500,20240924,-44.15,38700,20241114,6.07,73500,-44.15,20240924,38700,6.07,20241114,73500,-44.15,20240924,38700,6.07,20241114,2.07,N,112610,500,210 억,,6377805,N,N,75,N,00,N 20241125,140847,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41000,1150,2,2.89,13394725350,327741,154.06,40000,41500,39950,51800,27900,39850,40870.01,15.12,0,9573,40650,40250,39850,39450,39050,40450,39650,211,11950,500,29480,50,1,42171403,17290,87.05,1.84,12,0.78,471.00,22277.00,73500,20240924,-44.22,38700,20241114,5.94,73500,-44.22,20240924,38700,5.94,20241114,73500,-44.22,20240924,38700,5.94,20241114,2.07,N,112610,500,210 억,,6377805,N,N,75,N,00,N diff --git a/113810/price/prices-20241101.csv b/113810/price/prices-20241101.csv index 7df44901c0d8..cd453ca09892 100644 --- a/113810/price/prices-20241101.csv +++ b/113810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,673,1,2,0.15,73784715,110381,37.22,673,677,660,873,471,672,668.01,1.40,0,-2905,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,220,7.40,1.24,12,0.34,91.00,541.00,1270,20240116,-47.01,656,20241122,2.59,1270,-47.01,20240116,656,2.59,20241122,1270,-47.01,20240116,656,2.59,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N +20241126,150852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,673,1,2,0.15,67258416,100683,33.95,673,677,660,873,471,672,667.47,1.40,0,-2897,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,220,7.40,1.24,12,0.31,91.00,541.00,1270,20240116,-47.01,656,20241122,2.59,1270,-47.01,20240116,656,2.59,20241122,1270,-47.01,20240116,656,2.59,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N +20241126,140851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,667,-5,5,-0.74,56105751,84067,28.35,673,676,660,873,471,672,666.60,1.40,0,-6136,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,218,7.33,1.23,12,0.26,91.00,541.00,1270,20240116,-47.48,656,20241122,1.68,1270,-47.48,20240116,656,1.68,20241122,1270,-47.48,20240116,656,1.68,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N +20241126,130850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,666,-6,5,-0.89,47143873,70596,23.81,673,676,660,873,471,672,666.91,1.40,0,-6302,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,217,7.32,1.23,12,0.22,91.00,541.00,1270,20240116,-47.56,656,20241122,1.52,1270,-47.56,20240116,656,1.52,20241122,1270,-47.56,20240116,656,1.52,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N +20241126,120854,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,667,-5,5,-0.74,40268636,60208,20.30,673,676,662,873,471,672,668.01,1.40,0,-6163,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,218,7.33,1.23,12,0.18,91.00,541.00,1270,20240116,-47.48,656,20241122,1.68,1270,-47.48,20240116,656,1.68,20241122,1270,-47.48,20240116,656,1.68,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N +20241126,110859,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,667,-5,5,-0.74,33915357,50638,17.08,673,676,662,873,471,672,669.04,1.40,0,-6429,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,218,7.33,1.23,12,0.16,91.00,541.00,1270,20240116,-47.48,656,20241122,1.68,1270,-47.48,20240116,656,1.68,20241122,1270,-47.48,20240116,656,1.68,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N +20241126,100904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,668,-4,5,-0.60,30516443,45537,15.36,673,676,662,873,471,672,669.46,1.40,0,-4478,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,218,7.34,1.23,12,0.14,91.00,541.00,1270,20240116,-47.40,656,20241122,1.83,1270,-47.40,20240116,656,1.83,20241122,1270,-47.40,20240116,656,1.83,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N +20241126,090855,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,670,-2,5,-0.30,19672308,29262,9.87,673,676,669,873,471,672,672.49,1.40,0,-3739,698,685,671,658,644,678,651,163,201,500,470,1,1,32628051,219,7.36,1.24,12,0.09,91.00,541.00,1270,20240116,-47.24,656,20241122,2.13,1270,-47.24,20240116,656,2.13,20241122,1270,-47.24,20240116,656,2.13,20241122,0.34,N,113810,500,163 억,,457370,N,N,0,N,00,N 20241125,160832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,672,2,2,0.30,196547338,294508,53.46,673,684,657,871,469,670,667.34,1.38,0,5263,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,219,7.38,1.24,12,0.90,91.00,541.00,1270,20240116,-47.09,656,20241122,2.44,1270,-47.09,20240116,656,2.44,20241122,1270,-47.09,20240116,656,2.44,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N 20241125,150849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,673,3,2,0.45,188083192,281923,51.18,673,684,657,871,469,670,667.13,1.38,0,5263,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,220,7.40,1.24,12,0.86,91.00,541.00,1270,20240116,-47.01,656,20241122,2.59,1270,-47.01,20240116,656,2.59,20241122,1270,-47.01,20240116,656,2.59,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N 20241125,140848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,666,-4,5,-0.60,141153764,211952,38.47,673,682,657,871,469,670,665.95,1.38,0,5028,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,217,7.32,1.23,12,0.65,91.00,541.00,1270,20240116,-47.56,656,20241122,1.52,1270,-47.56,20240116,656,1.52,20241122,1270,-47.56,20240116,656,1.52,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N diff --git a/114090/price/prices-20241101.csv b/114090/price/prices-20241101.csv index 442e1fd71f00..7db412804cbb 100644 --- a/114090/price/prices-20241101.csv +++ b/114090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160845,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11540,90,2,0.79,1531565650,133208,31.56,11340,11570,11340,14880,8020,11450,11497.55,10.82,0,22638,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7138,16.28,1.73,12,0.22,709.00,6658.00,14380,20240430,-19.75,10180,20241115,13.36,14380,-19.75,20240430,10180,13.36,20241115,14380,-19.75,20240430,10180,13.36,20241115,0.69,N,114090,500,309 억,,6694725,N,N,1255,N,00,N +20241126,150852,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11530,80,2,0.70,1444052020,125610,29.76,11340,11570,11340,14880,8020,11450,11496.31,10.82,0,21452,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7132,16.26,1.73,12,0.20,709.00,6658.00,14380,20240430,-19.82,10180,20241115,13.26,14380,-19.82,20240430,10180,13.26,20241115,14380,-19.82,20240430,10180,13.26,20241115,0.69,N,114090,500,309 억,,6694725,N,N,809,N,00,N +20241126,140852,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11520,70,2,0.61,1225270920,106588,25.25,11340,11570,11340,14880,8020,11450,11495.39,10.82,0,18080,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7126,16.25,1.73,12,0.17,709.00,6658.00,14380,20240430,-19.89,10180,20241115,13.16,14380,-19.89,20240430,10180,13.16,20241115,14380,-19.89,20240430,10180,13.16,20241115,0.69,N,114090,500,309 억,,6694725,N,N,809,N,00,N +20241126,130850,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11530,80,2,0.70,1076292100,93656,22.19,11340,11570,11340,14880,8020,11450,11491.97,10.82,0,16363,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7132,16.26,1.73,12,0.15,709.00,6658.00,14380,20240430,-19.82,10180,20241115,13.26,14380,-19.82,20240430,10180,13.26,20241115,14380,-19.82,20240430,10180,13.26,20241115,0.69,N,114090,500,309 억,,6694725,N,N,809,N,00,N +20241126,120855,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11560,110,2,0.96,918172160,79956,18.94,11340,11570,11340,14880,8020,11450,11483.47,10.82,0,14732,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7151,16.30,1.74,12,0.13,709.00,6658.00,14380,20240430,-19.61,10180,20241115,13.56,14380,-19.61,20240430,10180,13.56,20241115,14380,-19.61,20240430,10180,13.56,20241115,0.69,N,114090,500,309 억,,6694725,N,N,809,N,00,N +20241126,110859,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11520,70,2,0.61,686615140,59892,14.19,11340,11570,11340,14880,8020,11450,11464.22,10.82,0,8489,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7126,16.25,1.73,12,0.10,709.00,6658.00,14380,20240430,-19.89,10180,20241115,13.16,14380,-19.89,20240430,10180,13.16,20241115,14380,-19.89,20240430,10180,13.16,20241115,0.69,N,114090,500,309 억,,6694725,N,N,809,N,00,N +20241126,100904,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11540,90,2,0.79,434269970,37957,8.99,11340,11540,11340,14880,8020,11450,11441.10,10.82,0,2828,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7138,16.28,1.73,12,0.06,709.00,6658.00,14380,20240430,-19.75,10180,20241115,13.36,14380,-19.75,20240430,10180,13.36,20241115,14380,-19.75,20240430,10180,13.36,20241115,0.69,N,114090,500,309 억,,6694725,N,N,809,N,00,N +20241126,090856,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11450,0,3,0.00,60265320,5296,1.25,11340,11450,11340,14880,8020,11450,11379.40,10.82,0,-1859,11983,11716,11343,11076,10703,11850,11210,309,3430,500,8470,10,1,61855670,7082,16.15,1.72,12,0.01,709.00,6658.00,14380,20240430,-20.38,10180,20241115,12.48,14380,-20.38,20240430,10180,12.48,20241115,14380,-20.38,20240430,10180,12.48,20241115,0.69,N,114090,500,309 억,,6694725,N,N,809,N,00,N 20241125,160833,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11450,580,2,5.34,4821682050,421820,340.71,10990,11610,10970,14130,7610,10870,11430.66,10.60,0,138229,11123,10996,10813,10686,10503,11060,10750,309,3260,500,8040,10,1,61855670,7082,16.15,1.72,12,0.68,709.00,6658.00,14470,20231116,-20.87,10180,20241115,12.48,14380,-20.38,20240430,10180,12.48,20241115,14380,-20.38,20240430,10180,12.48,20241115,0.70,N,114090,500,309 억,,6553716,N,N,809,N,00,N 20241125,150850,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11420,550,2,5.06,4563995820,399274,322.50,10990,11610,10970,14130,7610,10870,11430.74,10.60,0,138264,11123,10996,10813,10686,10503,11060,10750,309,3260,500,8040,10,1,61855670,7064,16.11,1.72,12,0.65,709.00,6658.00,14470,20231116,-21.08,10180,20241115,12.18,14380,-20.58,20240430,10180,12.18,20241115,14380,-20.58,20240430,10180,12.18,20241115,0.70,N,114090,500,309 억,,6553716,N,N,212,N,00,N 20241125,140848,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,11530,660,2,6.07,3872033280,338762,273.62,10990,11610,10970,14130,7610,10870,11429.95,10.60,0,125409,11123,10996,10813,10686,10503,11060,10750,309,3260,500,8040,10,1,61855670,7132,16.26,1.73,12,0.55,709.00,6658.00,14470,20231116,-20.32,10180,20241115,13.26,14380,-19.82,20240430,10180,13.26,20241115,14380,-19.82,20240430,10180,13.26,20241115,0.70,N,114090,500,309 억,,6553716,N,N,212,N,00,N diff --git a/114190/price/prices-20241101.csv b/114190/price/prices-20241101.csv index 1231de1e5d14..f2e9869fc1c3 100644 --- a/114190/price/prices-20241101.csv +++ b/114190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160845,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10850,-60,5,-0.55,854454360,78852,95.84,10910,11080,10560,14180,7640,10910,10836.17,0.94,0,-6924,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2834,64.58,7.26,12,0.30,168.00,1494.00,22800,20240614,-52.41,9700,20241115,11.86,22800,-52.41,20240614,9700,11.86,20241115,22800,-52.41,20240614,9700,11.86,20241115,1.25,N,114190,500,130 억,,245327,N,N,1,N,00,N +20241126,150853,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10830,-80,5,-0.73,831696050,76752,93.29,10910,11080,10560,14180,7640,10910,10836.15,0.94,0,-7105,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2829,64.46,7.25,12,0.29,168.00,1494.00,22800,20240614,-52.50,9700,20241115,11.65,22800,-52.50,20240614,9700,11.65,20241115,22800,-52.50,20240614,9700,11.65,20241115,1.25,N,114190,500,130 억,,245327,N,N,76,N,00,N +20241126,140852,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10740,-170,5,-1.56,751924500,69372,84.32,10910,11080,10560,14180,7640,10910,10839.02,0.94,0,-7560,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2806,63.93,7.19,12,0.27,168.00,1494.00,22800,20240614,-52.89,9700,20241115,10.72,22800,-52.89,20240614,9700,10.72,20241115,22800,-52.89,20240614,9700,10.72,20241115,1.25,N,114190,500,130 억,,245327,N,N,76,N,00,N +20241126,130850,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10780,-130,5,-1.19,701706740,64675,78.61,10910,11080,10560,14180,7640,10910,10849.74,0.94,0,-7265,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2816,64.17,7.22,12,0.25,168.00,1494.00,22800,20240614,-52.72,9700,20241115,11.13,22800,-52.72,20240614,9700,11.13,20241115,22800,-52.72,20240614,9700,11.13,20241115,1.25,N,114190,500,130 억,,245327,N,N,76,N,00,N +20241126,120855,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10800,-110,5,-1.01,543776430,49845,60.59,10910,11080,10680,14180,7640,10910,10909.35,0.94,0,-8565,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2821,64.29,7.23,12,0.19,168.00,1494.00,22800,20240614,-52.63,9700,20241115,11.34,22800,-52.63,20240614,9700,11.34,20241115,22800,-52.63,20240614,9700,11.34,20241115,1.25,N,114190,500,130 억,,245327,N,N,76,N,00,N +20241126,110900,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10850,-60,5,-0.55,487346380,44606,54.22,10910,11080,10800,14180,7640,10910,10925.58,0.94,0,-6809,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2834,64.58,7.26,12,0.17,168.00,1494.00,22800,20240614,-52.41,9700,20241115,11.86,22800,-52.41,20240614,9700,11.86,20241115,22800,-52.41,20240614,9700,11.86,20241115,1.25,N,114190,500,130 억,,245327,N,N,76,N,00,N +20241126,100904,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10940,30,2,0.27,315044340,28728,34.92,10910,11080,10850,14180,7640,10910,10966.46,0.94,0,-1889,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2858,65.12,7.32,12,0.11,168.00,1494.00,22800,20240614,-52.02,9700,20241115,12.78,22800,-52.02,20240614,9700,12.78,20241115,22800,-52.02,20240614,9700,12.78,20241115,1.25,N,114190,500,130 억,,245327,N,N,76,N,00,N +20241126,090856,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10860,-50,5,-0.46,48074920,4409,5.36,10910,11030,10850,14180,7640,10910,10903.81,0.94,0,-3005,11290,11100,10860,10670,10430,11195,10765,131,3270,500,7850,10,1,26123038,2837,64.64,7.27,12,0.02,168.00,1494.00,22800,20240614,-52.37,9700,20241115,11.96,22800,-52.37,20240614,9700,11.96,20241115,22800,-52.37,20240614,9700,11.96,20241115,1.25,N,114190,500,130 억,,245327,N,N,76,N,00,N 20241125,160833,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10910,290,2,2.73,892712170,81780,101.65,10620,11050,10620,13800,7440,10620,10916.02,0.85,0,32202,11160,10890,10730,10460,10300,10810,10380,131,3180,500,7640,10,1,26123038,2850,64.94,7.30,12,0.31,168.00,1494.00,22800,20240614,-52.15,9700,20241115,12.47,22800,-52.15,20240614,9700,12.47,20241115,22800,-52.15,20240614,9700,12.47,20241115,1.25,N,114190,500,130 억,,222296,N,N,76,N,00,N 20241125,150850,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10940,320,2,3.01,874232310,80090,99.55,10620,11050,10620,13800,7440,10620,10915.62,0.85,0,31803,11160,10890,10730,10460,10300,10810,10380,131,3180,500,7640,10,1,26123038,2858,65.12,7.32,12,0.31,168.00,1494.00,22800,20240614,-52.02,9700,20241115,12.78,22800,-52.02,20240614,9700,12.78,20241115,22800,-52.02,20240614,9700,12.78,20241115,1.25,N,114190,500,130 억,,222296,N,N,0,N,00,N 20241125,140849,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10910,290,2,2.73,766318330,70211,87.27,10620,11050,10620,13800,7440,10620,10914.51,0.85,0,28162,11160,10890,10730,10460,10300,10810,10380,131,3180,500,7640,10,1,26123038,2850,64.94,7.30,12,0.27,168.00,1494.00,22800,20240614,-52.15,9700,20241115,12.47,22800,-52.15,20240614,9700,12.47,20241115,22800,-52.15,20240614,9700,12.47,20241115,1.25,N,114190,500,130 억,,222296,N,N,0,N,00,N diff --git a/114450/price/prices-20241101.csv b/114450/price/prices-20241101.csv index 5bb8315a52e4..6c539731355f 100644 --- a/114450/price/prices-20241101.csv +++ b/114450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,31,2,1.77,124052602,70787,99.69,1751,1783,1737,2275,1225,1750,1752.48,1.99,0,16389,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,356,-2.18,0.98,12,0.35,-818.00,1816.00,4545,20240816,-60.81,1613,20240805,10.42,4545,-60.81,20240816,1613,10.42,20240805,4545,-60.81,20240816,1613,10.42,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N +20241126,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,14,2,0.80,113555808,64851,91.33,1751,1783,1737,2275,1225,1750,1751.03,1.99,0,16753,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,353,-2.16,0.97,12,0.32,-818.00,1816.00,4545,20240816,-61.19,1613,20240805,9.36,4545,-61.19,20240816,1613,9.36,20240805,4545,-61.19,20240816,1613,9.36,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N +20241126,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,6,2,0.34,62450374,35725,50.31,1751,1783,1737,2275,1225,1750,1748.09,1.99,0,1033,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,351,-2.15,0.97,12,0.18,-818.00,1816.00,4545,20240816,-61.36,1613,20240805,8.87,4545,-61.36,20240816,1613,8.87,20240805,4545,-61.36,20240816,1613,8.87,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N +20241126,130851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,-10,5,-0.57,51979224,29726,41.86,1751,1783,1737,2275,1225,1750,1748.61,1.99,0,-1032,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,348,-2.13,0.96,12,0.15,-818.00,1816.00,4545,20240816,-61.72,1613,20240805,7.87,4545,-61.72,20240816,1613,7.87,20240805,4545,-61.72,20240816,1613,7.87,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N +20241126,120855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1751,1,2,0.06,48050286,27471,38.69,1751,1783,1737,2275,1225,1750,1749.13,1.99,0,-1356,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,350,-2.14,0.96,12,0.14,-818.00,1816.00,4545,20240816,-61.47,1613,20240805,8.56,4545,-61.47,20240816,1613,8.56,20240805,4545,-61.47,20240816,1613,8.56,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N +20241126,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1747,-3,5,-0.17,32056472,18317,25.80,1751,1783,1737,2275,1225,1750,1750.09,1.99,0,-2153,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,349,-2.14,0.96,12,0.09,-818.00,1816.00,4545,20240816,-61.56,1613,20240805,8.31,4545,-61.56,20240816,1613,8.31,20240805,4545,-61.56,20240816,1613,8.31,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N +20241126,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,10,2,0.57,12628081,7157,10.08,1751,1783,1744,2275,1225,1750,1764.44,1.99,0,-1412,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,352,-2.15,0.97,12,0.04,-818.00,1816.00,4545,20240816,-61.28,1613,20240805,9.11,4545,-61.28,20240816,1613,9.11,20240805,4545,-61.28,20240816,1613,9.11,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N +20241126,090856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,15,2,0.86,2712359,1546,2.18,1751,1765,1744,2275,1225,1750,1754.44,1.99,0,-147,1828,1788,1755,1715,1682,1809,1736,100,525,500,1050,1,1,20000000,353,-2.16,0.97,12,0.01,-818.00,1816.00,4545,20240816,-61.17,1613,20240805,9.42,4545,-61.17,20240816,1613,9.42,20240805,4545,-61.17,20240816,1613,9.42,20240805,0.04,N,114450,500,100 억,,398175,N,N,0,N,00,N 20241125,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,28,2,1.63,124498274,70754,74.91,1722,1795,1722,2235,1206,1722,1759.59,1.96,0,5960,1829,1775,1743,1689,1657,1759,1673,100,513,500,1030,1,1,20000000,350,-2.14,0.96,12,0.35,-818.00,1816.00,4545,20240816,-61.50,1613,20240805,8.49,4545,-61.50,20240816,1613,8.49,20240805,4545,-61.50,20240816,1613,8.49,20240805,0.04,N,114450,500,100 억,,392178,N,N,0,N,00,N 20241125,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1749,27,2,1.57,118371740,67253,71.21,1722,1795,1722,2235,1206,1722,1760.10,1.96,0,5987,1829,1775,1743,1689,1657,1759,1673,100,513,500,1030,1,1,20000000,350,-2.14,0.96,12,0.34,-818.00,1816.00,4545,20240816,-61.52,1613,20240805,8.43,4545,-61.52,20240816,1613,8.43,20240805,4545,-61.52,20240816,1613,8.43,20240805,0.04,N,114450,500,100 억,,392178,N,N,0,N,00,N 20241125,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,28,2,1.63,115461901,65584,69.44,1722,1795,1722,2235,1206,1722,1760.52,1.96,0,6742,1829,1775,1743,1689,1657,1759,1673,100,513,500,1030,1,1,20000000,350,-2.14,0.96,12,0.33,-818.00,1816.00,4545,20240816,-61.50,1613,20240805,8.49,4545,-61.50,20240816,1613,8.49,20240805,4545,-61.50,20240816,1613,8.49,20240805,0.04,N,114450,500,100 억,,392178,N,N,0,N,00,N diff --git a/114630/price/prices-20241101.csv b/114630/price/prices-20241101.csv index db0f1db08f98..983b5404ef2e 100644 --- a/114630/price/prices-20241101.csv +++ b/114630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,5,2,0.97,46885045,91731,50.07,513,518,506,666,360,513,511.11,5.47,0,-18647,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,403,4.32,0.30,12,0.12,120.00,1726.00,795,20240304,-34.84,501,20241125,3.39,795,-34.84,20240304,501,3.39,20241125,795,-34.84,20240304,501,3.39,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N +20241126,150853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,514,1,2,0.19,44948246,87958,48.02,513,514,506,666,360,513,511.02,5.47,0,-17281,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,400,4.28,0.30,12,0.11,120.00,1726.00,795,20240304,-35.35,501,20241125,2.59,795,-35.35,20240304,501,2.59,20241125,795,-35.35,20240304,501,2.59,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N +20241126,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-2,5,-0.39,40518603,79286,43.28,513,514,506,666,360,513,511.04,5.47,0,-16391,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,397,4.26,0.30,12,0.10,120.00,1726.00,795,20240304,-35.72,501,20241125,2.00,795,-35.72,20240304,501,2.00,20241125,795,-35.72,20240304,501,2.00,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N +20241126,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,513,0,3,0.00,39698379,77679,42.40,513,514,506,666,360,513,511.06,5.47,0,-15842,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,399,4.28,0.30,12,0.10,120.00,1726.00,795,20240304,-35.47,501,20241125,2.40,795,-35.47,20240304,501,2.40,20241125,795,-35.47,20240304,501,2.40,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N +20241126,120856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,-1,5,-0.19,36202946,70835,38.67,513,514,506,666,360,513,511.09,5.47,0,-12530,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,398,4.27,0.30,12,0.09,120.00,1726.00,795,20240304,-35.60,501,20241125,2.20,795,-35.60,20240304,501,2.20,20241125,795,-35.60,20240304,501,2.20,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N +20241126,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,-1,5,-0.19,15922310,31155,17.01,513,513,506,666,360,513,511.07,5.47,0,-5916,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,398,4.27,0.30,12,0.04,120.00,1726.00,795,20240304,-35.60,501,20241125,2.20,795,-35.60,20240304,501,2.20,20241125,795,-35.60,20240304,501,2.20,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N +20241126,100905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-2,5,-0.39,14907990,29169,15.92,513,513,506,666,360,513,511.09,5.47,0,-4721,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,397,4.26,0.30,12,0.04,120.00,1726.00,795,20240304,-35.72,501,20241125,2.00,795,-35.72,20240304,501,2.00,20241125,795,-35.72,20240304,501,2.00,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N +20241126,090857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,506,-7,5,-1.36,821313,1608,0.88,513,513,506,666,360,513,510.77,5.47,0,-138,530,521,511,502,492,516,497,390,153,500,310,1,1,77757548,393,4.22,0.29,12,0.00,120.00,1726.00,795,20240304,-36.35,501,20241125,1.00,795,-36.35,20240304,501,1.00,20241125,795,-36.35,20240304,501,1.00,20241125,3.20,N,114630,500,389 억,,4251895,N,N,0,N,00,N 20241125,160833,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,513,1,2,0.20,92979804,183173,174.70,515,520,501,665,359,512,507.60,5.52,0,-36577,518,514,512,508,506,515,509,390,153,500,310,1,1,77757548,399,4.28,0.30,12,0.24,120.00,1726.00,795,20240304,-35.47,501,20241125,2.40,795,-35.47,20240304,501,2.40,20241125,795,-35.47,20240304,501,2.40,20241125,3.20,N,114630,500,389 억,,4288474,N,N,0,N,00,N 20241125,150851,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,510,-2,5,-0.39,91571301,180421,172.07,515,520,501,665,359,512,507.54,5.52,0,-35158,518,514,512,508,506,515,509,390,153,500,310,1,1,77757548,397,4.25,0.30,12,0.23,120.00,1726.00,795,20240304,-35.85,501,20241125,1.80,795,-35.85,20240304,501,1.80,20241125,795,-35.85,20240304,501,1.80,20241125,3.20,N,114630,500,389 억,,4288474,N,N,0,N,00,N 20241125,140849,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,509,-3,5,-0.59,81567579,160820,153.38,515,520,501,665,359,512,507.20,5.52,0,-23146,518,514,512,508,506,515,509,390,153,500,310,1,1,77757548,396,4.24,0.29,12,0.21,120.00,1726.00,795,20240304,-35.97,501,20241125,1.60,795,-35.97,20240304,501,1.60,20241125,795,-35.97,20240304,501,1.60,20241125,3.20,N,114630,500,389 억,,4288474,N,N,0,N,00,N diff --git a/114810/price/prices-20241101.csv b/114810/price/prices-20241101.csv index a00cf61a68e8..58f2fda21016 100644 --- a/114810/price/prices-20241101.csv +++ b/114810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160846,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6220,-20,5,-0.32,315917280,51424,107.48,6220,6230,5980,8110,4370,6240,6143.38,4.26,0,715,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1811,85.21,1.12,12,0.18,73.00,5531.00,15360,20240402,-59.51,5930,20241121,4.89,15360,-59.51,20240402,5930,4.89,20241121,15360,-59.51,20240402,5930,4.89,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N +20241126,150853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6170,-70,5,-1.12,299591240,48784,101.96,6220,6230,5980,8110,4370,6240,6141.18,4.26,0,456,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1796,84.52,1.12,12,0.17,73.00,5531.00,15360,20240402,-59.83,5930,20241121,4.05,15360,-59.83,20240402,5930,4.05,20241121,15360,-59.83,20240402,5930,4.05,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N +20241126,140853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6130,-110,5,-1.76,280092680,45620,95.35,6220,6230,5980,8110,4370,6240,6139.69,4.26,0,100,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1785,83.97,1.11,12,0.16,73.00,5531.00,15360,20240402,-60.09,5930,20241121,3.37,15360,-60.09,20240402,5930,3.37,20241121,15360,-60.09,20240402,5930,3.37,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N +20241126,130851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6150,-90,5,-1.44,260230540,42387,88.59,6220,6230,5980,8110,4370,6240,6139.40,4.26,0,-103,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1790,84.25,1.11,12,0.15,73.00,5531.00,15360,20240402,-59.96,5930,20241121,3.71,15360,-59.96,20240402,5930,3.71,20241121,15360,-59.96,20240402,5930,3.71,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N +20241126,120856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6130,-110,5,-1.76,241536570,39337,82.21,6220,6230,5980,8110,4370,6240,6140.19,4.26,0,-593,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1785,83.97,1.11,12,0.14,73.00,5531.00,15360,20240402,-60.09,5930,20241121,3.37,15360,-60.09,20240402,5930,3.37,20241121,15360,-60.09,20240402,5930,3.37,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N +20241126,110901,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6180,-60,5,-0.96,131718200,21322,44.56,6220,6230,6130,8110,4370,6240,6177.57,4.26,0,-2802,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1799,84.66,1.12,12,0.07,73.00,5531.00,15360,20240402,-59.77,5930,20241121,4.22,15360,-59.77,20240402,5930,4.22,20241121,15360,-59.77,20240402,5930,4.22,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N +20241126,100905,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6200,-40,5,-0.64,103818600,16804,35.12,6220,6230,6130,8110,4370,6240,6178.21,4.26,0,-1213,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1805,84.93,1.12,12,0.06,73.00,5531.00,15360,20240402,-59.64,5930,20241121,4.55,15360,-59.64,20240402,5930,4.55,20241121,15360,-59.64,20240402,5930,4.55,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N +20241126,090857,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6150,-90,5,-1.44,31291760,5077,10.61,6220,6230,6130,8110,4370,6240,6163.44,4.26,0,-2126,6353,6296,6203,6146,6053,6325,6175,147,1870,500,3990,10,1,29113174,1790,84.25,1.11,12,0.02,73.00,5531.00,15360,20240402,-59.96,5930,20241121,3.71,15360,-59.96,20240402,5930,3.71,20241121,15360,-59.96,20240402,5930,3.71,20241121,0.68,N,114810,500,146 억,,1239548,N,N,0,N,00,N 20241125,160834,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6240,110,2,1.79,296198090,47847,77.30,6110,6260,6110,7960,4300,6130,6190.52,4.21,0,12470,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1817,85.48,1.13,12,0.16,73.00,5531.00,15360,20240402,-59.38,5930,20241121,5.23,15360,-59.38,20240402,5930,5.23,20241121,15360,-59.38,20240402,5930,5.23,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N 20241125,150851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6230,100,2,1.63,287014800,46372,74.92,6110,6260,6110,7960,4300,6130,6189.40,4.21,0,12737,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1814,85.34,1.13,12,0.16,73.00,5531.00,15360,20240402,-59.44,5930,20241121,5.06,15360,-59.44,20240402,5930,5.06,20241121,15360,-59.44,20240402,5930,5.06,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N 20241125,140850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6210,80,2,1.31,252919590,40870,66.03,6110,6260,6110,7960,4300,6130,6188.39,4.21,0,12353,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1808,85.07,1.12,12,0.14,73.00,5531.00,15360,20240402,-59.57,5930,20241121,4.72,15360,-59.57,20240402,5930,4.72,20241121,15360,-59.57,20240402,5930,4.72,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N diff --git a/114840/price/prices-20241101.csv b/114840/price/prices-20241101.csv index 43a5c437f1aa..7ba6170be132 100644 --- a/114840/price/prices-20241101.csv +++ b/114840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,-1120,5,-5.90,6630448890,360432,177.33,19650,19950,17740,24650,13300,18990,18396.72,8.76,0,3864,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3081,15.33,4.46,12,2.09,1166.00,4011.00,45150,20240603,-60.42,10828,20231204,65.04,45150,-60.42,20240603,12828,39.30,20240103,45150,-60.42,20240603,16120,10.86,20240228,1.70,N,114840,500,86 억,,1510589,N,N,6,N,00,N +20241126,150854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,-1120,5,-5.90,6397998470,347430,170.93,19650,19950,17740,24650,13300,18990,18415.22,8.76,0,8722,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3081,15.33,4.46,12,2.02,1166.00,4011.00,45150,20240603,-60.42,10828,20231204,65.04,45150,-60.42,20240603,12828,39.30,20240103,45150,-60.42,20240603,16120,10.86,20240228,1.70,N,114840,500,86 억,,1510589,N,N,16,N,00,N +20241126,140853,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,-1120,5,-5.90,5561420610,300667,147.92,19650,19950,17740,24650,13300,18990,18496.94,8.76,0,25126,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3081,15.33,4.46,12,1.74,1166.00,4011.00,45150,20240603,-60.42,10828,20231204,65.04,45150,-60.42,20240603,12828,39.30,20240103,45150,-60.42,20240603,16120,10.86,20240228,1.70,N,114840,500,86 억,,1510589,N,N,16,N,00,N +20241126,130852,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18180,-810,5,-4.27,4264154230,228189,112.26,19650,19950,17970,24650,13300,18990,18686.94,8.76,0,-1353,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3135,15.59,4.53,12,1.32,1166.00,4011.00,45150,20240603,-59.73,10828,20231204,67.90,45150,-59.73,20240603,12828,41.72,20240103,45150,-59.73,20240603,16120,12.78,20240228,1.70,N,114840,500,86 억,,1510589,N,N,16,N,00,N +20241126,120856,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18290,-700,5,-3.69,4000734170,213726,105.15,19650,19950,17970,24650,13300,18990,18718.99,8.76,0,-834,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3154,15.69,4.56,12,1.24,1166.00,4011.00,45150,20240603,-59.49,10828,20231204,68.91,45150,-59.49,20240603,12828,42.58,20240103,45150,-59.49,20240603,16120,13.46,20240228,1.70,N,114840,500,86 억,,1510589,N,N,16,N,00,N +20241126,110901,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18440,-550,5,-2.90,3729320440,198965,97.89,19650,19950,17970,24650,13300,18990,18743.60,8.76,0,1842,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3179,15.81,4.60,12,1.15,1166.00,4011.00,45150,20240603,-59.16,10828,20231204,70.30,45150,-59.16,20240603,12828,43.75,20240103,45150,-59.16,20240603,16120,14.39,20240228,1.70,N,114840,500,86 억,,1510589,N,N,16,N,00,N +20241126,100906,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18090,-900,5,-4.74,2969977360,157155,77.32,19650,19950,17970,24650,13300,18990,18898.40,8.76,0,-1157,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3119,15.51,4.51,12,0.91,1166.00,4011.00,45150,20240603,-59.93,10828,20231204,67.07,45150,-59.93,20240603,12828,41.02,20240103,45150,-59.93,20240603,16120,12.22,20240228,1.70,N,114840,500,86 억,,1510589,N,N,16,N,00,N +20241126,090857,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19740,750,2,3.95,693691350,35165,17.30,19650,19950,19270,24650,13300,18990,19726.76,8.76,0,-2942,20510,19750,19290,18530,18070,19520,18300,86,5660,500,13670,10,1,17241944,3404,16.93,4.92,12,0.20,1166.00,4011.00,45150,20240603,-56.28,10828,20231204,82.31,45150,-56.28,20240603,12828,53.88,20240103,45150,-56.28,20240603,16120,22.46,20240228,1.70,N,114840,500,86 억,,1510589,N,N,16,N,00,N 20241125,160834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18990,-30,5,-0.16,3943456770,203086,108.44,19200,20050,18830,24700,13320,19020,19417.94,9.20,0,-33693,20266,19642,18696,18072,17126,19955,18385,86,5680,500,13690,10,1,17241944,3274,16.29,4.73,12,1.18,1166.00,4011.00,45150,20240603,-57.94,10828,20231204,75.38,45150,-57.94,20240603,12828,48.04,20240103,45150,-57.94,20240603,16120,17.80,20240228,1.68,N,114840,500,86 억,,1586216,N,N,16,N,00,N 20241125,150851,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18970,-50,5,-0.26,3804193390,195767,104.53,19200,20050,18830,24700,13320,19020,19432.32,9.20,0,-29202,20266,19642,18696,18072,17126,19955,18385,86,5680,500,13690,10,1,17241944,3271,16.27,4.73,12,1.14,1166.00,4011.00,45150,20240603,-57.98,10828,20231204,75.19,45150,-57.98,20240603,12828,47.88,20240103,45150,-57.98,20240603,16120,17.68,20240228,1.68,N,114840,500,86 억,,1586216,N,N,0,N,00,N 20241125,140850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18890,-130,5,-0.68,3218716260,164915,88.06,19200,20050,18860,24700,13320,19020,19517.53,9.20,0,-16511,20266,19642,18696,18072,17126,19955,18385,86,5680,500,13690,10,1,17241944,3257,16.20,4.71,12,0.96,1166.00,4011.00,45150,20240603,-58.16,10828,20231204,74.46,45150,-58.16,20240603,12828,47.26,20240103,45150,-58.16,20240603,16120,17.18,20240228,1.68,N,114840,500,86 억,,1586216,N,N,0,N,00,N diff --git a/114920/price/prices-20241101.csv b/114920/price/prices-20241101.csv index f23c7414adc0..ff8dc0024404 100644 --- a/114920/price/prices-20241101.csv +++ b/114920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160847,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241126,150854,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241126,140854,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241126,130852,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241126,120857,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241126,110901,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241126,100906,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241126,090857,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,100.00,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,17,405,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1314,20231121,112.33,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1411,97.73,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241125,160834,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241125,150852,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241125,140850,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20241101.csv b/115160/price/prices-20241101.csv index 48488de9ab8f..cc8a46a2a09b 100644 --- a/115160/price/prices-20241101.csv +++ b/115160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1390,2,2,0.14,28475868,20459,25.40,1388,1405,1360,1804,972,1388,1391.85,4.76,0,-6897,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,611,-0.99,0.27,12,0.05,-1398.00,5138.00,3535,20240201,-60.68,1300,20241115,6.92,3535,-60.68,20240201,1300,6.92,20241115,3535,-60.68,20240201,1300,6.92,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N +20241126,150854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1387,-1,5,-0.07,27883299,20032,24.87,1388,1405,1360,1804,972,1388,1391.94,4.76,0,-6962,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,610,-0.99,0.27,12,0.05,-1398.00,5138.00,3535,20240201,-60.76,1300,20241115,6.69,3535,-60.76,20240201,1300,6.69,20241115,3535,-60.76,20240201,1300,6.69,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N +20241126,140854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1396,8,2,0.58,27422098,19700,24.46,1388,1405,1360,1804,972,1388,1391.98,4.76,0,-6773,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,614,-1.00,0.27,12,0.04,-1398.00,5138.00,3535,20240201,-60.51,1300,20241115,7.38,3535,-60.51,20240201,1300,7.38,20241115,3535,-60.51,20240201,1300,7.38,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N +20241126,130852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,1,2,0.07,25257791,18144,22.52,1388,1405,1360,1804,972,1388,1392.07,4.76,0,-6450,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,611,-0.99,0.27,12,0.04,-1398.00,5138.00,3535,20240201,-60.71,1300,20241115,6.85,3535,-60.71,20240201,1300,6.85,20241115,3535,-60.71,20240201,1300,6.85,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N +20241126,120857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1390,2,2,0.14,23910888,17175,21.32,1388,1405,1360,1804,972,1388,1392.19,4.76,0,-6528,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,611,-0.99,0.27,12,0.04,-1398.00,5138.00,3535,20240201,-60.68,1300,20241115,6.92,3535,-60.68,20240201,1300,6.92,20241115,3535,-60.68,20240201,1300,6.92,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N +20241126,110902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1404,16,2,1.15,16608607,11923,14.80,1388,1405,1360,1804,972,1388,1392.99,4.76,0,-3656,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,617,-1.00,0.27,12,0.03,-1398.00,5138.00,3535,20240201,-60.28,1300,20241115,8.00,3535,-60.28,20240201,1300,8.00,20241115,3535,-60.28,20240201,1300,8.00,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N +20241126,100906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1399,11,2,0.79,14416067,10357,12.86,1388,1405,1360,1804,972,1388,1391.92,4.76,0,-3728,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,615,-1.00,0.27,12,0.02,-1398.00,5138.00,3535,20240201,-60.42,1300,20241115,7.62,3535,-60.42,20240201,1300,7.62,20241115,3535,-60.42,20240201,1300,7.62,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N +20241126,090858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1387,-1,5,-0.07,4579369,3314,4.11,1388,1388,1360,1804,972,1388,1381.83,4.76,0,-730,1417,1402,1379,1364,1341,1410,1372,220,416,500,1020,1,1,43970124,610,-0.99,0.27,12,0.01,-1398.00,5138.00,3535,20240201,-60.76,1300,20241115,6.69,3535,-60.76,20240201,1300,6.69,20241115,3535,-60.76,20240201,1300,6.69,20241115,0.51,N,115160,500,219 억,,2091180,N,N,0,N,00,N 20241125,160835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1388,10,2,0.73,110793747,80523,228.91,1370,1394,1356,1791,965,1378,1375.62,4.68,0,32362,1442,1410,1393,1361,1344,1401,1352,220,413,500,1010,1,1,43970124,610,-0.99,0.27,12,0.18,-1398.00,5138.00,3535,20240201,-60.74,1300,20241115,6.77,3535,-60.74,20240201,1300,6.77,20241115,3535,-60.74,20240201,1300,6.77,20241115,0.50,N,115160,500,219 억,,2058822,N,N,0,N,00,N 20241125,150852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1388,10,2,0.73,107236303,77960,221.63,1370,1394,1356,1791,965,1378,1375.53,4.68,0,32537,1442,1410,1393,1361,1344,1401,1352,220,413,500,1010,1,1,43970124,610,-0.99,0.27,12,0.18,-1398.00,5138.00,3535,20240201,-60.74,1300,20241115,6.77,3535,-60.74,20240201,1300,6.77,20241115,3535,-60.74,20240201,1300,6.77,20241115,0.50,N,115160,500,219 억,,2058822,N,N,0,N,00,N 20241125,140850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1393,15,2,1.09,101128452,73523,209.01,1370,1394,1356,1791,965,1378,1375.47,4.68,0,35020,1442,1410,1393,1361,1344,1401,1352,220,413,500,1010,1,1,43970124,613,-1.00,0.27,12,0.17,-1398.00,5138.00,3535,20240201,-60.59,1300,20241115,7.15,3535,-60.59,20240201,1300,7.15,20241115,3535,-60.59,20240201,1300,7.15,20241115,0.50,N,115160,500,219 억,,2058822,N,N,0,N,00,N diff --git a/115180/price/prices-20241101.csv b/115180/price/prices-20241101.csv index 78aa3884b755..db12d141afb7 100644 --- a/115180/price/prices-20241101.csv +++ b/115180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4485,0,3,0.00,605914685,137329,165.16,4505,4545,4285,5830,3140,4485,4411.60,0.87,0,-864,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1448,-4.59,2.71,12,0.43,-978.00,1655.00,6500,20231220,-31.00,2972,20231208,50.91,5860,-23.46,20241021,3200,40.16,20240805,7140,-37.18,20231215,3200,40.16,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N +20241126,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4445,-40,5,-0.89,584769030,132603,159.48,4505,4545,4285,5830,3140,4485,4409.92,0.87,0,-561,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1435,-4.54,2.69,12,0.41,-978.00,1655.00,6500,20231220,-31.62,2972,20231208,49.56,5860,-24.15,20241021,3200,38.91,20240805,7140,-37.75,20231215,3200,38.91,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N +20241126,140854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4415,-70,5,-1.56,519822880,117859,141.75,4505,4545,4285,5830,3140,4485,4410.55,0.87,0,-2611,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1426,-4.51,2.67,12,0.36,-978.00,1655.00,6500,20231220,-32.08,2972,20231208,48.55,5860,-24.66,20241021,3200,37.97,20240805,7140,-38.17,20231215,3200,37.97,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N +20241126,130853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4455,-30,5,-0.67,479287970,108672,130.70,4505,4545,4285,5830,3140,4485,4410.41,0.87,0,-5972,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1439,-4.56,2.69,12,0.34,-978.00,1655.00,6500,20231220,-31.46,2972,20231208,49.90,5860,-23.98,20241021,3200,39.22,20240805,7140,-37.61,20231215,3200,39.22,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N +20241126,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,-15,5,-0.33,424285070,96367,115.90,4505,4545,4285,5830,3140,4485,4402.80,0.87,0,-11829,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1443,-4.57,2.70,12,0.30,-978.00,1655.00,6500,20231220,-31.23,2972,20231208,50.40,5860,-23.72,20241021,3200,39.69,20240805,7140,-37.39,20231215,3200,39.69,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N +20241126,110902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,-90,5,-2.01,240317890,54820,65.93,4505,4545,4285,5830,3140,4485,4383.76,0.87,0,-18648,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1419,-4.49,2.66,12,0.17,-978.00,1655.00,6500,20231220,-32.38,2972,20231208,47.88,5860,-25.00,20241021,3200,37.34,20240805,7140,-38.45,20231215,3200,37.34,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N +20241126,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,-90,5,-2.01,184742595,42189,50.74,4505,4545,4285,5830,3140,4485,4378.93,0.87,0,-17977,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1419,-4.49,2.66,12,0.13,-978.00,1655.00,6500,20231220,-32.38,2972,20231208,47.88,5860,-25.00,20241021,3200,37.34,20240805,7140,-38.45,20231215,3200,37.34,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N +20241126,090858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4425,-60,5,-1.34,25339045,5652,6.80,4505,4545,4415,5830,3140,4485,4483.20,0.87,0,-4626,4708,4596,4488,4376,4268,4652,4432,161,1345,500,3040,5,1,32292671,1429,-4.52,2.67,12,0.02,-978.00,1655.00,6500,20231220,-31.92,2972,20231208,48.89,5860,-24.49,20241021,3200,38.28,20240805,7140,-38.03,20231215,3200,38.28,20240805,0.61,N,115180,500,161 억,,281034,N,N,0,N,00,N 20241125,160835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4485,65,2,1.47,372943465,83062,59.12,4380,4600,4380,5740,3095,4420,4489.99,0.85,0,7287,4573,4496,4378,4301,4183,4437,4242,161,1320,500,3000,5,1,32292671,1448,-4.59,2.71,12,0.26,-978.00,1655.00,6500,20231220,-31.00,2972,20231208,50.91,5860,-23.46,20241021,3200,40.16,20240805,7140,-37.18,20231215,3200,40.16,20240805,0.61,N,115180,500,161 억,,273769,N,N,0,N,00,N 20241125,150852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4455,35,2,0.79,363911270,81046,57.69,4380,4600,4380,5740,3095,4420,4490.18,0.85,0,7281,4573,4496,4378,4301,4183,4437,4242,161,1320,500,3000,5,1,32292671,1439,-4.56,2.69,12,0.25,-978.00,1655.00,6500,20231220,-31.46,2972,20231208,49.90,5860,-23.98,20241021,3200,39.22,20240805,7140,-37.61,20231215,3200,39.22,20240805,0.61,N,115180,500,161 억,,273769,N,N,0,N,00,N 20241125,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4445,25,2,0.57,343587785,76471,54.43,4380,4600,4380,5740,3095,4420,4493.05,0.85,0,5967,4573,4496,4378,4301,4183,4437,4242,161,1320,500,3000,5,1,32292671,1435,-4.54,2.69,12,0.24,-978.00,1655.00,6500,20231220,-31.62,2972,20231208,49.56,5860,-24.15,20241021,3200,38.91,20240805,7140,-37.75,20231215,3200,38.91,20240805,0.61,N,115180,500,161 억,,273769,N,N,0,N,00,N diff --git a/115310/price/prices-20241101.csv b/115310/price/prices-20241101.csv index 2555db03a3d6..f829fd8da6f6 100644 --- a/115310/price/prices-20241101.csv +++ b/115310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19910,220,2,1.12,51640600,2608,47.88,19690,19910,19690,25550,13790,19690,19800.84,4.49,0,335,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,636,8.88,0.48,12,0.08,2242.00,41313.00,23050,20240202,-13.62,18170,20240805,9.58,23050,-13.62,20240202,18170,9.58,20240805,23050,-13.62,20240202,18170,9.58,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N +20241126,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19900,210,2,1.07,42126040,2130,39.10,19690,19900,19690,25550,13790,19690,19777.48,4.49,0,324,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,635,8.88,0.48,12,0.07,2242.00,41313.00,23050,20240202,-13.67,18170,20240805,9.52,23050,-13.67,20240202,18170,9.52,20240805,23050,-13.67,20240202,18170,9.52,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N +20241126,140855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19780,90,2,0.46,26939560,1365,25.06,19690,19880,19690,25550,13790,19690,19735.94,4.49,0,246,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,632,8.82,0.48,12,0.04,2242.00,41313.00,23050,20240202,-14.19,18170,20240805,8.86,23050,-14.19,20240202,18170,8.86,20240805,23050,-14.19,20240202,18170,8.86,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N +20241126,130853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19750,60,2,0.30,24667930,1250,22.95,19690,19880,19690,25550,13790,19690,19734.34,4.49,0,167,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,631,8.81,0.48,12,0.04,2242.00,41313.00,23050,20240202,-14.32,18170,20240805,8.70,23050,-14.32,20240202,18170,8.70,20240805,23050,-14.32,20240202,18170,8.70,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N +20241126,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19750,60,2,0.30,16866700,855,15.70,19690,19880,19690,25550,13790,19690,19727.13,4.49,0,101,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,631,8.81,0.48,12,0.03,2242.00,41313.00,23050,20240202,-14.32,18170,20240805,8.70,23050,-14.32,20240202,18170,8.70,20240805,23050,-14.32,20240202,18170,8.70,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N +20241126,110902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19750,60,2,0.30,14298220,725,13.31,19690,19880,19690,25550,13790,19690,19721.68,4.49,0,101,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,631,8.81,0.48,12,0.02,2242.00,41313.00,23050,20240202,-14.32,18170,20240805,8.70,23050,-14.32,20240202,18170,8.70,20240805,23050,-14.32,20240202,18170,8.70,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N +20241126,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19720,30,2,0.15,8339740,423,7.77,19690,19880,19690,25550,13790,19690,19715.70,4.49,0,11,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,630,8.80,0.48,12,0.01,2242.00,41313.00,23050,20240202,-14.45,18170,20240805,8.53,23050,-14.45,20240202,18170,8.53,20240805,23050,-14.45,20240202,18170,8.53,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N +20241126,090858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19880,190,2,0.96,1398180,71,1.30,19690,19880,19690,25550,13790,19690,19692.68,4.49,0,10,19943,19816,19723,19596,19503,19770,19550,16,5860,500,14570,10,1,3192883,635,8.87,0.48,12,0.00,2242.00,41313.00,23050,20240202,-13.75,18170,20240805,9.41,23050,-13.75,20240202,18170,9.41,20240805,23050,-13.75,20240202,18170,9.41,20240805,1.25,N,115310,500,15 억,,143419,N,N,0,N,00,N 20241125,160835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19690,-180,5,-0.91,107218380,5447,274.13,19720,19850,19630,25800,13910,19870,19683.93,4.47,0,236,20116,19992,19796,19672,19476,19895,19575,16,5930,500,14700,10,1,3192883,629,8.78,0.48,12,0.17,2242.00,41313.00,23050,20240202,-14.58,18170,20240805,8.37,23050,-14.58,20240202,18170,8.37,20240805,23050,-14.58,20240202,18170,8.37,20240805,1.24,N,115310,500,15 억,,142593,N,N,0,N,00,N 20241125,150853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19730,-140,5,-0.70,93649100,4758,239.46,19720,19850,19630,25800,13910,19870,19682.45,4.47,0,259,20116,19992,19796,19672,19476,19895,19575,16,5930,500,14700,10,1,3192883,630,8.80,0.48,12,0.15,2242.00,41313.00,23050,20240202,-14.40,18170,20240805,8.59,23050,-14.40,20240202,18170,8.59,20240805,23050,-14.40,20240202,18170,8.59,20240805,1.24,N,115310,500,15 억,,142593,N,N,0,N,00,N 20241125,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19680,-190,5,-0.96,91322560,4640,233.52,19720,19850,19630,25800,13910,19870,19681.59,4.47,0,209,20116,19992,19796,19672,19476,19895,19575,16,5930,500,14700,10,1,3192883,628,8.78,0.48,12,0.15,2242.00,41313.00,23050,20240202,-14.62,18170,20240805,8.31,23050,-14.62,20240202,18170,8.31,20240805,23050,-14.62,20240202,18170,8.31,20240805,1.24,N,115310,500,15 억,,142593,N,N,0,N,00,N diff --git a/115390/price/prices-20241101.csv b/115390/price/prices-20241101.csv index 8d5c67cc2ac5..ee53136c09fc 100644 --- a/115390/price/prices-20241101.csv +++ b/115390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160848,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241126,150855,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241126,140855,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241126,130853,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241126,120858,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241126,110902,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241126,100907,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N +20241126,090859,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N 20241125,160835,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N 20241125,150853,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N 20241125,140851,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.06,N,115390,500,240 억,,39444962,N,N,0,N,00,N diff --git a/115440/price/prices-20241101.csv b/115440/price/prices-20241101.csv index e70b58a92aa0..04009d82e52e 100644 --- a/115440/price/prices-20241101.csv +++ b/115440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,10,2,0.14,1061457830,152902,97.61,7020,7110,6860,9040,4880,6960,6942.08,0.58,0,11550,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,750,11.08,0.99,12,1.42,629.00,7071.00,9000,20231201,-22.56,5630,20240805,23.80,8900,-21.69,20241015,5630,23.80,20240805,9000,-22.56,20231201,5630,23.80,20240805,5.04,N,115440,500,53 억,,62564,N,N,11,N,00,N +20241126,150856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-20,5,-0.29,1039327690,149725,95.58,7020,7110,6860,9040,4880,6960,6941.58,0.58,0,12034,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,746,11.03,0.98,12,1.39,629.00,7071.00,9000,20231201,-22.89,5630,20240805,23.27,8900,-22.02,20241015,5630,23.27,20240805,9000,-22.89,20231201,5630,23.27,20240805,5.04,N,115440,500,53 억,,62564,N,N,0,N,00,N +20241126,140855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-80,5,-1.15,864109150,124432,79.44,7020,7110,6860,9040,4880,6960,6944.43,0.58,0,-5042,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,740,10.94,0.97,12,1.16,629.00,7071.00,9000,20231201,-23.56,5630,20240805,22.20,8900,-22.70,20241015,5630,22.20,20240805,9000,-23.56,20231201,5630,22.20,20240805,5.04,N,115440,500,53 억,,62564,N,N,0,N,00,N +20241126,130854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,-60,5,-0.86,807790470,116237,74.20,7020,7110,6860,9040,4880,6960,6949.51,0.58,0,-3122,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,742,10.97,0.98,12,1.08,629.00,7071.00,9000,20231201,-23.33,5630,20240805,22.56,8900,-22.47,20241015,5630,22.56,20240805,9000,-23.33,20231201,5630,22.56,20240805,5.04,N,115440,500,53 억,,62564,N,N,0,N,00,N +20241126,120858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-40,5,-0.57,663866900,95341,60.86,7020,7110,6880,9040,4880,6960,6963.08,0.58,0,-4997,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,744,11.00,0.98,12,0.89,629.00,7071.00,9000,20231201,-23.11,5630,20240805,22.91,8900,-22.25,20241015,5630,22.91,20240805,9000,-23.11,20231201,5630,22.91,20240805,5.04,N,115440,500,53 억,,62564,N,N,0,N,00,N +20241126,110903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-30,5,-0.43,514253080,73701,47.05,7020,7110,6920,9040,4880,6960,6977.56,0.58,0,-5257,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,745,11.02,0.98,12,0.69,629.00,7071.00,9000,20231201,-23.00,5630,20240805,23.09,8900,-22.13,20241015,5630,23.09,20240805,9000,-23.00,20231201,5630,23.09,20240805,5.04,N,115440,500,53 억,,62564,N,N,0,N,00,N +20241126,100908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-20,5,-0.29,380699070,54449,34.76,7020,7110,6930,9040,4880,6960,6991.85,0.58,0,-8518,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,746,11.03,0.98,12,0.51,629.00,7071.00,9000,20231201,-22.89,5630,20240805,23.27,8900,-22.02,20241015,5630,23.27,20240805,9000,-22.89,20231201,5630,23.27,20240805,5.04,N,115440,500,53 억,,62564,N,N,0,N,00,N +20241126,090859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,40,2,0.57,207316750,29501,18.83,7020,7110,6930,9040,4880,6960,7027.45,0.58,0,-5832,7086,7022,6946,6882,6806,7055,6915,54,2080,500,5280,10,1,10754239,753,11.13,0.99,12,0.27,629.00,7071.00,9000,20231201,-22.22,5630,20240805,24.33,8900,-21.35,20241015,5630,24.33,20240805,9000,-22.22,20231201,5630,24.33,20240805,5.04,N,115440,500,53 억,,62564,N,N,0,N,00,N 20241125,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,130,2,1.90,1081571080,155540,85.94,6870,7010,6870,8870,4790,6830,6953.68,0.64,0,-5942,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,748,11.07,0.98,12,1.45,629.00,7071.00,9000,20231201,-22.67,5630,20240805,23.62,8900,-21.80,20241015,5630,23.62,20240805,9000,-22.67,20231201,5630,23.62,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N 20241125,150853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,140,2,2.05,996712190,143349,79.21,6870,7010,6870,8870,4790,6830,6953.08,0.64,0,-4249,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,750,11.08,0.99,12,1.33,629.00,7071.00,9000,20231201,-22.56,5630,20240805,23.80,8900,-21.69,20241015,5630,23.80,20240805,9000,-22.56,20231201,5630,23.80,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N 20241125,140852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,110,2,1.61,897452660,129102,71.33,6870,7010,6870,8870,4790,6830,6951.54,0.64,0,-4432,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,746,11.03,0.98,12,1.20,629.00,7071.00,9000,20231201,-22.89,5630,20240805,23.27,8900,-22.02,20241015,5630,23.27,20240805,9000,-22.89,20231201,5630,23.27,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N diff --git a/115450/price/prices-20241101.csv b/115450/price/prices-20241101.csv index 93a443f64baf..0c5460020ab5 100644 --- a/115450/price/prices-20241101.csv +++ b/115450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160848,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11170,-170,5,-1.50,9662955020,871213,68.99,11430,11430,10870,14740,7940,11340,11091.17,7.01,0,-133376,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8952,-372.33,5.32,12,1.09,-30.00,2101.00,17700,20240408,-36.89,3397,20231117,228.82,17700,-36.89,20240408,3750,197.87,20240116,17700,-36.89,20240408,3670,204.36,20231204,0.16,N,115450,500,400 억,,5615531,N,N,363,N,00,N +20241126,150856,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11100,-240,5,-2.12,9331257620,841388,66.62,11430,11430,10870,14740,7940,11340,11090.22,7.01,0,-130816,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8896,-370.00,5.28,12,1.05,-30.00,2101.00,17700,20240408,-37.29,3397,20231117,226.76,17700,-37.29,20240408,3750,196.00,20240116,17700,-37.29,20240408,3670,202.45,20231204,0.16,N,115450,500,400 억,,5615531,N,N,1214,N,00,N +20241126,140855,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11170,-170,5,-1.50,8416985160,759193,60.12,11430,11430,10870,14740,7940,11340,11086.65,7.01,0,-116121,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8952,-372.33,5.32,12,0.95,-30.00,2101.00,17700,20240408,-36.89,3397,20231117,228.82,17700,-36.89,20240408,3750,197.87,20240116,17700,-36.89,20240408,3670,204.36,20231204,0.16,N,115450,500,400 억,,5615531,N,N,1214,N,00,N +20241126,130854,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11080,-260,5,-2.29,7273518370,655964,51.94,11430,11430,10870,14740,7940,11340,11088.17,7.01,0,-106857,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8880,-369.33,5.27,12,0.82,-30.00,2101.00,17700,20240408,-37.40,3397,20231117,226.17,17700,-37.40,20240408,3750,195.47,20240116,17700,-37.40,20240408,3670,201.91,20231204,0.16,N,115450,500,400 억,,5615531,N,N,1214,N,00,N +20241126,120858,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11070,-270,5,-2.38,6606805360,595709,47.17,11430,11430,10870,14740,7940,11340,11090.53,7.01,0,-87128,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8871,-369.00,5.27,12,0.74,-30.00,2101.00,17700,20240408,-37.46,3397,20231117,225.88,17700,-37.46,20240408,3750,195.20,20240116,17700,-37.46,20240408,3670,201.63,20231204,0.16,N,115450,500,400 억,,5615531,N,N,1214,N,00,N +20241126,110903,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11140,-200,5,-1.76,6102342730,550169,43.56,11430,11430,10870,14740,7940,11340,11091.62,7.01,0,-77173,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8928,-371.33,5.30,12,0.69,-30.00,2101.00,17700,20240408,-37.06,3397,20231117,227.94,17700,-37.06,20240408,3750,197.07,20240116,17700,-37.06,20240408,3670,203.54,20231204,0.16,N,115450,500,400 억,,5615531,N,N,1214,N,00,N +20241126,100908,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10980,-360,5,-3.17,4821391150,434631,34.42,11430,11430,10870,14740,7940,11340,11092.89,7.01,0,-76573,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8799,-366.00,5.23,12,0.54,-30.00,2101.00,17700,20240408,-37.97,3397,20231117,223.23,17700,-37.97,20240408,3750,192.80,20240116,17700,-37.97,20240408,3670,199.18,20231204,0.16,N,115450,500,400 억,,5615531,N,N,1214,N,00,N +20241126,090859,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11180,-160,5,-1.41,1111544190,98692,7.81,11430,11430,11170,14740,7940,11340,11262.51,7.01,0,-25343,11826,11582,11146,10902,10466,11705,11025,401,3400,500,7030,10,1,80139933,8960,-372.67,5.32,12,0.12,-30.00,2101.00,17700,20240408,-36.84,3397,20231117,229.11,17700,-36.84,20240408,3750,198.13,20240116,17700,-36.84,20240408,3670,204.63,20231204,0.16,N,115450,500,400 억,,5615531,N,N,1214,N,00,N 20241125,160836,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11340,450,2,4.13,13885157920,1247393,52.87,11000,11390,10710,14150,7630,10890,11131.12,6.97,0,68468,11996,11442,10926,10372,9856,11720,10650,401,3260,500,6750,10,1,80139933,9088,-378.00,5.40,12,1.56,-30.00,2101.00,17700,20240408,-35.93,3397,20231117,233.82,17700,-35.93,20240408,3750,202.40,20240116,17700,-35.93,20240408,3670,208.99,20231204,0.17,N,115450,500,400 억,,5586050,N,N,1214,N,00,N 20241125,150853,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11290,400,2,3.67,12563084260,1130540,47.92,11000,11390,10710,14150,7630,10890,11112.46,6.97,0,9282,11996,11442,10926,10372,9856,11720,10650,401,3260,500,6750,10,1,80139933,9048,-376.33,5.37,12,1.41,-30.00,2101.00,17700,20240408,-36.21,3397,20231117,232.35,17700,-36.21,20240408,3750,201.07,20240116,17700,-36.21,20240408,3670,207.63,20231204,0.17,N,115450,500,400 억,,5586050,N,N,219,N,00,N 20241125,140852,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11260,370,2,3.40,11046623480,996209,42.22,11000,11390,10710,14150,7630,10890,11088.66,6.97,0,-4926,11996,11442,10926,10372,9856,11720,10650,401,3260,500,6750,10,1,80139933,9024,-375.33,5.36,12,1.24,-30.00,2101.00,17700,20240408,-36.38,3397,20231117,231.47,17700,-36.38,20240408,3750,200.27,20240116,17700,-36.38,20240408,3670,206.81,20231204,0.17,N,115450,500,400 억,,5586050,N,N,219,N,00,N diff --git a/115480/price/prices-20241101.csv b/115480/price/prices-20241101.csv index a14a61401539..b68a9605f764 100644 --- a/115480/price/prices-20241101.csv +++ b/115480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,637,-3,5,-0.47,53180899,84265,139.11,640,641,625,832,448,640,631.11,0.09,0,-5505,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,386,-3.75,0.56,12,0.14,-170.00,1144.00,950,20231128,-32.95,616,20241115,3.41,896,-28.91,20240111,616,3.41,20241115,950,-32.95,20231128,616,3.41,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N +20241126,150856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,632,-8,5,-1.25,40319402,63828,105.37,640,641,626,832,448,640,631.69,0.09,0,-3200,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,383,-3.72,0.55,12,0.11,-170.00,1144.00,950,20231128,-33.47,616,20241115,2.60,896,-29.46,20240111,616,2.60,20241115,950,-33.47,20231128,616,2.60,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N +20241126,140856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,634,-6,5,-0.94,23583654,37256,61.50,640,641,628,832,448,640,633.02,0.09,0,-4595,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,384,-3.73,0.55,12,0.06,-170.00,1144.00,950,20231128,-33.26,616,20241115,2.92,896,-29.24,20240111,616,2.92,20241115,950,-33.26,20231128,616,2.92,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N +20241126,130854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,629,-11,5,-1.72,23072497,36444,60.16,640,641,629,832,448,640,633.09,0.09,0,-4125,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,381,-3.70,0.55,12,0.06,-170.00,1144.00,950,20231128,-33.79,616,20241115,2.11,896,-29.80,20240111,616,2.11,20241115,950,-33.79,20231128,616,2.11,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N +20241126,120859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,-5,5,-0.78,18919828,29851,49.28,640,641,630,832,448,640,633.81,0.09,0,-4043,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,385,-3.74,0.56,12,0.05,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N +20241126,110903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,636,-4,5,-0.62,16071657,25338,41.83,640,641,632,832,448,640,634.29,0.09,0,-3898,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,386,-3.74,0.56,12,0.04,-170.00,1144.00,950,20231128,-33.05,616,20241115,3.25,896,-29.02,20240111,616,3.25,20241115,950,-33.05,20231128,616,3.25,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N +20241126,100908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,637,-3,5,-0.47,8780786,13843,22.85,640,641,634,832,448,640,634.31,0.09,0,-2759,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,386,-3.75,0.56,12,0.02,-170.00,1144.00,950,20231128,-32.95,616,20241115,3.41,896,-28.91,20240111,616,3.41,20241115,950,-32.95,20231128,616,3.41,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N +20241126,090900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,-5,5,-0.78,84458,132,0.22,640,641,635,832,448,640,639.83,0.09,0,-130,666,653,640,627,614,653,627,303,192,500,460,1,1,60624558,385,-3.74,0.56,12,0.00,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.17,N,115480,500,303 억,,55239,N,N,0,N,00,N 20241125,160836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,0,3,0.00,38600151,60576,91.69,640,653,627,832,448,640,637.22,0.09,0,-1861,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,388,-3.76,0.56,12,0.10,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N 20241125,150854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,0,3,0.00,36350749,57055,86.36,640,653,627,832,448,640,637.12,0.09,0,-1230,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,388,-3.76,0.56,12,0.09,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N 20241125,140852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,636,-4,5,-0.62,30454478,47793,72.34,640,653,627,832,448,640,637.22,0.09,0,-153,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,386,-3.74,0.56,12,0.08,-170.00,1144.00,950,20231128,-33.05,616,20241115,3.25,896,-29.02,20240111,616,3.25,20241115,950,-33.05,20231128,616,3.25,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N diff --git a/115500/price/prices-20241101.csv b/115500/price/prices-20241101.csv index 1eabcfce565e..f69514904b80 100644 --- a/115500/price/prices-20241101.csv +++ b/115500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7900,110,2,1.41,11182103480,1382027,213.54,8170,8540,7750,10120,5460,7790,8091.41,1.63,0,-12878,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,948,34.20,4.88,12,11.52,231.00,1619.00,9320,20240215,-15.24,4800,20240805,64.58,9320,-15.24,20240215,4800,64.58,20240805,9320,-15.24,20240215,4800,64.58,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N +20241126,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7910,120,2,1.54,10879333410,1343735,207.62,8170,8540,7750,10120,5460,7790,8096.34,1.63,0,-16789,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,949,34.24,4.89,12,11.20,231.00,1619.00,9320,20240215,-15.13,4800,20240805,64.79,9320,-15.13,20240215,4800,64.79,20240805,9320,-15.13,20240215,4800,64.79,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N +20241126,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7810,20,2,0.26,10507039380,1296554,200.33,8170,8540,7750,10120,5460,7790,8103.82,1.63,0,-14861,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,937,33.81,4.82,12,10.80,231.00,1619.00,9320,20240215,-16.20,4800,20240805,62.71,9320,-16.20,20240215,4800,62.71,20240805,9320,-16.20,20240215,4800,62.71,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N +20241126,130854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7820,30,2,0.39,10011697640,1233087,190.53,8170,8540,7820,10120,5460,7790,8119.22,1.63,0,-17760,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,938,33.85,4.83,12,10.28,231.00,1619.00,9320,20240215,-16.09,4800,20240805,62.92,9320,-16.09,20240215,4800,62.92,20240805,9320,-16.09,20240215,4800,62.92,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N +20241126,120859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8000,210,2,2.70,9229554630,1134236,175.25,8170,8540,7870,10120,5460,7790,8137.24,1.63,0,-30775,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,960,34.63,4.94,12,9.45,231.00,1619.00,9320,20240215,-14.16,4800,20240805,66.67,9320,-14.16,20240215,4800,66.67,20240805,9320,-14.16,20240215,4800,66.67,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N +20241126,110904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,350,2,4.49,8895790500,1092819,168.85,8170,8540,7870,10120,5460,7790,8140.22,1.63,0,-30677,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,977,35.24,5.03,12,9.11,231.00,1619.00,9320,20240215,-12.66,4800,20240805,69.58,9320,-12.66,20240215,4800,69.58,20240805,9320,-12.66,20240215,4800,69.58,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N +20241126,100908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,390,2,5.01,8273406580,1015743,156.94,8170,8540,7870,10120,5460,7790,8145.18,1.63,0,-49236,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,982,35.41,5.05,12,8.46,231.00,1619.00,9320,20240215,-12.23,4800,20240805,70.42,9320,-12.23,20240215,4800,70.42,20240805,9320,-12.23,20240215,4800,70.42,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N +20241126,090900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,200,2,2.57,5479001650,668307,103.26,8170,8540,7880,10120,5460,7790,8198.33,1.63,0,-103994,8230,8010,7740,7520,7250,8120,7630,60,2330,500,5600,10,1,12000000,959,34.59,4.94,12,5.57,231.00,1619.00,9320,20240215,-14.27,4800,20240805,66.46,9320,-14.27,20240215,4800,66.46,20240805,9320,-14.27,20240215,4800,66.46,20240805,4.20,N,115500,500,60 억,,195611,N,N,0,N,00,N 20241125,160837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,470,2,6.42,4686526830,608042,93.47,7510,7960,7470,9510,5130,7320,7707.42,1.06,0,67084,7840,7580,7370,7110,6900,7475,7005,60,2190,500,5270,10,1,12000000,935,33.72,4.81,12,5.07,231.00,1619.00,9320,20240215,-16.42,4800,20240805,62.29,9320,-16.42,20240215,4800,62.29,20240805,9320,-16.42,20240215,4800,62.29,20240805,4.21,N,115500,500,60 억,,127184,N,N,0,N,00,N 20241125,150854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,460,2,6.28,4396306040,570733,87.74,7510,7960,7470,9510,5130,7320,7702.91,1.06,0,77286,7840,7580,7370,7110,6900,7475,7005,60,2190,500,5270,10,1,12000000,934,33.68,4.81,12,4.76,231.00,1619.00,9320,20240215,-16.52,4800,20240805,62.08,9320,-16.52,20240215,4800,62.08,20240805,9320,-16.52,20240215,4800,62.08,20240805,4.21,N,115500,500,60 억,,127184,N,N,0,N,00,N 20241125,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7710,390,2,5.33,3997850370,519128,79.81,7510,7960,7470,9510,5130,7320,7701.09,1.06,0,81411,7840,7580,7370,7110,6900,7475,7005,60,2190,500,5270,10,1,12000000,925,33.38,4.76,12,4.33,231.00,1619.00,9320,20240215,-17.27,4800,20240805,60.62,9320,-17.27,20240215,4800,60.62,20240805,9320,-17.27,20240215,4800,60.62,20240805,4.21,N,115500,500,60 억,,127184,N,N,0,N,00,N diff --git a/115530/price/prices-20241101.csv b/115530/price/prices-20241101.csv index ee8d53980a57..f7ec940375b0 100644 --- a/115530/price/prices-20241101.csv +++ b/115530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,-4,5,-0.99,91146562,229416,201.86,404,409,388,525,283,404,397.30,0.52,0,2214,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,272,66.67,2.41,12,0.34,6.00,166.00,650,20240826,-38.46,236,20240307,69.49,650,-38.46,20240826,236,69.49,20240307,650,-38.46,20240826,236,69.49,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N +20241126,150857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-3,5,-0.74,88220610,222129,195.45,404,409,388,525,283,404,397.16,0.52,0,2214,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,273,66.83,2.42,12,0.33,6.00,166.00,650,20240826,-38.31,236,20240307,69.92,650,-38.31,20240826,236,69.92,20240307,650,-38.31,20240826,236,69.92,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N +20241126,140856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,397,-7,5,-1.73,86652831,218207,192.00,404,409,388,525,283,404,397.11,0.52,0,2629,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,270,66.17,2.39,12,0.32,6.00,166.00,650,20240826,-38.92,236,20240307,68.22,650,-38.92,20240826,236,68.22,20240307,650,-38.92,20240826,236,68.22,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N +20241126,130855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,398,-6,5,-1.49,84934703,213879,188.19,404,409,388,525,283,404,397.12,0.52,0,5671,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,270,66.33,2.40,12,0.31,6.00,166.00,650,20240826,-38.77,236,20240307,68.64,650,-38.77,20240826,236,68.64,20240307,650,-38.77,20240826,236,68.64,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N +20241126,120859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,388,-16,5,-3.96,76167638,191464,168.47,404,409,388,525,283,404,397.82,0.52,0,8416,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,264,64.67,2.34,12,0.28,6.00,166.00,650,20240826,-40.31,236,20240307,64.41,650,-40.31,20240826,236,64.41,20240307,650,-40.31,20240826,236,64.41,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N +20241126,110904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-3,5,-0.74,50415286,126376,111.20,404,409,397,525,283,404,398.93,0.52,0,7756,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,273,66.83,2.42,12,0.19,6.00,166.00,650,20240826,-38.31,236,20240307,69.92,650,-38.31,20240826,236,69.92,20240307,650,-38.31,20240826,236,69.92,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N +20241126,100909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,403,-1,5,-0.25,40073486,100428,88.37,404,409,397,525,283,404,399.03,0.52,0,7643,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,274,67.17,2.43,12,0.15,6.00,166.00,650,20240826,-38.00,236,20240307,70.76,650,-38.00,20240826,236,70.76,20240307,650,-38.00,20240826,236,70.76,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N +20241126,090900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,397,-7,5,-1.73,10590206,26635,23.44,404,404,397,525,283,404,397.60,0.52,0,2058,413,408,402,397,391,411,400,68,121,100,260,1,1,67963000,270,66.17,2.39,12,0.04,6.00,166.00,650,20240826,-38.92,236,20240307,68.22,650,-38.92,20240826,236,68.22,20240307,650,-38.92,20240826,236,68.22,20240307,0.00,N,115530,100,67 억,,350102,N,N,0,N,00,N 20241125,160837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,404,8,2,2.02,45058015,112315,128.06,396,407,396,514,278,396,401.18,0.47,0,30020,428,411,403,386,378,408,383,68,118,100,260,1,1,67963000,275,67.33,2.43,12,0.17,6.00,166.00,650,20240826,-37.85,236,20240307,71.19,650,-37.85,20240826,236,71.19,20240307,650,-37.85,20240826,236,71.19,20240307,0.00,N,115530,100,67 억,,320082,N,N,0,N,00,N 20241125,150854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,403,7,2,1.77,42325583,105503,120.29,396,407,396,514,278,396,401.18,0.47,0,30262,428,411,403,386,378,408,383,68,118,100,260,1,1,67963000,274,67.17,2.43,12,0.16,6.00,166.00,650,20240826,-38.00,236,20240307,70.76,650,-38.00,20240826,236,70.76,20240307,650,-38.00,20240826,236,70.76,20240307,0.00,N,115530,100,67 억,,320082,N,N,0,N,00,N 20241125,140853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,403,7,2,1.77,39420640,98298,112.08,396,407,396,514,278,396,401.03,0.47,0,30262,428,411,403,386,378,408,383,68,118,100,260,1,1,67963000,274,67.17,2.43,12,0.14,6.00,166.00,650,20240826,-38.00,236,20240307,70.76,650,-38.00,20240826,236,70.76,20240307,650,-38.00,20240826,236,70.76,20240307,0.00,N,115530,100,67 억,,320082,N,N,0,N,00,N diff --git a/115570/price/prices-20241101.csv b/115570/price/prices-20241101.csv index fec08241091a..3ca7ab4f05d7 100644 --- a/115570/price/prices-20241101.csv +++ b/115570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,125,2,5.03,303666910,117707,27.06,2515,2650,2485,3230,1740,2485,2579.82,0.78,0,11378,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,208,-1.41,0.32,12,1.47,-1846.00,8034.00,3700,20241118,-29.46,2210,20240805,18.10,3700,-29.46,20241118,2210,18.10,20240805,3700,-29.46,20241118,2210,18.10,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N +20241126,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,145,2,5.84,296751765,115062,26.45,2515,2650,2485,3230,1740,2485,2579.06,0.78,0,11306,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,210,-1.42,0.33,12,1.44,-1846.00,8034.00,3700,20241118,-28.92,2210,20240805,19.00,3700,-28.92,20241118,2210,19.00,20240805,3700,-28.92,20241118,2210,19.00,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N +20241126,140857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,110,2,4.43,261789965,101784,23.40,2515,2620,2485,3230,1740,2485,2572.01,0.78,0,10268,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,207,-1.41,0.32,12,1.27,-1846.00,8034.00,3700,20241118,-29.86,2210,20240805,17.42,3700,-29.86,20241118,2210,17.42,20240805,3700,-29.86,20241118,2210,17.42,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N +20241126,130855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,110,2,4.43,221892715,86459,19.87,2515,2620,2485,3230,1740,2485,2566.45,0.78,0,6913,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,207,-1.41,0.32,12,1.08,-1846.00,8034.00,3700,20241118,-29.86,2210,20240805,17.42,3700,-29.86,20241118,2210,17.42,20240805,3700,-29.86,20241118,2210,17.42,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N +20241126,120900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,85,2,3.42,208388870,81240,18.67,2515,2620,2485,3230,1740,2485,2565.10,0.78,0,6561,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,205,-1.39,0.32,12,1.02,-1846.00,8034.00,3700,20241118,-30.54,2210,20240805,16.29,3700,-30.54,20241118,2210,16.29,20240805,3700,-30.54,20241118,2210,16.29,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N +20241126,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,125,2,5.03,176382625,68759,15.81,2515,2620,2485,3230,1740,2485,2565.23,0.78,0,4736,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,208,-1.41,0.32,12,0.86,-1846.00,8034.00,3700,20241118,-29.46,2210,20240805,18.10,3700,-29.46,20241118,2210,18.10,20240805,3700,-29.46,20241118,2210,18.10,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N +20241126,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,70,2,2.82,138350755,54078,12.43,2515,2620,2485,3230,1740,2485,2558.36,0.78,0,6792,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,204,-1.38,0.32,12,0.68,-1846.00,8034.00,3700,20241118,-30.95,2210,20240805,15.61,3700,-30.95,20241118,2210,15.61,20240805,3700,-30.95,20241118,2210,15.61,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N +20241126,090901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,65,2,2.62,41806915,16579,3.81,2515,2580,2485,3230,1740,2485,2521.68,0.78,0,1249,3705,3095,2750,2140,1795,2922,1967,40,745,500,1680,5,1,7984508,204,-1.38,0.32,12,0.21,-1846.00,8034.00,3700,20241118,-31.08,2210,20240805,15.38,3700,-31.08,20241118,2210,15.38,20240805,3700,-31.08,20241118,2210,15.38,20240805,0.02,N,115570,500,39 억,,62109,N,N,0,N,00,N 20241125,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-900,5,-26.59,1131258000,417510,307.68,3360,3360,2405,4400,2370,3385,2710.32,0.44,0,25316,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,198,-1.35,0.31,12,5.23,-1846.00,8034.00,3700,20241118,-32.84,2210,20240805,12.44,3700,-32.84,20241118,2210,12.44,20240805,3700,-32.84,20241118,2210,12.44,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N 20241125,150855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-910,5,-26.88,971049825,352049,259.44,3360,3360,2405,4400,2370,3385,2758.28,0.44,0,24921,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,198,-1.34,0.31,12,4.41,-1846.00,8034.00,3700,20241118,-33.11,2210,20240805,11.99,3700,-33.11,20241118,2210,11.99,20240805,3700,-33.11,20241118,2210,11.99,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N 20241125,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-145,5,-4.28,264104985,81160,59.81,3360,3360,3135,4400,2370,3385,3254.13,0.44,0,-3422,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,259,-1.76,0.40,12,1.02,-1846.00,8034.00,3700,20241118,-12.43,2210,20240805,46.61,3700,-12.43,20241118,2210,46.61,20240805,3700,-12.43,20241118,2210,46.61,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N diff --git a/115610/price/prices-20241101.csv b/115610/price/prices-20241101.csv index 358989a90d53..8f66a4f9fb39 100644 --- a/115610/price/prices-20241101.csv +++ b/115610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2090,0,3,0.00,460327955,220005,72.59,2110,2155,2060,2715,1465,2090,2092.35,1.65,0,13342,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,340,-7.01,5.17,12,1.35,-298.00,404.00,6100,20240126,-65.74,1850,20240805,12.97,6100,-65.74,20240126,1850,12.97,20240805,6100,-65.74,20240126,1850,12.97,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N +20241126,150858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,5,2,0.24,441659365,211090,69.65,2110,2155,2060,2715,1465,2090,2092.28,1.65,0,11712,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,341,-7.03,5.19,12,1.30,-298.00,404.00,6100,20240126,-65.66,1850,20240805,13.24,6100,-65.66,20240126,1850,13.24,20240805,6100,-65.66,20240126,1850,13.24,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N +20241126,140857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2090,0,3,0.00,405323795,193780,63.94,2110,2155,2060,2715,1465,2090,2091.67,1.65,0,952,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,340,-7.01,5.17,12,1.19,-298.00,404.00,6100,20240126,-65.74,1850,20240805,12.97,6100,-65.74,20240126,1850,12.97,20240805,6100,-65.74,20240126,1850,12.97,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N +20241126,130855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,10,2,0.48,385489565,184304,60.81,2110,2155,2060,2715,1465,2090,2091.60,1.65,0,-568,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,341,-7.05,5.20,12,1.13,-298.00,404.00,6100,20240126,-65.57,1850,20240805,13.51,6100,-65.57,20240126,1850,13.51,20240805,6100,-65.57,20240126,1850,13.51,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N +20241126,120900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,-20,5,-0.96,356169160,170215,56.16,2110,2155,2060,2715,1465,2090,2092.47,1.65,0,-2317,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,336,-6.95,5.12,12,1.05,-298.00,404.00,6100,20240126,-66.07,1850,20240805,11.89,6100,-66.07,20240126,1850,11.89,20240805,6100,-66.07,20240126,1850,11.89,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N +20241126,110905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,10,2,0.48,294533570,140460,46.34,2110,2155,2060,2715,1465,2090,2096.92,1.65,0,13038,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,341,-7.05,5.20,12,0.86,-298.00,404.00,6100,20240126,-65.57,1850,20240805,13.51,6100,-65.57,20240126,1850,13.51,20240805,6100,-65.57,20240126,1850,13.51,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N +20241126,100909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,15,2,0.72,213894760,101897,33.62,2110,2155,2060,2715,1465,2090,2099.13,1.65,0,12624,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,342,-7.06,5.21,12,0.63,-298.00,404.00,6100,20240126,-65.49,1850,20240805,13.78,6100,-65.49,20240126,1850,13.78,20240805,6100,-65.49,20240126,1850,13.78,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N +20241126,090901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-30,5,-1.44,75706740,36553,12.06,2110,2125,2060,2715,1465,2090,2071.15,1.65,0,14669,2250,2170,2125,2045,2000,2147,2022,81,625,500,1290,5,1,16254535,335,-6.91,5.10,12,0.22,-298.00,404.00,6100,20240126,-66.23,1850,20240805,11.35,6100,-66.23,20240126,1850,11.35,20240805,6100,-66.23,20240126,1850,11.35,20240805,0.34,N,115610,500,81 억,,268287,N,N,0,N,00,N 20241125,160838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2090,-75,5,-3.46,640214285,302079,59.49,2180,2205,2080,2810,1520,2165,2119.56,1.79,0,-22186,2478,2321,2238,2081,1998,2400,2160,81,645,500,1340,5,1,16254535,340,-7.01,5.17,12,1.86,-298.00,404.00,6100,20240126,-65.74,1850,20240805,12.97,6100,-65.74,20240126,1850,12.97,20240805,6100,-65.74,20240126,1850,12.97,20240805,0.37,N,115610,500,81 억,,290409,N,N,0,N,00,N 20241125,150855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,-70,5,-3.23,609289935,287306,56.58,2180,2205,2080,2810,1520,2165,2120.70,1.79,0,-19681,2478,2321,2238,2081,1998,2400,2160,81,645,500,1340,5,1,16254535,341,-7.03,5.19,12,1.77,-298.00,404.00,6100,20240126,-65.66,1850,20240805,13.24,6100,-65.66,20240126,1850,13.24,20240805,6100,-65.66,20240126,1850,13.24,20240805,0.37,N,115610,500,81 억,,290409,N,N,0,N,00,N 20241125,140853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-65,5,-3.00,579493620,273124,53.79,2180,2205,2080,2810,1520,2165,2121.72,1.79,0,-17914,2478,2321,2238,2081,1998,2400,2160,81,645,500,1340,5,1,16254535,341,-7.05,5.20,12,1.68,-298.00,404.00,6100,20240126,-65.57,1850,20240805,13.51,6100,-65.57,20240126,1850,13.51,20240805,6100,-65.57,20240126,1850,13.51,20240805,0.37,N,115610,500,81 억,,290409,N,N,0,N,00,N diff --git a/116100/price/prices-20241101.csv b/116100/price/prices-20241101.csv index 7b9c1e9ad5ac..7518b2cc467b 100644 --- a/116100/price/prices-20241101.csv +++ b/116100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160850,57,100.00,KONEX,,,N,N,N,N, ,N,1834,237,2,14.84,161671,118,786.67,1358,1834,1358,1836,1358,1597,1370.09,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,114,33.96,0.64,12,0.00,54.00,2863.00,2195,20240726,-16.45,900,20240103,103.78,2195,-16.45,20240726,900,103.78,20240103,2195,-16.45,20240726,900,103.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241126,150858,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241126,140857,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241126,130856,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241126,120900,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241126,110905,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241126,100910,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241126,090901,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1782,1689,1507,1414,1232,1598,1323,31,239,500,950,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241125,160838,57,100.00,KONEX,,,N,N,N,N, ,N,1597,39,2,2.50,23688,15,5.10,1600,1600,1325,1791,1325,1558,1579.20,0.00,0,0,1827,1692,1424,1289,1021,1760,1357,31,233,500,930,1,1,6239986,100,29.57,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.24,900,20240103,77.44,2195,-27.24,20240726,900,77.44,20240103,2195,-27.24,20240726,900,77.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241125,150855,57,100.00,KONEX,,,N,N,N,N, ,N,1600,42,2,2.70,1600,1,0.34,1600,1600,1600,1791,1325,1558,1600.00,0.00,0,0,1827,1692,1424,1289,1021,1760,1357,31,233,500,930,1,1,6239986,100,29.63,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.11,900,20240103,77.78,2195,-27.11,20240726,900,77.78,20240103,2195,-27.11,20240726,900,77.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241125,140854,57,100.00,KONEX,,,N,N,N,N, ,N,1600,42,2,2.70,1600,1,0.34,1600,1600,1600,1791,1325,1558,1600.00,0.00,0,0,1827,1692,1424,1289,1021,1760,1357,31,233,500,930,1,1,6239986,100,29.63,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.11,900,20240103,77.78,2195,-27.11,20240726,900,77.78,20240103,2195,-27.11,20240726,900,77.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20241101.csv b/117580/price/prices-20241101.csv index 87c03626f43c..fbc4a8447af0 100644 --- a/117580/price/prices-20241101.csv +++ b/117580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160851,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9190,-60,5,-0.65,1275192350,138829,54.96,9270,9270,9120,12020,6480,9250,9184.35,0.00,0,31706,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2527,16.92,0.79,12,0.50,543.00,11694.00,14100,20240604,-34.82,7750,20231227,18.58,14100,-34.82,20240604,7960,15.45,20240103,14100,-34.82,20240604,7750,18.58,20231227,3.18,N,117580,1000,275 억,,0,N,N,1,N,00,N +20241126,150858,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9200,-50,5,-0.54,1199863890,130638,51.71,9270,9270,9120,12020,6480,9250,9183.60,0.00,0,30518,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2530,16.94,0.79,12,0.48,543.00,11694.00,14100,20240604,-34.75,7750,20231227,18.71,14100,-34.75,20240604,7960,15.58,20240103,14100,-34.75,20240604,7750,18.71,20231227,3.18,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241126,140858,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9220,-30,5,-0.32,1011081950,110141,43.60,9270,9270,9120,12020,6480,9250,9178.55,0.00,0,19157,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2536,16.98,0.79,12,0.40,543.00,11694.00,14100,20240604,-34.61,7750,20231227,18.97,14100,-34.61,20240604,7960,15.83,20240103,14100,-34.61,20240604,7750,18.97,20231227,3.18,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241126,130856,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9150,-100,5,-1.08,894332050,97428,38.57,9270,9270,9120,12020,6480,9250,9177.89,0.00,0,14080,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2516,16.85,0.78,12,0.35,543.00,11694.00,14100,20240604,-35.11,7750,20231227,18.06,14100,-35.11,20240604,7960,14.95,20240103,14100,-35.11,20240604,7750,18.06,20231227,3.18,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241126,120901,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9180,-70,5,-0.76,800869490,87231,34.53,9270,9270,9120,12020,6480,9250,9179.35,0.00,0,10231,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2525,16.91,0.79,12,0.32,543.00,11694.00,14100,20240604,-34.89,7750,20231227,18.45,14100,-34.89,20240604,7960,15.33,20240103,14100,-34.89,20240604,7750,18.45,20231227,3.18,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241126,110905,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9200,-50,5,-0.54,631510420,68802,27.24,9270,9270,9120,12020,6480,9250,9176.46,0.00,0,12416,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2530,16.94,0.79,12,0.25,543.00,11694.00,14100,20240604,-34.75,7750,20231227,18.71,14100,-34.75,20240604,7960,15.58,20240103,14100,-34.75,20240604,7750,18.71,20231227,3.18,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241126,100910,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9150,-100,5,-1.08,511587160,55723,22.06,9270,9270,9120,12020,6480,9250,9178.24,0.00,0,7680,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2516,16.85,0.78,12,0.20,543.00,11694.00,14100,20240604,-35.11,7750,20231227,18.06,14100,-35.11,20240604,7960,14.95,20240103,14100,-35.11,20240604,7750,18.06,20231227,3.18,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241126,090902,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9200,-50,5,-0.54,131140300,14248,5.64,9270,9270,9120,12020,6480,9250,9196.34,0.00,0,-3952,9530,9390,9300,9160,9070,9345,9115,275,2770,1000,5730,10,1,27500000,2530,16.94,0.79,12,0.05,543.00,11694.00,14100,20240604,-34.75,7750,20231227,18.71,14100,-34.75,20240604,7960,15.58,20240103,14100,-34.75,20240604,7750,18.71,20231227,3.18,N,117580,1000,275 억,,0,N,N,0,N,00,N 20241125,160838,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9250,-80,5,-0.86,2312093430,247214,31.31,9300,9440,9210,12120,6540,9330,9352.84,0.00,0,75094,10090,9710,9520,9140,8950,9615,9045,275,2790,1000,5780,10,1,27500000,2544,17.03,0.79,12,0.90,543.00,11694.00,14100,20240604,-34.40,7750,20231227,19.35,14100,-34.40,20240604,7960,16.21,20240103,14100,-34.40,20240604,7750,19.35,20231227,3.02,N,117580,1000,275 억,,0,N,N,1,N,00,N 20241125,150856,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9290,-40,5,-0.43,2176839700,232618,29.46,9300,9440,9210,12120,6540,9330,9358.32,0.00,0,75562,10090,9710,9520,9140,8950,9615,9045,275,2790,1000,5780,10,1,27500000,2555,17.11,0.79,12,0.85,543.00,11694.00,14100,20240604,-34.11,7750,20231227,19.87,14100,-34.11,20240604,7960,16.71,20240103,14100,-34.11,20240604,7750,19.87,20231227,3.02,N,117580,1000,275 억,,0,N,N,1,N,00,N 20241125,140854,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9340,10,2,0.11,1729225600,184460,23.36,9300,9440,9260,12120,6540,9330,9375.17,0.00,0,67898,10090,9710,9520,9140,8950,9615,9045,275,2790,1000,5780,10,1,27500000,2569,17.20,0.80,12,0.67,543.00,11694.00,14100,20240604,-33.76,7750,20231227,20.52,14100,-33.76,20240604,7960,17.34,20240103,14100,-33.76,20240604,7750,20.52,20231227,3.02,N,117580,1000,275 억,,0,N,N,1,N,00,N diff --git a/117670/price/prices-20241101.csv b/117670/price/prices-20241101.csv index c1e5e375b42c..3bed5d834d4c 100644 --- a/117670/price/prices-20241101.csv +++ b/117670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160851,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241126,150859,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241126,140858,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241126,130856,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241126,120901,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241126,110906,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241126,100910,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241126,090902,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231117,0.00,945,20231117,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241125,160838,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231116,0.00,945,20231116,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241125,150856,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231116,0.00,945,20231116,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241125,140854,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231116,0.00,945,20231116,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231127,945,0.00,20231127,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N diff --git a/117730/price/prices-20241101.csv b/117730/price/prices-20241101.csv index e094edc16790..d5ad63537322 100644 --- a/117730/price/prices-20241101.csv +++ b/117730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7910,180,2,2.33,753021780,96524,97.62,7800,7920,7570,10040,5420,7730,7801.32,1.34,0,12452,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1411,-2.79,4.49,12,0.54,-2831.00,1763.00,24900,20231117,-68.23,7000,20241031,13.00,24350,-67.52,20240116,7000,13.00,20241031,24350,-67.52,20240116,7000,13.00,20241031,0.20,N,117730,500,89 억,,239108,N,N,404,N,00,N +20241126,150859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7910,180,2,2.33,713912210,91578,92.62,7800,7920,7570,10040,5420,7730,7795.67,1.34,0,12850,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1411,-2.79,4.49,12,0.51,-2831.00,1763.00,24900,20231117,-68.23,7000,20241031,13.00,24350,-67.52,20240116,7000,13.00,20241031,24350,-67.52,20240116,7000,13.00,20241031,0.20,N,117730,500,89 억,,239108,N,N,2,N,00,N +20241126,140858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7870,140,2,1.81,554491130,71334,72.14,7800,7920,7570,10040,5420,7730,7773.17,1.34,0,5910,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1404,-2.78,4.46,12,0.40,-2831.00,1763.00,24900,20231117,-68.39,7000,20241031,12.43,24350,-67.68,20240116,7000,12.43,20241031,24350,-67.68,20240116,7000,12.43,20241031,0.20,N,117730,500,89 억,,239108,N,N,2,N,00,N +20241126,130857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,120,2,1.55,467588820,60200,60.88,7800,7920,7570,10040,5420,7730,7767.26,1.34,0,4170,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1400,-2.77,4.45,12,0.34,-2831.00,1763.00,24900,20231117,-68.47,7000,20241031,12.14,24350,-67.76,20240116,7000,12.14,20241031,24350,-67.76,20240116,7000,12.14,20241031,0.20,N,117730,500,89 억,,239108,N,N,2,N,00,N +20241126,120901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,70,2,0.91,406621080,52382,52.98,7800,7920,7570,10040,5420,7730,7762.61,1.34,0,2201,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1391,-2.76,4.42,12,0.29,-2831.00,1763.00,24900,20231117,-68.67,7000,20241031,11.43,24350,-67.97,20240116,7000,11.43,20241031,24350,-67.97,20240116,7000,11.43,20241031,0.20,N,117730,500,89 억,,239108,N,N,2,N,00,N +20241126,110906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7790,60,2,0.78,225363570,29285,29.62,7800,7800,7570,10040,5420,7730,7695.53,1.34,0,4660,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1390,-2.75,4.42,12,0.16,-2831.00,1763.00,24900,20231117,-68.71,7000,20241031,11.29,24350,-68.01,20240116,7000,11.29,20241031,24350,-68.01,20240116,7000,11.29,20241031,0.20,N,117730,500,89 억,,239108,N,N,2,N,00,N +20241126,100911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,-40,5,-0.52,155972320,20296,20.53,7800,7800,7570,10040,5420,7730,7684.88,1.34,0,-909,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1372,-2.72,4.36,12,0.11,-2831.00,1763.00,24900,20231117,-69.12,7000,20241031,9.86,24350,-68.42,20240116,7000,9.86,20241031,24350,-68.42,20240116,7000,9.86,20241031,0.20,N,117730,500,89 억,,239108,N,N,2,N,00,N +20241126,090902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7610,-120,5,-1.55,52517340,6860,6.94,7800,7800,7570,10040,5420,7730,7655.59,1.34,0,-1519,7930,7830,7630,7530,7330,7880,7580,89,2310,500,5560,10,1,17837060,1357,-2.69,4.32,12,0.04,-2831.00,1763.00,24900,20231117,-69.44,7000,20241031,8.71,24350,-68.75,20240116,7000,8.71,20241031,24350,-68.75,20240116,7000,8.71,20241031,0.20,N,117730,500,89 억,,239108,N,N,2,N,00,N 20241125,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7730,310,2,4.18,744551510,97604,74.44,7430,7730,7430,9640,5200,7420,7628.11,1.11,0,39980,7926,7672,7526,7272,7126,7620,7220,89,2220,500,5340,10,1,17837060,1379,-2.73,4.38,12,0.55,-2831.00,1763.00,25400,20231116,-69.57,7000,20241031,10.43,24350,-68.25,20240116,7000,10.43,20241031,24350,-68.25,20240116,7000,10.43,20241031,0.20,N,117730,500,89 억,,197201,N,N,2,N,00,N 20241125,150856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7660,240,2,3.23,675056710,88564,67.55,7430,7710,7430,9640,5200,7420,7622.25,1.11,0,36962,7926,7672,7526,7272,7126,7620,7220,89,2220,500,5340,10,1,17837060,1366,-2.71,4.34,12,0.50,-2831.00,1763.00,25400,20231116,-69.84,7000,20241031,9.43,24350,-68.54,20240116,7000,9.43,20241031,24350,-68.54,20240116,7000,9.43,20241031,0.20,N,117730,500,89 억,,197201,N,N,4,N,00,N 20241125,140854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7630,210,2,2.83,529143980,69451,52.97,7430,7710,7430,9640,5200,7420,7618.95,1.11,0,25107,7926,7672,7526,7272,7126,7620,7220,89,2220,500,5340,10,1,17837060,1361,-2.70,4.33,12,0.39,-2831.00,1763.00,25400,20231116,-69.96,7000,20241031,9.00,24350,-68.67,20240116,7000,9.00,20241031,24350,-68.67,20240116,7000,9.00,20241031,0.20,N,117730,500,89 억,,197201,N,N,4,N,00,N diff --git a/118000/price/prices-20241101.csv b/118000/price/prices-20241101.csv index 53227356ad76..7e2ee9a8772b 100644 --- a/118000/price/prices-20241101.csv +++ b/118000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160852,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,324,-4,5,-1.22,15710612,48761,107.94,328,328,320,426,230,328,322.20,0.27,0,-16078,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,534,-3.24,0.47,12,0.03,-100.00,688.00,684,20240621,-52.63,305,20241114,6.23,684,-52.63,20240621,305,6.23,20241114,684,-52.63,20240621,305,6.23,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N +20241126,150859,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,-8,5,-2.44,13534872,41995,92.96,328,328,320,426,230,328,322.30,0.27,0,-12355,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,527,-3.20,0.47,12,0.03,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N +20241126,140859,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,324,-4,5,-1.22,12213884,37879,83.85,328,328,320,426,230,328,322.44,0.27,0,-11414,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,534,-3.24,0.47,12,0.02,-100.00,688.00,684,20240621,-52.63,305,20241114,6.23,684,-52.63,20240621,305,6.23,20241114,684,-52.63,20240621,305,6.23,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N +20241126,130857,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,-8,5,-2.44,11426267,35428,78.43,328,328,320,426,230,328,322.52,0.27,0,-9475,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,527,-3.20,0.47,12,0.02,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N +20241126,120902,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,323,-5,5,-1.52,8027926,24832,54.97,328,328,321,426,230,328,323.29,0.27,0,-7253,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,532,-3.23,0.47,12,0.02,-100.00,688.00,684,20240621,-52.78,305,20241114,5.90,684,-52.78,20240621,305,5.90,20241114,684,-52.78,20240621,305,5.90,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N +20241126,110906,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,325,-3,5,-0.91,3856616,11880,26.30,328,328,322,426,230,328,324.63,0.27,0,-4828,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,536,-3.25,0.47,12,0.01,-100.00,688.00,684,20240621,-52.49,305,20241114,6.56,684,-52.49,20240621,305,6.56,20241114,684,-52.49,20240621,305,6.56,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N +20241126,100911,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,328,0,3,0.00,1337208,4098,9.07,328,328,325,426,230,328,326.31,0.27,0,-2398,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,540,-3.28,0.48,12,0.00,-100.00,688.00,684,20240621,-52.05,305,20241114,7.54,684,-52.05,20240621,305,7.54,20241114,684,-52.05,20240621,305,7.54,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N +20241126,090903,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,326,-2,5,-0.61,436689,1339,2.96,328,328,325,426,230,328,326.13,0.27,0,-1188,342,334,327,319,312,339,324,824,98,500,220,1,1,164777364,537,-3.26,0.47,12,0.00,-100.00,688.00,684,20240621,-52.34,305,20241114,6.89,684,-52.34,20240621,305,6.89,20241114,684,-52.34,20240621,305,6.89,20241114,0.03,N,118000,500,823 억,,449809,N,N,1,N,00,N 20241125,160839,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,328,4,2,1.23,14702940,45172,44.60,324,335,320,421,227,324,325.49,0.28,0,-19248,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,540,-3.28,0.48,12,0.03,-100.00,688.00,684,20240621,-52.05,305,20241114,7.54,684,-52.05,20240621,305,7.54,20241114,684,-52.05,20240621,305,7.54,20241114,0.04,N,118000,500,823 억,,469063,N,N,1,N,00,N 20241125,150857,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,326,2,2,0.62,12589261,38716,38.22,324,335,320,421,227,324,325.17,0.28,0,-19216,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,537,-3.26,0.47,12,0.02,-100.00,688.00,684,20240621,-52.34,305,20241114,6.89,684,-52.34,20240621,305,6.89,20241114,684,-52.34,20240621,305,6.89,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N 20241125,140855,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,325,1,2,0.31,10843987,33355,32.93,324,335,320,421,227,324,325.11,0.28,0,-15569,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,536,-3.25,0.47,12,0.02,-100.00,688.00,684,20240621,-52.49,305,20241114,6.56,684,-52.49,20240621,305,6.56,20241114,684,-52.49,20240621,305,6.56,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N diff --git a/118990/price/prices-20241101.csv b/118990/price/prices-20241101.csv index 667415909eb2..fc9e35c5924f 100644 --- a/118990/price/prices-20241101.csv +++ b/118990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160852,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11730,380,2,3.35,3323070820,287536,141.46,11420,11750,11250,14750,7950,11350,11556.64,2.01,0,7473,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2916,8.96,1.39,12,1.16,1309.00,8445.00,18650,20231228,-37.10,9200,20240805,27.50,18460,-36.46,20240102,9200,27.50,20240805,18650,-37.10,20231228,9200,27.50,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N +20241126,150859,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11570,220,2,1.94,2872154470,248930,122.47,11420,11750,11250,14750,7950,11350,11538.00,2.01,0,14640,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2877,8.84,1.37,12,1.00,1309.00,8445.00,18650,20231228,-37.96,9200,20240805,25.76,18460,-37.32,20240102,9200,25.76,20240805,18650,-37.96,20231228,9200,25.76,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N +20241126,140859,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11610,260,2,2.29,2096598570,182331,89.70,11420,11650,11250,14750,7950,11350,11498.86,2.01,0,21328,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2886,8.87,1.37,12,0.73,1309.00,8445.00,18650,20231228,-37.75,9200,20240805,26.20,18460,-37.11,20240102,9200,26.20,20240805,18650,-37.75,20231228,9200,26.20,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N +20241126,130857,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11630,280,2,2.47,1837740570,159958,78.69,11420,11650,11250,14750,7950,11350,11488.90,2.01,0,22041,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2891,8.88,1.38,12,0.64,1309.00,8445.00,18650,20231228,-37.64,9200,20240805,26.41,18460,-37.00,20240102,9200,26.41,20240805,18650,-37.64,20231228,9200,26.41,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N +20241126,120902,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11490,140,2,1.23,1396449660,121866,59.95,11420,11630,11250,14750,7950,11350,11458.90,2.01,0,7642,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2857,8.78,1.36,12,0.49,1309.00,8445.00,18650,20231228,-38.39,9200,20240805,24.89,18460,-37.76,20240102,9200,24.89,20240805,18650,-38.39,20231228,9200,24.89,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N +20241126,110906,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11540,190,2,1.67,1212787810,105931,52.11,11420,11630,11250,14750,7950,11350,11448.85,2.01,0,7438,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2869,8.82,1.37,12,0.43,1309.00,8445.00,18650,20231228,-38.12,9200,20240805,25.43,18460,-37.49,20240102,9200,25.43,20240805,18650,-38.12,20231228,9200,25.43,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N +20241126,100911,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11400,50,2,0.44,619163870,54466,26.80,11420,11460,11250,14750,7950,11350,11367.90,2.01,0,4453,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2834,8.71,1.35,12,0.22,1309.00,8445.00,18650,20231228,-38.87,9200,20240805,23.91,18460,-38.24,20240102,9200,23.91,20240805,18650,-38.87,20231228,9200,23.91,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N +20241126,090903,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11270,-80,5,-0.70,166968070,14733,7.25,11420,11420,11250,14750,7950,11350,11332.93,2.01,0,-5560,11643,11496,11333,11186,11023,11415,11105,125,3400,500,8170,10,1,24861990,2802,8.61,1.33,12,0.06,1309.00,8445.00,18650,20231228,-39.57,9200,20240805,22.50,18460,-38.95,20240102,9200,22.50,20240805,18650,-39.57,20231228,9200,22.50,20240805,4.35,N,118990,500,124 억,,499214,N,N,78,N,00,N 20241125,160839,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11350,-50,5,-0.44,2257960820,198959,108.94,11400,11480,11170,14820,7980,11400,11348.86,2.00,0,12208,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2822,8.67,1.34,12,0.80,1309.00,8445.00,18650,20231228,-39.14,9200,20240805,23.37,18460,-38.52,20240102,9200,23.37,20240805,18650,-39.14,20231228,9200,23.37,20240805,4.37,N,118990,500,124 억,,496305,N,N,78,N,00,N 20241125,150857,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11410,10,2,0.09,2152557390,189683,103.86,11400,11480,11170,14820,7980,11400,11348.17,2.00,0,12133,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2837,8.72,1.35,12,0.76,1309.00,8445.00,18650,20231228,-38.82,9200,20240805,24.02,18460,-38.19,20240102,9200,24.02,20240805,18650,-38.82,20231228,9200,24.02,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N 20241125,140855,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11400,0,3,0.00,1899521020,167458,91.70,11400,11480,11170,14820,7980,11400,11343.26,2.00,0,15415,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2834,8.71,1.35,12,0.67,1309.00,8445.00,18650,20231228,-38.87,9200,20240805,23.91,18460,-38.24,20240102,9200,23.91,20240805,18650,-38.87,20231228,9200,23.91,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N diff --git a/119500/price/prices-20241101.csv b/119500/price/prices-20241101.csv index 9fca36d4e33b..176d9fa278dd 100644 --- a/119500/price/prices-20241101.csv +++ b/119500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-5,5,-0.19,161477075,60208,56.31,2695,2715,2640,3500,1890,2695,2681.99,1.37,0,-2703,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,319,16.71,0.65,12,0.51,161.00,4155.00,4095,20240131,-34.31,2550,20240805,5.49,4095,-34.31,20240131,2550,5.49,20240805,4095,-34.31,20240131,2550,5.49,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N +20241126,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-10,5,-0.37,160476475,59836,55.96,2695,2715,2640,3500,1890,2695,2681.94,1.37,0,-2611,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,318,16.68,0.65,12,0.51,161.00,4155.00,4095,20240131,-34.43,2550,20240805,5.29,4095,-34.43,20240131,2550,5.29,20240805,4095,-34.43,20240131,2550,5.29,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N +20241126,140859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-25,5,-0.93,134587855,50198,46.95,2695,2715,2640,3500,1890,2695,2681.14,1.37,0,-3040,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,316,16.58,0.64,12,0.42,161.00,4155.00,4095,20240131,-34.80,2550,20240805,4.71,4095,-34.80,20240131,2550,4.71,20240805,4095,-34.80,20240131,2550,4.71,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N +20241126,130858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-25,5,-0.93,126348075,47097,44.05,2695,2715,2645,3500,1890,2695,2682.72,1.37,0,-2806,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,316,16.58,0.64,12,0.40,161.00,4155.00,4095,20240131,-34.80,2550,20240805,4.71,4095,-34.80,20240131,2550,4.71,20240805,4095,-34.80,20240131,2550,4.71,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N +20241126,120902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-5,5,-0.19,89395620,33198,31.05,2695,2715,2650,3500,1890,2695,2692.80,1.37,0,-3081,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,319,16.71,0.65,12,0.28,161.00,4155.00,4095,20240131,-34.31,2550,20240805,5.49,4095,-34.31,20240131,2550,5.49,20240805,4095,-34.31,20240131,2550,5.49,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N +20241126,110907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,15,2,0.56,76191490,28276,26.44,2695,2715,2650,3500,1890,2695,2694.56,1.37,0,-2707,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,321,16.83,0.65,12,0.24,161.00,4155.00,4095,20240131,-33.82,2550,20240805,6.27,4095,-33.82,20240131,2550,6.27,20240805,4095,-33.82,20240131,2550,6.27,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N +20241126,100911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,5,2,0.19,73623935,27324,25.55,2695,2710,2650,3500,1890,2695,2694.48,1.37,0,-2425,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,320,16.77,0.65,12,0.23,161.00,4155.00,4095,20240131,-34.07,2550,20240805,5.88,4095,-34.07,20240131,2550,5.88,20240805,4095,-34.07,20240131,2550,5.88,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N +20241126,090903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-5,5,-0.19,13291585,4947,4.63,2695,2695,2670,3500,1890,2695,2686.79,1.37,0,-2361,2868,2781,2723,2636,2578,2752,2607,60,805,500,1880,5,1,11847232,319,16.71,0.65,12,0.04,161.00,4155.00,4095,20240131,-34.31,2550,20240805,5.49,4095,-34.31,20240131,2550,5.49,20240805,4095,-34.31,20240131,2550,5.49,20240805,2.90,N,119500,500,60 억,,161733,N,N,0,N,00,N 20241125,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,-85,5,-3.06,288148025,106876,388.72,2800,2810,2665,3610,1950,2780,2696.10,1.38,0,-1009,2940,2860,2810,2730,2680,2900,2770,60,830,500,1940,5,1,11847232,319,16.74,0.65,12,0.90,161.00,4155.00,4095,20240131,-34.19,2550,20240805,5.69,4095,-34.19,20240131,2550,5.69,20240805,4095,-34.19,20240131,2550,5.69,20240805,2.90,N,119500,500,60 억,,162941,N,N,0,N,00,N 20241125,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-90,5,-3.24,277669185,102982,374.56,2800,2810,2665,3610,1950,2780,2696.29,1.38,0,999,2940,2860,2810,2730,2680,2900,2770,60,830,500,1940,5,1,11847232,319,16.71,0.65,12,0.87,161.00,4155.00,4095,20240131,-34.31,2550,20240805,5.49,4095,-34.31,20240131,2550,5.49,20240805,4095,-34.31,20240131,2550,5.49,20240805,2.90,N,119500,500,60 억,,162941,N,N,0,N,00,N 20241125,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-100,5,-3.60,271242380,100588,365.85,2800,2810,2665,3610,1950,2780,2696.57,1.38,0,1988,2940,2860,2810,2730,2680,2900,2770,60,830,500,1940,5,1,11847232,318,16.65,0.65,12,0.85,161.00,4155.00,4095,20240131,-34.55,2550,20240805,5.10,4095,-34.55,20240131,2550,5.10,20240805,4095,-34.55,20240131,2550,5.10,20240805,2.90,N,119500,500,60 억,,162941,N,N,0,N,00,N diff --git a/119610/price/prices-20241101.csv b/119610/price/prices-20241101.csv index 03d4b96d71f4..d6db73ae17dc 100644 --- a/119610/price/prices-20241101.csv +++ b/119610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160852,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241126,150900,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241126,140900,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241126,130858,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241126,120903,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241126,110907,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241126,100912,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241126,090904,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241125,160840,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241125,150858,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241125,140856,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20241101.csv b/119650/price/prices-20241101.csv index 92c0fd100f34..31d606d06e5a 100644 --- a/119650/price/prices-20241101.csv +++ b/119650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160853,51,100.00,KOSPI,,기계,N,N,N,N, ,N,526,49,2,10.27,1175931273,2234669,782.41,490,578,486,620,334,477,526.22,0.45,0,172914,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,338,-0.50,0.66,12,3.48,-1043.00,801.00,1960,20240110,-73.16,352,20240820,49.43,1960,-73.16,20240110,352,49.43,20240820,1960,-73.16,20240110,352,49.43,20240820,0.01,N,119650,500,321 억,,291884,N,N,1,N,00,N +20241126,150900,51,100.00,KOSPI,,기계,N,N,N,N, ,N,521,44,2,9.22,1158647267,2201672,770.85,490,578,486,620,334,477,526.26,0.45,0,171268,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,335,-0.50,0.65,12,3.43,-1043.00,801.00,1960,20240110,-73.42,352,20240820,48.01,1960,-73.42,20240110,352,48.01,20240820,1960,-73.42,20240110,352,48.01,20240820,0.01,N,119650,500,321 억,,291884,N,N,0,N,00,N +20241126,140900,51,100.00,KOSPI,,기계,N,N,N,N, ,N,526,49,2,10.27,1128317451,2143626,750.53,490,578,486,620,334,477,526.36,0.45,0,170964,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,338,-0.50,0.66,12,3.34,-1043.00,801.00,1960,20240110,-73.16,352,20240820,49.43,1960,-73.16,20240110,352,49.43,20240820,1960,-73.16,20240110,352,49.43,20240820,0.01,N,119650,500,321 억,,291884,N,N,0,N,00,N +20241126,130858,51,100.00,KOSPI,,기계,N,N,N,N, ,N,510,33,2,6.92,1074551726,2040625,714.47,490,578,486,620,334,477,526.58,0.45,0,136199,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,327,-0.49,0.64,12,3.18,-1043.00,801.00,1960,20240110,-73.98,352,20240820,44.89,1960,-73.98,20240110,352,44.89,20240820,1960,-73.98,20240110,352,44.89,20240820,0.01,N,119650,500,321 억,,291884,N,N,0,N,00,N +20241126,120903,51,100.00,KOSPI,,기계,N,N,N,N, ,N,514,37,2,7.76,1061913257,2016040,705.86,490,578,486,620,334,477,526.73,0.45,0,136016,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,330,-0.49,0.64,12,3.14,-1043.00,801.00,1960,20240110,-73.78,352,20240820,46.02,1960,-73.78,20240110,352,46.02,20240820,1960,-73.78,20240110,352,46.02,20240820,0.01,N,119650,500,321 억,,291884,N,N,0,N,00,N +20241126,110907,51,100.00,KOSPI,,기계,N,N,N,N, ,N,522,45,2,9.43,1006816362,1909588,668.59,490,578,486,620,334,477,527.24,0.45,0,145394,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,335,-0.50,0.65,12,2.97,-1043.00,801.00,1960,20240110,-73.37,352,20240820,48.30,1960,-73.37,20240110,352,48.30,20240820,1960,-73.37,20240110,352,48.30,20240820,0.01,N,119650,500,321 억,,291884,N,N,0,N,00,N +20241126,100912,51,100.00,KOSPI,,기계,N,N,N,N, ,N,513,36,2,7.55,835474793,1584210,554.67,490,578,486,620,334,477,527.38,0.45,0,25123,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,329,-0.49,0.64,12,2.47,-1043.00,801.00,1960,20240110,-73.83,352,20240820,45.74,1960,-73.83,20240110,352,45.74,20240820,1960,-73.83,20240110,352,45.74,20240820,0.01,N,119650,500,321 억,,291884,N,N,0,N,00,N +20241126,090904,51,100.00,KOSPI,,기계,N,N,N,N, ,N,500,23,2,4.82,18864355,37922,13.28,490,507,486,620,334,477,497.45,0.45,0,-3843,502,489,471,458,440,496,465,321,143,500,0,1,1,64214329,321,-0.48,0.62,12,0.06,-1043.00,801.00,1960,20240110,-74.49,352,20240820,42.05,1960,-74.49,20240110,352,42.05,20240820,1960,-74.49,20240110,352,42.05,20240820,0.01,N,119650,500,321 억,,291884,N,N,0,N,00,N 20241125,160840,51,100.00,KOSPI,,기계,N,N,N,N, ,N,477,19,2,4.15,134927686,285147,108.57,458,484,453,595,321,458,473.19,0.32,0,85918,488,472,458,442,428,466,436,321,137,500,0,1,1,64214329,306,-0.46,0.60,12,0.44,-1043.00,801.00,1960,20240110,-75.66,352,20240820,35.51,1960,-75.66,20240110,352,35.51,20240820,1960,-75.66,20240110,352,35.51,20240820,0.01,N,119650,500,321 억,,208523,N,N,0,N,00,N 20241125,150858,51,100.00,KOSPI,,기계,N,N,N,N, ,N,480,22,2,4.80,132142226,279313,106.35,458,484,453,595,321,458,473.10,0.32,0,86003,488,472,458,442,428,466,436,321,137,500,0,1,1,64214329,308,-0.46,0.60,12,0.43,-1043.00,801.00,1960,20240110,-75.51,352,20240820,36.36,1960,-75.51,20240110,352,36.36,20240820,1960,-75.51,20240110,352,36.36,20240820,0.01,N,119650,500,321 억,,208523,N,N,0,N,00,N 20241125,140856,51,100.00,KOSPI,,기계,N,N,N,N, ,N,478,20,2,4.37,116144584,245910,93.63,458,479,453,595,321,458,472.31,0.32,0,80365,488,472,458,442,428,466,436,321,137,500,0,1,1,64214329,307,-0.46,0.60,12,0.38,-1043.00,801.00,1960,20240110,-75.61,352,20240820,35.80,1960,-75.61,20240110,352,35.80,20240820,1960,-75.61,20240110,352,35.80,20240820,0.01,N,119650,500,321 억,,208523,N,N,0,N,00,N diff --git a/119830/price/prices-20241101.csv b/119830/price/prices-20241101.csv index 6790e1f2d8b8..672a07875351 100644 --- a/119830/price/prices-20241101.csv +++ b/119830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-50,5,-0.98,321967905,63727,53.98,5050,5130,4995,6630,3570,5100,5052.30,1.65,0,2680,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1082,-14.43,0.75,12,0.30,-350.00,6770.00,8770,20240129,-42.42,4530,20241114,11.48,8770,-42.42,20240129,4530,11.48,20241114,8770,-42.42,20240129,4530,11.48,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N +20241126,150901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-60,5,-1.18,301824765,59737,50.60,5050,5130,4995,6630,3570,5100,5052.56,1.65,0,3417,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1080,-14.40,0.74,12,0.28,-350.00,6770.00,8770,20240129,-42.53,4530,20241114,11.26,8770,-42.53,20240129,4530,11.26,20241114,8770,-42.53,20240129,4530,11.26,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N +20241126,140900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-100,5,-1.96,282812535,55957,47.40,5050,5130,4995,6630,3570,5100,5054.10,1.65,0,3181,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1072,-14.29,0.74,12,0.26,-350.00,6770.00,8770,20240129,-42.99,4530,20241114,10.38,8770,-42.99,20240129,4530,10.38,20241114,8770,-42.99,20240129,4530,10.38,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N +20241126,130859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-70,5,-1.37,234435885,46296,39.22,5050,5130,4995,6630,3570,5100,5063.85,1.65,0,3037,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1078,-14.37,0.74,12,0.22,-350.00,6770.00,8770,20240129,-42.65,4530,20241114,11.04,8770,-42.65,20240129,4530,11.04,20241114,8770,-42.65,20240129,4530,11.04,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N +20241126,120903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-50,5,-0.98,227793095,44974,38.10,5050,5130,4995,6630,3570,5100,5065.00,1.65,0,3202,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1082,-14.43,0.75,12,0.21,-350.00,6770.00,8770,20240129,-42.42,4530,20241114,11.48,8770,-42.42,20240129,4530,11.48,20241114,8770,-42.42,20240129,4530,11.48,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N +20241126,110908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-70,5,-1.37,205938875,40636,34.42,5050,5130,4995,6630,3570,5100,5067.89,1.65,0,3126,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1078,-14.37,0.74,12,0.19,-350.00,6770.00,8770,20240129,-42.65,4530,20241114,11.04,8770,-42.65,20240129,4530,11.04,20241114,8770,-42.65,20240129,4530,11.04,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N +20241126,100912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-70,5,-1.37,166501180,32777,27.76,5050,5130,5020,6630,3570,5100,5079.82,1.65,0,1620,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1078,-14.37,0.74,12,0.15,-350.00,6770.00,8770,20240129,-42.65,4530,20241114,11.04,8770,-42.65,20240129,4530,11.04,20241114,8770,-42.65,20240129,4530,11.04,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N +20241126,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-10,5,-0.20,64343830,12637,10.70,5050,5130,5050,6630,3570,5100,5091.70,1.65,0,1888,5333,5216,5063,4946,4793,5275,5005,107,1530,500,3770,10,1,21434297,1091,-14.54,0.75,12,0.06,-350.00,6770.00,8770,20240129,-41.96,4530,20241114,12.36,8770,-41.96,20240129,4530,12.36,20241114,8770,-41.96,20240129,4530,12.36,20241114,4.18,N,119830,500,107 억,,353318,N,N,0,N,00,N 20241125,160840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,190,2,3.87,590638415,117253,118.81,4955,5180,4910,6380,3440,4910,5037.29,1.36,0,61715,5066,4987,4911,4832,4756,4950,4795,107,1470,500,3630,10,1,21434297,1093,-14.57,0.75,12,0.55,-350.00,6770.00,8770,20240129,-41.85,4530,20241114,12.58,8770,-41.85,20240129,4530,12.58,20241114,8770,-41.85,20240129,4530,12.58,20241114,4.14,N,119830,500,107 억,,291498,N,N,0,N,00,N 20241125,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,170,2,3.46,561823475,111586,113.06,4955,5180,4910,6380,3440,4910,5034.89,1.36,0,60840,5066,4987,4911,4832,4756,4950,4795,107,1470,500,3630,10,1,21434297,1089,-14.51,0.75,12,0.52,-350.00,6770.00,8770,20240129,-42.08,4530,20241114,12.14,8770,-42.08,20240129,4530,12.14,20241114,8770,-42.08,20240129,4530,12.14,20241114,4.14,N,119830,500,107 억,,291498,N,N,0,N,00,N 20241125,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,160,2,3.26,544923115,108240,109.67,4955,5180,4910,6380,3440,4910,5034.40,1.36,0,60486,5066,4987,4911,4832,4756,4950,4795,107,1470,500,3630,10,1,21434297,1087,-14.49,0.75,12,0.50,-350.00,6770.00,8770,20240129,-42.19,4530,20241114,11.92,8770,-42.19,20240129,4530,11.92,20241114,8770,-42.19,20240129,4530,11.92,20241114,4.14,N,119830,500,107 억,,291498,N,N,0,N,00,N diff --git a/119850/price/prices-20241101.csv b/119850/price/prices-20241101.csv index 405673d9bd13..89b18df0667c 100644 --- a/119850/price/prices-20241101.csv +++ b/119850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8850,-20,5,-0.23,3572130300,401220,72.81,8870,9160,8700,11530,6210,8870,8903.64,4.14,0,-22459,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1456,12.79,1.14,12,2.44,692.00,7761.00,11440,20240516,-22.64,4000,20240201,121.25,11440,-22.64,20240516,4000,121.25,20240201,11440,-22.64,20240516,4000,121.25,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N +20241126,150901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,-80,5,-0.90,3361866940,377422,68.50,8870,9160,8700,11530,6210,8870,8907.47,4.14,0,-20036,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1446,12.70,1.13,12,2.29,692.00,7761.00,11440,20240516,-23.16,4000,20240201,119.75,11440,-23.16,20240516,4000,119.75,20240201,11440,-23.16,20240516,4000,119.75,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N +20241126,140901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,-80,5,-0.90,3156873220,353995,64.24,8870,9160,8700,11530,6210,8870,8917.88,4.14,0,-21287,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1446,12.70,1.13,12,2.15,692.00,7761.00,11440,20240516,-23.16,4000,20240201,119.75,11440,-23.16,20240516,4000,119.75,20240201,11440,-23.16,20240516,4000,119.75,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N +20241126,130859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8750,-120,5,-1.35,3012863240,337551,61.26,8870,9160,8710,11530,6210,8870,8925.69,4.14,0,-19288,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1439,12.64,1.13,12,2.05,692.00,7761.00,11440,20240516,-23.51,4000,20240201,118.75,11440,-23.51,20240516,4000,118.75,20240201,11440,-23.51,20240516,4000,118.75,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N +20241126,120904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,130,2,1.47,2570182510,287478,52.17,8870,9160,8710,11530,6210,8870,8940.51,4.14,0,-20038,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1480,13.01,1.16,12,1.75,692.00,7761.00,11440,20240516,-21.33,4000,20240201,125.00,11440,-21.33,20240516,4000,125.00,20240201,11440,-21.33,20240516,4000,125.00,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N +20241126,110908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8890,20,2,0.23,2136127860,239000,43.37,8870,9160,8710,11530,6210,8870,8937.84,4.14,0,-4997,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1462,12.85,1.15,12,1.45,692.00,7761.00,11440,20240516,-22.29,4000,20240201,122.25,11440,-22.29,20240516,4000,122.25,20240201,11440,-22.29,20240516,4000,122.25,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N +20241126,100913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8890,20,2,0.23,1804546420,201467,36.56,8870,9160,8710,11530,6210,8870,8957.14,4.14,0,2658,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1462,12.85,1.15,12,1.22,692.00,7761.00,11440,20240516,-22.29,4000,20240201,122.25,11440,-22.29,20240516,4000,122.25,20240201,11440,-22.29,20240516,4000,122.25,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N +20241126,090904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8950,80,2,0.90,344053170,38930,7.07,8870,8950,8710,11530,6210,8870,8837.54,4.14,0,3584,9436,9152,8726,8442,8016,9295,8585,84,2660,500,5670,10,1,16448909,1472,12.93,1.15,12,0.24,692.00,7761.00,11440,20240516,-21.77,4000,20240201,123.75,11440,-21.77,20240516,4000,123.75,20240201,11440,-21.77,20240516,4000,123.75,20240201,6.95,N,119850,500,83 억,,680352,N,N,0,N,00,N 20241125,160841,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8870,150,2,1.72,4789286730,548517,88.94,8790,9010,8300,11330,6110,8720,8730.99,3.92,0,35060,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1459,12.82,1.14,12,3.33,692.00,7761.00,11440,20240516,-22.47,4000,20240201,121.75,11440,-22.47,20240516,4000,121.75,20240201,11440,-22.47,20240516,4000,121.75,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N 20241125,150859,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,-10,5,-0.11,4567914310,523338,84.86,8790,9010,8300,11330,6110,8720,8728.42,3.92,0,34684,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1433,12.59,1.12,12,3.18,692.00,7761.00,11440,20240516,-23.86,4000,20240201,117.75,11440,-23.86,20240516,4000,117.75,20240201,11440,-23.86,20240516,4000,117.75,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N 20241125,140857,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,100,2,1.15,3977647540,455691,73.89,8790,9010,8300,11330,6110,8720,8728.83,3.92,0,20408,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1451,12.75,1.14,12,2.77,692.00,7761.00,11440,20240516,-22.90,4000,20240201,120.50,11440,-22.90,20240516,4000,120.50,20240201,11440,-22.90,20240516,4000,120.50,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N diff --git a/120030/price/prices-20241101.csv b/120030/price/prices-20241101.csv index e06accf9b1a3..b5801856c3d7 100644 --- a/120030/price/prices-20241101.csv +++ b/120030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160854,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93800,400,2,0.43,76091800,812,82.27,93600,94000,93100,121400,65400,93400,93709.11,0.13,0,54,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1180,9.07,0.71,12,0.06,10341.00,132539.00,118400,20240131,-20.78,87400,20240805,7.32,118400,-20.78,20240131,87400,7.32,20240805,118400,-20.78,20240131,87400,7.32,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N +20241126,150901,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93800,400,2,0.43,74403900,794,80.45,93600,94000,93100,121400,65400,93400,93707.68,0.13,0,54,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1180,9.07,0.71,12,0.06,10341.00,132539.00,118400,20240131,-20.78,87400,20240805,7.32,118400,-20.78,20240131,87400,7.32,20240805,118400,-20.78,20240131,87400,7.32,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N +20241126,140901,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93900,500,2,0.54,67364900,719,72.85,93600,94000,93100,121400,65400,93400,93692.49,0.13,0,62,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1181,9.08,0.71,12,0.06,10341.00,132539.00,118400,20240131,-20.69,87400,20240805,7.44,118400,-20.69,20240131,87400,7.44,20240805,118400,-20.69,20240131,87400,7.44,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N +20241126,130859,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93200,-200,5,-0.21,53684400,573,58.05,93600,94000,93100,121400,65400,93400,93690.05,0.13,0,90,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1172,9.01,0.70,12,0.05,10341.00,132539.00,118400,20240131,-21.28,87400,20240805,6.64,118400,-21.28,20240131,87400,6.64,20240805,118400,-21.28,20240131,87400,6.64,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N +20241126,120904,57,100.00,KOSPI,,기계,N,N,N,N, ,N,94000,600,2,0.64,32496700,346,35.06,93600,94000,93600,121400,65400,93400,93921.10,0.13,0,-1,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1182,9.09,0.71,12,0.03,10341.00,132539.00,118400,20240131,-20.61,87400,20240805,7.55,118400,-20.61,20240131,87400,7.55,20240805,118400,-20.61,20240131,87400,7.55,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N +20241126,110908,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93800,400,2,0.43,25922600,276,27.96,93600,94000,93600,121400,65400,93400,93922.46,0.13,0,-8,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1180,9.07,0.71,12,0.02,10341.00,132539.00,118400,20240131,-20.78,87400,20240805,7.32,118400,-20.78,20240131,87400,7.32,20240805,118400,-20.78,20240131,87400,7.32,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N +20241126,100913,57,100.00,KOSPI,,기계,N,N,N,N, ,N,94000,600,2,0.64,10605200,113,11.45,93600,94000,93600,121400,65400,93400,93851.33,0.13,0,-17,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1182,9.09,0.71,12,0.01,10341.00,132539.00,118400,20240131,-20.61,87400,20240805,7.55,118400,-20.61,20240131,87400,7.55,20240805,118400,-20.61,20240131,87400,7.55,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N +20241126,090905,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93600,200,2,0.21,1029600,11,1.11,93600,93600,93600,121400,65400,93400,93600.00,0.13,0,0,95800,94600,93700,92500,91600,95200,93100,6,28000,500,69110,100,1,1257651,1177,9.05,0.71,12,0.00,10341.00,132539.00,118400,20240131,-20.95,87400,20240805,7.09,118400,-20.95,20240131,87400,7.09,20240805,118400,-20.95,20240131,87400,7.09,20240805,0.74,N,120030,500,6 억,,1659,N,N,0,N,00,N 20241125,160841,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93400,600,2,0.65,92627300,987,133.02,92900,94900,92800,120600,65000,92800,93847.32,0.13,0,30,94600,93700,92500,91600,90400,94150,92050,6,27800,500,68670,100,1,1257651,1175,9.03,0.70,12,0.08,10341.00,132539.00,118400,20240131,-21.11,87400,20240805,6.86,118400,-21.11,20240131,87400,6.86,20240805,118400,-21.11,20240131,87400,6.86,20240805,0.73,N,120030,500,6 억,,1637,N,N,0,N,00,N 20241125,150859,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93500,700,2,0.75,83362200,888,119.68,92900,94900,92800,120600,65000,92800,93876.35,0.13,0,28,94600,93700,92500,91600,90400,94150,92050,6,27800,500,68670,100,1,1257651,1176,9.04,0.71,12,0.07,10341.00,132539.00,118400,20240131,-21.03,87400,20240805,6.98,118400,-21.03,20240131,87400,6.98,20240805,118400,-21.03,20240131,87400,6.98,20240805,0.73,N,120030,500,6 억,,1637,N,N,0,N,00,N 20241125,140857,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93500,700,2,0.75,75958000,809,109.03,92900,94900,92800,120600,65000,92800,93891.22,0.13,0,0,94600,93700,92500,91600,90400,94150,92050,6,27800,500,68670,100,1,1257651,1176,9.04,0.71,12,0.06,10341.00,132539.00,118400,20240131,-21.03,87400,20240805,6.98,118400,-21.03,20240131,87400,6.98,20240805,118400,-21.03,20240131,87400,6.98,20240805,0.73,N,120030,500,6 억,,1637,N,N,0,N,00,N diff --git a/120110/price/prices-20241101.csv b/120110/price/prices-20241101.csv index e6f027379652..f41ea94b6487 100644 --- a/120110/price/prices-20241101.csv +++ b/120110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160854,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29250,150,2,0.52,1408160700,48343,43.17,28900,29300,28750,37800,20400,29100,29128.47,12.38,0,4437,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,8049,20.72,0.32,12,0.18,1412.00,92516.00,45800,20240104,-36.14,27200,20241115,7.54,45800,-36.14,20240104,27200,7.54,20241115,45800,-36.14,20240104,27200,7.54,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,1896,N,00,N +20241126,150902,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,0,3,0.00,1243417600,42703,38.14,28900,29300,28750,37800,20400,29100,29117.83,12.38,0,2708,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,8008,20.61,0.31,12,0.16,1412.00,92516.00,45800,20240104,-36.46,27200,20241115,6.99,45800,-36.46,20240104,27200,6.99,20241115,45800,-36.46,20240104,27200,6.99,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,321,N,00,N +20241126,140901,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29150,50,2,0.17,1161490250,39892,35.63,28900,29300,28750,37800,20400,29100,29115.89,12.38,0,2504,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,8022,20.64,0.32,12,0.14,1412.00,92516.00,45800,20240104,-36.35,27200,20241115,7.17,45800,-36.35,20240104,27200,7.17,20241115,45800,-36.35,20240104,27200,7.17,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,321,N,00,N +20241126,130900,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29250,150,2,0.52,944160400,32424,28.96,28900,29300,28750,37800,20400,29100,29119.22,12.38,0,3486,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,8049,20.72,0.32,12,0.12,1412.00,92516.00,45800,20240104,-36.14,27200,20241115,7.54,45800,-36.14,20240104,27200,7.54,20241115,45800,-36.14,20240104,27200,7.54,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,321,N,00,N +20241126,120904,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29200,100,2,0.34,852428350,29281,26.15,28900,29300,28750,37800,20400,29100,29112.02,12.38,0,3797,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,8036,20.68,0.32,12,0.11,1412.00,92516.00,45800,20240104,-36.24,27200,20241115,7.35,45800,-36.24,20240104,27200,7.35,20241115,45800,-36.24,20240104,27200,7.35,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,321,N,00,N +20241126,110909,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29300,200,2,0.69,752958350,25876,23.11,28900,29300,28750,37800,20400,29100,29098.71,12.38,0,3609,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,8063,20.75,0.32,12,0.09,1412.00,92516.00,45800,20240104,-36.03,27200,20241115,7.72,45800,-36.03,20240104,27200,7.72,20241115,45800,-36.03,20240104,27200,7.72,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,321,N,00,N +20241126,100913,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,0,3,0.00,528873350,18198,16.25,28900,29300,28750,37800,20400,29100,29062.04,12.38,0,-666,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,8008,20.61,0.31,12,0.07,1412.00,92516.00,45800,20240104,-36.46,27200,20241115,6.99,45800,-36.46,20240104,27200,6.99,20241115,45800,-36.46,20240104,27200,6.99,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,321,N,00,N +20241126,090905,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28950,-150,5,-0.52,160186950,5543,4.95,28900,29050,28750,37800,20400,29100,28896.61,12.38,0,-3242,29733,29416,28883,28566,28033,29575,28725,1376,8700,5000,21530,50,1,27519091,7967,20.50,0.31,12,0.02,1412.00,92516.00,45800,20240104,-36.79,27200,20241115,6.43,45800,-36.79,20240104,27200,6.43,20241115,45800,-36.79,20240104,27200,6.43,20241115,1.18,N,120110,5000,1375 억,,3405692,N,N,321,N,00,N 20241125,160841,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,850,2,3.01,3211189950,111065,230.45,28400,29200,28350,36700,19800,28250,28912.27,12.35,0,10652,28750,28500,28350,28100,27950,28425,28025,1376,8450,5000,20900,50,1,27519091,8008,20.61,0.31,12,0.40,1412.00,92516.00,45800,20240104,-36.46,27200,20241115,6.99,45800,-36.46,20240104,27200,6.99,20241115,45800,-36.46,20240104,27200,6.99,20241115,1.21,N,120110,5000,1375 억,,3397719,N,N,321,N,00,N 20241125,150859,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29200,950,2,3.36,2766211350,95781,198.74,28400,29200,28350,36700,19800,28250,28880.59,12.35,0,10995,28750,28500,28350,28100,27950,28425,28025,1376,8450,5000,20900,50,1,27519091,8036,20.68,0.32,12,0.35,1412.00,92516.00,45800,20240104,-36.24,27200,20241115,7.35,45800,-36.24,20240104,27200,7.35,20241115,45800,-36.24,20240104,27200,7.35,20241115,1.21,N,120110,5000,1375 억,,3397719,N,N,496,N,00,N 20241125,140857,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,850,2,3.01,2400529650,83229,172.69,28400,29200,28350,36700,19800,28250,28842.47,12.35,0,8992,28750,28500,28350,28100,27950,28425,28025,1376,8450,5000,20900,50,1,27519091,8008,20.61,0.31,12,0.30,1412.00,92516.00,45800,20240104,-36.46,27200,20241115,6.99,45800,-36.46,20240104,27200,6.99,20241115,45800,-36.46,20240104,27200,6.99,20241115,1.21,N,120110,5000,1375 억,,3397719,N,N,496,N,00,N diff --git a/120240/price/prices-20241101.csv b/120240/price/prices-20241101.csv index a82ebe7fb267..180424245a0b 100644 --- a/120240/price/prices-20241101.csv +++ b/120240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,20,2,0.16,70153220,5449,92.39,12960,13030,12760,16610,8950,12780,12874.51,0.43,0,-474,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,920,7.10,0.55,12,0.08,1802.00,23200.00,21500,20240221,-40.47,12380,20241114,3.39,21500,-40.47,20240221,12380,3.39,20241114,21500,-40.47,20240221,12380,3.39,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N +20241126,150902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,30,2,0.23,66990190,5202,88.20,12960,13030,12760,16610,8950,12780,12877.78,0.43,0,-474,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,921,7.11,0.55,12,0.07,1802.00,23200.00,21500,20240221,-40.42,12380,20241114,3.47,21500,-40.42,20240221,12380,3.47,20241114,21500,-40.42,20240221,12380,3.47,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N +20241126,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,30,2,0.23,58867790,4568,77.45,12960,13030,12760,16610,8950,12780,12886.99,0.43,0,-474,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,921,7.11,0.55,12,0.06,1802.00,23200.00,21500,20240221,-40.42,12380,20241114,3.47,21500,-40.42,20240221,12380,3.47,20241114,21500,-40.42,20240221,12380,3.47,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N +20241126,130900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,30,2,0.23,51277080,3975,67.40,12960,13030,12760,16610,8950,12780,12899.89,0.43,0,-352,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,921,7.11,0.55,12,0.06,1802.00,23200.00,21500,20240221,-40.42,12380,20241114,3.47,21500,-40.42,20240221,12380,3.47,20241114,21500,-40.42,20240221,12380,3.47,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N +20241126,120904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,60,2,0.47,44368410,3437,58.27,12960,13030,12760,16610,8950,12780,12909.05,0.43,0,-99,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,923,7.13,0.55,12,0.05,1802.00,23200.00,21500,20240221,-40.28,12380,20241114,3.72,21500,-40.28,20240221,12380,3.72,20241114,21500,-40.28,20240221,12380,3.72,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N +20241126,110909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12770,-10,5,-0.08,42814390,3316,56.22,12960,13030,12760,16610,8950,12780,12911.46,0.43,0,-85,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,918,7.09,0.55,12,0.05,1802.00,23200.00,21500,20240221,-40.60,12380,20241114,3.15,21500,-40.60,20240221,12380,3.15,20241114,21500,-40.60,20240221,12380,3.15,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N +20241126,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,30,2,0.23,34584600,2673,45.32,12960,13030,12800,16610,8950,12780,12938.50,0.43,0,-239,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,921,7.11,0.55,12,0.04,1802.00,23200.00,21500,20240221,-40.42,12380,20241114,3.47,21500,-40.42,20240221,12380,3.47,20241114,21500,-40.42,20240221,12380,3.47,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N +20241126,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,20,2,0.16,439380,34,0.58,12960,12960,12800,16610,8950,12780,12922.94,0.43,0,-31,13260,13020,12850,12610,12440,12985,12575,36,3830,500,9710,10,1,7190391,920,7.10,0.55,12,0.00,1802.00,23200.00,21500,20240221,-40.47,12380,20241114,3.39,21500,-40.47,20240221,12380,3.39,20241114,21500,-40.47,20240221,12380,3.39,20241114,2.49,N,120240,500,35 억,,30947,N,N,0,N,00,N 20241125,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-20,5,-0.16,75537620,5896,65.03,12780,13090,12680,16640,8960,12800,12811.75,0.42,0,612,13186,12992,12896,12702,12606,12945,12655,36,3840,500,9720,10,1,7190391,919,7.09,0.55,12,0.08,1802.00,23200.00,21500,20240221,-40.56,12380,20241114,3.23,21500,-40.56,20240221,12380,3.23,20241114,21500,-40.56,20240221,12380,3.23,20241114,2.50,N,120240,500,35 억,,30335,N,N,0,N,00,N 20241125,150859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-20,5,-0.16,72534220,5661,62.44,12780,13090,12680,16640,8960,12800,12812.97,0.42,0,644,13186,12992,12896,12702,12606,12945,12655,36,3840,500,9720,10,1,7190391,919,7.09,0.55,12,0.08,1802.00,23200.00,21500,20240221,-40.56,12380,20241114,3.23,21500,-40.56,20240221,12380,3.23,20241114,21500,-40.56,20240221,12380,3.23,20241114,2.50,N,120240,500,35 억,,30335,N,N,0,N,00,N 20241125,140858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,40,2,0.31,67675410,5281,58.25,12780,13090,12680,16640,8960,12800,12814.89,0.42,0,554,13186,12992,12896,12702,12606,12945,12655,36,3840,500,9720,10,1,7190391,923,7.13,0.55,12,0.07,1802.00,23200.00,21500,20240221,-40.28,12380,20241114,3.72,21500,-40.28,20240221,12380,3.72,20241114,21500,-40.28,20240221,12380,3.72,20241114,2.50,N,120240,500,35 억,,30335,N,N,0,N,00,N diff --git a/121060/price/prices-20241101.csv b/121060/price/prices-20241101.csv index eec49e28b062..53164b277dcb 100644 --- a/121060/price/prices-20241101.csv +++ b/121060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160854,57,100.00,KONEX,,,N,N,N,N, ,N,684,-11,5,-1.58,684,1,0.01,684,684,684,799,591,695,684.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.48,590,20241107,15.93,1094,-37.48,20240704,590,15.93,20241107,1094,-37.48,20240704,590,15.93,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241126,150902,57,100.00,KONEX,,,N,N,N,N, ,N,684,-11,5,-1.58,684,1,0.01,684,684,684,799,591,695,684.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.48,590,20241107,15.93,1094,-37.48,20240704,590,15.93,20241107,1094,-37.48,20240704,590,15.93,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241126,140902,57,100.00,KONEX,,,N,N,N,N, ,N,684,-11,5,-1.58,684,1,0.01,684,684,684,799,591,695,684.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.48,590,20241107,15.93,1094,-37.48,20240704,590,15.93,20241107,1094,-37.48,20240704,590,15.93,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241126,130900,57,100.00,KONEX,,,N,N,N,N, ,N,684,-11,5,-1.58,684,1,0.01,684,684,684,799,591,695,684.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.48,590,20241107,15.93,1094,-37.48,20240704,590,15.93,20241107,1094,-37.48,20240704,590,15.93,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241126,120905,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,42,-2.43,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.47,590,20241107,17.80,1094,-36.47,20240704,590,17.80,20241107,1094,-36.47,20240704,590,17.80,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241126,110909,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,42,-2.43,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.47,590,20241107,17.80,1094,-36.47,20240704,590,17.80,20241107,1094,-36.47,20240704,590,17.80,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241126,100914,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,42,-2.43,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.47,590,20241107,17.80,1094,-36.47,20240704,590,17.80,20241107,1094,-36.47,20240704,590,17.80,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241126,090906,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,823,759,727,663,631,743,647,30,104,500,410,1,1,5981670,42,-2.43,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.47,590,20241107,17.80,1094,-36.47,20240704,590,17.80,20241107,1094,-36.47,20240704,590,17.80,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241125,160842,57,100.00,KONEX,,,N,N,N,N, ,N,695,6,2,0.87,13618320,19520,74.87,791,791,695,792,586,689,697.66,0.00,0,0,723,706,676,659,629,714,667,30,103,500,410,1,1,5981670,42,-2.43,0.54,12,0.33,-286.00,1276.00,1094,20240704,-36.47,590,20241107,17.80,1094,-36.47,20240704,590,17.80,20241107,1094,-36.47,20240704,590,17.80,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241125,150900,57,100.00,KONEX,,,N,N,N,N, ,N,695,6,2,0.87,13618320,19520,74.87,791,791,695,792,586,689,697.66,0.00,0,0,723,706,676,659,629,714,667,30,103,500,410,1,1,5981670,42,-2.43,0.54,12,0.33,-286.00,1276.00,1094,20240704,-36.47,590,20241107,17.80,1094,-36.47,20240704,590,17.80,20241107,1094,-36.47,20240704,590,17.80,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241125,140858,57,100.00,KONEX,,,N,N,N,N, ,N,700,11,2,1.60,7015820,10020,38.43,791,791,700,792,586,689,700.18,0.00,0,0,723,706,676,659,629,714,667,30,103,500,410,1,1,5981670,42,-2.45,0.55,12,0.17,-286.00,1276.00,1094,20240704,-36.01,590,20241107,18.64,1094,-36.01,20240704,590,18.64,20241107,1094,-36.01,20240704,590,18.64,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20241101.csv b/121440/price/prices-20241101.csv index 93b0037f6d07..fb1ec2aeea31 100644 --- a/121440/price/prices-20241101.csv +++ b/121440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160855,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3540,45,2,1.29,154358785,43687,122.84,3505,3565,3500,4540,2450,3495,3533.29,2.60,0,2220,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1516,4.04,0.21,12,0.10,876.00,16671.00,4765,20240208,-25.71,3075,20240805,15.12,4765,-25.71,20240208,3075,15.12,20240805,4765,-25.71,20240208,3075,15.12,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N +20241126,150903,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,40,2,1.14,150210705,42515,119.54,3505,3565,3500,4540,2450,3495,3533.12,2.60,0,2063,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1514,4.04,0.21,12,0.10,876.00,16671.00,4765,20240208,-25.81,3075,20240805,14.96,4765,-25.81,20240208,3075,14.96,20240805,4765,-25.81,20240208,3075,14.96,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N +20241126,140902,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,40,2,1.14,99591785,28170,79.21,3505,3565,3500,4540,2450,3495,3535.38,2.60,0,-2632,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1514,4.04,0.21,12,0.07,876.00,16671.00,4765,20240208,-25.81,3075,20240805,14.96,4765,-25.81,20240208,3075,14.96,20240805,4765,-25.81,20240208,3075,14.96,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N +20241126,130901,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,40,2,1.14,88547945,25041,70.41,3505,3565,3500,4540,2450,3495,3536.12,2.60,0,-3027,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1514,4.04,0.21,12,0.06,876.00,16671.00,4765,20240208,-25.81,3075,20240805,14.96,4765,-25.81,20240208,3075,14.96,20240805,4765,-25.81,20240208,3075,14.96,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N +20241126,120905,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,40,2,1.14,57213435,16198,45.54,3505,3555,3500,4540,2450,3495,3532.13,2.60,0,-3131,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1514,4.04,0.21,12,0.04,876.00,16671.00,4765,20240208,-25.81,3075,20240805,14.96,4765,-25.81,20240208,3075,14.96,20240805,4765,-25.81,20240208,3075,14.96,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N +20241126,110910,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,40,2,1.14,53807190,15234,42.83,3505,3555,3500,4540,2450,3495,3532.05,2.60,0,-3091,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1514,4.04,0.21,12,0.04,876.00,16671.00,4765,20240208,-25.81,3075,20240805,14.96,4765,-25.81,20240208,3075,14.96,20240805,4765,-25.81,20240208,3075,14.96,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N +20241126,100914,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3530,35,2,1.00,42276550,11969,33.65,3505,3555,3500,4540,2450,3495,3532.17,2.60,0,-2720,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1512,4.03,0.21,12,0.03,876.00,16671.00,4765,20240208,-25.92,3075,20240805,14.80,4765,-25.92,20240208,3075,14.80,20240805,4765,-25.92,20240208,3075,14.80,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N +20241126,090906,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3530,35,2,1.00,15597665,4443,12.49,3505,3530,3500,4540,2450,3495,3510.62,2.60,0,-2564,3551,3522,3496,3467,3441,3537,3482,214,1045,500,2580,5,1,42836818,1512,4.03,0.21,12,0.01,876.00,16671.00,4765,20240208,-25.92,3075,20240805,14.80,4765,-25.92,20240208,3075,14.80,20240805,4765,-25.92,20240208,3075,14.80,20240805,0.68,N,121440,500,214 억,,1113588,N,N,0,N,00,N 20241125,160842,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3495,-5,5,-0.14,124542030,35565,130.49,3470,3525,3470,4550,2450,3500,3501.81,2.62,0,-1507,3540,3520,3480,3460,3420,3530,3470,214,1050,500,2590,5,1,42836818,1497,3.99,0.21,12,0.08,876.00,16671.00,4765,20240208,-26.65,3075,20240805,13.66,4765,-26.65,20240208,3075,13.66,20240805,4765,-26.65,20240208,3075,13.66,20240805,0.68,N,121440,500,214 억,,1122956,N,N,1,N,00,N 20241125,150900,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3505,5,2,0.14,119095295,34008,124.77,3470,3525,3470,4550,2450,3500,3501.98,2.62,0,-1498,3540,3520,3480,3460,3420,3530,3470,214,1050,500,2590,5,1,42836818,1501,4.00,0.21,12,0.08,876.00,16671.00,4765,20240208,-26.44,3075,20240805,13.98,4765,-26.44,20240208,3075,13.98,20240805,4765,-26.44,20240208,3075,13.98,20240805,0.68,N,121440,500,214 억,,1122956,N,N,1,N,00,N 20241125,140858,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3505,5,2,0.14,104179000,29758,109.18,3470,3525,3470,4550,2450,3500,3500.87,2.62,0,-755,3540,3520,3480,3460,3420,3530,3470,214,1050,500,2590,5,1,42836818,1501,4.00,0.21,12,0.07,876.00,16671.00,4765,20240208,-26.44,3075,20240805,13.98,4765,-26.44,20240208,3075,13.98,20240805,4765,-26.44,20240208,3075,13.98,20240805,0.68,N,121440,500,214 억,,1122956,N,N,1,N,00,N diff --git a/121600/price/prices-20241101.csv b/121600/price/prices-20241101.csv index 18c8f117fd72..8bc8a040b124 100644 --- a/121600/price/prices-20241101.csv +++ b/121600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160855,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71700,-1000,5,-1.38,5060183500,70035,53.32,72500,74200,71100,94500,50900,72700,72252.24,8.92,0,-15237,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8745,52.30,3.62,12,0.57,1371.00,19785.00,157800,20240222,-54.56,59300,20241115,20.91,157800,-54.56,20240222,59300,20.91,20241115,157800,-54.56,20240222,59300,20.91,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2129,N,00,N +20241126,150903,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71300,-1400,5,-1.93,4698086100,64962,49.46,72500,74200,71200,94500,50900,72700,72320.49,8.92,0,-13843,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8696,52.01,3.60,12,0.53,1371.00,19785.00,157800,20240222,-54.82,59300,20241115,20.24,157800,-54.82,20240222,59300,20.24,20241115,157800,-54.82,20240222,59300,20.24,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2939,N,00,N +20241126,140902,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71400,-1300,5,-1.79,4175604000,57663,43.90,72500,74200,71400,94500,50900,72700,72413.89,8.92,0,-10857,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8708,52.08,3.61,12,0.47,1371.00,19785.00,157800,20240222,-54.75,59300,20241115,20.40,157800,-54.75,20240222,59300,20.40,20241115,157800,-54.75,20240222,59300,20.40,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2939,N,00,N +20241126,130901,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72000,-700,5,-0.96,3750109500,51724,39.38,72500,74200,71500,94500,50900,72700,72502.28,8.92,0,-9195,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8781,52.52,3.64,12,0.42,1371.00,19785.00,157800,20240222,-54.37,59300,20241115,21.42,157800,-54.37,20240222,59300,21.42,20241115,157800,-54.37,20240222,59300,21.42,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2939,N,00,N +20241126,120905,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72100,-600,5,-0.83,3297864800,45440,34.60,72500,74200,71700,94500,50900,72700,72576.23,8.92,0,-7082,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8793,52.59,3.64,12,0.37,1371.00,19785.00,157800,20240222,-54.31,59300,20241115,21.59,157800,-54.31,20240222,59300,21.59,20241115,157800,-54.31,20240222,59300,21.59,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2939,N,00,N +20241126,110910,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72400,-300,5,-0.41,2914108500,40127,30.55,72500,74200,71800,94500,50900,72700,72622.12,8.92,0,-5019,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8830,52.81,3.66,12,0.33,1371.00,19785.00,157800,20240222,-54.12,59300,20241115,22.09,157800,-54.12,20240222,59300,22.09,20241115,157800,-54.12,20240222,59300,22.09,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2939,N,00,N +20241126,100915,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72700,0,3,0.00,2236461000,30729,23.40,72500,74200,71900,94500,50900,72700,72780.16,8.92,0,-2508,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8867,53.03,3.67,12,0.25,1371.00,19785.00,157800,20240222,-53.93,59300,20241115,22.60,157800,-53.93,20240222,59300,22.60,20241115,157800,-53.93,20240222,59300,22.60,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2939,N,00,N +20241126,090906,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72600,-100,5,-0.14,441948400,6090,4.64,72500,73500,72000,94500,50900,72700,72569.37,8.92,0,-568,77433,75066,71033,68666,64633,76250,69850,61,21800,500,52340,100,1,12196078,8854,52.95,3.67,12,0.05,1371.00,19785.00,157800,20240222,-53.99,59300,20241115,22.43,157800,-53.99,20240222,59300,22.43,20241115,157800,-53.99,20240222,59300,22.43,20241115,2.47,N,121600,500,60 억,,1087502,N,N,2939,N,00,N 20241125,160843,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72700,6900,2,10.49,9274357400,131018,188.01,67100,73400,67000,85500,46100,65800,70783.30,8.85,0,21165,68333,67066,66233,64966,64133,67700,65600,61,19700,500,47370,100,1,12196078,8867,53.03,3.67,12,1.07,1371.00,19785.00,157800,20240222,-53.93,59300,20241115,22.60,157800,-53.93,20240222,59300,22.60,20241115,157800,-53.93,20240222,59300,22.60,20241115,2.48,N,121600,500,60 억,,1079924,N,N,2939,N,00,N 20241125,150900,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,73200,7400,2,11.25,8265980400,117195,168.17,67100,73400,67000,85500,46100,65800,70531.85,8.85,0,18750,68333,67066,66233,64966,64133,67700,65600,61,19700,500,47370,100,1,12196078,8928,53.39,3.70,12,0.96,1371.00,19785.00,157800,20240222,-53.61,59300,20241115,23.44,157800,-53.61,20240222,59300,23.44,20241115,157800,-53.61,20240222,59300,23.44,20241115,2.48,N,121600,500,60 억,,1079924,N,N,1764,N,00,N 20241125,140858,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71400,5600,2,8.51,6759721800,96338,138.24,67100,72000,67000,85500,46100,65800,70166.72,8.85,0,9957,68333,67066,66233,64966,64133,67700,65600,61,19700,500,47370,100,1,12196078,8708,52.08,3.61,12,0.79,1371.00,19785.00,157800,20240222,-54.75,59300,20241115,20.40,157800,-54.75,20240222,59300,20.40,20241115,157800,-54.75,20240222,59300,20.40,20241115,2.48,N,121600,500,60 억,,1079924,N,N,1764,N,00,N diff --git a/121800/price/prices-20241101.csv b/121800/price/prices-20241101.csv index b9bf725340d6..09fd2409d8a6 100644 --- a/121800/price/prices-20241101.csv +++ b/121800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160855,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241126,150903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241126,140903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241126,130901,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241126,120906,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241126,110910,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241126,100915,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241126,090907,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231117,0.00,3320,20231117,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241125,160843,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231116,0.00,3320,20231116,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241125,150901,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231116,0.00,3320,20231116,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241125,140859,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231116,0.00,3320,20231116,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231127,3320,0.00,20231127,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N diff --git a/121850/price/prices-20241101.csv b/121850/price/prices-20241101.csv index eabc3ed46ea9..e0e179216451 100644 --- a/121850/price/prices-20241101.csv +++ b/121850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160856,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,810,-18,5,-2.17,164650614,202980,20.89,825,839,785,1076,580,828,811.17,0.52,0,17037,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,248,-5.59,1.46,12,0.66,-145.00,554.00,1818,20231218,-55.45,785,20241126,3.18,1586,-48.93,20240102,785,3.18,20241126,1818,-55.45,20231218,785,3.18,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N +20241126,150904,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,821,-7,5,-0.85,159553191,196744,20.25,825,839,785,1076,580,828,810.97,0.52,0,18532,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,251,-5.66,1.48,12,0.64,-145.00,554.00,1818,20231218,-54.84,785,20241126,4.59,1586,-48.23,20240102,785,4.59,20241126,1818,-54.84,20231218,785,4.59,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N +20241126,140903,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,817,-11,5,-1.33,157085958,193752,19.94,825,839,785,1076,580,828,810.76,0.52,0,18667,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,250,-5.63,1.47,12,0.63,-145.00,554.00,1818,20231218,-55.06,785,20241126,4.08,1586,-48.49,20240102,785,4.08,20241126,1818,-55.06,20231218,785,4.08,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N +20241126,130901,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,814,-14,5,-1.69,140273196,173422,17.85,825,826,785,1076,580,828,808.85,0.52,0,23148,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,249,-5.61,1.47,12,0.57,-145.00,554.00,1818,20231218,-55.23,785,20241126,3.69,1586,-48.68,20240102,785,3.69,20241126,1818,-55.23,20231218,785,3.69,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N +20241126,120906,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,810,-18,5,-2.17,134938653,166838,17.17,825,826,785,1076,580,828,808.80,0.52,0,19150,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,248,-5.59,1.46,12,0.54,-145.00,554.00,1818,20231218,-55.45,785,20241126,3.18,1586,-48.93,20240102,785,3.18,20241126,1818,-55.45,20231218,785,3.18,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N +20241126,110911,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,812,-16,5,-1.93,118214715,146196,15.05,825,826,785,1076,580,828,808.60,0.52,0,13145,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,249,-5.60,1.47,12,0.48,-145.00,554.00,1818,20231218,-55.34,785,20241126,3.44,1586,-48.80,20240102,785,3.44,20241126,1818,-55.34,20231218,785,3.44,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N +20241126,100915,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,816,-12,5,-1.45,99785339,123680,12.73,825,825,785,1076,580,828,806.80,0.52,0,12438,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,250,-5.63,1.47,12,0.40,-145.00,554.00,1818,20231218,-55.12,785,20241126,3.95,1586,-48.55,20240102,785,3.95,20241126,1818,-55.12,20231218,785,3.95,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N +20241126,090907,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,799,-29,5,-3.50,50539585,62560,6.44,825,825,785,1076,580,828,807.86,0.52,0,-5585,1064,946,872,754,680,1005,813,153,248,500,590,1,1,30614175,245,-5.51,1.44,12,0.20,-145.00,554.00,1818,20231218,-56.05,785,20241126,1.78,1586,-49.62,20240102,785,1.78,20241126,1818,-56.05,20231218,785,1.78,20241126,0.00,N,121850,500,153 억,,158672,N,N,0,N,00,N 20241125,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,28,2,3.50,861713468,960599,1694.69,800,990,798,1040,560,800,897.19,0.55,0,-12044,839,819,807,787,775,829,797,153,240,500,570,1,1,30614175,253,-5.71,1.49,12,3.14,-145.00,554.00,1818,20231218,-54.46,794,20241121,4.28,1586,-47.79,20240102,794,4.28,20241121,1818,-54.46,20231218,794,4.28,20241121,0.00,N,121850,500,153 억,,167098,N,N,0,N,00,N 20241125,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,50,2,6.25,775084885,857392,1512.61,800,990,798,1040,560,800,904.00,0.55,0,-25015,839,819,807,787,775,829,797,153,240,500,570,1,1,30614175,260,-5.86,1.53,12,2.80,-145.00,554.00,1818,20231218,-53.25,794,20241121,7.05,1586,-46.41,20240102,794,7.05,20241121,1818,-53.25,20231218,794,7.05,20241121,0.00,N,121850,500,153 억,,167098,N,N,0,N,00,N 20241125,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,39,2,4.88,78785820,94551,166.81,800,850,798,1040,560,800,833.26,0.55,0,17516,839,819,807,787,775,829,797,153,240,500,570,1,1,30614175,257,-5.79,1.51,12,0.31,-145.00,554.00,1818,20231218,-53.85,794,20241121,5.67,1586,-47.10,20240102,794,5.67,20241121,1818,-53.85,20231218,794,5.67,20241121,0.00,N,121850,500,153 억,,167098,N,N,0,N,00,N diff --git a/121890/price/prices-20241101.csv b/121890/price/prices-20241101.csv index 093c3f6e4ab0..b6e6840b766d 100644 --- a/121890/price/prices-20241101.csv +++ b/121890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1126,30,2,2.74,71169448,64737,240.05,1096,1127,1092,1424,768,1096,1099.36,1.02,0,-561,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,150,5.41,1.19,12,0.49,208.00,947.00,2740,20240416,-58.91,1057,20241122,6.53,2740,-58.91,20240416,1057,6.53,20241122,2740,-58.91,20240416,1057,6.53,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N +20241126,150904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1127,31,2,2.83,70483852,64126,237.79,1096,1127,1092,1424,768,1096,1099.15,1.02,0,-170,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,150,5.42,1.19,12,0.48,208.00,947.00,2740,20240416,-58.87,1057,20241122,6.62,2740,-58.87,20240416,1057,6.62,20241122,2740,-58.87,20240416,1057,6.62,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N +20241126,140903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1103,7,2,0.64,57617037,52394,194.28,1096,1111,1092,1424,768,1096,1099.69,1.02,0,-159,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,147,5.30,1.16,12,0.39,208.00,947.00,2740,20240416,-59.74,1057,20241122,4.35,2740,-59.74,20240416,1057,4.35,20241122,2740,-59.74,20240416,1057,4.35,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N +20241126,130902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1102,6,2,0.55,51874641,47173,174.92,1096,1111,1092,1424,768,1096,1099.67,1.02,0,-159,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,146,5.30,1.16,12,0.35,208.00,947.00,2740,20240416,-59.78,1057,20241122,4.26,2740,-59.78,20240416,1057,4.26,20241122,2740,-59.78,20240416,1057,4.26,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N +20241126,120907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1103,7,2,0.64,40748860,37086,137.52,1096,1111,1092,1424,768,1096,1098.77,1.02,0,-159,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,147,5.30,1.16,12,0.28,208.00,947.00,2740,20240416,-59.74,1057,20241122,4.35,2740,-59.74,20240416,1057,4.35,20241122,2740,-59.74,20240416,1057,4.35,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N +20241126,110911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1097,1,2,0.09,37549786,34179,126.74,1096,1111,1092,1424,768,1096,1098.62,1.02,0,-212,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,146,5.27,1.16,12,0.26,208.00,947.00,2740,20240416,-59.96,1057,20241122,3.78,2740,-59.96,20240416,1057,3.78,20241122,2740,-59.96,20240416,1057,3.78,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N +20241126,100915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1094,-2,5,-0.18,37101740,33770,125.22,1096,1111,1092,1424,768,1096,1098.66,1.02,0,-212,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,145,5.26,1.16,12,0.25,208.00,947.00,2740,20240416,-60.07,1057,20241122,3.50,2740,-60.07,20240416,1057,3.50,20241122,2740,-60.07,20240416,1057,3.50,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N +20241126,090907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1110,14,2,1.28,19365238,17610,65.30,1096,1111,1092,1424,768,1096,1099.67,1.02,0,-703,1113,1104,1091,1082,1069,1109,1087,66,328,500,650,1,1,13291446,148,5.34,1.17,12,0.13,208.00,947.00,2740,20240416,-59.49,1057,20241122,5.01,2740,-59.49,20240416,1057,5.01,20241122,2740,-59.49,20240416,1057,5.01,20241122,0.00,N,121890,500,66 억,,135176,N,N,0,N,00,N 20241125,160843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1096,18,2,1.67,29402660,26968,27.95,1078,1100,1078,1401,755,1078,1090.28,0.99,0,2946,1226,1151,1104,1029,982,1128,1006,66,323,500,640,1,1,13291446,146,5.27,1.16,12,0.20,208.00,947.00,2740,20240416,-60.00,1057,20241122,3.69,2740,-60.00,20240416,1057,3.69,20241122,2740,-60.00,20240416,1057,3.69,20241122,0.00,N,121890,500,66 억,,132153,N,N,0,N,00,N 20241125,150901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1092,14,2,1.30,28030471,25716,26.65,1078,1100,1078,1401,755,1078,1090.00,0.99,0,3061,1226,1151,1104,1029,982,1128,1006,66,323,500,640,1,1,13291446,145,5.25,1.15,12,0.19,208.00,947.00,2740,20240416,-60.15,1057,20241122,3.31,2740,-60.15,20240416,1057,3.31,20241122,2740,-60.15,20240416,1057,3.31,20241122,0.00,N,121890,500,66 억,,132153,N,N,0,N,00,N 20241125,140859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1097,19,2,1.76,23677255,21741,22.53,1078,1100,1078,1401,755,1078,1089.06,0.99,0,3059,1226,1151,1104,1029,982,1128,1006,66,323,500,640,1,1,13291446,146,5.27,1.16,12,0.16,208.00,947.00,2740,20240416,-59.96,1057,20241122,3.78,2740,-59.96,20240416,1057,3.78,20241122,2740,-59.96,20240416,1057,3.78,20241122,0.00,N,121890,500,66 억,,132153,N,N,0,N,00,N diff --git a/122310/price/prices-20241101.csv b/122310/price/prices-20241101.csv index eff4b0e4e16c..a29bf1b6a7b9 100644 --- a/122310/price/prices-20241101.csv +++ b/122310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,-90,5,-1.57,291165950,51370,369.70,5740,5740,5650,7460,4020,5740,5668.02,1.69,0,7022,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,822,6.59,0.79,12,0.35,858.00,7137.00,7250,20231122,-22.07,5490,20241115,2.91,7160,-21.09,20240202,5490,2.91,20241115,7160,-21.09,20240202,5490,2.91,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N +20241126,150904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-60,5,-1.05,171401660,30174,217.16,5740,5740,5650,7460,4020,5740,5680.44,1.69,0,7251,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,827,6.62,0.80,12,0.21,858.00,7137.00,7250,20231122,-21.66,5490,20241115,3.46,7160,-20.67,20240202,5490,3.46,20241115,7160,-20.67,20240202,5490,3.46,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N +20241126,140904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,88853070,15635,112.52,5740,5740,5650,7460,4020,5740,5682.96,1.69,0,902,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,830,6.64,0.80,12,0.11,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7160,-20.39,20240202,5490,3.83,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N +20241126,130902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,51058100,8956,64.45,5740,5740,5670,7460,4020,5740,5700.99,1.69,0,612,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,830,6.64,0.80,12,0.06,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7160,-20.39,20240202,5490,3.83,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N +20241126,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,44762080,7848,56.48,5740,5740,5680,7460,4020,5740,5703.63,1.69,0,624,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,830,6.64,0.80,12,0.05,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7160,-20.39,20240202,5490,3.83,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N +20241126,110911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,44021080,7718,55.55,5740,5740,5680,7460,4020,5740,5703.69,1.69,0,624,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,830,6.64,0.80,12,0.05,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7160,-20.39,20240202,5490,3.83,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N +20241126,100916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,15980310,2801,20.16,5740,5740,5680,7460,4020,5740,5705.22,1.69,0,181,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,830,6.64,0.80,12,0.02,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7160,-20.39,20240202,5490,3.83,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N +20241126,090908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-10,5,-0.17,1841510,321,2.31,5740,5740,5720,7460,4020,5740,5736.79,1.69,0,-51,5806,5772,5736,5702,5666,5790,5720,73,1720,500,4240,10,1,14553844,834,6.68,0.80,12,0.00,858.00,7137.00,7250,20231122,-20.97,5490,20241115,4.37,7160,-19.97,20240202,5490,4.37,20241115,7160,-19.97,20240202,5490,4.37,20241115,1.40,N,122310,500,72 억,,246598,N,N,0,N,00,N 20241125,160844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,20,2,0.35,79526960,13892,34.98,5720,5770,5700,7430,4010,5720,5724.66,1.69,0,666,5806,5762,5706,5662,5606,5785,5685,73,1710,500,4230,10,1,14553844,835,6.69,0.80,12,0.10,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7160,-19.83,20240202,5490,4.55,20241115,1.41,N,122310,500,72 억,,245932,N,N,0,N,00,N 20241125,150902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,-10,5,-0.17,72895180,12736,32.07,5720,5770,5700,7430,4010,5720,5723.55,1.69,0,743,5806,5762,5706,5662,5606,5785,5685,73,1710,500,4230,10,1,14553844,831,6.66,0.80,12,0.09,858.00,7137.00,7250,20231122,-21.24,5490,20241115,4.01,7160,-20.25,20240202,5490,4.01,20241115,7160,-20.25,20240202,5490,4.01,20241115,1.41,N,122310,500,72 억,,245932,N,N,0,N,00,N 20241125,140900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,20,2,0.35,60872900,10634,26.78,5720,5770,5700,7430,4010,5720,5724.37,1.69,0,689,5806,5762,5706,5662,5606,5785,5685,73,1710,500,4230,10,1,14553844,835,6.69,0.80,12,0.07,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7160,-19.83,20240202,5490,4.55,20241115,1.41,N,122310,500,72 억,,245932,N,N,0,N,00,N diff --git a/122350/price/prices-20241101.csv b/122350/price/prices-20241101.csv index f4718b7c3fa6..651a3d0aaabd 100644 --- a/122350/price/prices-20241101.csv +++ b/122350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1348,10,2,0.75,47688402,35324,53.94,1349,1363,1338,1739,937,1338,1350.03,1.89,0,5256,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,517,8.12,0.43,12,0.09,166.00,3121.00,2860,20231117,-52.87,1280,20241115,5.31,2310,-41.65,20240111,1280,5.31,20241115,2310,-41.65,20240111,1280,5.31,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N +20241126,150904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,11,2,0.82,44758451,33151,50.62,1349,1363,1338,1739,937,1338,1350.14,1.89,0,5406,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,517,8.13,0.43,12,0.09,166.00,3121.00,2860,20231117,-52.83,1280,20241115,5.39,2310,-41.60,20240111,1280,5.39,20241115,2310,-41.60,20240111,1280,5.39,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N +20241126,140904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,11,2,0.82,37833526,28012,42.77,1349,1363,1338,1739,937,1338,1350.62,1.89,0,4039,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,517,8.13,0.43,12,0.07,166.00,3121.00,2860,20231117,-52.83,1280,20241115,5.39,2310,-41.60,20240111,1280,5.39,20241115,2310,-41.60,20240111,1280,5.39,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N +20241126,130903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1344,6,2,0.45,32955333,24385,37.23,1349,1363,1338,1739,937,1338,1351.46,1.89,0,2670,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,515,8.10,0.43,12,0.06,166.00,3121.00,2860,20231117,-53.01,1280,20241115,5.00,2310,-41.82,20240111,1280,5.00,20241115,2310,-41.82,20240111,1280,5.00,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N +20241126,120907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,11,2,0.82,28507071,21079,32.19,1349,1363,1338,1739,937,1338,1352.39,1.89,0,1438,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,517,8.13,0.43,12,0.05,166.00,3121.00,2860,20231117,-52.83,1280,20241115,5.39,2310,-41.60,20240111,1280,5.39,20241115,2310,-41.60,20240111,1280,5.39,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N +20241126,110912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1355,17,2,1.27,14980377,11098,16.95,1349,1360,1338,1739,937,1338,1349.83,1.89,0,658,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,519,8.16,0.43,12,0.03,166.00,3121.00,2860,20231117,-52.62,1280,20241115,5.86,2310,-41.34,20240111,1280,5.86,20241115,2310,-41.34,20240111,1280,5.86,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N +20241126,100916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1360,22,2,1.64,13038820,9665,14.76,1349,1360,1338,1739,937,1338,1349.08,1.89,0,-194,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,521,8.19,0.44,12,0.03,166.00,3121.00,2860,20231117,-52.45,1280,20241115,6.25,2310,-41.13,20240111,1280,6.25,20241115,2310,-41.13,20240111,1280,6.25,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N +20241126,090908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1338,0,3,0.00,399139,296,0.45,1349,1349,1338,1739,937,1338,1348.44,1.89,0,-40,1367,1352,1345,1330,1323,1349,1327,38,401,100,930,1,1,38339428,513,8.06,0.43,12,0.00,166.00,3121.00,2860,20231117,-53.22,1280,20241115,4.53,2310,-42.08,20240111,1280,4.53,20241115,2310,-42.08,20240111,1280,4.53,20241115,0.68,N,122350,100,38 억,,726155,N,N,0,N,00,N 20241125,160844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1338,0,3,0.00,87710743,65199,229.25,1338,1360,1338,1739,937,1338,1345.29,1.91,0,-5383,1355,1346,1329,1320,1303,1351,1325,38,401,100,930,1,1,38339428,513,8.06,0.43,12,0.17,166.00,3121.00,2860,20231117,-53.22,1280,20241115,4.53,2310,-42.08,20240111,1280,4.53,20241115,2310,-42.08,20240111,1280,4.53,20241115,0.70,N,122350,100,38 억,,731632,N,N,0,N,00,N 20241125,150902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1342,4,2,0.30,77464738,57542,202.33,1338,1360,1338,1739,937,1338,1346.23,1.91,0,-316,1355,1346,1329,1320,1303,1351,1325,38,401,100,930,1,1,38339428,515,8.08,0.43,12,0.15,166.00,3121.00,2860,20231117,-53.08,1280,20241115,4.84,2310,-41.90,20240111,1280,4.84,20241115,2310,-41.90,20240111,1280,4.84,20241115,0.70,N,122350,100,38 억,,731632,N,N,0,N,00,N 20241125,140900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1342,4,2,0.30,63285412,46958,165.11,1338,1360,1338,1739,937,1338,1347.70,1.91,0,1660,1355,1346,1329,1320,1303,1351,1325,38,401,100,930,1,1,38339428,515,8.08,0.43,12,0.12,166.00,3121.00,2860,20231117,-53.08,1280,20241115,4.84,2310,-41.90,20240111,1280,4.84,20241115,2310,-41.90,20240111,1280,4.84,20241115,0.70,N,122350,100,38 억,,731632,N,N,0,N,00,N diff --git a/122450/price/prices-20241101.csv b/122450/price/prices-20241101.csv index 3633426e71fd..138e168f8e0c 100644 --- a/122450/price/prices-20241101.csv +++ b/122450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-30,5,-0.88,169074110,50281,78.17,3375,3395,3345,4405,2375,3390,3362.59,1.23,1530,-2410,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1523,8.73,0.41,12,0.11,385.00,8134.00,5510,20231122,-39.02,3300,20241114,1.82,5290,-36.48,20240206,3300,1.82,20241114,5370,-37.43,20231127,3300,1.82,20241114,0.82,N,122450,500,227 억,,274014,N,N,0,N,00,N +20241126,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-30,5,-0.88,153115610,45533,70.79,3375,3395,3345,4405,2375,3390,3362.74,1.23,1530,-1398,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1523,8.73,0.41,12,0.10,385.00,8134.00,5510,20231122,-39.02,3300,20241114,1.82,5290,-36.48,20240206,3300,1.82,20241114,5370,-37.43,20231127,3300,1.82,20241114,0.82,N,122450,500,227 억,,274014,N,N,0,N,00,N +20241126,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-25,5,-0.74,108663940,32292,50.20,3375,3395,3345,4405,2375,3390,3365.04,1.23,654,-2274,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1526,8.74,0.41,12,0.07,385.00,8134.00,5510,20231122,-38.93,3300,20241114,1.97,5290,-36.39,20240206,3300,1.97,20241114,5370,-37.34,20231127,3300,1.97,20241114,0.82,N,122450,500,227 억,,273138,N,N,0,N,00,N +20241126,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,-35,5,-1.03,96738100,28740,44.68,3375,3395,3345,4405,2375,3390,3365.97,1.23,654,-1113,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1521,8.71,0.41,12,0.06,385.00,8134.00,5510,20231122,-39.11,3300,20241114,1.67,5290,-36.58,20240206,3300,1.67,20241114,5370,-37.52,20231127,3300,1.67,20241114,0.82,N,122450,500,227 억,,273138,N,N,0,N,00,N +20241126,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-30,5,-0.88,86342635,25639,39.86,3375,3395,3345,4405,2375,3390,3367.63,1.23,654,-1113,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1523,8.73,0.41,12,0.06,385.00,8134.00,5510,20231122,-39.02,3300,20241114,1.82,5290,-36.48,20240206,3300,1.82,20241114,5370,-37.43,20231127,3300,1.82,20241114,0.82,N,122450,500,227 억,,273138,N,N,0,N,00,N +20241126,110912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-25,5,-0.74,80889955,24017,37.34,3375,3395,3345,4405,2375,3390,3368.03,1.23,654,-604,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1526,8.74,0.41,12,0.05,385.00,8134.00,5510,20231122,-38.93,3300,20241114,1.97,5290,-36.39,20240206,3300,1.97,20241114,5370,-37.34,20231127,3300,1.97,20241114,0.82,N,122450,500,227 억,,273138,N,N,0,N,00,N +20241126,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,0,3,0.00,21542655,6361,9.89,3375,3395,3365,4405,2375,3390,3386.68,1.23,138,-1141,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1537,8.81,0.42,12,0.01,385.00,8134.00,5510,20231122,-38.48,3300,20241114,2.73,5290,-35.92,20240206,3300,2.73,20241114,5370,-36.87,20231127,3300,2.73,20241114,0.82,N,122450,500,227 억,,272622,N,N,0,N,00,N +20241126,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,5,2,0.15,8642805,2546,3.96,3375,3395,3375,4405,2375,3390,3394.66,1.23,117,-1627,3446,3417,3391,3362,3336,3432,3377,228,1015,500,2370,5,1,45335964,1539,8.82,0.42,12,0.01,385.00,8134.00,5510,20231122,-38.38,3300,20241114,2.88,5290,-35.82,20240206,3300,2.88,20241114,5370,-36.78,20231127,3300,2.88,20241114,0.82,N,122450,500,227 억,,272601,N,N,0,N,00,N 20241125,160844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,0,3,0.00,218181895,64324,406.32,3380,3420,3365,4405,2375,3390,3391.92,1.23,1412,2668,3436,3412,3391,3367,3346,3402,3357,228,1015,500,2370,5,1,45335964,1537,8.81,0.42,12,0.14,385.00,8134.00,5510,20231122,-38.48,3300,20241114,2.73,5290,-35.92,20240206,3300,2.73,20241114,5370,-36.87,20231127,3300,2.73,20241114,0.81,N,122450,500,227 억,,272484,N,N,0,N,00,N 20241125,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,0,3,0.00,185224890,54576,344.74,3380,3420,3375,4405,2375,3390,3393.89,1.23,1488,2129,3436,3412,3391,3367,3346,3402,3357,228,1015,500,2370,5,1,45335964,1537,8.81,0.42,12,0.12,385.00,8134.00,5510,20231122,-38.48,3300,20241114,2.73,5290,-35.92,20240206,3300,2.73,20241114,5370,-36.87,20231127,3300,2.73,20241114,0.81,N,122450,500,227 억,,272560,N,N,0,N,00,N 20241125,140900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,5,2,0.15,141011625,41509,262.20,3380,3420,3380,4405,2375,3390,3397.13,1.22,767,766,3436,3412,3391,3367,3346,3402,3357,228,1015,500,2370,5,1,45335964,1539,8.82,0.42,12,0.09,385.00,8134.00,5510,20231122,-38.38,3300,20241114,2.88,5290,-35.82,20240206,3300,2.88,20241114,5370,-36.78,20231127,3300,2.88,20241114,0.81,N,122450,500,227 억,,271839,N,N,0,N,00,N diff --git a/122640/price/prices-20241101.csv b/122640/price/prices-20241101.csv index 4d810f8344ae..df42d23b6fa9 100644 --- a/122640/price/prices-20241101.csv +++ b/122640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160857,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8830,-150,5,-1.67,1174692440,132759,82.58,8910,8950,8770,11670,6290,8980,8848.32,0.89,0,5663,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1848,-5.97,2.05,12,0.63,-1479.00,4301.00,29900,20240327,-70.47,8320,20241114,6.13,29900,-70.47,20240327,8320,6.13,20241114,29900,-70.47,20240327,8320,6.13,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N +20241126,150905,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8860,-120,5,-1.34,1100054000,124301,77.32,8910,8950,8770,11670,6290,8980,8849.92,0.89,0,8235,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1854,-5.99,2.06,12,0.59,-1479.00,4301.00,29900,20240327,-70.37,8320,20241114,6.49,29900,-70.37,20240327,8320,6.49,20241114,29900,-70.37,20240327,8320,6.49,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N +20241126,140905,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8840,-140,5,-1.56,990598240,111919,69.61,8910,8950,8770,11670,6290,8980,8851.03,0.89,0,7348,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1850,-5.98,2.06,12,0.53,-1479.00,4301.00,29900,20240327,-70.43,8320,20241114,6.25,29900,-70.43,20240327,8320,6.25,20241114,29900,-70.43,20240327,8320,6.25,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N +20241126,130903,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8870,-110,5,-1.22,816959900,92246,57.38,8910,8950,8770,11670,6290,8980,8856.32,0.89,0,8587,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1857,-6.00,2.06,12,0.44,-1479.00,4301.00,29900,20240327,-70.33,8320,20241114,6.61,29900,-70.33,20240327,8320,6.61,20241114,29900,-70.33,20240327,8320,6.61,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N +20241126,120908,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8870,-110,5,-1.22,755865670,85366,53.10,8910,8950,8770,11670,6290,8980,8854.41,0.89,0,8257,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1857,-6.00,2.06,12,0.41,-1479.00,4301.00,29900,20240327,-70.33,8320,20241114,6.61,29900,-70.33,20240327,8320,6.61,20241114,29900,-70.33,20240327,8320,6.61,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N +20241126,110912,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8920,-60,5,-0.67,619747450,70020,43.55,8910,8950,8770,11670,6290,8980,8851.01,0.89,0,5065,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1867,-6.03,2.07,12,0.33,-1479.00,4301.00,29900,20240327,-70.17,8320,20241114,7.21,29900,-70.17,20240327,8320,7.21,20241114,29900,-70.17,20240327,8320,7.21,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N +20241126,100917,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8810,-170,5,-1.89,417372540,47249,29.39,8910,8920,8770,11670,6290,8980,8833.47,0.89,0,2666,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1844,-5.96,2.05,12,0.23,-1479.00,4301.00,29900,20240327,-70.54,8320,20241114,5.89,29900,-70.54,20240327,8320,5.89,20241114,29900,-70.54,20240327,8320,5.89,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N +20241126,090909,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8820,-160,5,-1.78,92394860,10421,6.48,8910,8920,8800,11670,6290,8980,8866.22,0.89,0,-682,9293,9136,8963,8806,8633,9050,8720,105,2690,500,6280,10,1,20930108,1846,-5.96,2.05,12,0.05,-1479.00,4301.00,29900,20240327,-70.50,8320,20241114,6.01,29900,-70.50,20240327,8320,6.01,20241114,29900,-70.50,20240327,8320,6.01,20241114,0.28,N,122640,500,104 억,,186667,N,N,1,N,00,N 20241125,160845,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8980,50,2,0.56,1438608840,160521,84.16,9090,9120,8790,11600,6260,8930,8962.12,0.86,0,9511,9336,9132,9006,8802,8676,9235,8905,105,2670,500,6250,10,1,20930108,1880,-6.07,2.09,12,0.77,-1479.00,4301.00,29900,20240327,-69.97,8320,20241114,7.93,29900,-69.97,20240327,8320,7.93,20241114,29900,-69.97,20240327,8320,7.93,20241114,0.27,N,122640,500,104 억,,179147,N,N,1,N,00,N 20241125,150903,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8990,60,2,0.67,1406191360,156916,82.27,9090,9120,8790,11600,6260,8930,8961.43,0.86,0,9673,9336,9132,9006,8802,8676,9235,8905,105,2670,500,6250,10,1,20930108,1882,-6.08,2.09,12,0.75,-1479.00,4301.00,29900,20240327,-69.93,8320,20241114,8.05,29900,-69.93,20240327,8320,8.05,20241114,29900,-69.93,20240327,8320,8.05,20241114,0.27,N,122640,500,104 억,,179147,N,N,10,N,00,N 20241125,140901,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8920,-10,5,-0.11,1346884050,150293,78.80,9090,9120,8790,11600,6260,8930,8961.72,0.86,0,10346,9336,9132,9006,8802,8676,9235,8905,105,2670,500,6250,10,1,20930108,1867,-6.03,2.07,12,0.72,-1479.00,4301.00,29900,20240327,-70.17,8320,20241114,7.21,29900,-70.17,20240327,8320,7.21,20241114,29900,-70.17,20240327,8320,7.21,20241114,0.27,N,122640,500,104 억,,179147,N,N,10,N,00,N diff --git a/122690/price/prices-20241101.csv b/122690/price/prices-20241101.csv index e5522bc9fbb1..451c764823ef 100644 --- a/122690/price/prices-20241101.csv +++ b/122690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1994,5,2,0.25,25419542,12835,53.22,1989,1995,1955,2585,1393,1989,1980.49,1.00,0,-2271,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,436,4.83,0.45,12,0.06,413.00,4438.00,3965,20240313,-49.71,1920,20241122,3.85,3965,-49.71,20240313,1920,3.85,20241122,3965,-49.71,20240313,1920,3.85,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N +20241126,150905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1994,5,2,0.25,25351746,12801,53.08,1989,1995,1955,2585,1393,1989,1980.45,1.00,0,-2271,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,436,4.83,0.45,12,0.06,413.00,4438.00,3965,20240313,-49.71,1920,20241122,3.85,3965,-49.71,20240313,1920,3.85,20241122,3965,-49.71,20240313,1920,3.85,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N +20241126,140905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1987,-2,5,-0.10,23066358,11652,48.32,1989,1989,1955,2585,1393,1989,1979.61,1.00,0,-2305,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,434,4.81,0.45,12,0.05,413.00,4438.00,3965,20240313,-49.89,1920,20241122,3.49,3965,-49.89,20240313,1920,3.49,20241122,3965,-49.89,20240313,1920,3.49,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N +20241126,130904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1972,-17,5,-0.85,21184538,10702,44.38,1989,1989,1955,2585,1393,1989,1979.49,1.00,0,-1968,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,431,4.77,0.44,12,0.05,413.00,4438.00,3965,20240313,-50.26,1920,20241122,2.71,3965,-50.26,20240313,1920,2.71,20241122,3965,-50.26,20240313,1920,2.71,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N +20241126,120908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1981,-8,5,-0.40,16635156,8403,34.85,1989,1989,1955,2585,1393,1989,1979.67,1.00,0,-2018,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,433,4.80,0.45,12,0.04,413.00,4438.00,3965,20240313,-50.04,1920,20241122,3.18,3965,-50.04,20240313,1920,3.18,20241122,3965,-50.04,20240313,1920,3.18,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N +20241126,110912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1981,-8,5,-0.40,16212538,8189,33.96,1989,1989,1955,2585,1393,1989,1979.79,1.00,0,-1959,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,433,4.80,0.45,12,0.04,413.00,4438.00,3965,20240313,-50.04,1920,20241122,3.18,3965,-50.04,20240313,1920,3.18,20241122,3965,-50.04,20240313,1920,3.18,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N +20241126,100917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1968,-21,5,-1.06,13633366,6877,28.52,1989,1989,1968,2585,1393,1989,1982.46,1.00,0,-1883,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,430,4.77,0.44,12,0.03,413.00,4438.00,3965,20240313,-50.37,1920,20241122,2.50,3965,-50.37,20240313,1920,2.50,20241122,3965,-50.37,20240313,1920,2.50,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N +20241126,090909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1985,-4,5,-0.20,8457541,4253,17.64,1989,1989,1983,2585,1393,1989,1988.61,1.00,0,-1968,2046,2017,1969,1940,1892,2032,1955,109,596,500,1350,1,1,21844410,434,4.81,0.45,12,0.02,413.00,4438.00,3965,20240313,-49.94,1920,20241122,3.39,3965,-49.94,20240313,1920,3.39,20241122,3965,-49.94,20240313,1920,3.39,20241122,0.24,N,122690,500,109 억,,217950,N,N,0,N,00,N 20241125,160845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1989,40,2,2.05,47609702,24115,84.70,1970,1998,1921,2530,1365,1949,1974.21,1.00,0,536,1971,1960,1940,1929,1909,1965,1934,109,581,500,1320,1,1,21844410,434,4.82,0.45,12,0.11,413.00,4438.00,3965,20240313,-49.84,1920,20241122,3.59,3965,-49.84,20240313,1920,3.59,20241122,3965,-49.84,20240313,1920,3.59,20241122,0.27,N,122690,500,109 억,,217414,N,N,0,N,00,N 20241125,150903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1983,34,2,1.74,46436093,23525,82.63,1970,1998,1921,2530,1365,1949,1973.90,1.00,0,504,1971,1960,1940,1929,1909,1965,1934,109,581,500,1320,1,1,21844410,433,4.80,0.45,12,0.11,413.00,4438.00,3965,20240313,-49.99,1920,20241122,3.28,3965,-49.99,20240313,1920,3.28,20241122,3965,-49.99,20240313,1920,3.28,20241122,0.27,N,122690,500,109 억,,217414,N,N,0,N,00,N 20241125,140901,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,27,2,1.39,32264744,16383,57.54,1970,1998,1921,2530,1365,1949,1969.40,1.00,0,185,1971,1960,1940,1929,1909,1965,1934,109,581,500,1320,1,1,21844410,432,4.78,0.45,12,0.07,413.00,4438.00,3965,20240313,-50.16,1920,20241122,2.92,3965,-50.16,20240313,1920,2.92,20241122,3965,-50.16,20240313,1920,2.92,20241122,0.27,N,122690,500,109 억,,217414,N,N,0,N,00,N diff --git a/122830/price/prices-20241101.csv b/122830/price/prices-20241101.csv index 9a2e82b486d5..d6fa2a5c8aec 100644 --- a/122830/price/prices-20241101.csv +++ b/122830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160858,54,100.00,KONEX,,,N,N,N,N, ,N,1851,67,2,3.76,62680017,33127,31.86,2045,2045,1653,2050,1517,1784,1892.11,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,1,1,32751985,606,24.04,5.54,12,0.10,77.00,334.00,5290,20240304,-65.01,968,20241011,91.22,5290,-65.01,20240304,968,91.22,20241011,5290,-65.01,20240304,968,91.22,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N +20241126,150906,54,100.00,KONEX,,,N,N,N,N, ,N,1898,114,2,6.39,51249371,26939,25.91,2045,2045,1653,2050,1517,1784,1902.42,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,1,1,32751985,622,24.65,5.68,12,0.08,77.00,334.00,5290,20240304,-64.12,968,20241011,96.07,5290,-64.12,20240304,968,96.07,20241011,5290,-64.12,20240304,968,96.07,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N +20241126,140905,54,100.00,KONEX,,,N,N,N,N, ,N,1832,48,2,2.69,42298449,22193,21.35,2045,2045,1653,2050,1517,1784,1905.94,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,1,1,32751985,600,23.79,5.49,12,0.07,77.00,334.00,5290,20240304,-65.37,968,20241011,89.26,5290,-65.37,20240304,968,89.26,20241011,5290,-65.37,20240304,968,89.26,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N +20241126,130904,54,100.00,KONEX,,,N,N,N,N, ,N,1958,174,2,9.75,30699858,15992,15.38,2045,2045,1653,2050,1517,1784,1919.70,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,1,1,32751985,641,25.43,5.86,12,0.05,77.00,334.00,5290,20240304,-62.99,968,20241011,102.27,5290,-62.99,20240304,968,102.27,20241011,5290,-62.99,20240304,968,102.27,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N +20241126,120908,54,100.00,KONEX,,,N,N,N,N, ,N,1975,191,2,10.71,23779125,12308,11.84,2045,2045,1653,2050,1517,1784,1932.01,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,1,1,32751985,647,25.65,5.91,12,0.04,77.00,334.00,5290,20240304,-62.67,968,20241011,104.03,5290,-62.67,20240304,968,104.03,20241011,5290,-62.67,20240304,968,104.03,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N +20241126,110913,54,100.00,KONEX,,,N,N,N,N, ,N,1995,211,2,11.83,19349156,10007,9.62,2045,2045,1653,2050,1517,1784,1933.56,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,1,1,32751985,653,25.91,5.97,12,0.03,77.00,334.00,5290,20240304,-62.29,968,20241011,106.10,5290,-62.29,20240304,968,106.10,20241011,5290,-62.29,20240304,968,106.10,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N +20241126,100917,54,100.00,KONEX,,,N,N,N,N, ,N,1810,26,2,1.46,14156547,7405,7.12,2045,2045,1653,2050,1517,1784,1911.76,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,1,1,32751985,593,23.51,5.42,12,0.02,77.00,334.00,5290,20240304,-65.78,968,20241011,86.98,5290,-65.78,20240304,968,86.98,20241011,5290,-65.78,20240304,968,86.98,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N +20241126,090909,54,100.00,KONEX,,,N,N,N,N, ,N,2035,251,2,14.07,676304,334,0.32,2045,2045,1653,2050,1517,1784,2024.86,0.00,0,0,1940,1862,1706,1628,1472,1901,1667,33,266,100,1100,5,1,32751985,667,26.43,6.09,12,0.00,77.00,334.00,5290,20240304,-61.53,968,20241011,110.23,5290,-61.53,20240304,968,110.23,20241011,5290,-61.53,20240304,968,110.23,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,01,N 20241125,160845,57,100.00,KONEX,,,N,N,N,N, ,N,1784,232,1,14.95,180228810,103972,209.39,1552,1784,1550,1784,1320,1552,1733.44,0.00,0,0,1720,1636,1468,1384,1216,1678,1426,33,232,100,960,1,1,32751985,584,23.17,5.34,12,0.32,77.00,334.00,5290,20240304,-66.28,968,20241011,84.30,5290,-66.28,20240304,968,84.30,20241011,5290,-66.28,20240304,968,84.30,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241125,150903,57,100.00,KONEX,,,N,N,N,N, ,N,1784,232,1,14.95,176377154,101813,205.04,1552,1784,1550,1784,1320,1552,1732.36,0.00,0,0,1720,1636,1468,1384,1216,1678,1426,33,232,100,960,1,1,32751985,584,23.17,5.34,12,0.31,77.00,334.00,5290,20240304,-66.28,968,20241011,84.30,5290,-66.28,20240304,968,84.30,20241011,5290,-66.28,20240304,968,84.30,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241125,140901,57,100.00,KONEX,,,N,N,N,N, ,N,1780,228,2,14.69,168680447,97458,196.27,1552,1784,1550,1784,1320,1552,1730.80,0.00,0,0,1720,1636,1468,1384,1216,1678,1426,33,232,100,960,1,1,32751985,583,23.12,5.33,12,0.30,77.00,334.00,5290,20240304,-66.35,968,20241011,83.88,5290,-66.35,20240304,968,83.88,20241011,5290,-66.35,20240304,968,83.88,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20241101.csv b/122870/price/prices-20241101.csv index 03129d1b746f..035ed8fbcf68 100644 --- a/122870/price/prices-20241101.csv +++ b/122870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160858,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48300,700,2,1.47,11422537400,237459,35.88,47750,48800,47200,61800,33350,47600,48103.17,7.95,0,36757,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,9028,14.70,1.91,12,1.27,3285.00,25262.00,61900,20231206,-21.97,29950,20240909,61.27,51400,-6.03,20241125,29950,61.27,20240909,61900,-21.97,20231206,29950,61.27,20240909,2.66,N,122870,500,93 억,,1486795,N,N,710,N,00,N +20241126,150906,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48550,950,2,2.00,10855362300,225746,34.11,47750,48800,47200,61800,33350,47600,48086.65,7.95,0,34682,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,9075,14.78,1.92,12,1.21,3285.00,25262.00,61900,20231206,-21.57,29950,20240909,62.10,51400,-5.54,20241125,29950,62.10,20240909,61900,-21.57,20231206,29950,62.10,20240909,2.66,N,122870,500,93 억,,1486795,N,N,1044,N,00,N +20241126,140905,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48250,650,2,1.37,9630100400,200413,30.28,47750,48800,47200,61800,33350,47600,48051.30,7.95,0,27489,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,9018,14.69,1.91,12,1.07,3285.00,25262.00,61900,20231206,-22.05,29950,20240909,61.10,51400,-6.13,20241125,29950,61.10,20240909,61900,-22.05,20231206,29950,61.10,20240909,2.66,N,122870,500,93 억,,1486795,N,N,1044,N,00,N +20241126,130904,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48300,700,2,1.47,8827677600,183790,27.77,47750,48800,47200,61800,33350,47600,48031.36,7.95,0,26163,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,9028,14.70,1.91,12,0.98,3285.00,25262.00,61900,20231206,-21.97,29950,20240909,61.27,51400,-6.03,20241125,29950,61.27,20240909,61900,-21.97,20231206,29950,61.27,20240909,2.66,N,122870,500,93 억,,1486795,N,N,1044,N,00,N +20241126,120909,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48250,650,2,1.37,8211846050,171052,25.84,47750,48800,47200,61800,33350,47600,48007.92,7.95,0,25238,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,9018,14.69,1.91,12,0.92,3285.00,25262.00,61900,20231206,-22.05,29950,20240909,61.10,51400,-6.13,20241125,29950,61.10,20240909,61900,-22.05,20231206,29950,61.10,20240909,2.66,N,122870,500,93 억,,1486795,N,N,1044,N,00,N +20241126,110913,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48450,850,2,1.79,6920723000,144430,21.82,47750,48800,47200,61800,33350,47600,47917.52,7.95,0,16556,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,9056,14.75,1.92,12,0.77,3285.00,25262.00,61900,20231206,-21.73,29950,20240909,61.77,51400,-5.74,20241125,29950,61.77,20240909,61900,-21.73,20231206,29950,61.77,20240909,2.66,N,122870,500,93 억,,1486795,N,N,1044,N,00,N +20241126,100918,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47750,150,2,0.32,4560801550,95564,14.44,47750,48250,47200,61800,33350,47600,47725.12,7.95,0,-4545,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,8925,14.54,1.89,12,0.51,3285.00,25262.00,61900,20231206,-22.86,29950,20240909,59.43,51400,-7.10,20241125,29950,59.43,20240909,61900,-22.86,20231206,29950,59.43,20240909,2.66,N,122870,500,93 억,,1486795,N,N,1044,N,00,N +20241126,090909,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47850,250,2,0.53,1209153550,25366,3.83,47750,48000,47200,61800,33350,47600,47668.31,7.95,0,1918,52800,50200,48800,46200,44800,49500,45500,93,14200,500,35220,50,1,18691049,8944,14.57,1.89,12,0.14,3285.00,25262.00,61900,20231206,-22.70,29950,20240909,59.77,51400,-6.91,20241125,29950,59.77,20240909,61900,-22.70,20231206,29950,59.77,20240909,2.66,N,122870,500,93 억,,1486795,N,N,1044,N,00,N 20241125,160846,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47600,-1300,5,-2.66,32455068650,659631,190.01,49600,51400,47400,63500,34250,48900,49204.58,7.79,0,34033,50966,49932,48416,47382,45866,50450,47900,93,14600,500,36180,50,1,18691049,8897,14.49,1.88,12,3.53,3285.00,25262.00,61900,20231206,-23.10,29950,20240909,58.93,51400,-7.39,20241125,29950,58.93,20240909,61900,-23.10,20231206,29950,58.93,20240909,2.64,N,122870,500,93 억,,1456460,N,N,1044,N,00,N 20241125,150903,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47500,-1400,5,-2.86,31231956300,633915,182.60,49600,51400,47400,63500,34250,48900,49268.37,7.79,0,32398,50966,49932,48416,47382,45866,50450,47900,93,14600,500,36180,50,1,18691049,8878,14.46,1.88,12,3.39,3285.00,25262.00,61900,20231206,-23.26,29950,20240909,58.60,51400,-7.59,20241125,29950,58.60,20240909,61900,-23.26,20231206,29950,58.60,20240909,2.64,N,122870,500,93 억,,1456460,N,N,146,N,00,N 20241125,140902,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47850,-1050,5,-2.15,25967360350,523554,150.81,49600,51400,47750,63500,34250,48900,49598.25,7.79,0,5869,50966,49932,48416,47382,45866,50450,47900,93,14600,500,36180,50,1,18691049,8944,14.57,1.89,12,2.80,3285.00,25262.00,61900,20231206,-22.70,29950,20240909,59.77,51400,-6.91,20241125,29950,59.77,20240909,61900,-22.70,20231206,29950,59.77,20240909,2.64,N,122870,500,93 억,,1456460,N,N,146,N,00,N diff --git a/122900/price/prices-20241101.csv b/122900/price/prices-20241101.csv index f90ecd5eb63d..83ef17c1d222 100644 --- a/122900/price/prices-20241101.csv +++ b/122900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160858,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8260,80,2,0.98,296509020,36047,262.16,8200,8280,8170,10630,5730,8180,8225.62,5.71,0,11923,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2761,18.23,0.75,12,0.11,453.00,10996.00,8960,20231213,-7.81,8000,20231117,3.25,8810,-6.24,20240624,8000,3.25,20240805,8960,-7.81,20231213,8000,3.25,20240805,0.31,N,122900,500,181 억,,1907368,N,N,2,N,00,N +20241126,150906,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8240,60,2,0.73,256545490,31200,226.91,8200,8280,8170,10630,5730,8180,8222.61,5.71,0,13388,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2755,18.19,0.75,12,0.09,453.00,10996.00,8960,20231213,-8.04,8000,20231117,3.00,8810,-6.47,20240624,8000,3.00,20240805,8960,-8.04,20231213,8000,3.00,20240805,0.31,N,122900,500,181 억,,1907368,N,N,0,N,00,N +20241126,140906,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8240,60,2,0.73,241735040,29401,213.83,8200,8280,8170,10630,5730,8180,8222.00,5.71,0,12574,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2755,18.19,0.75,12,0.09,453.00,10996.00,8960,20231213,-8.04,8000,20231117,3.00,8810,-6.47,20240624,8000,3.00,20240805,8960,-8.04,20231213,8000,3.00,20240805,0.31,N,122900,500,181 억,,1907368,N,N,0,N,00,N +20241126,130904,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8220,40,2,0.49,230158790,27995,203.60,8200,8280,8170,10630,5730,8180,8221.42,5.71,0,12412,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2748,18.15,0.75,12,0.08,453.00,10996.00,8960,20231213,-8.26,8000,20231117,2.75,8810,-6.70,20240624,8000,2.75,20240805,8960,-8.26,20231213,8000,2.75,20240805,0.31,N,122900,500,181 억,,1907368,N,N,0,N,00,N +20241126,120909,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8280,100,2,1.22,205980690,25060,182.25,8200,8280,8170,10630,5730,8180,8219.50,5.71,0,11894,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2768,18.28,0.75,12,0.07,453.00,10996.00,8960,20231213,-7.59,8000,20231117,3.50,8810,-6.02,20240624,8000,3.50,20240805,8960,-7.59,20231213,8000,3.50,20240805,0.31,N,122900,500,181 억,,1907368,N,N,0,N,00,N +20241126,110913,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8210,30,2,0.37,107252590,13078,95.11,8200,8220,8170,10630,5730,8180,8200.99,5.71,0,5326,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2745,18.12,0.75,12,0.04,453.00,10996.00,8960,20231213,-8.37,8000,20231117,2.62,8810,-6.81,20240624,8000,2.62,20240805,8960,-8.37,20231213,8000,2.62,20240805,0.31,N,122900,500,181 억,,1907368,N,N,0,N,00,N +20241126,100918,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8200,20,2,0.24,25110280,3068,22.31,8200,8200,8170,10630,5730,8180,8184.58,5.71,0,-134,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2741,18.10,0.75,12,0.01,453.00,10996.00,8960,20231213,-8.48,8000,20231117,2.50,8810,-6.92,20240624,8000,2.50,20240805,8960,-8.48,20231213,8000,2.50,20240805,0.31,N,122900,500,181 억,,1907368,N,N,0,N,00,N +20241126,090910,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8180,0,3,0.00,2530600,309,2.25,8200,8200,8180,10630,5730,8180,8189.64,5.71,0,51,8220,8200,8170,8150,8120,8210,8160,182,2450,500,6050,10,1,33428840,2734,18.06,0.74,12,0.00,453.00,10996.00,8960,20231213,-8.71,8000,20231117,2.25,8810,-7.15,20240624,8000,2.25,20240805,8960,-8.71,20231213,8000,2.25,20240805,0.31,N,122900,500,181 억,,1907368,N,N,0,N,00,N 20241125,160846,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8180,30,2,0.37,112153580,13726,39.91,8150,8190,8140,10590,5710,8150,8170.88,5.70,0,513,8250,8200,8150,8100,8050,8175,8075,182,2440,500,6030,10,1,33428840,2734,18.06,0.74,12,0.04,453.00,10996.00,8960,20231213,-8.71,7950,20231116,2.89,8810,-7.15,20240624,8000,2.25,20240805,8960,-8.71,20231213,8000,2.25,20240805,0.33,N,122900,500,181 억,,1906450,N,N,1,N,00,N 20241125,150904,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,20,2,0.25,109039830,13345,38.81,8150,8190,8140,10590,5710,8150,8170.84,5.70,0,767,8250,8200,8150,8100,8050,8175,8075,182,2440,500,6030,10,1,33428840,2731,18.04,0.74,12,0.04,453.00,10996.00,8960,20231213,-8.82,7950,20231116,2.77,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1906450,N,N,1,N,00,N 20241125,140902,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,20,2,0.25,93679350,11463,33.33,8150,8190,8140,10590,5710,8150,8172.32,5.70,0,1115,8250,8200,8150,8100,8050,8175,8075,182,2440,500,6030,10,1,33428840,2731,18.04,0.74,12,0.03,453.00,10996.00,8960,20231213,-8.82,7950,20231116,2.77,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1906450,N,N,1,N,00,N diff --git a/122990/price/prices-20241101.csv b/122990/price/prices-20241101.csv index 6a17149428da..138c9f529b97 100644 --- a/122990/price/prices-20241101.csv +++ b/122990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5790,90,2,1.58,127865980,22396,101.35,5700,5790,5650,7410,3990,5700,5708.98,4.53,0,4971,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1632,12.35,0.46,12,0.08,469.00,12579.00,9430,20240503,-38.60,5600,20241115,3.39,9430,-38.60,20240503,5600,3.39,20241115,9430,-38.60,20240503,5600,3.39,20241115,0.96,N,122990,500,140 억,,1275662,N,N,26,N,00,N +20241126,150907,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5750,50,2,0.88,104078070,18282,82.73,5700,5770,5650,7410,3990,5700,5692.93,4.53,0,4562,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1621,12.26,0.46,12,0.06,469.00,12579.00,9430,20240503,-39.02,5600,20241115,2.68,9430,-39.02,20240503,5600,2.68,20241115,9430,-39.02,20240503,5600,2.68,20241115,0.96,N,122990,500,140 억,,1275662,N,N,0,N,00,N +20241126,140906,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,40,2,0.70,92557300,16279,73.67,5700,5740,5650,7410,3990,5700,5685.69,4.53,0,3287,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1618,12.24,0.46,12,0.06,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.96,N,122990,500,140 억,,1275662,N,N,0,N,00,N +20241126,130905,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5700,0,3,0.00,82335610,14491,65.58,5700,5730,5650,7410,3990,5700,5681.84,4.53,0,1863,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1607,12.15,0.45,12,0.05,469.00,12579.00,9430,20240503,-39.55,5600,20241115,1.79,9430,-39.55,20240503,5600,1.79,20241115,9430,-39.55,20240503,5600,1.79,20241115,0.96,N,122990,500,140 억,,1275662,N,N,0,N,00,N +20241126,120909,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5690,-10,5,-0.18,67527070,11893,53.82,5700,5710,5650,7410,3990,5700,5677.88,4.53,0,626,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1604,12.13,0.45,12,0.04,469.00,12579.00,9430,20240503,-39.66,5600,20241115,1.61,9430,-39.66,20240503,5600,1.61,20241115,9430,-39.66,20240503,5600,1.61,20241115,0.96,N,122990,500,140 억,,1275662,N,N,0,N,00,N +20241126,110914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5700,0,3,0.00,59865370,10545,47.72,5700,5710,5650,7410,3990,5700,5677.13,4.53,0,229,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1607,12.15,0.45,12,0.04,469.00,12579.00,9430,20240503,-39.55,5600,20241115,1.79,9430,-39.55,20240503,5600,1.79,20241115,9430,-39.55,20240503,5600,1.79,20241115,0.96,N,122990,500,140 억,,1275662,N,N,0,N,00,N +20241126,100918,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5680,-20,5,-0.35,24974280,4397,19.90,5700,5710,5660,7410,3990,5700,5679.85,4.53,0,-101,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1601,12.11,0.45,12,0.02,469.00,12579.00,9430,20240503,-39.77,5600,20241115,1.43,9430,-39.77,20240503,5600,1.43,20241115,9430,-39.77,20240503,5600,1.43,20241115,0.96,N,122990,500,140 억,,1275662,N,N,0,N,00,N +20241126,090910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5670,-30,5,-0.53,4084390,718,3.25,5700,5700,5670,7410,3990,5700,5688.57,4.53,0,-381,5793,5746,5703,5656,5613,5770,5680,141,1710,500,4100,10,1,28186941,1598,12.09,0.45,12,0.00,469.00,12579.00,9430,20240503,-39.87,5600,20241115,1.25,9430,-39.87,20240503,5600,1.25,20241115,9430,-39.87,20240503,5600,1.25,20241115,0.96,N,122990,500,140 억,,1275662,N,N,0,N,00,N 20241125,160846,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5700,40,2,0.71,125285390,22028,33.78,5670,5750,5660,7350,3970,5660,5687.55,4.54,0,-4940,5806,5732,5666,5592,5526,5730,5590,141,1690,500,4070,10,1,28186941,1607,12.15,0.45,12,0.08,469.00,12579.00,9430,20240503,-39.55,5600,20241115,1.79,9430,-39.55,20240503,5600,1.79,20241115,9430,-39.55,20240503,5600,1.79,20241115,0.95,N,122990,500,140 억,,1280405,N,N,21,N,00,N 20241125,150904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5700,40,2,0.71,115921100,20384,31.26,5670,5750,5660,7350,3970,5660,5686.87,4.54,0,-3914,5806,5732,5666,5592,5526,5730,5590,141,1690,500,4070,10,1,28186941,1607,12.15,0.45,12,0.07,469.00,12579.00,9430,20240503,-39.55,5600,20241115,1.79,9430,-39.55,20240503,5600,1.79,20241115,9430,-39.55,20240503,5600,1.79,20241115,0.95,N,122990,500,140 억,,1280405,N,N,21,N,00,N 20241125,140902,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5690,30,2,0.53,89316590,15708,24.09,5670,5750,5660,7350,3970,5660,5686.06,4.54,0,-2560,5806,5732,5666,5592,5526,5730,5590,141,1690,500,4070,10,1,28186941,1604,12.13,0.45,12,0.06,469.00,12579.00,9430,20240503,-39.66,5600,20241115,1.61,9430,-39.66,20240503,5600,1.61,20241115,9430,-39.66,20240503,5600,1.61,20241115,0.95,N,122990,500,140 억,,1280405,N,N,21,N,00,N diff --git a/123010/price/prices-20241101.csv b/123010/price/prices-20241101.csv index bf2abff86246..a6a05d04f2a1 100644 --- a/123010/price/prices-20241101.csv +++ b/123010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,637,-19,5,-2.90,232022402,356882,53.17,663,680,623,852,460,656,650.14,0.00,0,-14482,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,208,-1.72,0.45,12,1.09,-370.00,1419.00,2105,20240108,-69.74,475,20241115,34.11,2105,-69.74,20240108,475,34.11,20241115,2105,-69.74,20240108,475,34.11,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241126,150907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,644,-12,5,-1.83,228194825,350902,52.28,663,680,623,852,460,656,650.31,0.00,0,-14451,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,210,-1.74,0.45,12,1.07,-370.00,1419.00,2105,20240108,-69.41,475,20241115,35.58,2105,-69.41,20240108,475,35.58,20241115,2105,-69.41,20240108,475,35.58,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241126,140906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,628,-28,5,-4.27,201468156,308532,45.97,663,680,623,852,460,656,652.99,0.00,0,-10247,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,205,-1.70,0.44,12,0.94,-370.00,1419.00,2105,20240108,-70.17,475,20241115,32.21,2105,-70.17,20240108,475,32.21,20241115,2105,-70.17,20240108,475,32.21,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241126,130905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,635,-21,5,-3.20,178935467,272814,40.65,663,680,623,852,460,656,655.89,0.00,0,1208,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,207,-1.72,0.45,12,0.84,-370.00,1419.00,2105,20240108,-69.83,475,20241115,33.68,2105,-69.83,20240108,475,33.68,20241115,2105,-69.83,20240108,475,33.68,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241126,120910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,644,-12,5,-1.83,166391213,253094,37.71,663,680,623,852,460,656,657.43,0.00,0,2691,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,210,-1.74,0.45,12,0.77,-370.00,1419.00,2105,20240108,-69.41,475,20241115,35.58,2105,-69.41,20240108,475,35.58,20241115,2105,-69.41,20240108,475,35.58,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241126,110914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,643,-13,5,-1.98,161781306,245887,36.64,663,680,623,852,460,656,657.95,0.00,0,3770,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,210,-1.74,0.45,12,0.75,-370.00,1419.00,2105,20240108,-69.45,475,20241115,35.37,2105,-69.45,20240108,475,35.37,20241115,2105,-69.45,20240108,475,35.37,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241126,100919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,642,-14,5,-2.13,131170907,197797,29.47,663,680,623,852,460,656,663.16,0.00,0,3239,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,210,-1.74,0.45,12,0.61,-370.00,1419.00,2105,20240108,-69.50,475,20241115,35.16,2105,-69.50,20240108,475,35.16,20241115,2105,-69.50,20240108,475,35.16,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241126,090910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,673,17,2,2.59,38219782,57249,8.53,663,675,663,852,460,656,667.61,0.00,0,1502,734,694,666,626,598,715,647,163,196,500,450,1,1,32658542,220,-1.82,0.47,12,0.18,-370.00,1419.00,2105,20240108,-68.03,475,20241115,41.68,2105,-68.03,20240108,475,41.68,20241115,2105,-68.03,20240108,475,41.68,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241125,160846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,656,28,2,4.46,440185477,660846,71.75,644,706,638,816,440,628,666.09,0.00,0,42577,717,672,636,591,555,654,573,163,188,500,430,1,1,32658542,214,-1.77,0.46,12,2.02,-370.00,1419.00,2105,20240108,-68.84,475,20241115,38.11,2105,-68.84,20240108,475,38.11,20241115,2105,-68.84,20240108,475,38.11,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241125,150905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,649,21,2,3.34,430628364,646177,70.15,644,706,638,816,440,628,666.42,0.00,0,43155,717,672,636,591,555,654,573,163,188,500,430,1,1,32658542,212,-1.75,0.46,12,1.98,-370.00,1419.00,2105,20240108,-69.17,475,20241115,36.63,2105,-69.17,20240108,475,36.63,20241115,2105,-69.17,20240108,475,36.63,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241125,140902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,645,17,2,2.71,411466503,616731,66.96,644,706,638,816,440,628,667.17,0.00,0,42339,717,672,636,591,555,654,573,163,188,500,430,1,1,32658542,211,-1.74,0.45,12,1.89,-370.00,1419.00,2105,20240108,-69.36,475,20241115,35.79,2105,-69.36,20240108,475,35.79,20241115,2105,-69.36,20240108,475,35.79,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20241101.csv b/123040/price/prices-20241101.csv index f449e04e2f56..6ea4f355252d 100644 --- a/123040/price/prices-20241101.csv +++ b/123040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160859,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-45,5,-1.61,193066255,69770,79.75,2775,2815,2725,3640,1960,2800,2767.33,1.03,0,-12864,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1906,10.44,0.60,12,0.10,264.00,4620.00,5550,20231222,-50.36,2425,20241115,13.61,5420,-49.17,20240104,2425,13.61,20241115,5550,-50.36,20231222,2425,13.61,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N +20241126,150907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-40,5,-1.43,185022205,66845,76.40,2775,2815,2725,3640,1960,2800,2767.93,1.03,0,-12082,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1909,10.45,0.60,12,0.10,264.00,4620.00,5550,20231222,-50.27,2425,20241115,13.81,5420,-49.08,20240104,2425,13.81,20241115,5550,-50.27,20231222,2425,13.81,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N +20241126,140907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-45,5,-1.61,164376980,59329,67.81,2775,2815,2725,3640,1960,2800,2770.60,1.03,0,-13877,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1906,10.44,0.60,12,0.09,264.00,4620.00,5550,20231222,-50.36,2425,20241115,13.61,5420,-49.17,20240104,2425,13.61,20241115,5550,-50.36,20231222,2425,13.61,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N +20241126,130905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,-30,5,-1.07,145564625,52507,60.01,2775,2815,2725,3640,1960,2800,2772.29,1.03,0,-10518,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1916,10.49,0.60,12,0.08,264.00,4620.00,5550,20231222,-50.09,2425,20241115,14.23,5420,-48.89,20240104,2425,14.23,20241115,5550,-50.09,20231222,2425,14.23,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N +20241126,120910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,-30,5,-1.07,139800480,50425,57.64,2775,2815,2725,3640,1960,2800,2772.44,1.03,0,-10473,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1916,10.49,0.60,12,0.07,264.00,4620.00,5550,20231222,-50.09,2425,20241115,14.23,5420,-48.89,20240104,2425,14.23,20241115,5550,-50.09,20231222,2425,14.23,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N +20241126,110914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,-30,5,-1.07,126237180,45521,52.03,2775,2815,2725,3640,1960,2800,2773.16,1.03,0,-10396,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1916,10.49,0.60,12,0.07,264.00,4620.00,5550,20231222,-50.09,2425,20241115,14.23,5420,-48.89,20240104,2425,14.23,20241115,5550,-50.09,20231222,2425,14.23,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N +20241126,100919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,-25,5,-0.89,107790810,38888,44.45,2775,2815,2725,3640,1960,2800,2771.83,1.03,0,-12812,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1920,10.51,0.60,12,0.06,264.00,4620.00,5550,20231222,-50.00,2425,20241115,14.43,5420,-48.80,20240104,2425,14.43,20241115,5550,-50.00,20231222,2425,14.43,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N +20241126,090911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2750,-50,5,-1.79,16458985,5985,6.84,2775,2790,2725,3640,1960,2800,2750.03,1.03,0,393,2933,2866,2748,2681,2563,2900,2715,346,840,500,2070,5,1,69172213,1902,10.42,0.60,12,0.01,264.00,4620.00,5550,20231222,-50.45,2425,20241115,13.40,5420,-49.26,20240104,2425,13.40,20241115,5550,-50.45,20231222,2425,13.40,20241115,1.19,N,123040,500,345 억,,711038,N,N,0,N,00,N 20241125,160847,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,150,2,5.66,235205045,85882,131.11,2630,2815,2630,3445,1855,2650,2738.70,1.00,0,21607,2743,2696,2653,2606,2563,2720,2630,346,795,500,1960,5,1,69172213,1937,10.61,0.61,12,0.12,264.00,4620.00,5550,20231222,-49.55,2425,20241115,15.46,5420,-48.34,20240104,2425,15.46,20241115,5550,-49.55,20231222,2425,15.46,20241115,1.18,N,123040,500,345 억,,689392,N,N,10,N,00,N 20241125,150905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,125,2,4.72,218733485,79956,122.06,2630,2815,2630,3445,1855,2650,2735.67,1.00,0,20400,2743,2696,2653,2606,2563,2720,2630,346,795,500,1960,5,1,69172213,1920,10.51,0.60,12,0.12,264.00,4620.00,5550,20231222,-50.00,2425,20241115,14.43,5420,-48.80,20240104,2425,14.43,20241115,5550,-50.00,20231222,2425,14.43,20241115,1.18,N,123040,500,345 억,,689392,N,N,10,N,00,N 20241125,140903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,120,2,4.53,210987670,77160,117.79,2630,2815,2630,3445,1855,2650,2734.42,1.00,0,19787,2743,2696,2653,2606,2563,2720,2630,346,795,500,1960,5,1,69172213,1916,10.49,0.60,12,0.11,264.00,4620.00,5550,20231222,-50.09,2425,20241115,14.23,5420,-48.89,20240104,2425,14.23,20241115,5550,-50.09,20231222,2425,14.23,20241115,1.18,N,123040,500,345 억,,689392,N,N,10,N,00,N diff --git a/123330/price/prices-20241101.csv b/123330/price/prices-20241101.csv index b0d1d35496e0..64057ef5897c 100644 --- a/123330/price/prices-20241101.csv +++ b/123330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17340,-540,5,-3.02,2795671200,159156,120.78,18090,18500,16620,23200,12520,17880,17565.31,1.67,0,-11911,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1382,-27.52,8.26,12,2.00,-630.00,2099.00,25500,20241021,-32.00,2880,20240717,502.08,25500,-32.00,20241021,2880,502.08,20240717,25500,-32.00,20241021,2880,502.08,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N +20241126,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17440,-440,5,-2.46,2707515950,154085,116.93,18090,18500,16620,23200,12520,17880,17571.27,1.67,0,-9654,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1390,-27.68,8.31,12,1.93,-630.00,2099.00,25500,20241021,-31.61,2880,20240717,505.56,25500,-31.61,20241021,2880,505.56,20240717,25500,-31.61,20241021,2880,505.56,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N +20241126,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17330,-550,5,-3.08,2545771330,144774,109.87,18090,18500,16620,23200,12520,17880,17584.14,1.67,0,-3390,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1381,-27.51,8.26,12,1.82,-630.00,2099.00,25500,20241021,-32.04,2880,20240717,501.74,25500,-32.04,20241021,2880,501.74,20240717,25500,-32.04,20241021,2880,501.74,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N +20241126,130906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17330,-550,5,-3.08,2400426120,136344,103.47,18090,18500,16620,23200,12520,17880,17605.36,1.67,0,144,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1381,-27.51,8.26,12,1.71,-630.00,2099.00,25500,20241021,-32.04,2880,20240717,501.74,25500,-32.04,20241021,2880,501.74,20240717,25500,-32.04,20241021,2880,501.74,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N +20241126,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17550,-330,5,-1.85,2271935710,128934,97.85,18090,18500,16620,23200,12520,17880,17620.62,1.67,0,3440,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1399,-27.86,8.36,12,1.62,-630.00,2099.00,25500,20241021,-31.18,2880,20240717,509.38,25500,-31.18,20241021,2880,509.38,20240717,25500,-31.18,20241021,2880,509.38,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N +20241126,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17760,-120,5,-0.67,2065381720,117215,88.95,18090,18500,16620,23200,12520,17880,17620.12,1.67,0,8986,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1415,-28.19,8.46,12,1.47,-630.00,2099.00,25500,20241021,-30.35,2880,20240717,516.67,25500,-30.35,20241021,2880,516.67,20240717,25500,-30.35,20241021,2880,516.67,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N +20241126,100919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,-880,5,-4.92,1550041160,87178,66.16,18090,18500,16620,23200,12520,17880,17780.02,1.67,0,5882,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1355,-26.98,8.10,12,1.09,-630.00,2099.00,25500,20241021,-33.33,2880,20240717,490.28,25500,-33.33,20241021,2880,490.28,20240717,25500,-33.33,20241021,2880,490.28,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N +20241126,090911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18290,410,2,2.29,180732550,9964,7.56,18090,18490,17700,23200,12520,17880,18142.51,1.67,0,-3016,18993,18436,17943,17386,16893,18715,17665,40,5320,500,11800,10,1,7968680,1457,-29.03,8.71,12,0.13,-630.00,2099.00,25500,20241021,-28.27,2880,20240717,535.07,25500,-28.27,20241021,2880,535.07,20240717,25500,-28.27,20241021,2880,535.07,20240717,0.15,N,123330,500,39 억,,133375,N,N,0,N,00,N 20241125,160847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17880,180,2,1.02,2381490590,131715,54.28,17700,18500,17450,23000,12390,17700,18080.93,2.03,0,-28711,19700,18700,17700,16700,15700,19200,17200,40,5300,500,11680,10,1,7968680,1425,-28.38,8.52,12,1.65,-630.00,2099.00,25500,20241021,-29.88,2880,20240717,520.83,25500,-29.88,20241021,2880,520.83,20240717,25500,-29.88,20241021,2880,520.83,20240717,0.14,N,123330,500,39 억,,161375,N,N,0,N,00,N 20241125,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17950,250,2,1.41,2147023160,118628,48.89,17700,18500,17450,23000,12390,17700,18098.79,2.03,0,-28078,19700,18700,17700,16700,15700,19200,17200,40,5300,500,11680,10,1,7968680,1430,-28.49,8.55,12,1.49,-630.00,2099.00,25500,20241021,-29.61,2880,20240717,523.26,25500,-29.61,20241021,2880,523.26,20240717,25500,-29.61,20241021,2880,523.26,20240717,0.14,N,123330,500,39 억,,161375,N,N,0,N,00,N 20241125,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18030,330,2,1.86,1816889620,100299,41.34,17700,18500,17450,23000,12390,17700,18114.73,2.03,0,-24525,19700,18700,17700,16700,15700,19200,17200,40,5300,500,11680,10,1,7968680,1437,-28.62,8.59,12,1.26,-630.00,2099.00,25500,20241021,-29.29,2880,20240717,526.04,25500,-29.29,20241021,2880,526.04,20240717,25500,-29.29,20241021,2880,526.04,20240717,0.14,N,123330,500,39 억,,161375,N,N,0,N,00,N diff --git a/123410/price/prices-20241101.csv b/123410/price/prices-20241101.csv index 955e5e0546ac..ee07c1d7e19e 100644 --- a/123410/price/prices-20241101.csv +++ b/123410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160900,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5370,100,2,1.90,1601075800,299815,148.22,5320,5480,5230,6850,3690,5270,5340.21,40.26,0,48236,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1495,4.90,0.87,12,1.08,1097.00,6188.00,8190,20240426,-34.43,3145,20231214,70.75,8190,-34.43,20240426,3450,55.65,20240105,8190,-34.43,20240426,3145,70.75,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N +20241126,150908,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5360,90,2,1.71,1540073450,288447,142.60,5320,5480,5230,6850,3690,5270,5339.19,40.26,0,46434,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1492,4.89,0.87,12,1.04,1097.00,6188.00,8190,20240426,-34.55,3145,20231214,70.43,8190,-34.55,20240426,3450,55.36,20240105,8190,-34.55,20240426,3145,70.43,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N +20241126,140908,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5330,60,2,1.14,1437110410,269092,133.04,5320,5480,5230,6850,3690,5270,5340.59,40.26,0,40311,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1484,4.86,0.86,12,0.97,1097.00,6188.00,8190,20240426,-34.92,3145,20231214,69.48,8190,-34.92,20240426,3450,54.49,20240105,8190,-34.92,20240426,3145,69.48,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N +20241126,130906,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5380,110,2,2.09,1117155690,208877,103.27,5320,5480,5230,6850,3690,5270,5348.39,40.26,0,4445,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1498,4.90,0.87,12,0.75,1097.00,6188.00,8190,20240426,-34.31,3145,20231214,71.07,8190,-34.31,20240426,3450,55.94,20240105,8190,-34.31,20240426,3145,71.07,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N +20241126,120911,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5400,130,2,2.47,1027110950,192126,94.98,5320,5480,5230,6850,3690,5270,5346.03,40.26,0,5333,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1503,4.92,0.87,12,0.69,1097.00,6188.00,8190,20240426,-34.07,3145,20231214,71.70,8190,-34.07,20240426,3450,56.52,20240105,8190,-34.07,20240426,3145,71.70,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N +20241126,110915,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5280,10,2,0.19,290704070,55242,27.31,5320,5320,5230,6850,3690,5270,5262.37,40.26,0,23084,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1470,4.81,0.85,12,0.20,1097.00,6188.00,8190,20240426,-35.53,3145,20231214,67.89,8190,-35.53,20240426,3450,53.04,20240105,8190,-35.53,20240426,3145,67.89,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N +20241126,100919,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5270,0,3,0.00,196963570,37408,18.49,5320,5320,5230,6850,3690,5270,5265.28,40.26,0,16985,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1467,4.80,0.85,12,0.13,1097.00,6188.00,8190,20240426,-35.65,3145,20231214,67.57,8190,-35.65,20240426,3450,52.75,20240105,8190,-35.65,20240426,3145,67.57,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N +20241126,090911,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5250,-20,5,-0.38,14444550,2734,1.35,5320,5320,5250,6850,3690,5270,5283.30,40.26,0,-607,5456,5362,5296,5202,5136,5410,5250,28,1580,100,3470,10,1,27841064,1462,4.79,0.85,12,0.01,1097.00,6188.00,8190,20240426,-35.90,3145,20231214,66.93,8190,-35.90,20240426,3450,52.17,20240105,8190,-35.90,20240426,3145,66.93,20231214,5.12,N,123410,100,27 억,,11209385,N,N,0,N,00,N 20241125,160847,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5270,40,2,0.76,1067643570,201071,81.43,5250,5390,5230,6790,3670,5230,5309.80,40.29,0,-8313,5503,5366,5283,5146,5063,5325,5105,28,1560,100,3450,10,1,27841064,1467,4.80,0.85,12,0.72,1097.00,6188.00,8190,20240426,-35.65,3145,20231214,67.57,8190,-35.65,20240426,3450,52.75,20240105,8190,-35.65,20240426,3145,67.57,20231214,4.92,N,123410,100,27 억,,11217666,N,N,4,N,00,N 20241125,150906,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5320,90,2,1.72,952320980,179332,72.63,5250,5390,5230,6790,3670,5230,5310.38,40.29,0,3163,5503,5366,5283,5146,5063,5325,5105,28,1560,100,3450,10,1,27841064,1481,4.85,0.86,12,0.64,1097.00,6188.00,8190,20240426,-35.04,3145,20231214,69.16,8190,-35.04,20240426,3450,54.20,20240105,8190,-35.04,20240426,3145,69.16,20231214,4.92,N,123410,100,27 억,,11217666,N,N,4,N,00,N 20241125,140903,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5320,90,2,1.72,663438070,124535,50.43,5250,5390,5250,6790,3670,5230,5327.32,40.29,0,6058,5503,5366,5283,5146,5063,5325,5105,28,1560,100,3450,10,1,27841064,1481,4.85,0.86,12,0.45,1097.00,6188.00,8190,20240426,-35.04,3145,20231214,69.16,8190,-35.04,20240426,3450,54.20,20240105,8190,-35.04,20240426,3145,69.16,20231214,4.92,N,123410,100,27 억,,11217666,N,N,4,N,00,N diff --git a/123420/price/prices-20241101.csv b/123420/price/prices-20241101.csv index dcb310dd7900..abc1da1ee32a 100644 --- a/123420/price/prices-20241101.csv +++ b/123420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7750,70,2,0.91,397422900,51557,16.29,7610,7830,7540,9980,5380,7680,7708.30,1.04,0,18421,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,889,20.61,0.37,12,0.45,376.00,20732.00,16680,20231208,-53.54,6760,20240805,14.64,14790,-47.60,20240313,6760,14.64,20240805,16680,-53.54,20231208,6760,14.64,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N +20241126,150908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7780,100,2,1.30,387159650,50228,15.87,7610,7830,7540,9980,5380,7680,7708.04,1.04,0,18040,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,892,20.69,0.38,12,0.44,376.00,20732.00,16680,20231208,-53.36,6760,20240805,15.09,14790,-47.40,20240313,6760,15.09,20240805,16680,-53.36,20231208,6760,15.09,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N +20241126,140908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7780,100,2,1.30,312735840,40635,12.84,7610,7830,7540,9980,5380,7680,7696.22,1.04,0,12255,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,892,20.69,0.38,12,0.35,376.00,20732.00,16680,20231208,-53.36,6760,20240805,15.09,14790,-47.40,20240313,6760,15.09,20240805,16680,-53.36,20231208,6760,15.09,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N +20241126,130906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7750,70,2,0.91,259911290,33846,10.69,7610,7830,7540,9980,5380,7680,7679.23,1.04,0,8287,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,889,20.61,0.37,12,0.30,376.00,20732.00,16680,20231208,-53.54,6760,20240805,14.64,14790,-47.60,20240313,6760,14.64,20240805,16680,-53.54,20231208,6760,14.64,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N +20241126,120911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7740,60,2,0.78,239604880,31227,9.87,7610,7830,7540,9980,5380,7680,7673.00,1.04,0,8421,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,888,20.59,0.37,12,0.27,376.00,20732.00,16680,20231208,-53.60,6760,20240805,14.50,14790,-47.67,20240313,6760,14.50,20240805,16680,-53.60,20231208,6760,14.50,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N +20241126,110915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7790,110,2,1.43,216457760,28246,8.93,7610,7830,7540,9980,5380,7680,7663.31,1.04,0,6682,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,894,20.72,0.38,12,0.25,376.00,20732.00,16680,20231208,-53.30,6760,20240805,15.24,14790,-47.33,20240313,6760,15.24,20240805,16680,-53.30,20231208,6760,15.24,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N +20241126,100920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7630,-50,5,-0.65,132902050,17452,5.51,7610,7790,7570,9980,5380,7680,7615.29,1.04,0,5981,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,875,20.29,0.37,12,0.15,376.00,20732.00,16680,20231208,-54.26,6760,20240805,12.87,14790,-48.41,20240313,6760,12.87,20240805,16680,-54.26,20231208,6760,12.87,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N +20241126,090912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7580,-100,5,-1.30,47265220,6188,1.96,7610,7790,7580,9980,5380,7680,7638.21,1.04,0,1377,9040,8360,7970,7290,6900,8165,7095,57,2300,500,4760,10,1,11469842,869,20.16,0.37,12,0.05,376.00,20732.00,16680,20231208,-54.56,6760,20240805,12.13,14790,-48.75,20240313,6760,12.13,20240805,16680,-54.56,20231208,6760,12.13,20240805,3.94,N,123420,500,57 억,,119680,N,N,3,N,00,N 20241125,160848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7680,220,2,2.95,2539258580,315348,717.53,8030,8650,7580,9690,5230,7460,8053.11,1.22,0,-20508,7833,7646,7453,7266,7073,7740,7360,57,2230,500,4620,10,1,11469842,881,20.43,0.37,12,2.75,376.00,20732.00,16680,20231208,-53.96,6760,20240805,13.61,14790,-48.07,20240313,6760,13.61,20240805,16680,-53.96,20231208,6760,13.61,20240805,3.93,N,123420,500,57 억,,140178,N,N,3,N,00,N 20241125,150906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7670,210,2,2.82,2469014630,306204,696.73,8030,8650,7580,9690,5230,7460,8063.33,1.22,0,-22586,7833,7646,7453,7266,7073,7740,7360,57,2230,500,4620,10,1,11469842,880,20.40,0.37,12,2.67,376.00,20732.00,16680,20231208,-54.02,6760,20240805,13.46,14790,-48.14,20240313,6760,13.46,20240805,16680,-54.02,20231208,6760,13.46,20240805,3.93,N,123420,500,57 억,,140178,N,N,41,N,00,N 20241125,140904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7680,220,2,2.95,2403965080,297735,677.46,8030,8650,7580,9690,5230,7460,8074.21,1.22,0,-22532,7833,7646,7453,7266,7073,7740,7360,57,2230,500,4620,10,1,11469842,881,20.43,0.37,12,2.60,376.00,20732.00,16680,20231208,-53.96,6760,20240805,13.61,14790,-48.07,20240313,6760,13.61,20240805,16680,-53.96,20231208,6760,13.61,20240805,3.93,N,123420,500,57 억,,140178,N,N,41,N,00,N diff --git a/123570/price/prices-20241101.csv b/123570/price/prices-20241101.csv index f587832854e2..05989c943098 100644 --- a/123570/price/prices-20241101.csv +++ b/123570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,-10,5,-0.40,28239280,11406,22.18,2490,2505,2465,3235,1745,2490,2475.83,26.01,0,2753,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,552,13.70,0.59,12,0.05,181.00,4214.00,5230,20240306,-52.58,2300,20240805,7.83,5230,-52.58,20240306,2300,7.83,20240805,5230,-52.58,20240306,2300,7.83,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N +20241126,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,0,3,0.00,26538000,10720,20.84,2490,2505,2465,3235,1745,2490,2475.56,26.01,0,2826,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,555,13.76,0.59,12,0.05,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N +20241126,140908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,-5,5,-0.20,24218665,9785,19.02,2490,2505,2465,3235,1745,2490,2475.08,26.01,0,2754,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,554,13.73,0.59,12,0.04,181.00,4214.00,5230,20240306,-52.49,2300,20240805,8.04,5230,-52.49,20240306,2300,8.04,20240805,5230,-52.49,20240306,2300,8.04,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N +20241126,130907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,-5,5,-0.20,23572170,9524,18.52,2490,2505,2465,3235,1745,2490,2475.03,26.01,0,2736,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,554,13.73,0.59,12,0.04,181.00,4214.00,5230,20240306,-52.49,2300,20240805,8.04,5230,-52.49,20240306,2300,8.04,20240805,5230,-52.49,20240306,2300,8.04,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N +20241126,120911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,0,3,0.00,20353095,8223,15.99,2490,2505,2465,3235,1745,2490,2475.14,26.01,0,2203,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,555,13.76,0.59,12,0.04,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N +20241126,110915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,0,3,0.00,11050175,4464,8.68,2490,2505,2470,3235,1745,2490,2475.40,26.01,0,570,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,555,13.76,0.59,12,0.02,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N +20241126,100920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,0,3,0.00,8186145,3307,6.43,2490,2505,2470,3235,1745,2490,2475.40,26.01,0,167,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,555,13.76,0.59,12,0.01,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N +20241126,090912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,15,2,0.60,408275,163,0.32,2490,2505,2490,3235,1745,2490,2504.75,26.01,0,0,2550,2520,2475,2445,2400,2535,2460,111,745,500,1590,5,1,22276078,558,13.84,0.59,12,0.00,181.00,4214.00,5230,20240306,-52.10,2300,20240805,8.91,5230,-52.10,20240306,2300,8.91,20240805,5230,-52.10,20240306,2300,8.91,20240805,1.93,N,123570,500,111 억,,5793585,N,N,0,N,00,N 20241125,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,50,2,2.05,125596390,50748,118.34,2440,2505,2430,3170,1710,2440,2474.90,25.95,0,14151,2486,2462,2426,2402,2366,2475,2415,111,730,500,1560,5,1,22276078,555,13.76,0.59,12,0.23,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,2.02,N,123570,500,111 억,,5779830,N,N,0,N,00,N 20241125,150906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,50,2,2.05,121983400,49297,114.95,2440,2505,2430,3170,1710,2440,2474.46,25.95,0,14152,2486,2462,2426,2402,2366,2475,2415,111,730,500,1560,5,1,22276078,555,13.76,0.59,12,0.22,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,2.02,N,123570,500,111 억,,5779830,N,N,0,N,00,N 20241125,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,55,2,2.25,116095080,46931,109.43,2440,2505,2430,3170,1710,2440,2473.74,25.95,0,13053,2486,2462,2426,2402,2366,2475,2415,111,730,500,1560,5,1,22276078,556,13.78,0.59,12,0.21,181.00,4214.00,5230,20240306,-52.29,2300,20240805,8.48,5230,-52.29,20240306,2300,8.48,20240805,5230,-52.29,20240306,2300,8.48,20240805,2.02,N,123570,500,111 억,,5779830,N,N,0,N,00,N diff --git a/123690/price/prices-20241101.csv b/123690/price/prices-20241101.csv index 5f54d413aac6..81559198807a 100644 --- a/123690/price/prices-20241101.csv +++ b/123690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160901,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,30,2,0.47,126199150,19758,68.41,6300,6450,6300,8250,4450,6350,6387.32,1.34,0,-1290,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1025,29.27,4.01,12,0.12,218.00,1591.00,11240,20240524,-43.24,5830,20241115,9.43,11240,-43.24,20240524,5830,9.43,20241115,11240,-43.24,20240524,5830,9.43,20241115,0.69,N,123690,500,80 억,,214727,N,N,1,N,00,N +20241126,150909,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6390,40,2,0.63,119200020,18662,64.62,6300,6450,6300,8250,4450,6350,6387.31,1.34,0,-1230,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1027,29.31,4.02,12,0.12,218.00,1591.00,11240,20240524,-43.15,5830,20241115,9.61,11240,-43.15,20240524,5830,9.61,20241115,11240,-43.15,20240524,5830,9.61,20241115,0.69,N,123690,500,80 억,,214727,N,N,0,N,00,N +20241126,140908,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6370,20,2,0.31,92744290,14527,50.30,6300,6450,6300,8250,4450,6350,6384.27,1.34,0,-1228,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1024,29.22,4.00,12,0.09,218.00,1591.00,11240,20240524,-43.33,5830,20241115,9.26,11240,-43.33,20240524,5830,9.26,20241115,11240,-43.33,20240524,5830,9.26,20241115,0.69,N,123690,500,80 억,,214727,N,N,0,N,00,N +20241126,130907,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6370,20,2,0.31,87852550,13759,47.64,6300,6450,6300,8250,4450,6350,6385.10,1.34,0,-1100,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1024,29.22,4.00,12,0.09,218.00,1591.00,11240,20240524,-43.33,5830,20241115,9.26,11240,-43.33,20240524,5830,9.26,20241115,11240,-43.33,20240524,5830,9.26,20241115,0.69,N,123690,500,80 억,,214727,N,N,0,N,00,N +20241126,120912,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,30,2,0.47,85339180,13365,46.28,6300,6450,6300,8250,4450,6350,6385.27,1.34,0,-955,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1025,29.27,4.01,12,0.08,218.00,1591.00,11240,20240524,-43.24,5830,20241115,9.43,11240,-43.24,20240524,5830,9.43,20241115,11240,-43.24,20240524,5830,9.43,20241115,0.69,N,123690,500,80 억,,214727,N,N,0,N,00,N +20241126,110916,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6400,50,2,0.79,80425240,12594,43.61,6300,6450,6300,8250,4450,6350,6386.00,1.34,0,-885,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1028,29.36,4.02,12,0.08,218.00,1591.00,11240,20240524,-43.06,5830,20241115,9.78,11240,-43.06,20240524,5830,9.78,20241115,11240,-43.06,20240524,5830,9.78,20241115,0.69,N,123690,500,80 억,,214727,N,N,0,N,00,N +20241126,100920,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6350,0,3,0.00,64811050,10140,35.11,6300,6450,6300,8250,4450,6350,6391.62,1.34,0,-2401,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1020,29.13,3.99,12,0.06,218.00,1591.00,11240,20240524,-43.51,5830,20241115,8.92,11240,-43.51,20240524,5830,8.92,20241115,11240,-43.51,20240524,5830,8.92,20241115,0.69,N,123690,500,80 억,,214727,N,N,0,N,00,N +20241126,090912,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6420,70,2,1.10,7725120,1218,4.22,6300,6420,6300,8250,4450,6350,6342.46,1.34,0,-6,6490,6420,6330,6260,6170,6455,6295,80,1900,500,4570,10,1,16068000,1032,29.45,4.04,12,0.01,218.00,1591.00,11240,20240524,-42.88,5830,20241115,10.12,11240,-42.88,20240524,5830,10.12,20241115,11240,-42.88,20240524,5830,10.12,20241115,0.69,N,123690,500,80 억,,214727,N,N,0,N,00,N 20241125,160848,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6350,160,2,2.58,183305370,28875,73.89,6330,6400,6240,8040,4340,6190,6348.24,1.34,0,-516,6383,6286,6193,6096,6003,6335,6145,80,1850,500,4450,10,1,16068000,1020,29.13,3.99,12,0.18,218.00,1591.00,11240,20240524,-43.51,5830,20241115,8.92,11240,-43.51,20240524,5830,8.92,20241115,11240,-43.51,20240524,5830,8.92,20241115,0.70,N,123690,500,80 억,,215862,N,N,0,N,00,N 20241125,150907,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6360,170,2,2.75,180154360,28379,72.63,6330,6400,6240,8040,4340,6190,6348.16,1.34,0,-465,6383,6286,6193,6096,6003,6335,6145,80,1850,500,4450,10,1,16068000,1022,29.17,4.00,12,0.18,218.00,1591.00,11240,20240524,-43.42,5830,20241115,9.09,11240,-43.42,20240524,5830,9.09,20241115,11240,-43.42,20240524,5830,9.09,20241115,0.70,N,123690,500,80 억,,215862,N,N,0,N,00,N 20241125,140904,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6350,160,2,2.58,153344720,24141,61.78,6330,6400,6240,8040,4340,6190,6352.05,1.34,0,1673,6383,6286,6193,6096,6003,6335,6145,80,1850,500,4450,10,1,16068000,1020,29.13,3.99,12,0.15,218.00,1591.00,11240,20240524,-43.51,5830,20241115,8.92,11240,-43.51,20240524,5830,8.92,20241115,11240,-43.51,20240524,5830,8.92,20241115,0.70,N,123690,500,80 억,,215862,N,N,0,N,00,N diff --git a/123700/price/prices-20241101.csv b/123700/price/prices-20241101.csv index 8256e5983206..5c357ce1baba 100644 --- a/123700/price/prices-20241101.csv +++ b/123700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160901,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,22559705,7176,22.97,3160,3160,3130,4125,2225,3175,3143.77,3.68,0,-272,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,N,N,5,N,00,N +20241126,150909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-30,5,-0.94,16447290,5235,16.76,3160,3160,3130,4125,2225,3175,3141.79,3.68,0,82,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,491,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N +20241126,140909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,15552920,4951,15.85,3160,3160,3130,4125,2225,3175,3141.37,3.68,0,103,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N +20241126,130907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,14523750,4624,14.80,3160,3160,3130,4125,2225,3175,3140.95,3.68,0,129,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N +20241126,120912,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-20,5,-0.63,12724945,4051,12.97,3160,3160,3130,4125,2225,3175,3141.19,3.68,0,171,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.80,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N +20241126,110916,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-20,5,-0.63,11530355,3671,11.75,3160,3160,3130,4125,2225,3175,3140.93,3.68,0,179,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.80,0.26,12,0.02,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N +20241126,100921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-20,5,-0.63,10605320,3377,10.81,3160,3160,3130,4125,2225,3175,3140.46,3.68,0,202,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.80,0.26,12,0.02,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N +20241126,090913,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,-15,5,-0.47,3029490,961,3.08,3160,3160,3140,4125,2225,3175,3152.43,3.68,0,-68,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,493,2.80,0.26,12,0.01,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N 20241125,160848,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,85,2,2.75,97446585,31194,103.57,3100,3175,3070,4015,2165,3090,3123.74,3.66,0,4087,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,495,2.81,0.26,12,0.20,1128.00,12162.00,4550,20240208,-30.22,2920,20240805,8.73,4550,-30.22,20240208,2920,8.73,20240805,4550,-30.22,20240208,2920,8.73,20240805,0.83,N,123700,500,78 억,,570802,N,N,3,N,00,N 20241125,150907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,70,2,2.27,90827280,29105,96.64,3100,3165,3070,4015,2165,3090,3120.68,3.66,0,4087,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,493,2.80,0.26,12,0.19,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N 20241125,140905,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,50,2,1.62,66664235,21441,71.19,3100,3160,3070,4015,2165,3090,3109.19,3.66,0,4062,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,490,2.78,0.26,12,0.14,1128.00,12162.00,4550,20240208,-30.99,2920,20240805,7.53,4550,-30.99,20240208,2920,7.53,20240805,4550,-30.99,20240208,2920,7.53,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N diff --git a/123750/price/prices-20241101.csv b/123750/price/prices-20241101.csv index f6c345513163..c74caf986434 100644 --- a/123750/price/prices-20241101.csv +++ b/123750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,10226171,7118,84.48,1442,1444,1430,1877,1011,1444,1436.66,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N +20241126,150909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,7652963,5336,63.33,1442,1444,1430,1877,1011,1444,1434.21,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N +20241126,140909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,7333839,5115,60.70,1442,1444,1430,1877,1011,1444,1433.79,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N +20241126,130908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,-13,5,-0.90,7302101,5093,60.44,1442,1444,1430,1877,1011,1444,1433.75,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,182,-51.11,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.48,1361,20241115,5.14,3595,-60.19,20240110,1361,5.14,20241115,3595,-60.19,20240110,1361,5.14,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N +20241126,120912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,-1,5,-0.07,2517532,1754,20.82,1442,1444,1434,1877,1011,1444,1435.31,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.54,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.16,1361,20241115,6.02,3595,-59.86,20240110,1361,6.02,20241115,3595,-59.86,20240110,1361,6.02,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N +20241126,110916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,-1,5,-0.07,2517532,1754,20.82,1442,1444,1434,1877,1011,1444,1435.31,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.54,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.16,1361,20241115,6.02,3595,-59.86,20240110,1361,6.02,20241115,3595,-59.86,20240110,1361,6.02,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N +20241126,100921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,-10,5,-0.69,2467027,1719,20.40,1442,1444,1434,1877,1011,1444,1435.15,0.12,0,129,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,183,-51.21,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.40,1361,20241115,5.36,3595,-60.11,20240110,1361,5.36,20241115,3595,-60.11,20240110,1361,5.36,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N +20241126,090913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,-3,5,-0.21,297422,207,2.46,1442,1444,1434,1877,1011,1444,1436.82,0.12,0,-13,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.46,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3595,-59.92,20240110,1361,5.88,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N 20241125,160849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,12155348,8426,126.35,1440,1444,1440,1872,1008,1440,1442.60,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.07,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N 20241125,150907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10767664,7465,111.94,1440,1444,1440,1872,1008,1440,1442.42,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N 20241125,140905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10738784,7445,111.64,1440,1444,1440,1872,1008,1440,1442.42,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N diff --git a/123840/price/prices-20241101.csv b/123840/price/prices-20241101.csv index 0c2cd56ef178..6affe8a01f72 100644 --- a/123840/price/prices-20241101.csv +++ b/123840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160902,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,180,-5,5,-2.70,75767572,418861,16.43,185,189,179,240,130,185,180.89,0.24,0,-44483,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,526,-0.77,0.48,12,0.14,-233.00,376.00,696,20240116,-74.14,174,20241125,3.45,696,-74.14,20240116,174,3.45,20241125,696,-74.14,20240116,174,3.45,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N +20241126,150910,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,180,-5,5,-2.70,72445518,400435,15.71,185,189,179,240,130,185,180.92,0.24,0,-43506,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,526,-0.77,0.48,12,0.14,-233.00,376.00,696,20240116,-74.14,174,20241125,3.45,696,-74.14,20240116,174,3.45,20241125,696,-74.14,20240116,174,3.45,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N +20241126,140909,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,-4,5,-2.16,65018698,359281,14.10,185,189,179,240,130,185,180.97,0.24,0,-36574,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,529,-0.78,0.48,12,0.12,-233.00,376.00,696,20240116,-73.99,174,20241125,4.02,696,-73.99,20240116,174,4.02,20241125,696,-73.99,20240116,174,4.02,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N +20241126,130908,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,180,-5,5,-2.70,62892171,347476,13.63,185,189,179,240,130,185,181.00,0.24,0,-34827,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,526,-0.77,0.48,12,0.12,-233.00,376.00,696,20240116,-74.14,174,20241125,3.45,696,-74.14,20240116,174,3.45,20241125,696,-74.14,20240116,174,3.45,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N +20241126,120912,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,-4,5,-2.16,51139904,282078,11.07,185,189,179,240,130,185,181.30,0.24,0,-18464,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,529,-0.78,0.48,12,0.10,-233.00,376.00,696,20240116,-73.99,174,20241125,4.02,696,-73.99,20240116,174,4.02,20241125,696,-73.99,20240116,174,4.02,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N +20241126,110917,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,185,0,3,0.00,42550103,234494,9.20,185,189,179,240,130,185,181.45,0.24,0,-17479,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,541,-0.79,0.49,12,0.08,-233.00,376.00,696,20240116,-73.42,174,20241125,6.32,696,-73.42,20240116,174,6.32,20241125,696,-73.42,20240116,174,6.32,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N +20241126,100921,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,-4,5,-2.16,35562287,196179,7.70,185,189,179,240,130,185,181.27,0.24,0,-8470,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,529,-0.78,0.48,12,0.07,-233.00,376.00,696,20240116,-73.99,174,20241125,4.02,696,-73.99,20240116,174,4.02,20241125,696,-73.99,20240116,174,4.02,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N +20241126,090913,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,185,0,3,0.00,6033333,32570,1.28,185,189,182,240,130,185,185.24,0.24,0,-15550,241,212,193,164,145,227,179,292,55,100,0,1,1,292370108,541,-0.79,0.49,12,0.01,-233.00,376.00,696,20240116,-73.42,174,20241125,6.32,696,-73.42,20240116,174,6.32,20241125,696,-73.42,20240116,174,6.32,20241125,0.00,N,123840,100,292 억,,703334,N,N,0,N,00,N 20241125,160849,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,185,10,2,5.71,490875718,2538285,934.28,175,222,174,227,123,175,193.40,0.25,0,-33245,185,179,177,171,169,179,171,292,52,100,0,1,1,292370108,541,-0.79,0.49,12,0.87,-233.00,376.00,696,20240116,-73.42,174,20241125,6.32,696,-73.42,20240116,174,6.32,20241125,696,-73.42,20240116,174,6.32,20241125,0.00,N,123840,100,292 억,,734748,N,N,0,N,00,N 20241125,150907,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,185,10,2,5.71,478329677,2470110,909.19,175,222,174,227,123,175,193.65,0.25,0,-39282,185,179,177,171,169,179,171,292,52,100,0,1,1,292370108,541,-0.79,0.49,12,0.84,-233.00,376.00,696,20240116,-73.42,174,20241125,6.32,696,-73.42,20240116,174,6.32,20241125,696,-73.42,20240116,174,6.32,20241125,0.00,N,123840,100,292 억,,734748,N,N,0,N,00,N 20241125,140905,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,185,10,2,5.71,458881074,2364118,870.18,175,222,174,227,123,175,194.10,0.25,0,-64925,185,179,177,171,169,179,171,292,52,100,0,1,1,292370108,541,-0.79,0.49,12,0.81,-233.00,376.00,696,20240116,-73.42,174,20241125,6.32,696,-73.42,20240116,174,6.32,20241125,696,-73.42,20240116,174,6.32,20241125,0.00,N,123840,100,292 억,,734748,N,N,0,N,00,N diff --git a/123860/price/prices-20241101.csv b/123860/price/prices-20241101.csv index 3bd222801fdb..5e58208df94d 100644 --- a/123860/price/prices-20241101.csv +++ b/123860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160902,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19940,20,2,0.10,825515990,41670,112.47,19920,20050,19630,25850,13950,19920,19810.58,3.64,0,-299,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2417,89.02,4.49,12,0.34,224.00,4438.00,35050,20240624,-43.11,17180,20240805,16.07,35050,-43.11,20240624,17180,16.07,20240805,35050,-43.11,20240624,17180,16.07,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N +20241126,150910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19830,-90,5,-0.45,806838950,40731,109.94,19920,20050,19630,25850,13950,19920,19808.74,3.64,0,-320,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2404,88.53,4.47,12,0.34,224.00,4438.00,35050,20240624,-43.42,17180,20240805,15.42,35050,-43.42,20240624,17180,15.42,20240805,35050,-43.42,20240624,17180,15.42,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N +20241126,140909,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19760,-160,5,-0.80,754930430,38115,102.88,19920,20050,19630,25850,13950,19920,19806.40,3.64,0,-1878,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2396,88.21,4.45,12,0.31,224.00,4438.00,35050,20240624,-43.62,17180,20240805,15.02,35050,-43.62,20240624,17180,15.02,20240805,35050,-43.62,20240624,17180,15.02,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N +20241126,130908,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19680,-240,5,-1.20,617565280,31158,84.10,19920,20050,19630,25850,13950,19920,19820.18,3.64,0,-5349,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2386,87.86,4.43,12,0.26,224.00,4438.00,35050,20240624,-43.85,17180,20240805,14.55,35050,-43.85,20240624,17180,14.55,20240805,35050,-43.85,20240624,17180,14.55,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N +20241126,120913,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19670,-250,5,-1.26,543590980,27398,73.95,19920,20050,19670,25850,13950,19920,19840.30,3.64,0,-5255,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2385,87.81,4.43,12,0.23,224.00,4438.00,35050,20240624,-43.88,17180,20240805,14.49,35050,-43.88,20240624,17180,14.49,20240805,35050,-43.88,20240624,17180,14.49,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N +20241126,110917,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19840,-80,5,-0.40,403217530,20292,54.77,19920,20050,19740,25850,13950,19920,19870.56,3.64,0,-196,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2405,88.57,4.47,12,0.17,224.00,4438.00,35050,20240624,-43.40,17180,20240805,15.48,35050,-43.40,20240624,17180,15.48,20240805,35050,-43.40,20240624,17180,15.48,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N +20241126,100922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19800,-120,5,-0.60,367373880,18481,49.88,19920,20050,19740,25850,13950,19920,19878.28,3.64,0,-158,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2400,88.39,4.46,12,0.15,224.00,4438.00,35050,20240624,-43.51,17180,20240805,15.25,35050,-43.51,20240624,17180,15.25,20240805,35050,-43.51,20240624,17180,15.25,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N +20241126,090914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19780,-140,5,-0.70,67716950,3416,9.22,19920,19920,19740,25850,13950,19920,19821.09,3.64,0,-2951,20433,20176,20043,19786,19653,20110,19720,61,5930,500,13940,10,1,12123415,2398,88.30,4.46,12,0.03,224.00,4438.00,35050,20240624,-43.57,17180,20240805,15.13,35050,-43.57,20240624,17180,15.13,20240805,35050,-43.57,20240624,17180,15.13,20240805,2.83,N,123860,500,60 억,,441040,N,N,0,N,00,N 20241125,160849,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19920,-180,5,-0.90,739334380,36983,76.44,20100,20300,19910,26100,14100,20100,19991.20,3.60,0,2564,21166,20632,20216,19682,19266,20425,19475,61,6000,500,14070,10,1,12123415,2415,88.93,4.49,12,0.31,224.00,4438.00,35050,20240624,-43.17,17180,20240805,15.95,35050,-43.17,20240624,17180,15.95,20240805,35050,-43.17,20240624,17180,15.95,20240805,2.85,N,123860,500,60 억,,435870,N,N,0,N,00,N 20241125,150908,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19930,-170,5,-0.85,708234600,35422,73.21,20100,20300,19910,26100,14100,20100,19994.19,3.60,0,3029,21166,20632,20216,19682,19266,20425,19475,61,6000,500,14070,10,1,12123415,2416,88.97,4.49,12,0.29,224.00,4438.00,35050,20240624,-43.14,17180,20240805,16.01,35050,-43.14,20240624,17180,16.01,20240805,35050,-43.14,20240624,17180,16.01,20240805,2.85,N,123860,500,60 억,,435870,N,N,0,N,00,N 20241125,140906,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19950,-150,5,-0.75,568294960,28405,58.71,20100,20300,19910,26100,14100,20100,20006.85,3.60,0,2685,21166,20632,20216,19682,19266,20425,19475,61,6000,500,14070,10,1,12123415,2419,89.06,4.50,12,0.23,224.00,4438.00,35050,20240624,-43.08,17180,20240805,16.12,35050,-43.08,20240624,17180,16.12,20240805,35050,-43.08,20240624,17180,16.12,20240805,2.85,N,123860,500,60 억,,435870,N,N,0,N,00,N diff --git a/123890/price/prices-20241101.csv b/123890/price/prices-20241101.csv index 934fe84dfdc3..405222e2418a 100644 --- a/123890/price/prices-20241101.csv +++ b/123890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160903,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,0,3,0.00,253247040,86983,59.88,2920,2925,2890,3795,2045,2920,2911.40,5.80,0,14173,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3620,2.79,0.35,12,0.07,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.15,N,123890,500,619 억,,7187726,N,N,8,N,00,N +20241126,150910,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,5,2,0.17,241801305,83061,57.18,2920,2925,2890,3795,2045,2920,2911.13,5.80,0,12959,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3626,2.80,0.35,12,0.07,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7187726,N,N,0,N,00,N +20241126,140910,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,5,2,0.17,212857530,73133,50.35,2920,2925,2890,3795,2045,2920,2910.55,5.80,0,11949,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3626,2.80,0.35,12,0.06,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7187726,N,N,0,N,00,N +20241126,130909,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,-5,5,-0.17,194050585,66686,45.91,2920,2925,2890,3795,2045,2920,2909.91,5.80,0,10389,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3614,2.79,0.34,12,0.05,1046.00,8450.00,3530,20240311,-17.42,2740,20241115,6.39,3530,-17.42,20240311,2740,6.39,20241115,3530,-17.42,20240311,2740,6.39,20241115,0.15,N,123890,500,619 억,,7187726,N,N,0,N,00,N +20241126,120913,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,5,2,0.17,170864395,58732,40.43,2920,2925,2890,3795,2045,2920,2909.22,5.80,0,8417,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3626,2.80,0.35,12,0.05,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7187726,N,N,0,N,00,N +20241126,110917,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,5,2,0.17,139064765,47836,32.93,2920,2925,2890,3795,2045,2920,2907.12,5.80,0,5124,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3626,2.80,0.35,12,0.04,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7187726,N,N,0,N,00,N +20241126,100922,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,0,3,0.00,120244950,41388,28.49,2920,2925,2890,3795,2045,2920,2905.31,5.80,0,2135,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3620,2.79,0.35,12,0.03,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.15,N,123890,500,619 억,,7187726,N,N,0,N,00,N +20241126,090914,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2900,-20,5,-0.68,53318105,18399,12.67,2920,2920,2890,3795,2045,2920,2897.88,5.80,0,876,2953,2936,2923,2906,2893,2930,2900,620,875,500,2160,5,1,123977752,3595,2.77,0.34,12,0.01,1046.00,8450.00,3530,20240311,-17.85,2740,20241115,5.84,3530,-17.85,20240311,2740,5.84,20241115,3530,-17.85,20240311,2740,5.84,20241115,0.15,N,123890,500,619 억,,7187726,N,N,0,N,00,N 20241125,160850,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-10,5,-0.34,408795060,139908,118.60,2930,2940,2910,3805,2055,2930,2921.88,5.80,0,-6703,2960,2945,2925,2910,2890,2952,2917,620,875,500,2160,5,1,123977752,3620,2.79,0.35,12,0.11,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.16,N,123890,500,619 억,,7194713,N,N,5,N,00,N 20241125,150908,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-10,5,-0.34,394792820,135109,114.53,2930,2940,2910,3805,2055,2930,2922.03,5.80,0,-4728,2960,2945,2925,2910,2890,2952,2917,620,875,500,2160,5,1,123977752,3620,2.79,0.35,12,0.11,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.16,N,123890,500,619 억,,7194713,N,N,5,N,00,N 20241125,140906,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,-15,5,-0.51,361115785,123571,104.75,2930,2940,2910,3805,2055,2930,2922.33,5.80,0,-800,2960,2945,2925,2910,2890,2952,2917,620,875,500,2160,5,1,123977752,3614,2.79,0.34,12,0.10,1046.00,8450.00,3530,20240311,-17.42,2740,20241115,6.39,3530,-17.42,20240311,2740,6.39,20241115,3530,-17.42,20240311,2740,6.39,20241115,0.16,N,123890,500,619 억,,7194713,N,N,5,N,00,N diff --git a/124500/price/prices-20241101.csv b/124500/price/prices-20241101.csv index 751b08f48956..10e750cf6af0 100644 --- a/124500/price/prices-20241101.csv +++ b/124500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,20,2,0.34,409728860,69285,33.30,5950,6010,5840,7670,4130,5900,5913.74,1.80,0,2830,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1374,204.14,1.95,12,0.30,29.00,3038.00,13150,20240131,-54.98,3630,20240805,63.09,13150,-54.98,20240131,3630,63.09,20240805,13150,-54.98,20240131,3630,63.09,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N +20241126,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,70,2,1.19,395733040,66918,32.16,5950,6010,5840,7670,4130,5900,5913.77,1.80,0,2147,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1385,205.86,1.97,12,0.29,29.00,3038.00,13150,20240131,-54.60,3630,20240805,64.46,13150,-54.60,20240131,3630,64.46,20240805,13150,-54.60,20240131,3630,64.46,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N +20241126,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,60,2,1.02,298207440,50602,24.32,5950,5970,5840,7670,4130,5900,5893.15,1.80,0,-5576,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1383,205.52,1.96,12,0.22,29.00,3038.00,13150,20240131,-54.68,3630,20240805,64.19,13150,-54.68,20240131,3630,64.19,20240805,13150,-54.68,20240131,3630,64.19,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N +20241126,130909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,-20,5,-0.34,221706680,37654,18.10,5950,5970,5840,7670,4130,5900,5887.88,1.80,0,-10204,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1364,202.76,1.94,12,0.16,29.00,3038.00,13150,20240131,-55.29,3630,20240805,61.98,13150,-55.29,20240131,3630,61.98,20240805,13150,-55.29,20240131,3630,61.98,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N +20241126,120913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,0,3,0.00,192609800,32701,15.72,5950,5970,5840,7670,4130,5900,5889.92,1.80,0,-9747,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1369,203.45,1.94,12,0.14,29.00,3038.00,13150,20240131,-55.13,3630,20240805,62.53,13150,-55.13,20240131,3630,62.53,20240805,13150,-55.13,20240131,3630,62.53,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N +20241126,110918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,20,2,0.34,176320150,29939,14.39,5950,5970,5840,7670,4130,5900,5889.18,1.80,0,-8742,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1374,204.14,1.95,12,0.13,29.00,3038.00,13150,20240131,-54.98,3630,20240805,63.09,13150,-54.98,20240131,3630,63.09,20240805,13150,-54.98,20240131,3630,63.09,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N +20241126,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,0,3,0.00,126697520,21518,10.34,5950,5970,5840,7670,4130,5900,5887.78,1.80,0,-7034,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1369,203.45,1.94,12,0.09,29.00,3038.00,13150,20240131,-55.13,3630,20240805,62.53,13150,-55.13,20240131,3630,62.53,20240805,13150,-55.13,20240131,3630,62.53,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N +20241126,090914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,-60,5,-1.02,30732820,5207,2.50,5950,5970,5840,7670,4130,5900,5902.38,1.80,0,-2527,6420,6160,5960,5700,5500,6290,5830,116,1770,500,3650,10,1,23204527,1355,201.38,1.92,12,0.02,29.00,3038.00,13150,20240131,-55.59,3630,20240805,60.88,13150,-55.59,20240131,3630,60.88,20240805,13150,-55.59,20240131,3630,60.88,20240805,0.86,N,124500,500,116 억,,418637,N,N,0,N,00,N 20241125,160850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,160,2,2.79,1238298880,206759,267.53,5760,6220,5760,7460,4020,5740,5989.38,1.71,0,21865,5960,5850,5750,5640,5540,5800,5590,116,1720,500,3550,10,1,23204527,1369,203.45,1.94,12,0.89,29.00,3038.00,13150,20240131,-55.13,3630,20240805,62.53,13150,-55.13,20240131,3630,62.53,20240805,13150,-55.13,20240131,3630,62.53,20240805,0.87,N,124500,500,116 억,,396698,N,N,0,N,00,N 20241125,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,140,2,2.44,1209495720,201874,261.21,5760,6220,5760,7460,4020,5740,5991.34,1.71,0,22671,5960,5850,5750,5640,5540,5800,5590,116,1720,500,3550,10,1,23204527,1364,202.76,1.94,12,0.87,29.00,3038.00,13150,20240131,-55.29,3630,20240805,61.98,13150,-55.29,20240131,3630,61.98,20240805,13150,-55.29,20240131,3630,61.98,20240805,0.87,N,124500,500,116 억,,396698,N,N,0,N,00,N 20241125,140906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,130,2,2.26,1166779500,194606,251.81,5760,6220,5760,7460,4020,5740,5995.60,1.71,0,24345,5960,5850,5750,5640,5540,5800,5590,116,1720,500,3550,10,1,23204527,1362,202.41,1.93,12,0.84,29.00,3038.00,13150,20240131,-55.36,3630,20240805,61.71,13150,-55.36,20240131,3630,61.71,20240805,13150,-55.36,20240131,3630,61.71,20240805,0.87,N,124500,500,116 억,,396698,N,N,0,N,00,N diff --git a/124560/price/prices-20241101.csv b/124560/price/prices-20241101.csv index bf5adfb5a824..c86ed01379c6 100644 --- a/124560/price/prices-20241101.csv +++ b/124560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160903,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3100,35,2,1.14,646035995,209816,97.53,3030,3110,3030,3980,2150,3065,3079.06,1.32,0,56204,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1191,4.89,0.59,12,0.55,634.00,5212.00,5290,20240117,-41.40,2715,20241114,14.18,5290,-41.40,20240117,2715,14.18,20241114,5290,-41.40,20240117,2715,14.18,20241114,4.60,N,124560,100,38 억,,507277,N,N,193,N,00,N +20241126,150911,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3090,25,2,0.82,502774240,163633,76.07,3030,3090,3030,3980,2150,3065,3072.57,1.32,0,54669,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1187,4.87,0.59,12,0.43,634.00,5212.00,5290,20240117,-41.59,2715,20241114,13.81,5290,-41.59,20240117,2715,13.81,20241114,5290,-41.59,20240117,2715,13.81,20241114,4.60,N,124560,100,38 억,,507277,N,N,273,N,00,N +20241126,140910,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3085,20,2,0.65,376342955,122653,57.02,3030,3085,3030,3980,2150,3065,3068.36,1.32,0,38730,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1185,4.87,0.59,12,0.32,634.00,5212.00,5290,20240117,-41.68,2715,20241114,13.63,5290,-41.68,20240117,2715,13.63,20241114,5290,-41.68,20240117,2715,13.63,20241114,4.60,N,124560,100,38 억,,507277,N,N,273,N,00,N +20241126,130909,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3075,10,2,0.33,328547310,107096,49.78,3030,3085,3030,3980,2150,3065,3067.78,1.32,0,37167,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1181,4.85,0.59,12,0.28,634.00,5212.00,5290,20240117,-41.87,2715,20241114,13.26,5290,-41.87,20240117,2715,13.26,20241114,5290,-41.87,20240117,2715,13.26,20241114,4.60,N,124560,100,38 억,,507277,N,N,273,N,00,N +20241126,120914,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3075,10,2,0.33,273283165,89067,41.40,3030,3085,3030,3980,2150,3065,3068.29,1.32,0,31820,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1181,4.85,0.59,12,0.23,634.00,5212.00,5290,20240117,-41.87,2715,20241114,13.26,5290,-41.87,20240117,2715,13.26,20241114,5290,-41.87,20240117,2715,13.26,20241114,4.60,N,124560,100,38 억,,507277,N,N,273,N,00,N +20241126,110918,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3085,20,2,0.65,229319265,74783,34.76,3030,3085,3030,3980,2150,3065,3066.46,1.32,0,24021,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1185,4.87,0.59,12,0.19,634.00,5212.00,5290,20240117,-41.68,2715,20241114,13.63,5290,-41.68,20240117,2715,13.63,20241114,5290,-41.68,20240117,2715,13.63,20241114,4.60,N,124560,100,38 억,,507277,N,N,273,N,00,N +20241126,100923,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3060,-5,5,-0.16,94995340,31080,14.45,3030,3075,3030,3980,2150,3065,3056.48,1.32,0,-9852,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1176,4.83,0.59,12,0.08,634.00,5212.00,5290,20240117,-42.16,2715,20241114,12.71,5290,-42.16,20240117,2715,12.71,20241114,5290,-42.16,20240117,2715,12.71,20241114,4.60,N,124560,100,38 억,,507277,N,N,273,N,00,N +20241126,090915,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3050,-15,5,-0.49,10847945,3574,1.66,3030,3070,3030,3980,2150,3065,3035.24,1.32,0,-187,3118,3091,3063,3036,3008,3105,3050,38,915,100,1900,5,1,38416584,1172,4.81,0.59,12,0.01,634.00,5212.00,5290,20240117,-42.34,2715,20241114,12.34,5290,-42.34,20240117,2715,12.34,20241114,5290,-42.34,20240117,2715,12.34,20241114,4.60,N,124560,100,38 억,,507277,N,N,273,N,00,N 20241125,160850,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3065,5,2,0.16,658599385,214558,156.21,3040,3090,3035,3975,2145,3060,3069.56,1.12,0,72097,3093,3076,3048,3031,3003,3085,3040,38,915,100,1890,5,1,38416584,1177,4.83,0.59,12,0.56,634.00,5212.00,5290,20240117,-42.06,2715,20241114,12.89,5290,-42.06,20240117,2715,12.89,20241114,5290,-42.06,20240117,2715,12.89,20241114,4.67,N,124560,100,38 억,,431248,N,N,273,N,00,N 20241125,150909,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3060,0,3,0.00,635661450,207057,150.75,3040,3090,3035,3975,2145,3060,3069.98,1.12,0,72694,3093,3076,3048,3031,3003,3085,3040,38,915,100,1890,5,1,38416584,1176,4.83,0.59,12,0.54,634.00,5212.00,5290,20240117,-42.16,2715,20241114,12.71,5290,-42.16,20240117,2715,12.71,20241114,5290,-42.16,20240117,2715,12.71,20241114,4.67,N,124560,100,38 억,,431248,N,N,141,N,00,N 20241125,140906,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,3065,5,2,0.16,601519740,195908,142.64,3040,3090,3035,3975,2145,3060,3070.42,1.12,0,72739,3093,3076,3048,3031,3003,3085,3040,38,915,100,1890,5,1,38416584,1177,4.83,0.59,12,0.51,634.00,5212.00,5290,20240117,-42.06,2715,20241114,12.89,5290,-42.06,20240117,2715,12.89,20241114,5290,-42.06,20240117,2715,12.89,20241114,4.67,N,124560,100,38 억,,431248,N,N,141,N,00,N diff --git a/125210/price/prices-20241101.csv b/125210/price/prices-20241101.csv index 1693e7aa6df9..1f1c79b622a6 100644 --- a/125210/price/prices-20241101.csv +++ b/125210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160903,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6670,30,2,0.45,348092970,52302,95.15,6600,6770,6570,8630,4650,6640,6655.44,1.13,0,4531,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1100,8.45,1.60,12,0.32,789.00,4169.00,14120,20231201,-52.76,5990,20241115,11.35,13260,-49.70,20240111,5990,11.35,20241115,14120,-52.76,20231201,5990,11.35,20241115,4.37,N,125210,500,82 억,,187175,N,N,2,N,00,N +20241126,150911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6680,40,2,0.60,330823430,49711,90.43,6600,6770,6570,8630,4650,6640,6654.93,1.13,0,4464,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1102,8.47,1.60,12,0.30,789.00,4169.00,14120,20231201,-52.69,5990,20241115,11.52,13260,-49.62,20240111,5990,11.52,20241115,14120,-52.69,20231201,5990,11.52,20241115,4.37,N,125210,500,82 억,,187175,N,N,0,N,00,N +20241126,140911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6660,20,2,0.30,267841390,40227,73.18,6600,6770,6570,8630,4650,6640,6658.25,1.13,0,646,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1099,8.44,1.60,12,0.24,789.00,4169.00,14120,20231201,-52.83,5990,20241115,11.19,13260,-49.77,20240111,5990,11.19,20241115,14120,-52.83,20231201,5990,11.19,20241115,4.37,N,125210,500,82 억,,187175,N,N,0,N,00,N +20241126,130910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6660,20,2,0.30,221941840,33302,60.58,6600,6770,6570,8630,4650,6640,6664.52,1.13,0,5093,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1099,8.44,1.60,12,0.20,789.00,4169.00,14120,20231201,-52.83,5990,20241115,11.19,13260,-49.77,20240111,5990,11.19,20241115,14120,-52.83,20231201,5990,11.19,20241115,4.37,N,125210,500,82 억,,187175,N,N,0,N,00,N +20241126,120914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6650,10,2,0.15,203519970,30532,55.54,6600,6770,6570,8630,4650,6640,6665.79,1.13,0,6012,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1097,8.43,1.60,12,0.19,789.00,4169.00,14120,20231201,-52.90,5990,20241115,11.02,13260,-49.85,20240111,5990,11.02,20241115,14120,-52.90,20231201,5990,11.02,20241115,4.37,N,125210,500,82 억,,187175,N,N,0,N,00,N +20241126,110918,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6650,10,2,0.15,137978690,20652,37.57,6600,6770,6570,8630,4650,6640,6681.13,1.13,0,6293,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1097,8.43,1.60,12,0.13,789.00,4169.00,14120,20231201,-52.90,5990,20241115,11.02,13260,-49.85,20240111,5990,11.02,20241115,14120,-52.90,20231201,5990,11.02,20241115,4.37,N,125210,500,82 억,,187175,N,N,0,N,00,N +20241126,100923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6630,-10,5,-0.15,109902920,16434,29.90,6600,6770,6570,8630,4650,6640,6687.53,1.13,0,4466,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1094,8.40,1.59,12,0.10,789.00,4169.00,14120,20231201,-53.05,5990,20241115,10.68,13260,-50.00,20240111,5990,10.68,20241115,14120,-53.05,20231201,5990,10.68,20241115,4.37,N,125210,500,82 억,,187175,N,N,0,N,00,N +20241126,090915,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6720,80,2,1.20,40243960,6044,11.00,6600,6740,6570,8630,4650,6640,6658.50,1.13,0,2439,6866,6752,6626,6512,6386,6810,6570,82,1990,500,4780,10,1,16496790,1109,8.52,1.61,12,0.04,789.00,4169.00,14120,20231201,-52.41,5990,20241115,12.19,13260,-49.32,20240111,5990,12.19,20241115,14120,-52.41,20231201,5990,12.19,20241115,4.37,N,125210,500,82 억,,187175,N,N,0,N,00,N 20241125,160851,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6640,90,2,1.37,363311490,54621,84.91,6580,6740,6500,8510,4590,6550,6651.68,1.04,0,15939,6823,6686,6573,6436,6323,6755,6505,82,1960,500,4710,10,1,16496790,1095,8.42,1.59,12,0.33,789.00,4169.00,14120,20231201,-52.97,5990,20241115,10.85,13260,-49.92,20240111,5990,10.85,20241115,14120,-52.97,20231201,5990,10.85,20241115,4.39,N,125210,500,82 억,,171311,N,N,0,N,00,N 20241125,150909,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6640,90,2,1.37,344719140,51818,80.55,6580,6740,6500,8510,4590,6550,6652.52,1.04,0,15603,6823,6686,6573,6436,6323,6755,6505,82,1960,500,4710,10,1,16496790,1095,8.42,1.59,12,0.31,789.00,4169.00,14120,20231201,-52.97,5990,20241115,10.85,13260,-49.92,20240111,5990,10.85,20241115,14120,-52.97,20231201,5990,10.85,20241115,4.39,N,125210,500,82 억,,171311,N,N,0,N,00,N 20241125,140907,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6600,50,2,0.76,312813810,47011,73.08,6580,6740,6500,8510,4590,6550,6654.08,1.04,0,12635,6823,6686,6573,6436,6323,6755,6505,82,1960,500,4710,10,1,16496790,1089,8.37,1.58,12,0.28,789.00,4169.00,14120,20231201,-53.26,5990,20241115,10.18,13260,-50.23,20240111,5990,10.18,20241115,14120,-53.26,20231201,5990,10.18,20241115,4.39,N,125210,500,82 억,,171311,N,N,0,N,00,N diff --git a/126340/price/prices-20241101.csv b/126340/price/prices-20241101.csv index 23ae2bcb1d05..1ed1ba3b35db 100644 --- a/126340/price/prices-20241101.csv +++ b/126340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27400,300,2,1.11,412074400,15201,24.61,27250,27550,26900,35200,19000,27100,27108.36,1.75,0,1206,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1667,84.05,2.43,12,0.25,326.00,11284.00,61700,20240523,-55.59,25500,20241115,7.45,61700,-55.59,20240523,25500,7.45,20241115,61700,-55.59,20240523,25500,7.45,20241115,1.72,N,126340,500,30 억,,106739,N,N,28,N,00,N +20241126,150911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27250,150,2,0.55,358546950,13247,21.45,27250,27350,26900,35200,19000,27100,27066.28,1.75,0,908,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1658,83.59,2.41,12,0.22,326.00,11284.00,61700,20240523,-55.83,25500,20241115,6.86,61700,-55.83,20240523,25500,6.86,20241115,61700,-55.83,20240523,25500,6.86,20241115,1.72,N,126340,500,30 억,,106739,N,N,12,N,00,N +20241126,140911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27100,0,3,0.00,304767600,11269,18.25,27250,27350,26900,35200,19000,27100,27044.78,1.75,0,-269,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1649,83.13,2.40,12,0.19,326.00,11284.00,61700,20240523,-56.08,25500,20241115,6.27,61700,-56.08,20240523,25500,6.27,20241115,61700,-56.08,20240523,25500,6.27,20241115,1.72,N,126340,500,30 억,,106739,N,N,12,N,00,N +20241126,130910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27050,-50,5,-0.18,273589200,10118,16.38,27250,27350,26900,35200,19000,27100,27039.85,1.75,0,-314,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1646,82.98,2.40,12,0.17,326.00,11284.00,61700,20240523,-56.16,25500,20241115,6.08,61700,-56.16,20240523,25500,6.08,20241115,61700,-56.16,20240523,25500,6.08,20241115,1.72,N,126340,500,30 억,,106739,N,N,12,N,00,N +20241126,120914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26950,-150,5,-0.55,252978500,9356,15.15,27250,27350,26900,35200,19000,27100,27039.17,1.75,0,-360,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1640,82.67,2.39,12,0.15,326.00,11284.00,61700,20240523,-56.32,25500,20241115,5.69,61700,-56.32,20240523,25500,5.69,20241115,61700,-56.32,20240523,25500,5.69,20241115,1.72,N,126340,500,30 억,,106739,N,N,12,N,00,N +20241126,110919,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27100,0,3,0.00,216306150,7999,12.95,27250,27350,26900,35200,19000,27100,27041.65,1.75,0,-254,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1649,83.13,2.40,12,0.13,326.00,11284.00,61700,20240523,-56.08,25500,20241115,6.27,61700,-56.08,20240523,25500,6.27,20241115,61700,-56.08,20240523,25500,6.27,20241115,1.72,N,126340,500,30 억,,106739,N,N,12,N,00,N +20241126,100923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27050,-50,5,-0.18,170122500,6302,10.20,27250,27250,26900,35200,19000,27100,26995.00,1.75,0,-1103,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1646,82.98,2.40,12,0.10,326.00,11284.00,61700,20240523,-56.16,25500,20241115,6.08,61700,-56.16,20240523,25500,6.08,20241115,61700,-56.16,20240523,25500,6.08,20241115,1.72,N,126340,500,30 억,,106739,N,N,12,N,00,N +20241126,090915,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27050,-50,5,-0.18,47656200,1765,2.86,27250,27250,26900,35200,19000,27100,27000.68,1.75,0,-677,28033,27566,27133,26666,26233,27800,26900,30,8100,500,19510,50,1,6085118,1646,82.98,2.40,12,0.03,326.00,11284.00,61700,20240523,-56.16,25500,20241115,6.08,61700,-56.16,20240523,25500,6.08,20241115,61700,-56.16,20240523,25500,6.08,20241115,1.72,N,126340,500,30 억,,106739,N,N,12,N,00,N 20241125,160851,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27100,200,2,0.74,1657274050,61385,402.21,26900,27600,26700,34950,18850,26900,26998.03,1.49,0,16192,27766,27332,26716,26282,25666,27550,26500,30,8050,500,19360,50,1,6085118,1649,83.13,2.40,12,1.01,326.00,11284.00,61700,20240523,-56.08,25500,20241115,6.27,61700,-56.08,20240523,25500,6.27,20241115,61700,-56.08,20240523,25500,6.27,20241115,1.77,N,126340,500,30 억,,90541,N,N,12,N,00,N 20241125,150909,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27200,300,2,1.12,1635886200,60597,397.04,26900,27600,26700,34950,18850,26900,26996.16,1.49,0,15792,27766,27332,26716,26282,25666,27550,26500,30,8050,500,19360,50,1,6085118,1655,83.44,2.41,12,1.00,326.00,11284.00,61700,20240523,-55.92,25500,20241115,6.67,61700,-55.92,20240523,25500,6.67,20241115,61700,-55.92,20240523,25500,6.67,20241115,1.77,N,126340,500,30 억,,90541,N,N,37,N,00,N 20241125,140907,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27000,100,2,0.37,1412885650,52359,343.07,26900,27600,26700,34950,18850,26900,26984.58,1.49,0,12788,27766,27332,26716,26282,25666,27550,26500,30,8050,500,19360,50,1,6085118,1643,82.82,2.39,12,0.86,326.00,11284.00,61700,20240523,-56.24,25500,20241115,5.88,61700,-56.24,20240523,25500,5.88,20241115,61700,-56.24,20240523,25500,5.88,20241115,1.77,N,126340,500,30 억,,90541,N,N,37,N,00,N diff --git a/126560/price/prices-20241101.csv b/126560/price/prices-20241101.csv index 2672b0c79159..a8820a961eb7 100644 --- a/126560/price/prices-20241101.csv +++ b/126560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160904,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,15,2,0.37,12925861435,3111121,821.76,3985,4390,3915,5200,2805,4005,4154.79,1.69,-91759,-55588,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4430,-236.47,0.60,12,2.82,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.63,N,126560,500,551 억,,913388,N,N,8,N,00,N +20241126,150912,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,5,2,0.12,12820856170,3084921,814.84,3985,4390,3915,5200,2805,4005,4155.98,1.69,-92417,-57066,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4419,-235.88,0.60,12,2.80,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.63,N,126560,500,551 억,,912730,N,N,2,N,00,N +20241126,140911,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,10,2,0.25,12497865830,3004406,793.58,3985,4390,3915,5200,2805,4005,4159.85,1.66,-111146,-80893,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4425,-236.18,0.60,12,2.73,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.63,N,126560,500,551 억,,894001,N,N,2,N,00,N +20241126,130910,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,-55,5,-1.37,12138653135,2914126,769.73,3985,4390,3915,5200,2805,4005,4165.45,1.61,-136206,-115220,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4353,-232.35,0.59,12,2.64,-17.00,6724.00,4955,20240503,-20.28,2920,20240117,35.27,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2920,35.27,20240117,1.63,N,126560,500,551 억,,868941,N,N,2,N,00,N +20241126,120915,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,-40,5,-1.00,11463813820,2744739,724.99,3985,4390,3915,5200,2805,4005,4176.65,1.58,-151050,-134779,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4370,-233.24,0.59,12,2.49,-17.00,6724.00,4955,20240503,-19.98,2920,20240117,35.79,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2920,35.79,20240117,1.63,N,126560,500,551 억,,854097,N,N,2,N,00,N +20241126,110919,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4240,235,2,5.87,2142000455,517433,136.67,3985,4240,3985,5200,2805,4005,4139.67,1.91,28218,39259,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4673,-249.41,0.63,12,0.47,-17.00,6724.00,4955,20240503,-14.43,2920,20240117,45.21,4955,-14.43,20240503,2920,45.21,20240117,4955,-14.43,20240503,2920,45.21,20240117,1.63,N,126560,500,551 억,,1033365,N,N,2,N,00,N +20241126,100924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4170,165,2,4.12,1359155770,330058,87.18,3985,4175,3985,5200,2805,4005,4117.93,1.92,30232,34441,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4595,-245.29,0.62,12,0.30,-17.00,6724.00,4955,20240503,-15.84,2920,20240117,42.81,4955,-15.84,20240503,2920,42.81,20240117,4955,-15.84,20240503,2920,42.81,20240117,1.63,N,126560,500,551 억,,1035379,N,N,2,N,00,N +20241126,090916,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,5,2,0.12,15332040,3828,1.01,3985,4025,3985,5200,2805,4005,4005.24,1.86,498,779,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4419,-235.88,0.60,12,0.00,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.63,N,126560,500,551 억,,1005645,N,N,2,N,00,N 20241125,160851,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,125,2,3.22,1501769330,378418,162.97,3880,4035,3855,5040,2720,3880,3968.54,1.86,80137,81339,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4414,-235.59,0.60,12,0.34,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.64,N,126560,500,551 억,,1005147,N,N,2,N,00,N 20241125,150910,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,130,2,3.35,1459721855,367919,158.45,3880,4035,3855,5040,2720,3880,3967.51,1.86,78771,79639,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4419,-235.88,0.60,12,0.33,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.64,N,126560,500,551 억,,1003781,N,N,4,N,00,N 20241125,140907,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,125,2,3.22,1343690710,338963,145.98,3880,4035,3855,5040,2720,3880,3964.12,1.85,75588,76499,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4414,-235.59,0.60,12,0.31,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.64,N,126560,500,551 억,,1000598,N,N,4,N,00,N diff --git a/126600/price/prices-20241101.csv b/126600/price/prices-20241101.csv index 80b23a610ef9..277611f666f7 100644 --- a/126600/price/prices-20241101.csv +++ b/126600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160904,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3040,-30,5,-0.98,108944870,35928,44.28,3090,3090,3010,3990,2150,3070,3032.31,0.68,0,-6436,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1908,-12.99,0.47,12,0.06,-234.00,6407.00,5250,20240614,-42.10,2930,20241125,3.75,5250,-42.10,20240614,2930,3.75,20241125,5250,-42.10,20240614,2930,3.75,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N +20241126,150912,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3040,-30,5,-0.98,89624120,29532,36.40,3090,3090,3010,3990,2150,3070,3034.81,0.68,0,-6447,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1908,-12.99,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.10,2930,20241125,3.75,5250,-42.10,20240614,2930,3.75,20241125,5250,-42.10,20240614,2930,3.75,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N +20241126,140912,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3025,-45,5,-1.47,83698740,27574,33.99,3090,3090,3010,3990,2150,3070,3035.42,0.68,0,-6776,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1899,-12.93,0.47,12,0.04,-234.00,6407.00,5250,20240614,-42.38,2930,20241125,3.24,5250,-42.38,20240614,2930,3.24,20241125,5250,-42.38,20240614,2930,3.24,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N +20241126,130911,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3035,-35,5,-1.14,80390115,26483,32.64,3090,3090,3010,3990,2150,3070,3035.54,0.68,0,-6464,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1905,-12.97,0.47,12,0.04,-234.00,6407.00,5250,20240614,-42.19,2930,20241125,3.58,5250,-42.19,20240614,2930,3.58,20241125,5250,-42.19,20240614,2930,3.58,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N +20241126,120915,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3025,-45,5,-1.47,71363900,23506,28.97,3090,3090,3010,3990,2150,3070,3035.99,0.68,0,-6159,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1899,-12.93,0.47,12,0.04,-234.00,6407.00,5250,20240614,-42.38,2930,20241125,3.24,5250,-42.38,20240614,2930,3.24,20241125,5250,-42.38,20240614,2930,3.24,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N +20241126,110919,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3065,-5,5,-0.16,33853675,11091,13.67,3090,3090,3025,3990,2150,3070,3052.36,0.68,0,-5767,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1924,-13.10,0.48,12,0.02,-234.00,6407.00,5250,20240614,-41.62,2930,20241125,4.61,5250,-41.62,20240614,2930,4.61,20241125,5250,-41.62,20240614,2930,4.61,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N +20241126,100924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3050,-20,5,-0.65,26743405,8759,10.80,3090,3090,3025,3990,2150,3070,3053.25,0.68,0,-4645,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1914,-13.03,0.48,12,0.01,-234.00,6407.00,5250,20240614,-41.90,2930,20241125,4.10,5250,-41.90,20240614,2930,4.10,20241125,5250,-41.90,20240614,2930,4.10,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N +20241126,090916,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3065,-5,5,-0.16,535005,174,0.21,3090,3090,3065,3990,2150,3070,3074.74,0.68,0,-89,3203,3136,3033,2966,2863,3170,3000,314,920,500,2270,5,1,62766899,1924,-13.10,0.48,12,0.00,-234.00,6407.00,5250,20240614,-41.62,2930,20241125,4.61,5250,-41.62,20240614,2930,4.61,20241125,5250,-41.62,20240614,2930,4.61,20241125,1.60,N,126600,500,313 억,,428017,N,N,0,N,00,N 20241125,160852,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3070,110,2,3.72,239898740,79121,63.21,2930,3100,2930,3845,2075,2960,3032.04,0.65,0,18134,3106,3032,2996,2922,2886,3015,2905,314,885,500,2190,5,1,62766899,1927,-13.12,0.48,12,0.13,-234.00,6407.00,5250,20240614,-41.52,2930,20241125,4.78,5250,-41.52,20240614,2930,4.78,20241125,5250,-41.52,20240614,2930,4.78,20241125,1.61,N,126600,500,313 억,,407926,N,N,0,N,00,N 20241125,150910,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3065,105,2,3.55,238529710,78675,62.85,2930,3100,2930,3845,2075,2960,3031.84,0.65,0,18152,3106,3032,2996,2922,2886,3015,2905,314,885,500,2190,5,1,62766899,1924,-13.10,0.48,12,0.13,-234.00,6407.00,5250,20240614,-41.62,2930,20241125,4.61,5250,-41.62,20240614,2930,4.61,20241125,5250,-41.62,20240614,2930,4.61,20241125,1.61,N,126600,500,313 억,,407926,N,N,0,N,00,N 20241125,140908,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3070,110,2,3.72,216440350,71470,57.09,2930,3100,2930,3845,2075,2960,3028.41,0.65,0,14304,3106,3032,2996,2922,2886,3015,2905,314,885,500,2190,5,1,62766899,1927,-13.12,0.48,12,0.11,-234.00,6407.00,5250,20240614,-41.52,2930,20241125,4.78,5250,-41.52,20240614,2930,4.78,20241125,5250,-41.52,20240614,2930,4.78,20241125,1.61,N,126600,500,313 억,,407926,N,N,0,N,00,N diff --git a/126640/price/prices-20241101.csv b/126640/price/prices-20241101.csv index 012b07c719d2..ebe7c02551ad 100644 --- a/126640/price/prices-20241101.csv +++ b/126640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,2,2,0.17,18594664,15471,36.79,1203,1208,1195,1563,843,1203,1201.90,1.51,0,2990,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,438,4.86,0.36,12,0.04,248.00,3302.00,1735,20231221,-30.55,1184,20241118,1.77,1735,-30.55,20240103,1184,1.77,20241118,1735,-30.55,20231221,1184,1.77,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N +20241126,150912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,3,2,0.25,18311841,15236,36.23,1203,1208,1195,1563,843,1203,1201.88,1.51,0,3020,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,439,4.86,0.37,12,0.04,248.00,3302.00,1735,20231221,-30.49,1184,20241118,1.86,1735,-30.49,20240103,1184,1.86,20241118,1735,-30.49,20231221,1184,1.86,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N +20241126,140912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1203,0,3,0.00,9501246,7906,18.80,1203,1208,1195,1563,843,1203,1201.78,1.51,0,1603,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,438,4.85,0.36,12,0.02,248.00,3302.00,1735,20231221,-30.66,1184,20241118,1.60,1735,-30.66,20240103,1184,1.60,20241118,1735,-30.66,20231221,1184,1.60,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N +20241126,130911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1203,0,3,0.00,6493773,5404,12.85,1203,1208,1195,1563,843,1203,1201.66,1.51,0,1027,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,438,4.85,0.36,12,0.01,248.00,3302.00,1735,20231221,-30.66,1184,20241118,1.60,1735,-30.66,20240103,1184,1.60,20241118,1735,-30.66,20231221,1184,1.60,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N +20241126,120915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,2,2,0.17,6064378,5047,12.00,1203,1208,1195,1563,843,1203,1201.58,1.51,0,966,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,438,4.86,0.36,12,0.01,248.00,3302.00,1735,20231221,-30.55,1184,20241118,1.77,1735,-30.55,20240103,1184,1.77,20241118,1735,-30.55,20231221,1184,1.77,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N +20241126,110919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,2,2,0.17,5336676,4442,10.56,1203,1208,1195,1563,843,1203,1201.41,1.51,0,875,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,438,4.86,0.36,12,0.01,248.00,3302.00,1735,20231221,-30.55,1184,20241118,1.77,1735,-30.55,20240103,1184,1.77,20241118,1735,-30.55,20231221,1184,1.77,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N +20241126,100924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,2,2,0.17,5043862,4199,9.98,1203,1208,1195,1563,843,1203,1201.21,1.51,0,827,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,438,4.86,0.36,12,0.01,248.00,3302.00,1735,20231221,-30.55,1184,20241118,1.77,1735,-30.55,20240103,1184,1.77,20241118,1735,-30.55,20231221,1184,1.77,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N +20241126,090916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1207,4,2,0.33,4783255,3983,9.47,1203,1208,1195,1563,843,1203,1200.92,1.51,0,796,1217,1210,1201,1194,1185,1213,1197,36,360,100,890,1,1,36373887,439,4.87,0.37,12,0.01,248.00,3302.00,1735,20231221,-30.43,1184,20241118,1.94,1735,-30.43,20240103,1184,1.94,20241118,1735,-30.43,20231221,1184,1.94,20241118,1.61,N,126640,100,36 억,,550233,N,N,0,N,00,N 20241125,160852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1203,9,2,0.75,50315629,42007,250.25,1194,1208,1192,1552,836,1194,1197.79,1.51,0,-404,1220,1206,1198,1184,1176,1203,1181,36,358,100,880,1,1,36373887,438,4.85,0.36,12,0.12,248.00,3302.00,1735,20231221,-30.66,1184,20241118,1.60,1735,-30.66,20240103,1184,1.60,20241118,1735,-30.66,20231221,1184,1.60,20241118,1.62,N,126640,100,36 억,,550637,N,N,0,N,00,N 20241125,150910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1201,7,2,0.59,47821556,39933,237.89,1194,1208,1192,1552,836,1194,1197.54,1.51,0,-181,1220,1206,1198,1184,1176,1203,1181,36,358,100,880,1,1,36373887,437,4.84,0.36,12,0.11,248.00,3302.00,1735,20231221,-30.78,1184,20241118,1.44,1735,-30.78,20240103,1184,1.44,20241118,1735,-30.78,20231221,1184,1.44,20241118,1.62,N,126640,100,36 억,,550637,N,N,0,N,00,N 20241125,140908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,0,3,0.00,40923794,34171,203.57,1194,1208,1192,1552,836,1194,1197.62,1.51,0,-224,1220,1206,1198,1184,1176,1203,1181,36,358,100,880,1,1,36373887,434,4.81,0.36,12,0.09,248.00,3302.00,1735,20231221,-31.18,1184,20241118,0.84,1735,-31.18,20240103,1184,0.84,20241118,1735,-31.18,20231221,1184,0.84,20241118,1.62,N,126640,100,36 억,,550637,N,N,0,N,00,N diff --git a/126700/price/prices-20241101.csv b/126700/price/prices-20241101.csv index f2acf45ff4e7..f9f7e5d306aa 100644 --- a/126700/price/prices-20241101.csv +++ b/126700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160905,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16730,140,2,0.84,3706226440,223639,97.98,16590,16750,16300,21550,11620,16590,16571.49,9.73,0,16007,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2500,5.45,0.94,12,1.50,3072.00,17775.00,29900,20240619,-44.05,14150,20241115,18.23,29900,-44.05,20240619,14150,18.23,20241115,29900,-44.05,20240619,14150,18.23,20241115,5.30,N,126700,500,74 억,,1453767,N,N,35,N,00,N +20241126,150913,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16650,60,2,0.36,3293852880,198935,87.16,16590,16750,16300,21550,11620,16590,16557.43,9.73,0,7321,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2488,5.42,0.94,12,1.33,3072.00,17775.00,29900,20240619,-44.31,14150,20241115,17.67,29900,-44.31,20240619,14150,17.67,20241115,29900,-44.31,20240619,14150,17.67,20241115,5.30,N,126700,500,74 억,,1453767,N,N,15,N,00,N +20241126,140912,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16680,90,2,0.54,2924802120,176810,77.47,16590,16750,16300,21550,11620,16590,16542.06,9.73,0,1408,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2492,5.43,0.94,12,1.18,3072.00,17775.00,29900,20240619,-44.21,14150,20241115,17.88,29900,-44.21,20240619,14150,17.88,20241115,29900,-44.21,20240619,14150,17.88,20241115,5.30,N,126700,500,74 억,,1453767,N,N,15,N,00,N +20241126,130911,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16580,-10,5,-0.06,2608527380,157761,69.12,16590,16750,16300,21550,11620,16590,16534.68,9.73,0,-286,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2477,5.40,0.93,12,1.06,3072.00,17775.00,29900,20240619,-44.55,14150,20241115,17.17,29900,-44.55,20240619,14150,17.17,20241115,29900,-44.55,20240619,14150,17.17,20241115,5.30,N,126700,500,74 억,,1453767,N,N,15,N,00,N +20241126,120916,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16690,100,2,0.60,2379630050,144010,63.09,16590,16750,16300,21550,11620,16590,16524.06,9.73,0,-1209,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2494,5.43,0.94,12,0.96,3072.00,17775.00,29900,20240619,-44.18,14150,20241115,17.95,29900,-44.18,20240619,14150,17.95,20241115,29900,-44.18,20240619,14150,17.95,20241115,5.30,N,126700,500,74 억,,1453767,N,N,15,N,00,N +20241126,110920,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16530,-60,5,-0.36,1553078870,94412,41.36,16590,16650,16300,21550,11620,16590,16450.02,9.73,0,-9860,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2470,5.38,0.93,12,0.63,3072.00,17775.00,29900,20240619,-44.72,14150,20241115,16.82,29900,-44.72,20240619,14150,16.82,20241115,29900,-44.72,20240619,14150,16.82,20241115,5.30,N,126700,500,74 억,,1453767,N,N,15,N,00,N +20241126,100924,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16480,-110,5,-0.66,1162180190,70653,30.95,16590,16650,16300,21550,11620,16590,16449.13,9.73,0,-16431,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2462,5.36,0.93,12,0.47,3072.00,17775.00,29900,20240619,-44.88,14150,20241115,16.47,29900,-44.88,20240619,14150,16.47,20241115,29900,-44.88,20240619,14150,16.47,20241115,5.30,N,126700,500,74 억,,1453767,N,N,15,N,00,N +20241126,090916,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16390,-200,5,-1.21,340946600,20736,9.08,16590,16650,16300,21550,11620,16590,16442.26,9.73,0,-13892,17010,16800,16390,16180,15770,16905,16285,75,4960,500,12270,10,1,14942112,2449,5.34,0.92,12,0.14,3072.00,17775.00,29900,20240619,-45.18,14150,20241115,15.83,29900,-45.18,20240619,14150,15.83,20241115,29900,-45.18,20240619,14150,15.83,20241115,5.30,N,126700,500,74 억,,1453767,N,N,15,N,00,N 20241125,160852,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16590,540,2,3.36,3715910660,226499,99.05,15980,16600,15980,20850,11240,16050,16406.02,9.27,0,69619,16516,16282,16066,15832,15616,16175,15725,75,4800,500,11870,10,1,14942112,2479,5.40,0.93,12,1.52,3072.00,17775.00,29900,20240619,-44.52,14150,20241115,17.24,29900,-44.52,20240619,14150,17.24,20241115,29900,-44.52,20240619,14150,17.24,20241115,5.34,N,126700,500,74 억,,1385546,N,N,15,N,00,N 20241125,150911,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16480,430,2,2.68,3179051560,194108,84.88,15980,16600,15980,20850,11240,16050,16377.92,9.27,0,58372,16516,16282,16066,15832,15616,16175,15725,75,4800,500,11870,10,1,14942112,2462,5.36,0.93,12,1.30,3072.00,17775.00,29900,20240619,-44.88,14150,20241115,16.47,29900,-44.88,20240619,14150,16.47,20241115,29900,-44.88,20240619,14150,16.47,20241115,5.34,N,126700,500,74 억,,1385546,N,N,30,N,00,N 20241125,140908,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16530,480,2,2.99,2990949130,182719,79.90,15980,16600,15980,20850,11240,16050,16369.29,9.27,0,54453,16516,16282,16066,15832,15616,16175,15725,75,4800,500,11870,10,1,14942112,2470,5.38,0.93,12,1.22,3072.00,17775.00,29900,20240619,-44.72,14150,20241115,16.82,29900,-44.72,20240619,14150,16.82,20241115,29900,-44.72,20240619,14150,16.82,20241115,5.34,N,126700,500,74 억,,1385546,N,N,30,N,00,N diff --git a/126720/price/prices-20241101.csv b/126720/price/prices-20241101.csv index 783d3de815c8..cd9eede11cc3 100644 --- a/126720/price/prices-20241101.csv +++ b/126720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160905,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,23050,0,3,0.00,1309455100,57698,55.19,22700,23150,22250,29950,16150,23050,22694.95,2.14,0,-10526,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3293,6.75,0.66,12,0.40,3414.00,34768.00,31600,20240527,-27.06,17730,20240119,30.01,31600,-27.06,20240527,17730,30.01,20240119,31600,-27.06,20240527,17730,30.01,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N +20241126,150913,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,23000,-50,5,-0.22,1230906100,54291,51.93,22700,23150,22250,29950,16150,23050,22672.37,2.14,0,-9658,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3286,6.74,0.66,12,0.38,3414.00,34768.00,31600,20240527,-27.22,17730,20240119,29.72,31600,-27.22,20240527,17730,29.72,20240119,31600,-27.22,20240527,17730,29.72,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N +20241126,140913,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22550,-500,5,-2.17,912130850,40398,38.64,22700,22900,22250,29950,16150,23050,22578.60,2.14,0,-9255,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3221,6.61,0.65,12,0.28,3414.00,34768.00,31600,20240527,-28.64,17730,20240119,27.19,31600,-28.64,20240527,17730,27.19,20240119,31600,-28.64,20240527,17730,27.19,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N +20241126,130912,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22650,-400,5,-1.74,816305600,36167,34.59,22700,22900,22250,29950,16150,23050,22570.44,2.14,0,-7115,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3236,6.63,0.65,12,0.25,3414.00,34768.00,31600,20240527,-28.32,17730,20240119,27.75,31600,-28.32,20240527,17730,27.75,20240119,31600,-28.32,20240527,17730,27.75,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N +20241126,120916,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22550,-500,5,-2.17,667315600,29571,28.28,22700,22900,22250,29950,16150,23050,22566.54,2.14,0,-5080,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3221,6.61,0.65,12,0.21,3414.00,34768.00,31600,20240527,-28.64,17730,20240119,27.19,31600,-28.64,20240527,17730,27.19,20240119,31600,-28.64,20240527,17730,27.19,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N +20241126,110920,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22600,-450,5,-1.95,621989950,27560,26.36,22700,22900,22250,29950,16150,23050,22568.56,2.14,0,-3834,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3229,6.62,0.65,12,0.19,3414.00,34768.00,31600,20240527,-28.48,17730,20240119,27.47,31600,-28.48,20240527,17730,27.47,20240119,31600,-28.48,20240527,17730,27.47,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N +20241126,100925,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22650,-400,5,-1.74,524077200,23222,22.21,22700,22900,22250,29950,16150,23050,22568.11,2.14,0,-4799,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3236,6.63,0.65,12,0.16,3414.00,34768.00,31600,20240527,-28.32,17730,20240119,27.75,31600,-28.32,20240527,17730,27.75,20240119,31600,-28.32,20240527,17730,27.75,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N +20241126,090917,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22450,-600,5,-2.60,198645150,8845,8.46,22700,22700,22250,29950,16150,23050,22458.40,2.14,0,-416,24383,23716,22633,21966,20883,24050,22300,29,6900,200,17050,50,1,14286000,3207,6.58,0.65,12,0.06,3414.00,34768.00,31600,20240527,-28.96,17730,20240119,26.62,31600,-28.96,20240527,17730,26.62,20240119,31600,-28.96,20240527,17730,26.62,20240119,1.06,N,126720,200,28 억,,305369,N,N,47,N,00,N 20241125,160852,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,23050,1750,2,8.22,2346598450,103450,224.01,21600,23300,21550,27650,14950,21300,22683.40,1.99,0,17363,22100,21700,21300,20900,20500,21900,21100,29,6350,200,15760,50,1,14286000,3293,6.75,0.66,12,0.72,3414.00,34768.00,31600,20240527,-27.06,17730,20240119,30.01,31600,-27.06,20240527,17730,30.01,20240119,31600,-27.06,20240527,17730,30.01,20240119,1.04,N,126720,200,28 억,,284371,N,N,47,N,00,N 20241125,150911,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22900,1600,2,7.51,2271813650,100200,216.97,21600,23300,21550,27650,14950,21300,22672.79,1.99,0,17527,22100,21700,21300,20900,20500,21900,21100,29,6350,200,15760,50,1,14286000,3271,6.71,0.66,12,0.70,3414.00,34768.00,31600,20240527,-27.53,17730,20240119,29.16,31600,-27.53,20240527,17730,29.16,20240119,31600,-27.53,20240527,17730,29.16,20240119,1.04,N,126720,200,28 억,,284371,N,N,34,N,00,N 20241125,140908,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,22900,1600,2,7.51,1873370850,82935,179.58,21600,23250,21550,27650,14950,21300,22588.42,1.99,0,15061,22100,21700,21300,20900,20500,21900,21100,29,6350,200,15760,50,1,14286000,3271,6.71,0.66,12,0.58,3414.00,34768.00,31600,20240527,-27.53,17730,20240119,29.16,31600,-27.53,20240527,17730,29.16,20240119,31600,-27.53,20240527,17730,29.16,20240119,1.04,N,126720,200,28 억,,284371,N,N,34,N,00,N diff --git a/126730/price/prices-20241101.csv b/126730/price/prices-20241101.csv index d9a13bfc471d..50e1b8299e7b 100644 --- a/126730/price/prices-20241101.csv +++ b/126730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,-10,5,-0.10,279443080,28863,87.19,9770,9800,9550,12700,6840,9770,9681.71,0.64,0,3324,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,830,14.14,2.93,12,0.34,690.00,3336.00,33800,20240507,-71.12,9030,20241119,8.08,33800,-71.12,20240507,9030,8.08,20241119,33800,-71.12,20240507,9030,8.08,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N +20241126,150913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,-120,5,-1.23,260939800,26953,81.42,9770,9800,9550,12700,6840,9770,9681.29,0.64,0,2659,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,821,13.99,2.89,12,0.32,690.00,3336.00,33800,20240507,-71.45,9030,20241119,6.87,33800,-71.45,20240507,9030,6.87,20241119,33800,-71.45,20240507,9030,6.87,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N +20241126,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-170,5,-1.74,239416960,24724,74.69,9770,9800,9550,12700,6840,9770,9683.59,0.64,0,1593,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,816,13.91,2.88,12,0.29,690.00,3336.00,33800,20240507,-71.60,9030,20241119,6.31,33800,-71.60,20240507,9030,6.31,20241119,33800,-71.60,20240507,9030,6.31,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N +20241126,130912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-180,5,-1.84,219333380,22630,68.36,9770,9800,9590,12700,6840,9770,9692.15,0.64,0,1754,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,815,13.90,2.87,12,0.27,690.00,3336.00,33800,20240507,-71.63,9030,20241119,6.20,33800,-71.63,20240507,9030,6.20,20241119,33800,-71.63,20240507,9030,6.20,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N +20241126,120916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-170,5,-1.74,208125020,21463,64.84,9770,9800,9600,12700,6840,9770,9696.92,0.64,0,2296,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,816,13.91,2.88,12,0.25,690.00,3336.00,33800,20240507,-71.60,9030,20241119,6.31,33800,-71.60,20240507,9030,6.31,20241119,33800,-71.60,20240507,9030,6.31,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N +20241126,110920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,-130,5,-1.33,183029730,18859,56.97,9770,9800,9600,12700,6840,9770,9705.17,0.64,0,1900,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,820,13.97,2.89,12,0.22,690.00,3336.00,33800,20240507,-71.48,9030,20241119,6.76,33800,-71.48,20240507,9030,6.76,20241119,33800,-71.48,20240507,9030,6.76,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N +20241126,100925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,-40,5,-0.41,104109800,10732,32.42,9770,9800,9600,12700,6840,9770,9700.88,0.64,0,3031,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,827,14.10,2.92,12,0.13,690.00,3336.00,33800,20240507,-71.21,9030,20241119,7.75,33800,-71.21,20240507,9030,7.75,20241119,33800,-71.21,20240507,9030,7.75,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N +20241126,090917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9760,-10,5,-0.10,9011100,924,2.79,9770,9800,9670,12700,6840,9770,9752.27,0.64,0,-290,10063,9916,9623,9476,9183,9990,9550,43,2930,500,6050,10,1,8503460,830,14.14,2.93,12,0.01,690.00,3336.00,33800,20240507,-71.12,9030,20241119,8.08,33800,-71.12,20240507,9030,8.08,20241119,33800,-71.12,20240507,9030,8.08,20241119,1.96,N,126730,500,42 억,,54299,N,N,0,N,00,N 20241125,160853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9770,450,2,4.83,318186550,32974,66.71,9330,9770,9330,12110,6530,9320,9649.61,0.51,0,10668,10026,9672,9436,9082,8846,9555,8965,43,2790,500,5770,10,1,8503460,831,14.16,2.93,12,0.39,690.00,3336.00,33800,20240507,-71.09,9030,20241119,8.19,33800,-71.09,20240507,9030,8.19,20241119,33800,-71.09,20240507,9030,8.19,20241119,1.98,N,126730,500,42 억,,43694,N,N,0,N,00,N 20241125,150911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9770,450,2,4.83,306381450,31765,64.26,9330,9770,9330,12110,6530,9320,9645.25,0.51,0,10476,10026,9672,9436,9082,8846,9555,8965,43,2790,500,5770,10,1,8503460,831,14.16,2.93,12,0.37,690.00,3336.00,33800,20240507,-71.09,9030,20241119,8.19,33800,-71.09,20240507,9030,8.19,20241119,33800,-71.09,20240507,9030,8.19,20241119,1.98,N,126730,500,42 억,,43694,N,N,0,N,00,N 20241125,140909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,360,2,3.86,232241630,24128,48.81,9330,9760,9330,12110,6530,9320,9625.40,0.51,0,8544,10026,9672,9436,9082,8846,9555,8965,43,2790,500,5770,10,1,8503460,823,14.03,2.90,12,0.28,690.00,3336.00,33800,20240507,-71.36,9030,20241119,7.20,33800,-71.36,20240507,9030,7.20,20241119,33800,-71.36,20240507,9030,7.20,20241119,1.98,N,126730,500,42 억,,43694,N,N,0,N,00,N diff --git a/126880/price/prices-20241101.csv b/126880/price/prices-20241101.csv index ad9c93b0009c..716f2bf43ca7 100644 --- a/126880/price/prices-20241101.csv +++ b/126880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3280,-75,5,-2.24,161280735,49088,181.64,3305,3340,3260,4360,2350,3355,3285.75,1.76,0,-13227,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,761,20.12,0.66,12,0.21,163.00,4942.00,5530,20240110,-40.69,2900,20240805,13.10,5530,-40.69,20240110,2900,13.10,20240805,5530,-40.69,20240110,2900,13.10,20240805,3.32,N,126880,500,116 억,,407287,N,N,38,N,00,N +20241126,150913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3305,-50,5,-1.49,98811305,29974,110.91,3305,3340,3270,4360,2350,3355,3296.57,1.76,0,-13367,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,767,20.28,0.67,12,0.13,163.00,4942.00,5530,20240110,-40.24,2900,20240805,13.97,5530,-40.24,20240110,2900,13.97,20240805,5530,-40.24,20240110,2900,13.97,20240805,3.32,N,126880,500,116 억,,407287,N,N,29,N,00,N +20241126,140913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-45,5,-1.34,98384960,29845,110.43,3305,3340,3270,4360,2350,3355,3296.53,1.76,0,-13363,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,768,20.31,0.67,12,0.13,163.00,4942.00,5530,20240110,-40.14,2900,20240805,14.14,5530,-40.14,20240110,2900,14.14,20240805,5530,-40.14,20240110,2900,14.14,20240805,3.32,N,126880,500,116 억,,407287,N,N,29,N,00,N +20241126,130912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,-40,5,-1.19,75277660,22796,84.35,3305,3340,3280,4360,2350,3355,3302.23,1.76,0,-10064,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,769,20.34,0.67,12,0.10,163.00,4942.00,5530,20240110,-40.05,2900,20240805,14.31,5530,-40.05,20240110,2900,14.31,20240805,5530,-40.05,20240110,2900,14.31,20240805,3.32,N,126880,500,116 억,,407287,N,N,29,N,00,N +20241126,120917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,-55,5,-1.64,66281855,20069,74.26,3305,3340,3280,4360,2350,3355,3302.70,1.76,0,-8566,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,766,20.25,0.67,12,0.09,163.00,4942.00,5530,20240110,-40.33,2900,20240805,13.79,5530,-40.33,20240110,2900,13.79,20240805,5530,-40.33,20240110,2900,13.79,20240805,3.32,N,126880,500,116 억,,407287,N,N,29,N,00,N +20241126,110921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3305,-50,5,-1.49,50097715,15176,56.16,3305,3340,3280,4360,2350,3355,3301.11,1.76,0,-4450,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,767,20.28,0.67,12,0.07,163.00,4942.00,5530,20240110,-40.24,2900,20240805,13.97,5530,-40.24,20240110,2900,13.97,20240805,5530,-40.24,20240110,2900,13.97,20240805,3.32,N,126880,500,116 억,,407287,N,N,29,N,00,N +20241126,100925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,-45,5,-1.34,33755435,10204,37.76,3305,3340,3290,4360,2350,3355,3308.06,1.76,0,-3393,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,768,20.31,0.67,12,0.04,163.00,4942.00,5530,20240110,-40.14,2900,20240805,14.14,5530,-40.14,20240110,2900,14.14,20240805,5530,-40.14,20240110,2900,14.14,20240805,3.32,N,126880,500,116 억,,407287,N,N,29,N,00,N +20241126,090917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,-25,5,-0.75,6191655,1873,6.93,3305,3340,3290,4360,2350,3355,3305.74,1.76,0,60,3481,3417,3316,3252,3151,3450,3285,116,1005,500,2410,5,1,23204903,773,20.43,0.67,12,0.01,163.00,4942.00,5530,20240110,-39.78,2900,20240805,14.83,5530,-39.78,20240110,2900,14.83,20240805,5530,-39.78,20240110,2900,14.83,20240805,3.32,N,126880,500,116 억,,407287,N,N,29,N,00,N 20241125,160853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3355,110,2,3.39,89281185,27025,111.44,3215,3380,3215,4215,2275,3245,3303.65,1.72,0,8422,3428,3336,3243,3151,3058,3382,3197,116,970,500,2330,5,1,23204903,779,20.58,0.68,12,0.12,163.00,4942.00,5530,20240110,-39.33,2900,20240805,15.69,5530,-39.33,20240110,2900,15.69,20240805,5530,-39.33,20240110,2900,15.69,20240805,3.34,N,126880,500,116 억,,398865,N,N,29,N,00,N 20241125,150912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,80,2,2.47,76826240,23291,96.05,3215,3380,3215,4215,2275,3245,3298.54,1.72,0,9018,3428,3336,3243,3151,3058,3382,3197,116,970,500,2330,5,1,23204903,772,20.40,0.67,12,0.10,163.00,4942.00,5530,20240110,-39.87,2900,20240805,14.66,5530,-39.87,20240110,2900,14.66,20240805,5530,-39.87,20240110,2900,14.66,20240805,3.34,N,126880,500,116 억,,398865,N,N,27,N,00,N 20241125,140909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,70,2,2.16,73126180,22174,91.44,3215,3380,3215,4215,2275,3245,3297.83,1.72,0,9065,3428,3336,3243,3151,3058,3382,3197,116,970,500,2330,5,1,23204903,769,20.34,0.67,12,0.10,163.00,4942.00,5530,20240110,-40.05,2900,20240805,14.31,5530,-40.05,20240110,2900,14.31,20240805,5530,-40.05,20240110,2900,14.31,20240805,3.34,N,126880,500,116 억,,398865,N,N,27,N,00,N diff --git a/127120/price/prices-20241101.csv b/127120/price/prices-20241101.csv index 16513b55e363..b6614ba143c1 100644 --- a/127120/price/prices-20241101.csv +++ b/127120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3850,145,2,3.91,758735260,199655,164.76,3710,3865,3670,4815,2595,3705,3800.23,0.91,0,25977,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,866,-11.92,2.74,12,0.89,-323.00,1406.00,4070,20241014,-5.41,1775,20240617,116.90,4070,-5.41,20241014,1775,116.90,20240617,4070,-5.41,20241014,1775,116.90,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N +20241126,150914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,125,2,3.37,731104215,192463,158.82,3710,3865,3670,4815,2595,3705,3798.67,0.91,0,23900,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,861,-11.86,2.72,12,0.86,-323.00,1406.00,4070,20241014,-5.90,1775,20240617,115.77,4070,-5.90,20241014,1775,115.77,20240617,4070,-5.90,20241014,1775,115.77,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N +20241126,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3755,50,2,1.35,641447370,168856,139.34,3710,3865,3670,4815,2595,3705,3798.78,0.91,0,6652,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,844,-11.63,2.67,12,0.75,-323.00,1406.00,4070,20241014,-7.74,1775,20240617,111.55,4070,-7.74,20241014,1775,111.55,20240617,4070,-7.74,20241014,1775,111.55,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N +20241126,130912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3800,95,2,2.56,516826155,136132,112.34,3710,3865,3670,4815,2595,3705,3796.51,0.91,0,7674,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,854,-11.76,2.70,12,0.61,-323.00,1406.00,4070,20241014,-6.63,1775,20240617,114.08,4070,-6.63,20241014,1775,114.08,20240617,4070,-6.63,20241014,1775,114.08,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N +20241126,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,20,2,0.54,459296470,120725,99.62,3710,3865,3695,4815,2595,3705,3804.49,0.91,0,5570,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,838,-11.53,2.65,12,0.54,-323.00,1406.00,4070,20241014,-8.48,1775,20240617,109.86,4070,-8.48,20241014,1775,109.86,20240617,4070,-8.48,20241014,1775,109.86,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N +20241126,110921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,125,2,3.37,364488315,95809,79.06,3710,3865,3695,4815,2595,3705,3804.32,0.91,0,17893,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,861,-11.86,2.72,12,0.43,-323.00,1406.00,4070,20241014,-5.90,1775,20240617,115.77,4070,-5.90,20241014,1775,115.77,20240617,4070,-5.90,20241014,1775,115.77,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N +20241126,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3770,65,2,1.75,151646505,40076,33.07,3710,3860,3695,4815,2595,3705,3783.97,0.91,0,9314,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,848,-11.67,2.68,12,0.18,-323.00,1406.00,4070,20241014,-7.37,1775,20240617,112.39,4070,-7.37,20241014,1775,112.39,20240617,4070,-7.37,20241014,1775,112.39,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N +20241126,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3730,25,2,0.67,17100900,4604,3.80,3710,3730,3695,4815,2595,3705,3714.36,0.91,0,-1060,3908,3806,3608,3506,3308,3857,3557,112,1110,500,2590,5,1,22483843,839,-11.55,2.65,12,0.02,-323.00,1406.00,4070,20241014,-8.35,1775,20240617,110.14,4070,-8.35,20241014,1775,110.14,20240617,4070,-8.35,20241014,1775,110.14,20240617,0.06,N,127120,500,112 억,,205597,N,N,0,N,00,N 20241125,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,295,2,8.65,439390520,121138,88.45,3410,3710,3410,4430,2390,3410,3627.14,0.80,0,26435,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,833,-11.47,2.64,12,0.54,-323.00,1406.00,4070,20241014,-8.97,1775,20240617,108.73,4070,-8.97,20241014,1775,108.73,20240617,4070,-8.97,20241014,1775,108.73,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N 20241125,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,290,2,8.50,409158275,112931,82.45,3410,3710,3410,4430,2390,3410,3623.08,0.80,0,26278,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,832,-11.46,2.63,12,0.50,-323.00,1406.00,4070,20241014,-9.09,1775,20240617,108.45,4070,-9.09,20241014,1775,108.45,20240617,4070,-9.09,20241014,1775,108.45,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N 20241125,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3650,240,2,7.04,355073530,98243,71.73,3410,3700,3410,4430,2390,3410,3614.24,0.80,0,23719,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,821,-11.30,2.60,12,0.44,-323.00,1406.00,4070,20241014,-10.32,1775,20240617,105.63,4070,-10.32,20241014,1775,105.63,20240617,4070,-10.32,20241014,1775,105.63,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N diff --git a/127710/price/prices-20241101.csv b/127710/price/prices-20241101.csv index bab4db310fa8..172263621357 100644 --- a/127710/price/prices-20241101.csv +++ b/127710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1388,30,2,2.21,84565331,61564,96.66,1356,1390,1327,1765,951,1358,1373.62,0.08,13,13,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,484,-2.07,0.29,12,0.18,-672.00,4839.00,1568,20240326,-11.48,960,20240805,44.58,1568,-11.48,20240326,960,44.58,20240805,1568,-11.48,20240326,960,44.58,20240805,0.00,N,127710,500,174 억,,7906,N,N,0,N,00,N +20241126,150914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1389,31,2,2.28,83226075,60599,95.15,1356,1390,1327,1765,951,1358,1373.39,0.08,23,23,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,485,-2.07,0.29,12,0.17,-672.00,4839.00,1568,20240326,-11.42,960,20240805,44.69,1568,-11.42,20240326,960,44.69,20240805,1568,-11.42,20240326,960,44.69,20240805,0.00,N,127710,500,174 억,,7916,N,N,0,N,00,N +20241126,140914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1379,21,2,1.55,49873666,36546,57.38,1356,1390,1327,1765,951,1358,1364.68,0.07,-522,-522,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,481,-2.05,0.28,12,0.10,-672.00,4839.00,1568,20240326,-12.05,960,20240805,43.65,1568,-12.05,20240326,960,43.65,20240805,1568,-12.05,20240326,960,43.65,20240805,0.00,N,127710,500,174 억,,7371,N,N,0,N,00,N +20241126,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1381,23,2,1.69,45308216,33247,52.20,1356,1390,1327,1765,951,1358,1362.78,0.07,-649,-649,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,482,-2.06,0.29,12,0.10,-672.00,4839.00,1568,20240326,-11.93,960,20240805,43.85,1568,-11.93,20240326,960,43.85,20240805,1568,-11.93,20240326,960,43.85,20240805,0.00,N,127710,500,174 억,,7244,N,N,0,N,00,N +20241126,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1380,22,2,1.62,37690778,27643,43.40,1356,1390,1327,1765,951,1358,1363.48,0.07,-660,-660,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,482,-2.05,0.29,12,0.08,-672.00,4839.00,1568,20240326,-11.99,960,20240805,43.75,1568,-11.99,20240326,960,43.75,20240805,1568,-11.99,20240326,960,43.75,20240805,0.00,N,127710,500,174 억,,7233,N,N,0,N,00,N +20241126,110921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1381,23,2,1.69,36357575,26673,41.88,1356,1390,1327,1765,951,1358,1363.09,0.07,-660,-660,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,482,-2.06,0.29,12,0.08,-672.00,4839.00,1568,20240326,-11.93,960,20240805,43.85,1568,-11.93,20240326,960,43.85,20240805,1568,-11.93,20240326,960,43.85,20240805,0.00,N,127710,500,174 억,,7233,N,N,0,N,00,N +20241126,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1357,-1,5,-0.07,13191876,9785,15.36,1356,1357,1327,1765,951,1358,1348.17,0.07,-165,-165,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,474,-2.02,0.28,12,0.03,-672.00,4839.00,1568,20240326,-13.46,960,20240805,41.35,1568,-13.46,20240326,960,41.35,20240805,1568,-13.46,20240326,960,41.35,20240805,0.00,N,127710,500,174 억,,7728,N,N,0,N,00,N +20241126,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1347,-11,5,-0.81,1268844,946,1.49,1356,1356,1335,1765,951,1358,1341.27,0.08,-18,-18,1390,1373,1341,1324,1292,1382,1333,175,407,500,970,1,1,34904082,470,-2.00,0.28,12,0.00,-672.00,4839.00,1568,20240326,-14.09,960,20240805,40.31,1568,-14.09,20240326,960,40.31,20240805,1568,-14.09,20240326,960,40.31,20240805,0.00,N,127710,500,174 억,,7875,N,N,0,N,00,N 20241125,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1358,38,2,2.88,84192568,62722,337.27,1325,1358,1309,1716,924,1320,1342.31,0.08,479,479,1344,1332,1317,1305,1290,1338,1311,175,396,500,950,1,1,34904082,474,-2.02,0.28,12,0.18,-672.00,4839.00,1568,20240326,-13.39,960,20240805,41.46,1568,-13.39,20240326,960,41.46,20240805,1568,-13.39,20240326,960,41.46,20240805,0.00,N,127710,500,174 억,,7893,N,N,0,N,00,N 20241125,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,31,2,2.35,82720838,61637,331.44,1325,1352,1309,1716,924,1320,1342.06,0.08,479,479,1344,1332,1317,1305,1290,1338,1311,175,396,500,950,1,1,34904082,472,-2.01,0.28,12,0.18,-672.00,4839.00,1568,20240326,-13.84,960,20240805,40.73,1568,-13.84,20240326,960,40.73,20240805,1568,-13.84,20240326,960,40.73,20240805,0.00,N,127710,500,174 억,,7893,N,N,0,N,00,N 20241125,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1346,26,2,1.97,69053794,51490,276.87,1325,1350,1309,1716,924,1320,1341.11,0.07,179,179,1344,1332,1317,1305,1290,1338,1311,175,396,500,950,1,1,34904082,470,-2.00,0.28,12,0.15,-672.00,4839.00,1568,20240326,-14.16,960,20240805,40.21,1568,-14.16,20240326,960,40.21,20240805,1568,-14.16,20240326,960,40.21,20240805,0.00,N,127710,500,174 억,,7593,N,N,0,N,00,N diff --git a/127980/price/prices-20241101.csv b/127980/price/prices-20241101.csv index 0384ad5d44f3..818031e71939 100644 --- a/127980/price/prices-20241101.csv +++ b/127980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,20,2,0.31,14922950,2345,21.30,6350,6410,6330,8250,4450,6350,6363.73,0.17,0,-151,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,754,16.72,1.77,12,0.02,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N +20241126,150914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,60,2,0.94,14030950,2205,20.03,6350,6410,6330,8250,4450,6350,6363.24,0.17,0,-151,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,759,16.82,1.78,12,0.02,381.00,3598.00,10610,20240124,-39.59,6040,20240805,6.13,10610,-39.59,20240124,6040,6.13,20240805,10610,-39.59,20240124,6040,6.13,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N +20241126,140914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,40,2,0.63,13578570,2134,19.38,6350,6400,6330,8250,4450,6350,6362.97,0.17,0,-151,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,757,16.77,1.78,12,0.02,381.00,3598.00,10610,20240124,-39.77,6040,20240805,5.79,10610,-39.77,20240124,6040,5.79,20240805,10610,-39.77,20240124,6040,5.79,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N +20241126,130913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,40,2,0.63,13553010,2130,19.35,6350,6400,6330,8250,4450,6350,6362.92,0.17,0,-151,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,757,16.77,1.78,12,0.02,381.00,3598.00,10610,20240124,-39.77,6040,20240805,5.79,10610,-39.77,20240124,6040,5.79,20240805,10610,-39.77,20240124,6040,5.79,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N +20241126,120917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,10,2,0.16,11769370,1849,16.79,6350,6400,6330,8250,4450,6350,6365.26,0.17,0,-151,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,753,16.69,1.77,12,0.02,381.00,3598.00,10610,20240124,-40.06,6040,20240805,5.30,10610,-40.06,20240124,6040,5.30,20240805,10610,-40.06,20240124,6040,5.30,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N +20241126,110922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,20,2,0.31,7406150,1166,10.59,6350,6400,6330,8250,4450,6350,6351.76,0.17,0,-25,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,754,16.72,1.77,12,0.01,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N +20241126,100926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-10,5,-0.16,3844090,605,5.50,6350,6400,6340,8250,4450,6350,6353.87,0.17,0,-20,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,751,16.64,1.76,12,0.01,381.00,3598.00,10610,20240124,-40.25,6040,20240805,4.97,10610,-40.25,20240124,6040,4.97,20240805,10610,-40.25,20240124,6040,4.97,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N +20241126,090918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,20,2,0.31,921070,145,1.32,6350,6370,6340,8250,4450,6350,6352.21,0.17,0,-19,6510,6430,6320,6240,6130,6470,6280,12,1900,100,4570,10,1,11840684,754,16.72,1.77,12,0.00,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.90,N,127980,100,11 억,,20132,N,N,0,N,00,N 20241125,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,80,2,1.28,63291780,10010,449.48,6310,6400,6210,8150,4390,6270,6322.86,0.17,0,82,6356,6312,6256,6212,6156,6335,6235,12,1880,100,4510,10,1,11840684,752,16.67,1.76,12,0.08,381.00,3598.00,10610,20240124,-40.15,6040,20240805,5.13,10610,-40.15,20240124,6040,5.13,20240805,10610,-40.15,20240124,6040,5.13,20240805,0.89,N,127980,100,11 억,,20050,N,N,0,N,00,N 20241125,150912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,70,2,1.12,61159490,9674,434.40,6310,6400,6210,8150,4390,6270,6322.05,0.17,0,85,6356,6312,6256,6212,6156,6335,6235,12,1880,100,4510,10,1,11840684,751,16.64,1.76,12,0.08,381.00,3598.00,10610,20240124,-40.25,6040,20240805,4.97,10610,-40.25,20240124,6040,4.97,20240805,10610,-40.25,20240124,6040,4.97,20240805,0.89,N,127980,100,11 억,,20050,N,N,0,N,00,N 20241125,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,50,2,0.80,54793400,8665,389.09,6310,6400,6210,8150,4390,6270,6323.53,0.17,0,0,6356,6312,6256,6212,6156,6335,6235,12,1880,100,4510,10,1,11840684,748,16.59,1.76,12,0.07,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.89,N,127980,100,11 억,,20050,N,N,0,N,00,N diff --git a/128540/price/prices-20241101.csv b/128540/price/prices-20241101.csv index 5c6f9946e4ee..a14bf7631fcb 100644 --- a/128540/price/prices-20241101.csv +++ b/128540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1850,276,2,17.53,20028295761,10649508,1316.66,1668,2000,1663,2045,1102,1574,1880.71,0.28,0,-22948,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,494,23.72,0.53,12,39.90,78.00,3500.00,3380,20240627,-45.27,1155,20241025,60.17,3380,-45.27,20240627,1155,60.17,20241025,3380,-45.27,20240627,1155,60.17,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N +20241126,150915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1810,236,2,14.99,19629436811,10429885,1289.51,1668,2000,1663,2045,1102,1574,1882.04,0.28,0,-27529,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,483,23.21,0.52,12,39.08,78.00,3500.00,3380,20240627,-46.45,1155,20241025,56.71,3380,-46.45,20240627,1155,56.71,20241025,3380,-46.45,20240627,1155,56.71,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N +20241126,140914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1857,283,2,17.98,17899369515,9494422,1173.85,1668,2000,1663,2045,1102,1574,1885.25,0.28,0,-11550,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,496,23.81,0.53,12,35.57,78.00,3500.00,3380,20240627,-45.06,1155,20241025,60.78,3380,-45.06,20240627,1155,60.78,20241025,3380,-45.06,20240627,1155,60.78,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N +20241126,130913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1793,219,2,13.91,14749585143,7832138,968.33,1668,2000,1663,2045,1102,1574,1883.21,0.28,0,-9367,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,479,22.99,0.51,12,29.34,78.00,3500.00,3380,20240627,-46.95,1155,20241025,55.24,3380,-46.95,20240627,1155,55.24,20241025,3380,-46.95,20240627,1155,55.24,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N +20241126,120918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1866,292,2,18.55,13868657118,7347899,908.46,1668,2000,1663,2045,1102,1574,1887.43,0.28,0,-24778,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,498,23.92,0.53,12,27.53,78.00,3500.00,3380,20240627,-44.79,1155,20241025,61.56,3380,-44.79,20240627,1155,61.56,20241025,3380,-44.79,20240627,1155,61.56,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N +20241126,110922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1902,328,2,20.84,12932777882,6851321,847.07,1668,2000,1663,2045,1102,1574,1887.63,0.28,0,-31657,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,508,24.38,0.54,12,25.67,78.00,3500.00,3380,20240627,-43.73,1155,20241025,64.68,3380,-43.73,20240627,1155,64.68,20241025,3380,-43.73,20240627,1155,64.68,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N +20241126,100927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1892,318,2,20.20,11431660070,6067575,750.17,1668,2000,1663,2045,1102,1574,1884.06,0.28,0,2053,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,505,24.26,0.54,12,22.73,78.00,3500.00,3380,20240627,-44.02,1155,20241025,63.81,3380,-44.02,20240627,1155,63.81,20241025,3380,-44.02,20240627,1155,63.81,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N +20241126,090919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,299,2,19.00,2349133438,1332890,164.79,1668,1877,1663,2045,1102,1574,1762.44,0.28,0,23919,1836,1704,1602,1470,1368,1654,1420,27,471,100,1070,1,1,26690460,500,24.01,0.54,12,4.99,78.00,3500.00,3380,20240627,-44.59,1155,20241025,62.16,3380,-44.59,20240627,1155,62.16,20241025,3380,-44.59,20240627,1155,62.16,20241025,0.49,N,128540,100,26 억,,74304,N,N,0,N,00,N 20241125,160854,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1574,-81,5,-4.89,1280676311,799248,45.88,1655,1734,1500,2150,1159,1655,1602.31,0.18,0,26991,1974,1814,1720,1560,1466,1767,1513,27,495,100,1120,1,1,26690460,420,20.18,0.45,12,2.99,78.00,3500.00,3380,20240627,-53.43,1155,20241025,36.28,3380,-53.43,20240627,1155,36.28,20241025,3380,-53.43,20240627,1155,36.28,20241025,0.51,N,128540,100,26 억,,47313,N,N,0,N,00,N 20241125,150913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1575,-80,5,-4.83,1225648773,764253,43.87,1655,1734,1500,2150,1159,1655,1603.60,0.18,0,29135,1974,1814,1720,1560,1466,1767,1513,27,495,100,1120,1,1,26690460,420,20.19,0.45,12,2.86,78.00,3500.00,3380,20240627,-53.40,1155,20241025,36.36,3380,-53.40,20240627,1155,36.36,20241025,3380,-53.40,20240627,1155,36.36,20241025,0.51,N,128540,100,26 억,,47313,N,N,0,N,00,N 20241125,140910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1563,-92,5,-5.56,1162685841,724012,41.56,1655,1734,1500,2150,1159,1655,1605.77,0.18,0,23993,1974,1814,1720,1560,1466,1767,1513,27,495,100,1120,1,1,26690460,417,20.04,0.45,12,2.71,78.00,3500.00,3380,20240627,-53.76,1155,20241025,35.32,3380,-53.76,20240627,1155,35.32,20241025,3380,-53.76,20240627,1155,35.32,20241025,0.51,N,128540,100,26 억,,47313,N,N,0,N,00,N diff --git a/128660/price/prices-20241101.csv b/128660/price/prices-20241101.csv index d2bff4678a24..f39ab3f52a50 100644 --- a/128660/price/prices-20241101.csv +++ b/128660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-15,5,-0.49,394319520,127420,232.80,3095,3160,3055,4010,2160,3085,3094.64,0.74,0,-9510,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,761,5.42,1.07,12,0.51,566.00,2862.00,5390,20240521,-43.04,2830,20240909,8.48,5390,-43.04,20240521,2830,8.48,20240909,5390,-43.04,20240521,2830,8.48,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N +20241126,150915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,0,3,0.00,385120245,124427,227.33,3095,3160,3055,4010,2160,3085,3095.15,0.74,0,-8281,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,765,5.45,1.08,12,0.50,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N +20241126,140915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-20,5,-0.65,370159910,119555,218.43,3095,3160,3055,4010,2160,3085,3096.15,0.74,0,-9343,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,760,5.42,1.07,12,0.48,566.00,2862.00,5390,20240521,-43.14,2830,20240909,8.30,5390,-43.14,20240521,2830,8.30,20240909,5390,-43.14,20240521,2830,8.30,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N +20241126,130914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-15,5,-0.49,59346360,19307,35.27,3095,3095,3055,4010,2160,3085,3073.83,0.74,0,-5704,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,761,5.42,1.07,12,0.08,566.00,2862.00,5390,20240521,-43.04,2830,20240909,8.48,5390,-43.04,20240521,2830,8.48,20240909,5390,-43.04,20240521,2830,8.48,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N +20241126,120918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-10,5,-0.32,44805230,14569,26.62,3095,3095,3055,4010,2160,3085,3075.38,0.74,0,-5264,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,763,5.43,1.07,12,0.06,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N +20241126,110922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,0,3,0.00,27756400,9014,16.47,3095,3095,3055,4010,2160,3085,3079.25,0.74,0,-399,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,765,5.45,1.08,12,0.04,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N +20241126,100927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,5,2,0.16,17102110,5564,10.17,3095,3095,3055,4010,2160,3085,3073.71,0.74,0,-169,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,766,5.46,1.08,12,0.02,566.00,2862.00,5390,20240521,-42.67,2830,20240909,9.19,5390,-42.67,20240521,2830,9.19,20240909,5390,-42.67,20240521,2830,9.19,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N +20241126,090919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-25,5,-0.81,9172425,2985,5.45,3095,3095,3060,4010,2160,3085,3072.84,0.74,0,-522,3141,3112,3071,3042,3001,3127,3057,124,925,500,1970,5,1,24803369,759,5.41,1.07,12,0.01,566.00,2862.00,5390,20240521,-43.23,2830,20240909,8.13,5390,-43.23,20240521,2830,8.13,20240909,5390,-43.23,20240521,2830,8.13,20240909,3.15,N,128660,500,124 억,,184192,N,N,0,N,00,N 20241125,160854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,15,2,0.49,167509710,54383,132.92,3040,3100,3030,3990,2150,3070,3080.18,0.65,0,22753,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,765,5.45,1.08,12,0.22,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N 20241125,150913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,25,2,0.81,150643735,48894,119.50,3040,3100,3030,3990,2150,3070,3081.03,0.65,0,22698,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,768,5.47,1.08,12,0.20,566.00,2862.00,5390,20240521,-42.58,2830,20240909,9.36,5390,-42.58,20240521,2830,9.36,20240909,5390,-42.58,20240521,2830,9.36,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N 20241125,140911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,25,2,0.81,113398375,36815,89.98,3040,3100,3030,3990,2150,3070,3080.22,0.65,0,20167,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,768,5.47,1.08,12,0.15,566.00,2862.00,5390,20240521,-42.58,2830,20240909,9.36,5390,-42.58,20240521,2830,9.36,20240909,5390,-42.58,20240521,2830,9.36,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N diff --git a/128820/price/prices-20241101.csv b/128820/price/prices-20241101.csv index 985d672c2f5e..1d10afb42464 100644 --- a/128820/price/prices-20241101.csv +++ b/128820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160908,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,-15,5,-0.44,293163880,86362,22.93,3415,3425,3375,4425,2385,3405,3394.62,1.58,0,-603,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1533,-24.21,0.25,12,0.19,-140.00,13314.00,4775,20240604,-29.01,3110,20240805,9.00,4775,-29.01,20240604,3110,9.00,20240805,4775,-29.01,20240604,3110,9.00,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,3,N,00,N +20241126,150915,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3415,10,2,0.29,275371880,81118,21.54,3415,3425,3375,4425,2385,3405,3394.69,1.58,0,-728,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1545,-24.39,0.26,12,0.18,-140.00,13314.00,4775,20240604,-28.48,3110,20240805,9.81,4775,-28.48,20240604,3110,9.81,20240805,4775,-28.48,20240604,3110,9.81,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,0,N,00,N +20241126,140915,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,-15,5,-0.44,247447575,72900,19.36,3415,3425,3375,4425,2385,3405,3394.33,1.58,0,-1513,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1533,-24.21,0.25,12,0.16,-140.00,13314.00,4775,20240604,-29.01,3110,20240805,9.00,4775,-29.01,20240604,3110,9.00,20240805,4775,-29.01,20240604,3110,9.00,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,0,N,00,N +20241126,130914,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3410,5,2,0.15,217651255,64128,17.03,3415,3425,3375,4425,2385,3405,3394.00,1.58,0,-1240,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1543,-24.36,0.26,12,0.14,-140.00,13314.00,4775,20240604,-28.59,3110,20240805,9.65,4775,-28.59,20240604,3110,9.65,20240805,4775,-28.59,20240604,3110,9.65,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,0,N,00,N +20241126,120918,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3410,5,2,0.15,190195630,56065,14.89,3415,3425,3375,4425,2385,3405,3392.39,1.58,0,1158,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1543,-24.36,0.26,12,0.12,-140.00,13314.00,4775,20240604,-28.59,3110,20240805,9.65,4775,-28.59,20240604,3110,9.65,20240805,4775,-28.59,20240604,3110,9.65,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,0,N,00,N +20241126,110923,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3395,-10,5,-0.29,177655600,52380,13.91,3415,3425,3375,4425,2385,3405,3391.64,1.58,0,2435,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1536,-24.25,0.25,12,0.12,-140.00,13314.00,4775,20240604,-28.90,3110,20240805,9.16,4775,-28.90,20240604,3110,9.16,20240805,4775,-28.90,20240604,3110,9.16,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,0,N,00,N +20241126,100927,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3395,-10,5,-0.29,150850230,44476,11.81,3415,3425,3375,4425,2385,3405,3391.69,1.58,0,3261,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1536,-24.25,0.25,12,0.10,-140.00,13314.00,4775,20240604,-28.90,3110,20240805,9.16,4775,-28.90,20240604,3110,9.16,20240805,4775,-28.90,20240604,3110,9.16,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,0,N,00,N +20241126,090919,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3380,-25,5,-0.73,75780990,22369,5.94,3415,3425,3375,4425,2385,3405,3387.69,1.58,0,5944,3738,3571,3483,3316,3228,3527,3272,2262,1020,5000,2450,5,1,45235478,1529,-24.14,0.25,12,0.05,-140.00,13314.00,4775,20240604,-29.21,3110,20240805,8.68,4775,-29.21,20240604,3110,8.68,20240805,4775,-29.21,20240604,3110,8.68,20240805,1.48,N,128820,5000,2261 억,,714883,N,N,0,N,00,N 20241125,160855,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3405,-220,5,-6.07,1318679665,374306,96.63,3630,3650,3395,4710,2540,3625,3523.84,1.55,0,10568,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1540,-24.32,0.26,12,0.83,-140.00,13314.00,4775,20240604,-28.69,3110,20240805,9.49,4775,-28.69,20240604,3110,9.49,20240805,4775,-28.69,20240604,3110,9.49,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N 20241125,150913,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3420,-205,5,-5.66,1162740980,328554,84.82,3630,3650,3405,4710,2540,3625,3538.96,1.55,0,32590,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1547,-24.43,0.26,12,0.73,-140.00,13314.00,4775,20240604,-28.38,3110,20240805,9.97,4775,-28.38,20240604,3110,9.97,20240805,4775,-28.38,20240604,3110,9.97,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N 20241125,140911,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3580,-45,5,-1.24,630297410,174864,45.14,3630,3650,3540,4710,2540,3625,3604.50,1.55,0,14755,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1619,-25.57,0.27,12,0.39,-140.00,13314.00,4775,20240604,-25.03,3110,20240805,15.11,4775,-25.03,20240604,3110,15.11,20240805,4775,-25.03,20240604,3110,15.11,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N diff --git a/128940/price/prices-20241101.csv b/128940/price/prices-20241101.csv index 7557b9959af3..48d244425b6d 100644 --- a/128940/price/prices-20241101.csv +++ b/128940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160908,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,279500,-500,5,-0.18,13200571500,47327,66.99,280000,283500,277000,364000,196000,280000,278921.55,17.50,0,-6152,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,35807,24.49,3.60,12,0.37,11415.00,77706.00,377000,20240103,-25.86,258000,20240805,8.33,377000,-25.86,20240103,258000,8.33,20240805,377000,-25.86,20240103,258000,8.33,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,106,N,00,N +20241126,150916,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,279000,-1000,5,-0.36,12515602000,44874,63.52,280000,283500,277000,364000,196000,280000,278905.42,17.50,0,-6700,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,35743,24.44,3.59,12,0.35,11415.00,77706.00,377000,20240103,-25.99,258000,20240805,8.14,377000,-25.99,20240103,258000,8.14,20240805,377000,-25.99,20240103,258000,8.14,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,222,N,00,N +20241126,140915,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,277500,-2500,5,-0.89,11085278000,39746,56.26,280000,283500,277000,364000,196000,280000,278902.98,17.50,0,-7673,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,35551,24.31,3.57,12,0.31,11415.00,77706.00,377000,20240103,-26.39,258000,20240805,7.56,377000,-26.39,20240103,258000,7.56,20240805,377000,-26.39,20240103,258000,7.56,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,222,N,00,N +20241126,130914,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,278000,-2000,5,-0.71,9447654500,33842,47.90,280000,283500,277000,364000,196000,280000,279169.51,17.50,0,-5863,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,35615,24.35,3.58,12,0.26,11415.00,77706.00,377000,20240103,-26.26,258000,20240805,7.75,377000,-26.26,20240103,258000,7.75,20240805,377000,-26.26,20240103,258000,7.75,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,222,N,00,N +20241126,120919,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,279000,-1000,5,-0.36,8280315000,29651,41.97,280000,283500,277000,364000,196000,280000,279259.22,17.50,0,-5171,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,35743,24.44,3.59,12,0.23,11415.00,77706.00,377000,20240103,-25.99,258000,20240805,8.14,377000,-25.99,20240103,258000,8.14,20240805,377000,-25.99,20240103,258000,8.14,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,222,N,00,N +20241126,110923,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,279000,-1000,5,-0.36,7497512500,26839,37.99,280000,283500,277000,364000,196000,280000,279351.41,17.50,0,-4638,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,35743,24.44,3.59,12,0.21,11415.00,77706.00,377000,20240103,-25.99,258000,20240805,8.14,377000,-25.99,20240103,258000,8.14,20240805,377000,-25.99,20240103,258000,8.14,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,222,N,00,N +20241126,100928,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,278500,-1500,5,-0.54,5702912500,20406,28.89,280000,283500,277000,364000,196000,280000,279472.34,17.50,0,-4060,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,35679,24.40,3.58,12,0.16,11415.00,77706.00,377000,20240103,-26.13,258000,20240805,7.95,377000,-26.13,20240103,258000,7.95,20240805,377000,-26.13,20240103,258000,7.95,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,222,N,00,N +20241126,090920,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,283000,3000,2,1.07,1439261500,5122,7.25,280000,283500,279500,364000,196000,280000,280996.00,17.50,0,270,287333,283666,280333,276666,273333,285500,278500,320,84000,2500,207200,500,1,12810991,36255,24.79,3.64,12,0.04,11415.00,77706.00,377000,20240103,-24.93,258000,20240805,9.69,377000,-24.93,20240103,258000,9.69,20240805,377000,-24.93,20240103,258000,9.69,20240805,1.01,N,128940,2500,320 억,,2242551,N,N,222,N,00,N 20241125,160855,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,280000,2000,2,0.72,19778666500,70466,121.24,279000,284000,277000,361000,195000,278000,280684.81,17.54,0,1458,289000,283500,279500,274000,270000,281500,272000,320,83000,2500,205720,500,1,12810991,35871,24.53,3.60,12,0.55,11415.00,77706.00,377000,20240103,-25.73,258000,20240805,8.53,377000,-25.73,20240103,258000,8.53,20240805,377000,-25.73,20240103,258000,8.53,20240805,1.04,N,128940,2500,320 억,,2247063,N,N,222,N,00,N 20241125,150914,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,282000,4000,2,1.44,10409369000,37023,63.70,279000,284000,277000,361000,195000,278000,281161.49,17.54,0,367,289000,283500,279500,274000,270000,281500,272000,320,83000,2500,205720,500,1,12810991,36127,24.70,3.63,12,0.29,11415.00,77706.00,377000,20240103,-25.20,258000,20240805,9.30,377000,-25.20,20240103,258000,9.30,20240805,377000,-25.20,20240103,258000,9.30,20240805,1.04,N,128940,2500,320 억,,2247063,N,N,146,N,00,N 20241125,140911,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,281500,3500,2,1.26,9481593000,33727,58.03,279000,284000,277000,361000,195000,278000,281129.81,17.54,0,1006,289000,283500,279500,274000,270000,281500,272000,320,83000,2500,205720,500,1,12810991,36063,24.66,3.62,12,0.26,11415.00,77706.00,377000,20240103,-25.33,258000,20240805,9.11,377000,-25.33,20240103,258000,9.11,20240805,377000,-25.33,20240103,258000,9.11,20240805,1.04,N,128940,2500,320 억,,2247063,N,N,146,N,00,N diff --git a/129260/price/prices-20241101.csv b/129260/price/prices-20241101.csv index 245ef89194cc..5def5d561a27 100644 --- a/129260/price/prices-20241101.csv +++ b/129260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160908,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2120,0,3,0.00,42383565,19997,18.95,2120,2130,2110,2755,1485,2120,2119.50,1.67,0,-42,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,631,4.71,0.24,12,0.07,450.00,8960.00,2930,20240115,-27.65,1990,20240805,6.53,2930,-27.65,20240115,1990,6.53,20240805,2930,-27.65,20240115,1990,6.53,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N +20241126,150916,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,10,2,0.47,40142650,18940,17.95,2120,2130,2110,2755,1485,2120,2119.46,1.67,0,-460,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,634,4.73,0.24,12,0.06,450.00,8960.00,2930,20240115,-27.30,1990,20240805,7.04,2930,-27.30,20240115,1990,7.04,20240805,2930,-27.30,20240115,1990,7.04,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N +20241126,140916,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,39324870,18555,17.58,2120,2125,2110,2755,1485,2120,2119.37,1.67,0,-651,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,632,4.72,0.24,12,0.06,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N +20241126,130915,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,38697630,18259,17.30,2120,2125,2110,2755,1485,2120,2119.37,1.67,0,-647,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,632,4.72,0.24,12,0.06,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N +20241126,120919,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,37847635,17859,16.92,2120,2125,2110,2755,1485,2120,2119.25,1.67,0,-647,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,632,4.72,0.24,12,0.06,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N +20241126,110923,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,33156925,15642,14.82,2120,2125,2110,2755,1485,2120,2119.74,1.67,0,-665,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,632,4.72,0.24,12,0.05,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N +20241126,100928,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,30474915,14379,13.63,2120,2125,2110,2755,1485,2120,2119.40,1.67,0,-655,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,632,4.72,0.24,12,0.05,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N +20241126,090920,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,8445460,3983,3.77,2120,2125,2120,2755,1485,2120,2120.38,1.67,0,-568,2206,2162,2136,2092,2066,2185,2115,149,635,500,1560,5,1,29747874,632,4.72,0.24,12,0.01,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.89,N,129260,500,148 억,,496564,N,N,0,N,00,N 20241125,160855,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2120,0,3,0.00,225293590,105525,321.08,2115,2180,2110,2755,1485,2120,2135.06,1.67,0,1415,2150,2135,2125,2110,2100,2130,2105,149,635,500,1560,5,1,29747874,631,4.71,0.24,12,0.35,450.00,8960.00,2930,20240115,-27.65,1990,20240805,6.53,2930,-27.65,20240115,1990,6.53,20240805,2930,-27.65,20240115,1990,6.53,20240805,0.89,N,129260,500,148 억,,495377,N,N,1,N,00,N 20241125,150914,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,10,2,0.47,181496240,84901,258.32,2115,2180,2110,2755,1485,2120,2137.74,1.67,0,140,2150,2135,2125,2110,2100,2130,2105,149,635,500,1560,5,1,29747874,634,4.73,0.24,12,0.29,450.00,8960.00,2930,20240115,-27.30,1990,20240805,7.04,2930,-27.30,20240115,1990,7.04,20240805,2930,-27.30,20240115,1990,7.04,20240805,0.89,N,129260,500,148 억,,495377,N,N,1,N,00,N 20241125,140911,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,62548440,29480,89.70,2115,2135,2110,2755,1485,2120,2121.72,1.67,0,4665,2150,2135,2125,2110,2100,2130,2105,149,635,500,1560,5,1,29747874,632,4.72,0.24,12,0.10,450.00,8960.00,2930,20240115,-27.47,1990,20240805,6.78,2930,-27.47,20240115,1990,6.78,20240805,2930,-27.47,20240115,1990,6.78,20240805,0.89,N,129260,500,148 억,,495377,N,N,1,N,00,N diff --git a/129890/price/prices-20241101.csv b/129890/price/prices-20241101.csv index fb9cdcd86108..50117f1e9d2a 100644 --- a/129890/price/prices-20241101.csv +++ b/129890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1081,-16,5,-1.46,61002290,56436,95.93,1085,1130,1073,1426,768,1097,1080.91,0.85,0,-1826,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,547,30.03,0.93,12,0.11,36.00,1159.00,1693,20240524,-36.15,813,20240102,32.96,1693,-36.15,20240524,813,32.96,20240102,1693,-36.15,20240524,813,32.96,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N +20241126,150916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,-17,5,-1.55,56935021,52658,89.51,1085,1130,1074,1426,768,1097,1081.22,0.85,0,-11,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,547,30.00,0.93,12,0.10,36.00,1159.00,1693,20240524,-36.21,813,20240102,32.84,1693,-36.21,20240524,813,32.84,20240102,1693,-36.21,20240524,813,32.84,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N +20241126,140916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1087,-10,5,-0.91,36564239,33732,57.34,1085,1130,1075,1426,768,1097,1083.96,0.85,0,-822,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,550,30.19,0.94,12,0.07,36.00,1159.00,1693,20240524,-35.79,813,20240102,33.70,1693,-35.79,20240524,813,33.70,20240102,1693,-35.79,20240524,813,33.70,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N +20241126,130915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1082,-15,5,-1.37,31432413,28995,49.29,1085,1130,1075,1426,768,1097,1084.06,0.85,0,-822,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,548,30.06,0.93,12,0.06,36.00,1159.00,1693,20240524,-36.09,813,20240102,33.09,1693,-36.09,20240524,813,33.09,20240102,1693,-36.09,20240524,813,33.09,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N +20241126,120919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,-17,5,-1.55,30234274,27886,47.40,1085,1130,1075,1426,768,1097,1084.21,0.85,0,-779,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,547,30.00,0.93,12,0.06,36.00,1159.00,1693,20240524,-36.21,813,20240102,32.84,1693,-36.21,20240524,813,32.84,20240102,1693,-36.21,20240524,813,32.84,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N +20241126,110924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1082,-15,5,-1.37,29132794,26866,45.67,1085,1130,1075,1426,768,1097,1084.37,0.85,0,-779,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,548,30.06,0.93,12,0.05,36.00,1159.00,1693,20240524,-36.09,813,20240102,33.09,1693,-36.09,20240524,813,33.09,20240102,1693,-36.09,20240524,813,33.09,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N +20241126,100928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1082,-15,5,-1.37,24506531,22583,38.39,1085,1130,1075,1426,768,1097,1085.18,0.85,0,-1013,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,548,30.06,0.93,12,0.04,36.00,1159.00,1693,20240524,-36.09,813,20240102,33.09,1693,-36.09,20240524,813,33.09,20240102,1693,-36.09,20240524,813,33.09,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N +20241126,090920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1123,26,2,2.37,1909592,1734,2.95,1085,1130,1085,1426,768,1097,1101.26,0.85,0,-429,1129,1113,1104,1088,1079,1108,1083,51,329,100,650,1,1,50643410,569,31.19,0.97,12,0.00,36.00,1159.00,1693,20240524,-33.67,813,20240102,38.13,1693,-33.67,20240524,813,38.13,20240102,1693,-33.67,20240524,813,38.13,20240102,0.57,N,129890,100,50 억,,432030,N,N,0,N,00,N 20241125,160856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1097,-3,5,-0.27,63998341,58220,67.64,1118,1120,1095,1430,770,1100,1099.25,0.87,0,-8360,1124,1112,1096,1084,1068,1118,1090,51,330,100,660,1,1,50643410,556,30.47,0.95,12,0.11,36.00,1159.00,1693,20240524,-35.20,813,20240102,34.93,1693,-35.20,20240524,813,34.93,20240102,1693,-35.20,20240524,813,34.93,20240102,0.57,N,129890,100,50 억,,440391,N,N,0,N,00,N 20241125,150914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1099,-1,5,-0.09,63100986,57402,66.69,1118,1120,1095,1430,770,1100,1099.28,0.87,0,-8216,1124,1112,1096,1084,1068,1118,1090,51,330,100,660,1,1,50643410,557,30.53,0.95,12,0.11,36.00,1159.00,1693,20240524,-35.09,813,20240102,35.18,1693,-35.09,20240524,813,35.18,20240102,1693,-35.09,20240524,813,35.18,20240102,0.57,N,129890,100,50 억,,440391,N,N,0,N,00,N 20241125,140912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1100,0,3,0.00,54775747,49828,57.89,1118,1120,1095,1430,770,1100,1099.30,0.87,0,-3396,1124,1112,1096,1084,1068,1118,1090,51,330,100,660,1,1,50643410,557,30.56,0.95,12,0.10,36.00,1159.00,1693,20240524,-35.03,813,20240102,35.30,1693,-35.03,20240524,813,35.30,20240102,1693,-35.03,20240524,813,35.30,20240102,0.57,N,129890,100,50 억,,440391,N,N,0,N,00,N diff --git a/129920/price/prices-20241101.csv b/129920/price/prices-20241101.csv index fcbc4b373dae..c2ea373ff5fb 100644 --- a/129920/price/prices-20241101.csv +++ b/129920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,45,2,1.22,148397950,40600,67.39,3680,3730,3595,4780,2580,3680,3655.12,1.39,0,4828,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,511,-7.07,0.68,12,0.30,-527.00,5446.00,7080,20240117,-47.39,3475,20241115,7.19,7080,-47.39,20240117,3475,7.19,20241115,7080,-47.39,20240117,3475,7.19,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N +20241126,150917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,40,2,1.09,144581575,39575,65.69,3680,3725,3595,4780,2580,3680,3653.36,1.39,0,4345,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,510,-7.06,0.68,12,0.29,-527.00,5446.00,7080,20240117,-47.46,3475,20241115,7.05,7080,-47.46,20240117,3475,7.05,20241115,7080,-47.46,20240117,3475,7.05,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N +20241126,140917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,0,3,0.00,108681025,29886,49.61,3680,3710,3595,4780,2580,3680,3636.52,1.39,0,-1273,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,505,-6.98,0.68,12,0.22,-527.00,5446.00,7080,20240117,-48.02,3475,20241115,5.90,7080,-48.02,20240117,3475,5.90,20241115,7080,-48.02,20240117,3475,5.90,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N +20241126,130915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,-15,5,-0.41,98476050,27104,44.99,3680,3710,3595,4780,2580,3680,3633.27,1.39,0,-114,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,503,-6.95,0.67,12,0.20,-527.00,5446.00,7080,20240117,-48.23,3475,20241115,5.47,7080,-48.23,20240117,3475,5.47,20241115,7080,-48.23,20240117,3475,5.47,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N +20241126,120920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-50,5,-1.36,69729145,19161,31.81,3680,3710,3600,4780,2580,3680,3639.12,1.39,0,-952,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,498,-6.89,0.67,12,0.14,-527.00,5446.00,7080,20240117,-48.73,3475,20241115,4.46,7080,-48.73,20240117,3475,4.46,20241115,7080,-48.73,20240117,3475,4.46,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N +20241126,110924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-40,5,-1.09,52039985,14265,23.68,3680,3710,3625,4780,2580,3680,3648.09,1.39,0,-740,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,499,-6.91,0.67,12,0.10,-527.00,5446.00,7080,20240117,-48.59,3475,20241115,4.75,7080,-48.59,20240117,3475,4.75,20241115,7080,-48.59,20240117,3475,4.75,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N +20241126,100928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-30,5,-0.82,21851110,5948,9.87,3680,3710,3645,4780,2580,3680,3673.69,1.39,0,-2321,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,501,-6.93,0.67,12,0.04,-527.00,5446.00,7080,20240117,-48.45,3475,20241115,5.04,7080,-48.45,20240117,3475,5.04,20241115,7080,-48.45,20240117,3475,5.04,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N +20241126,090920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,15,2,0.41,6507025,1768,2.93,3680,3710,3670,4780,2580,3680,3680.44,1.39,0,-555,3823,3751,3653,3581,3483,3787,3617,16,1100,100,2350,5,1,13715053,507,-7.01,0.68,12,0.01,-527.00,5446.00,7080,20240117,-47.81,3475,20241115,6.33,7080,-47.81,20240117,3475,6.33,20241115,7080,-47.81,20240117,3475,6.33,20241115,2.57,N,129920,100,16 억,,190830,N,N,0,N,00,N 20241125,160856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,60,2,1.66,218847935,60244,209.84,3585,3725,3555,4705,2535,3620,3632.69,1.24,0,24235,3713,3666,3593,3546,3473,3690,3570,16,1085,100,2310,5,1,13715053,505,-6.98,0.68,12,0.44,-527.00,5446.00,7080,20240117,-48.02,3475,20241115,5.90,7080,-48.02,20240117,3475,5.90,20241115,7080,-48.02,20240117,3475,5.90,20241115,2.56,N,129920,100,16 억,,169623,N,N,0,N,00,N 20241125,150915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,60,2,1.66,210529375,57983,201.96,3585,3725,3555,4705,2535,3620,3630.88,1.24,0,24743,3713,3666,3593,3546,3473,3690,3570,16,1085,100,2310,5,1,13715053,505,-6.98,0.68,12,0.42,-527.00,5446.00,7080,20240117,-48.02,3475,20241115,5.90,7080,-48.02,20240117,3475,5.90,20241115,7080,-48.02,20240117,3475,5.90,20241115,2.56,N,129920,100,16 억,,169623,N,N,0,N,00,N 20241125,140912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,50,2,1.38,188801920,52068,181.36,3585,3725,3555,4705,2535,3620,3626.06,1.24,0,24283,3713,3666,3593,3546,3473,3690,3570,16,1085,100,2310,5,1,13715053,503,-6.96,0.67,12,0.38,-527.00,5446.00,7080,20240117,-48.16,3475,20241115,5.61,7080,-48.16,20240117,3475,5.61,20241115,7080,-48.16,20240117,3475,5.61,20241115,2.56,N,129920,100,16 억,,169623,N,N,0,N,00,N diff --git a/130500/price/prices-20241101.csv b/130500/price/prices-20241101.csv index bc6d8cecd678..6a75693161c9 100644 --- a/130500/price/prices-20241101.csv +++ b/130500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160909,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,45,2,1.70,145864415,53918,63.35,2650,2770,2635,3445,1855,2650,2705.31,1.79,0,1981,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,392,18.21,0.50,12,0.37,148.00,5394.00,5140,20240820,-47.57,2460,20240805,9.55,5140,-47.57,20240820,2460,9.55,20240805,5140,-47.57,20240820,2460,9.55,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N +20241126,150917,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2700,50,2,1.89,141940235,52461,61.63,2650,2770,2635,3445,1855,2650,2705.63,1.79,0,2761,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,393,18.24,0.50,12,0.36,148.00,5394.00,5140,20240820,-47.47,2460,20240805,9.76,5140,-47.47,20240820,2460,9.76,20240805,5140,-47.47,20240820,2460,9.76,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N +20241126,140917,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,45,2,1.70,138383895,51138,60.08,2650,2770,2635,3445,1855,2650,2706.09,1.79,0,1958,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,392,18.21,0.50,12,0.35,148.00,5394.00,5140,20240820,-47.57,2460,20240805,9.55,5140,-47.57,20240820,2460,9.55,20240805,5140,-47.57,20240820,2460,9.55,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N +20241126,130915,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2680,30,2,1.13,120777545,44561,52.35,2650,2770,2635,3445,1855,2650,2710.39,1.79,0,-933,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,390,18.11,0.50,12,0.31,148.00,5394.00,5140,20240820,-47.86,2460,20240805,8.94,5140,-47.86,20240820,2460,8.94,20240805,5140,-47.86,20240820,2460,8.94,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N +20241126,120920,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2705,55,2,2.08,115997400,42783,50.26,2650,2770,2635,3445,1855,2650,2711.30,1.79,0,-1051,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,393,18.28,0.50,12,0.29,148.00,5394.00,5140,20240820,-47.37,2460,20240805,9.96,5140,-47.37,20240820,2460,9.96,20240805,5140,-47.37,20240820,2460,9.96,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N +20241126,110924,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2725,75,2,2.83,95355585,35123,41.26,2650,2770,2635,3445,1855,2650,2714.90,1.79,0,-850,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,396,18.41,0.51,12,0.24,148.00,5394.00,5140,20240820,-46.98,2460,20240805,10.77,5140,-46.98,20240820,2460,10.77,20240805,5140,-46.98,20240820,2460,10.77,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N +20241126,100929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2715,65,2,2.45,79569835,29304,34.43,2650,2770,2635,3445,1855,2650,2715.32,1.79,0,-5788,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,395,18.34,0.50,12,0.20,148.00,5394.00,5140,20240820,-47.18,2460,20240805,10.37,5140,-47.18,20240820,2460,10.37,20240805,5140,-47.18,20240820,2460,10.37,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N +20241126,090921,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2680,30,2,1.13,12708980,4786,5.62,2650,2680,2635,3445,1855,2650,2655.45,1.79,0,-1654,2713,2681,2628,2596,2543,2697,2612,73,795,500,1690,5,1,14545052,390,18.11,0.50,12,0.03,148.00,5394.00,5140,20240820,-47.86,2460,20240805,8.94,5140,-47.86,20240820,2460,8.94,20240805,5140,-47.86,20240820,2460,8.94,20240805,2.45,N,130500,500,72 억,,260349,N,N,0,N,00,N 20241125,160856,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2650,50,2,1.92,221791325,84888,130.60,2575,2660,2575,3380,1820,2600,2612.67,1.61,0,26058,2746,2672,2631,2557,2516,2652,2537,73,780,500,1660,5,1,14545052,385,17.91,0.49,12,0.58,148.00,5394.00,5140,20240820,-48.44,2460,20240805,7.72,5140,-48.44,20240820,2460,7.72,20240805,5140,-48.44,20240820,2460,7.72,20240805,2.59,N,130500,500,72 억,,234428,N,N,0,N,00,N 20241125,150915,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2645,45,2,1.73,216364075,82836,127.45,2575,2660,2575,3380,1820,2600,2611.96,1.61,0,25563,2746,2672,2631,2557,2516,2652,2537,73,780,500,1660,5,1,14545052,385,17.87,0.49,12,0.57,148.00,5394.00,5140,20240820,-48.54,2460,20240805,7.52,5140,-48.54,20240820,2460,7.52,20240805,5140,-48.54,20240820,2460,7.52,20240805,2.59,N,130500,500,72 억,,234428,N,N,0,N,00,N 20241125,140912,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2640,40,2,1.54,169445455,65058,100.09,2575,2660,2575,3380,1820,2600,2604.53,1.61,0,21271,2746,2672,2631,2557,2516,2652,2537,73,780,500,1660,5,1,14545052,384,17.84,0.49,12,0.45,148.00,5394.00,5140,20240820,-48.64,2460,20240805,7.32,5140,-48.64,20240820,2460,7.32,20240805,5140,-48.64,20240820,2460,7.32,20240805,2.59,N,130500,500,72 억,,234428,N,N,0,N,00,N diff --git a/130580/price/prices-20241101.csv b/130580/price/prices-20241101.csv index 61af7f86a435..e8922b167006 100644 --- a/130580/price/prices-20241101.csv +++ b/130580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,-20,5,-0.39,26896725,5369,60.74,5080,5100,4965,6600,3560,5080,5009.63,44.44,0,233,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,779,7.51,0.86,12,0.03,674.00,5889.00,6340,20231222,-20.19,4585,20240805,10.36,6300,-19.68,20240102,4585,10.36,20240805,6340,-20.19,20231222,4585,10.36,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N +20241126,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-60,5,-1.18,26224835,5236,59.24,5080,5100,4965,6600,3560,5080,5008.56,44.44,0,270,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,773,7.45,0.85,12,0.03,674.00,5889.00,6340,20231222,-20.82,4585,20240805,9.49,6300,-20.32,20240102,4585,9.49,20240805,6340,-20.82,20231222,4585,9.49,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N +20241126,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-80,5,-1.57,25552215,5102,57.72,5080,5100,4965,6600,3560,5080,5008.27,44.44,0,276,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,770,7.42,0.85,12,0.03,674.00,5889.00,6340,20231222,-21.14,4585,20240805,9.05,6300,-20.63,20240102,4585,9.05,20240805,6340,-21.14,20231222,4585,9.05,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N +20241126,130916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-80,5,-1.57,23432215,4678,52.92,5080,5100,4965,6600,3560,5080,5009.02,44.44,0,464,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,770,7.42,0.85,12,0.03,674.00,5889.00,6340,20231222,-21.14,4585,20240805,9.05,6300,-20.63,20240102,4585,9.05,20240805,6340,-21.14,20231222,4585,9.05,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N +20241126,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,-70,5,-1.38,18122730,3616,40.91,5080,5100,4965,6600,3560,5080,5011.82,44.44,0,515,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,772,7.43,0.85,12,0.02,674.00,5889.00,6340,20231222,-20.98,4585,20240805,9.27,6300,-20.48,20240102,4585,9.27,20240805,6340,-20.98,20231222,4585,9.27,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N +20241126,110925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-50,5,-0.98,6203440,1232,13.94,5080,5100,5010,6600,3560,5080,5035.26,44.44,0,159,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,775,7.46,0.85,12,0.01,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N +20241126,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-50,5,-0.98,5885460,1169,13.23,5080,5100,5010,6600,3560,5080,5034.61,44.44,0,165,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,775,7.46,0.85,12,0.01,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N +20241126,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,0,3,0.00,610410,120,1.36,5080,5100,5080,6600,3560,5080,5086.75,44.44,0,63,5160,5120,5060,5020,4960,5130,5030,77,1520,500,3650,10,1,15400000,782,7.54,0.86,12,0.00,674.00,5889.00,6340,20231222,-19.87,4585,20240805,10.80,6300,-19.37,20240102,4585,10.80,20240805,6340,-19.87,20231222,4585,10.80,20240805,0.11,N,130580,500,77 억,,6844208,N,N,0,N,00,N 20241125,160856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,0,3,0.00,44697920,8837,69.81,5080,5100,5000,6600,3560,5080,5058.04,44.48,0,-23,5140,5110,5060,5030,4980,5085,5005,77,1520,500,3650,10,1,15400000,782,7.54,0.86,12,0.06,674.00,5889.00,6340,20231222,-19.87,4585,20240805,10.80,6300,-19.37,20240102,4585,10.80,20240805,6340,-19.87,20231222,4585,10.80,20240805,0.11,N,130580,500,77 억,,6849753,N,N,0,N,00,N 20241125,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-50,5,-0.98,40410150,7983,63.06,5080,5100,5010,6600,3560,5080,5062.03,44.48,0,15,5140,5110,5060,5030,4980,5085,5005,77,1520,500,3650,10,1,15400000,775,7.46,0.85,12,0.05,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6849753,N,N,0,N,00,N 20241125,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-50,5,-0.98,40344760,7970,62.96,5080,5100,5010,6600,3560,5080,5062.08,44.48,0,15,5140,5110,5060,5030,4980,5085,5005,77,1520,500,3650,10,1,15400000,775,7.46,0.85,12,0.05,674.00,5889.00,6340,20231222,-20.66,4585,20240805,9.71,6300,-20.16,20240102,4585,9.71,20240805,6340,-20.66,20231222,4585,9.71,20240805,0.11,N,130580,500,77 억,,6849753,N,N,0,N,00,N diff --git a/130660/price/prices-20241101.csv b/130660/price/prices-20241101.csv index 7c7f9dc54b8d..d72a3c01b832 100644 --- a/130660/price/prices-20241101.csv +++ b/130660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160910,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11650,-480,5,-3.96,5905912940,502966,327.04,12170,12180,11510,15760,8500,12130,11742.40,5.45,0,-144212,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3798,24.47,3.67,12,1.54,476.00,3178.00,19500,20240718,-40.26,6730,20240418,73.11,19500,-40.26,20240718,6730,73.11,20240418,19500,-40.26,20240718,6730,73.11,20240418,3.66,N,130660,500,163 억,,1777367,N,N,111,N,00,N +20241126,150918,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11580,-550,5,-4.53,5718990680,486878,316.58,12170,12180,11510,15760,8500,12130,11746.25,5.45,0,-141695,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3775,24.33,3.64,12,1.49,476.00,3178.00,19500,20240718,-40.62,6730,20240418,72.07,19500,-40.62,20240718,6730,72.07,20240418,19500,-40.62,20240718,6730,72.07,20240418,3.66,N,130660,500,163 억,,1777367,N,N,6,N,00,N +20241126,140917,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11560,-570,5,-4.70,5345277710,454591,295.58,12170,12180,11510,15760,8500,12130,11758.43,5.45,0,-135676,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3769,24.29,3.64,12,1.39,476.00,3178.00,19500,20240718,-40.72,6730,20240418,71.77,19500,-40.72,20240718,6730,71.77,20240418,19500,-40.72,20240718,6730,71.77,20240418,3.66,N,130660,500,163 억,,1777367,N,N,6,N,00,N +20241126,130916,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11650,-480,5,-3.96,4576027140,388117,252.36,12170,12180,11620,15760,8500,12130,11790.33,5.45,0,-115182,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3798,24.47,3.67,12,1.19,476.00,3178.00,19500,20240718,-40.26,6730,20240418,73.11,19500,-40.26,20240718,6730,73.11,20240418,19500,-40.26,20240718,6730,73.11,20240418,3.66,N,130660,500,163 억,,1777367,N,N,6,N,00,N +20241126,120921,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11700,-430,5,-3.54,3694301720,312525,203.21,12170,12180,11690,15760,8500,12130,11820.82,5.45,0,-65095,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3814,24.58,3.68,12,0.96,476.00,3178.00,19500,20240718,-40.00,6730,20240418,73.85,19500,-40.00,20240718,6730,73.85,20240418,19500,-40.00,20240718,6730,73.85,20240418,3.66,N,130660,500,163 억,,1777367,N,N,6,N,00,N +20241126,110925,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11820,-310,5,-2.56,2568457990,216734,140.92,12170,12180,11720,15760,8500,12130,11850.74,5.45,0,-11061,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3853,24.83,3.72,12,0.66,476.00,3178.00,19500,20240718,-39.38,6730,20240418,75.63,19500,-39.38,20240718,6730,75.63,20240418,19500,-39.38,20240718,6730,75.63,20240418,3.66,N,130660,500,163 억,,1777367,N,N,6,N,00,N +20241126,100929,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11830,-300,5,-2.47,2257042210,190383,123.79,12170,12180,11720,15760,8500,12130,11855.27,5.45,0,-13299,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3857,24.85,3.72,12,0.58,476.00,3178.00,19500,20240718,-39.33,6730,20240418,75.78,19500,-39.33,20240718,6730,75.78,20240418,19500,-39.33,20240718,6730,75.78,20240418,3.66,N,130660,500,163 억,,1777367,N,N,6,N,00,N +20241126,090921,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-200,5,-1.65,323098590,27009,17.56,12170,12180,11870,15760,8500,12130,11962.63,5.45,0,-17322,12356,12242,12156,12042,11956,12300,12100,163,3630,500,7760,10,1,32600000,3889,25.06,3.75,12,0.08,476.00,3178.00,19500,20240718,-38.82,6730,20240418,77.27,19500,-38.82,20240718,6730,77.27,20240418,19500,-38.82,20240718,6730,77.27,20240418,3.66,N,130660,500,163 억,,1777367,N,N,6,N,00,N 20241125,160857,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12130,50,2,0.41,1843850150,151821,56.63,12080,12270,12070,15700,8460,12080,12144.97,5.40,0,14355,12633,12356,12203,11926,11773,12495,12065,163,3620,500,7730,10,1,32600000,3954,25.48,3.82,12,0.47,476.00,3178.00,19500,20240718,-37.79,6730,20240418,80.24,19500,-37.79,20240718,6730,80.24,20240418,19500,-37.79,20240718,6730,80.24,20240418,3.67,N,130660,500,163 억,,1761779,N,N,6,N,00,N 20241125,150916,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12140,60,2,0.50,1725861970,142101,53.01,12080,12270,12070,15700,8460,12080,12145.36,5.40,0,14286,12633,12356,12203,11926,11773,12495,12065,163,3620,500,7730,10,1,32600000,3958,25.50,3.82,12,0.44,476.00,3178.00,19500,20240718,-37.74,6730,20240418,80.39,19500,-37.74,20240718,6730,80.39,20240418,19500,-37.74,20240718,6730,80.39,20240418,3.67,N,130660,500,163 억,,1761779,N,N,1,N,00,N 20241125,140913,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12160,80,2,0.66,1481685240,121980,45.50,12080,12270,12070,15700,8460,12080,12147.01,5.40,0,13823,12633,12356,12203,11926,11773,12495,12065,163,3620,500,7730,10,1,32600000,3964,25.55,3.83,12,0.37,476.00,3178.00,19500,20240718,-37.64,6730,20240418,80.68,19500,-37.64,20240718,6730,80.68,20240418,19500,-37.64,20240718,6730,80.68,20240418,3.67,N,130660,500,163 억,,1761779,N,N,1,N,00,N diff --git a/130740/price/prices-20241101.csv b/130740/price/prices-20241101.csv index 61b8cbd04209..88bcb7cc02fd 100644 --- a/130740/price/prices-20241101.csv +++ b/130740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1788,12,2,0.68,42439521,23897,56.97,1794,1794,1768,2305,1244,1776,1775.94,0.24,0,-777,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,202,-10.52,0.33,12,0.21,-170.00,5354.00,3480,20240207,-48.62,1704,20241118,4.93,3480,-48.62,20240207,1704,4.93,20241118,3480,-48.62,20240207,1704,4.93,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N +20241126,150918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1788,12,2,0.68,41511549,23378,55.73,1794,1794,1768,2305,1244,1776,1775.67,0.24,0,-703,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,202,-10.52,0.33,12,0.21,-170.00,5354.00,3480,20240207,-48.62,1704,20241118,4.93,3480,-48.62,20240207,1704,4.93,20241118,3480,-48.62,20240207,1704,4.93,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N +20241126,140918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1784,8,2,0.45,41302933,23261,55.45,1794,1794,1768,2305,1244,1776,1775.63,0.24,0,-708,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,201,-10.49,0.33,12,0.21,-170.00,5354.00,3480,20240207,-48.74,1704,20241118,4.69,3480,-48.74,20240207,1704,4.69,20241118,3480,-48.74,20240207,1704,4.69,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N +20241126,130916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1782,6,2,0.34,37447526,21090,50.28,1794,1794,1768,2305,1244,1776,1775.61,0.24,0,-458,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,201,-10.48,0.33,12,0.19,-170.00,5354.00,3480,20240207,-48.79,1704,20241118,4.58,3480,-48.79,20240207,1704,4.58,20241118,3480,-48.79,20240207,1704,4.58,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N +20241126,120921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1784,8,2,0.45,35189723,19815,47.24,1794,1794,1768,2305,1244,1776,1775.91,0.24,0,-497,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,201,-10.49,0.33,12,0.18,-170.00,5354.00,3480,20240207,-48.74,1704,20241118,4.69,3480,-48.74,20240207,1704,4.69,20241118,3480,-48.74,20240207,1704,4.69,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N +20241126,110925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,4,2,0.23,28171042,15866,37.82,1794,1794,1768,2305,1244,1776,1775.56,0.24,0,-258,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,201,-10.47,0.33,12,0.14,-170.00,5354.00,3480,20240207,-48.85,1704,20241118,4.46,3480,-48.85,20240207,1704,4.46,20241118,3480,-48.85,20240207,1704,4.46,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N +20241126,100930,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1786,10,2,0.56,8028241,4499,10.73,1794,1794,1777,2305,1244,1776,1784.45,0.24,0,-167,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,201,-10.51,0.33,12,0.04,-170.00,5354.00,3480,20240207,-48.68,1704,20241118,4.81,3480,-48.68,20240207,1704,4.81,20241118,3480,-48.68,20240207,1704,4.81,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N +20241126,090922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1791,15,2,0.84,2291211,1282,3.06,1794,1794,1785,2305,1244,1776,1787.22,0.24,0,-8,1922,1849,1795,1722,1668,1885,1758,56,529,500,1100,1,1,11276679,202,-10.54,0.33,12,0.01,-170.00,5354.00,3480,20240207,-48.53,1704,20241118,5.11,3480,-48.53,20240207,1704,5.11,20241118,3480,-48.53,20240207,1704,5.11,20241118,0.07,N,130740,500,56 억,,26699,N,N,0,N,00,N 20241125,160857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1776,36,2,2.07,73560247,41602,168.14,1741,1868,1741,2260,1218,1740,1768.19,0.22,0,1238,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,200,-10.45,0.33,12,0.37,-170.00,5354.00,3480,20240207,-48.97,1704,20241118,4.23,3480,-48.97,20240207,1704,4.23,20241118,3480,-48.97,20240207,1704,4.23,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N 20241125,150916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1785,45,2,2.59,67094931,37963,153.43,1741,1868,1741,2260,1218,1740,1767.38,0.22,0,2154,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,201,-10.50,0.33,12,0.34,-170.00,5354.00,3480,20240207,-48.71,1704,20241118,4.75,3480,-48.71,20240207,1704,4.75,20241118,3480,-48.71,20240207,1704,4.75,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N 20241125,140913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1758,18,2,1.03,27180950,15504,62.66,1741,1793,1741,2260,1218,1740,1753.16,0.22,0,607,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,198,-10.34,0.33,12,0.14,-170.00,5354.00,3480,20240207,-49.48,1704,20241118,3.17,3480,-49.48,20240207,1704,3.17,20241118,3480,-49.48,20240207,1704,3.17,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N diff --git a/131030/price/prices-20241101.csv b/131030/price/prices-20241101.csv index b080efbdf448..1f533ddaa600 100644 --- a/131030/price/prices-20241101.csv +++ b/131030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,0,3,0.00,189154940,34006,88.73,5520,5620,5520,7280,3920,5600,5562.40,2.61,0,-59,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,905,8.41,0.65,12,0.21,666.00,8680.00,10430,20240710,-46.31,4970,20231124,12.68,10430,-46.31,20240710,5040,11.11,20240122,10430,-46.31,20240710,5020,11.55,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N +20241126,150918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,-50,5,-0.89,176683820,31777,82.91,5520,5620,5520,7280,3920,5600,5560.12,2.61,0,234,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,897,8.33,0.64,12,0.20,666.00,8680.00,10430,20240710,-46.79,4970,20231124,11.67,10430,-46.79,20240710,5040,10.12,20240122,10430,-46.79,20240710,5020,10.56,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N +20241126,140918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5560,-40,5,-0.71,135306740,24315,63.44,5520,5620,5520,7280,3920,5600,5564.74,2.61,0,-217,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,898,8.35,0.64,12,0.15,666.00,8680.00,10430,20240710,-46.69,4970,20231124,11.87,10430,-46.69,20240710,5040,10.32,20240122,10430,-46.69,20240710,5020,10.76,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N +20241126,130917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,-30,5,-0.54,125956950,22634,59.06,5520,5620,5520,7280,3920,5600,5564.94,2.61,0,-88,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,900,8.36,0.64,12,0.14,666.00,8680.00,10430,20240710,-46.60,4970,20231124,12.07,10430,-46.60,20240710,5040,10.52,20240122,10430,-46.60,20240710,5020,10.96,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N +20241126,120921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,-50,5,-0.89,101477440,18246,47.61,5520,5620,5520,7280,3920,5600,5561.63,2.61,0,-3358,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,897,8.33,0.64,12,0.11,666.00,8680.00,10430,20240710,-46.79,4970,20231124,11.67,10430,-46.79,20240710,5040,10.12,20240122,10430,-46.79,20240710,5020,10.56,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N +20241126,110926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,-50,5,-0.89,67434520,12114,31.61,5520,5620,5520,7280,3920,5600,5566.66,2.61,0,-3018,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,897,8.33,0.64,12,0.07,666.00,8680.00,10430,20240710,-46.79,4970,20231124,11.67,10430,-46.79,20240710,5040,10.12,20240122,10430,-46.79,20240710,5020,10.56,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N +20241126,100930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5620,20,2,0.36,52864110,9499,24.79,5520,5620,5520,7280,3920,5600,5565.23,2.61,0,-3396,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,908,8.44,0.65,12,0.06,666.00,8680.00,10430,20240710,-46.12,4970,20231124,13.08,10430,-46.12,20240710,5040,11.51,20240122,10430,-46.12,20240710,5020,11.95,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N +20241126,090922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,-10,5,-0.18,4935040,890,2.32,5520,5600,5520,7280,3920,5600,5544.99,2.61,0,-355,5720,5660,5550,5490,5380,5690,5520,83,1680,500,3580,10,1,16153162,903,8.39,0.64,12,0.01,666.00,8680.00,10430,20240710,-46.40,4970,20231124,12.47,10430,-46.40,20240710,5040,10.91,20240122,10430,-46.40,20240710,5020,11.35,20231221,7.23,N,131030,500,82 억,,421346,N,N,0,N,00,N 20241125,160857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,170,2,3.13,211386650,38127,152.56,5500,5610,5440,7050,3810,5430,5544.20,2.55,0,9899,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,905,8.41,0.65,12,0.24,666.00,8680.00,10430,20240710,-46.31,4970,20231124,12.68,10430,-46.31,20240710,5040,11.11,20240122,10430,-46.31,20240710,5020,11.55,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N 20241125,150916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,160,2,2.95,207982150,37519,150.12,5500,5610,5440,7050,3810,5430,5543.38,2.55,0,9919,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,903,8.39,0.64,12,0.23,666.00,8680.00,10430,20240710,-46.40,4970,20231124,12.47,10430,-46.40,20240710,5040,10.91,20240122,10430,-46.40,20240710,5020,11.35,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N 20241125,140913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,140,2,2.58,189522930,34221,136.93,5500,5610,5440,7050,3810,5430,5538.21,2.55,0,10405,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,900,8.36,0.64,12,0.21,666.00,8680.00,10430,20240710,-46.60,4970,20231124,12.07,10430,-46.60,20240710,5040,10.52,20240122,10430,-46.60,20240710,5020,10.96,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N diff --git a/131090/price/prices-20241101.csv b/131090/price/prices-20241101.csv index 7e2bcd47d63f..0d5524ab7376 100644 --- a/131090/price/prices-20241101.csv +++ b/131090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,857,-1,5,-0.12,16515420,19141,61.13,841,870,841,1115,601,858,862.83,1.89,0,110,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,377,6.49,0.76,12,0.04,132.00,1123.00,1040,20231220,-17.60,754,20240805,13.66,1039,-17.52,20240111,754,13.66,20240805,1040,-17.60,20231220,754,13.66,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N +20241126,150918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,860,2,2,0.23,16180590,18751,59.89,841,870,841,1115,601,858,862.92,1.89,0,300,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,378,6.52,0.77,12,0.04,132.00,1123.00,1040,20231220,-17.31,754,20240805,14.06,1039,-17.23,20240111,754,14.06,20240805,1040,-17.31,20231220,754,14.06,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N +20241126,140918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,8,2,0.93,13449641,15602,49.83,841,870,841,1115,601,858,862.05,1.89,0,-22,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,381,6.56,0.77,12,0.04,132.00,1123.00,1040,20231220,-16.73,754,20240805,14.85,1039,-16.65,20240111,754,14.85,20240805,1040,-16.73,20231220,754,14.85,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N +20241126,130917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,863,5,2,0.58,9513966,11058,35.32,841,870,841,1115,601,858,860.37,1.89,0,49,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,380,6.54,0.77,12,0.03,132.00,1123.00,1040,20231220,-17.02,754,20240805,14.46,1039,-16.94,20240111,754,14.46,20240805,1040,-17.02,20231220,754,14.46,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N +20241126,120922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,857,-1,5,-0.12,3267683,3808,12.16,841,869,841,1115,601,858,858.11,1.89,0,-61,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,377,6.49,0.76,12,0.01,132.00,1123.00,1040,20231220,-17.60,754,20240805,13.66,1039,-17.52,20240111,754,13.66,20240805,1040,-17.60,20231220,754,13.66,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N +20241126,110926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,857,-1,5,-0.12,3204263,3734,11.93,841,869,841,1115,601,858,858.13,1.89,0,-61,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,377,6.49,0.76,12,0.01,132.00,1123.00,1040,20231220,-17.60,754,20240805,13.66,1039,-17.52,20240111,754,13.66,20240805,1040,-17.60,20231220,754,13.66,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N +20241126,100930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,869,11,2,1.28,1481630,1738,5.55,841,869,841,1115,601,858,852.49,1.89,0,-50,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,382,6.58,0.77,12,0.00,132.00,1123.00,1040,20231220,-16.44,754,20240805,15.25,1039,-16.36,20240111,754,15.25,20240805,1040,-16.44,20231220,754,15.25,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N +20241126,090922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,859,1,2,0.12,811156,964,3.08,841,859,841,1115,601,858,841.45,1.89,0,33,880,868,858,846,836,864,842,44,257,100,630,1,1,44000000,378,6.51,0.76,12,0.00,132.00,1123.00,1040,20231220,-17.40,754,20240805,13.93,1039,-17.32,20240111,754,13.93,20240805,1040,-17.40,20231220,754,13.93,20240805,0.04,N,131090,100,44 억,,832811,N,N,0,N,00,N 20241125,160858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,858,-5,5,-0.58,26843783,31310,69.48,863,870,848,1121,605,863,857.35,1.89,0,-760,902,882,870,850,838,892,860,44,258,100,630,1,1,44000000,378,6.50,0.76,12,0.07,132.00,1123.00,1040,20231220,-17.50,754,20240805,13.79,1039,-17.42,20240111,754,13.79,20240805,1040,-17.50,20231220,754,13.79,20240805,0.04,N,131090,100,44 억,,833506,N,N,0,N,00,N 20241125,150917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,860,-3,5,-0.35,26538984,30955,68.69,863,870,848,1121,605,863,857.34,1.89,0,-725,902,882,870,850,838,892,860,44,258,100,630,1,1,44000000,378,6.52,0.77,12,0.07,132.00,1123.00,1040,20231220,-17.31,754,20240805,14.06,1039,-17.23,20240111,754,14.06,20240805,1040,-17.31,20231220,754,14.06,20240805,0.04,N,131090,100,44 억,,833506,N,N,0,N,00,N 20241125,140914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,859,-4,5,-0.46,24119220,28141,62.45,863,870,848,1121,605,863,857.08,1.89,0,-725,902,882,870,850,838,892,860,44,258,100,630,1,1,44000000,378,6.51,0.76,12,0.06,132.00,1123.00,1040,20231220,-17.40,754,20240805,13.93,1039,-17.32,20240111,754,13.93,20240805,1040,-17.40,20231220,754,13.93,20240805,0.04,N,131090,100,44 억,,833506,N,N,0,N,00,N diff --git a/131100/price/prices-20241101.csv b/131100/price/prices-20241101.csv index e658c1c44ca2..7cc6072fb24c 100644 --- a/131100/price/prices-20241101.csv +++ b/131100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1482,-8,5,-0.54,15475597,10424,27.40,1490,1514,1477,1937,1043,1490,1484.61,0.00,0,-1000,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.04,-586.00,2069.00,3295,20231212,-55.02,1261,20240805,17.53,2265,-34.57,20240102,1261,17.53,20240805,3295,-55.02,20231212,1261,17.53,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241126,150919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1482,-8,5,-0.54,15400046,10373,27.27,1490,1514,1477,1937,1043,1490,1484.63,0.00,0,-996,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.04,-586.00,2069.00,3295,20231212,-55.02,1261,20240805,17.53,2265,-34.57,20240102,1261,17.53,20240805,3295,-55.02,20231212,1261,17.53,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241126,140919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1482,-8,5,-0.54,11867881,7984,20.99,1490,1514,1481,1937,1043,1490,1486.46,0.00,0,-758,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.03,-586.00,2069.00,3295,20231212,-55.02,1261,20240805,17.53,2265,-34.57,20240102,1261,17.53,20240805,3295,-55.02,20231212,1261,17.53,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241126,130917,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1483,-7,5,-0.47,11701844,7872,20.69,1490,1514,1481,1937,1043,1490,1486.51,0.00,0,-758,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.03,-586.00,2069.00,3295,20231212,-54.99,1261,20240805,17.61,2265,-34.53,20240102,1261,17.61,20240805,3295,-54.99,20231212,1261,17.61,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241126,120922,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1484,-6,5,-0.40,7577025,5091,13.38,1490,1514,1482,1937,1043,1490,1488.32,0.00,0,-640,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.02,-586.00,2069.00,3295,20231212,-54.96,1261,20240805,17.68,2265,-34.48,20240102,1261,17.68,20240805,3295,-54.96,20231212,1261,17.68,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241126,110926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1485,-5,5,-0.34,6518931,4378,11.51,1490,1514,1482,1937,1043,1490,1489.02,0.00,0,-638,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,417,-2.53,0.72,12,0.02,-586.00,2069.00,3295,20231212,-54.93,1261,20240805,17.76,2265,-34.44,20240102,1261,17.76,20240805,3295,-54.93,20231212,1261,17.76,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241126,100931,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1484,-6,5,-0.40,5420959,3638,9.56,1490,1514,1482,1937,1043,1490,1490.09,0.00,0,-636,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.01,-586.00,2069.00,3295,20231212,-54.96,1261,20240805,17.68,2265,-34.48,20240102,1261,17.68,20240805,3295,-54.96,20231212,1261,17.68,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241126,090923,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1500,10,2,0.67,483737,323,0.85,1490,1514,1490,1937,1043,1490,1497.64,0.00,0,-196,1532,1510,1471,1449,1410,1491,1430,140,447,500,1040,1,1,28048252,421,-2.56,0.72,12,0.00,-586.00,2069.00,3295,20231212,-54.48,1261,20240805,18.95,2265,-33.77,20240102,1261,18.95,20240805,3295,-54.48,20231212,1261,18.95,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241125,160858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1490,-3,5,-0.20,55623921,38040,84.35,1493,1493,1432,1940,1046,1493,1462.25,0.00,0,-1731,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,418,-2.54,0.72,12,0.14,-586.00,2069.00,3295,20231212,-54.78,1261,20240805,18.16,2265,-34.22,20240102,1261,18.16,20240805,3295,-54.78,20231212,1261,18.16,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241125,150917,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1478,-15,5,-1.00,51858970,35493,78.70,1493,1493,1432,1940,1046,1493,1461.10,0.00,0,-1663,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,415,-2.52,0.71,12,0.13,-586.00,2069.00,3295,20231212,-55.14,1261,20240805,17.21,2265,-34.75,20240102,1261,17.21,20240805,3295,-55.14,20231212,1261,17.21,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241125,140914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1479,-14,5,-0.94,44088552,30231,67.04,1493,1493,1432,1940,1046,1493,1458.39,0.00,0,-1504,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,415,-2.52,0.71,12,0.11,-586.00,2069.00,3295,20231212,-55.11,1261,20240805,17.29,2265,-34.70,20240102,1261,17.29,20240805,3295,-55.11,20231212,1261,17.29,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20241101.csv b/131180/price/prices-20241101.csv index e9be2a731eaa..f532a31bfbfd 100644 --- a/131180/price/prices-20241101.csv +++ b/131180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,895,24,2,2.76,24081468,27342,59.17,871,896,871,1132,610,871,881.16,15.23,0,-1249,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,263,38.91,0.44,12,0.09,23.00,2046.00,1295,20240116,-30.89,750,20240805,19.33,1295,-30.89,20240116,750,19.33,20240805,1295,-30.89,20240116,750,19.33,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N +20241126,150919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,892,21,2,2.41,23004189,26138,56.56,871,896,871,1132,610,871,880.51,15.23,0,-1071,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,262,38.78,0.44,12,0.09,23.00,2046.00,1295,20240116,-31.12,750,20240805,18.93,1295,-31.12,20240116,750,18.93,20240805,1295,-31.12,20240116,750,18.93,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N +20241126,140919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,881,10,2,1.15,22960543,26089,56.46,871,896,871,1132,610,871,880.49,15.23,0,-1043,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,259,38.30,0.43,12,0.09,23.00,2046.00,1295,20240116,-31.97,750,20240805,17.47,1295,-31.97,20240116,750,17.47,20240805,1295,-31.97,20240116,750,17.47,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N +20241126,130918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,885,14,2,1.61,19833386,22555,48.81,871,890,871,1132,610,871,879.77,15.23,0,-1043,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,260,38.48,0.43,12,0.08,23.00,2046.00,1295,20240116,-31.66,750,20240805,18.00,1295,-31.66,20240116,750,18.00,20240805,1295,-31.66,20240116,750,18.00,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N +20241126,120922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,877,6,2,0.69,19789167,22505,48.70,871,890,871,1132,610,871,879.76,15.23,0,-1043,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,257,38.13,0.43,12,0.08,23.00,2046.00,1295,20240116,-32.28,750,20240805,16.93,1295,-32.28,20240116,750,16.93,20240805,1295,-32.28,20240116,750,16.93,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N +20241126,110927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,887,16,2,1.84,15358246,17457,37.78,871,890,871,1132,610,871,880.37,15.23,0,-1161,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,260,38.57,0.43,12,0.06,23.00,2046.00,1295,20240116,-31.51,750,20240805,18.27,1295,-31.51,20240116,750,18.27,20240805,1295,-31.51,20240116,750,18.27,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N +20241126,100931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,883,12,2,1.38,7151279,8167,17.67,871,884,871,1132,610,871,876.36,15.23,0,-490,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,259,38.39,0.43,12,0.03,23.00,2046.00,1295,20240116,-31.81,750,20240805,17.73,1295,-31.81,20240116,750,17.73,20240805,1295,-31.81,20240116,750,17.73,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N +20241126,090923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,875,4,2,0.46,3490844,4005,8.67,871,875,871,1132,610,871,871.86,15.23,0,-324,885,878,864,857,843,881,860,29,261,100,600,1,1,29350000,257,38.04,0.43,12,0.01,23.00,2046.00,1295,20240116,-32.43,750,20240805,16.67,1295,-32.43,20240116,750,16.67,20240805,1295,-32.43,20240116,750,16.67,20240805,0.64,N,131180,100,29 억,,4470329,N,N,0,N,00,N 20241125,160858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,871,6,2,0.69,39732367,46208,133.94,864,871,850,1124,606,865,859.86,15.24,0,-2812,878,871,864,857,850,872,858,29,259,100,600,1,1,29350000,256,37.87,0.43,12,0.16,23.00,2046.00,1295,20240116,-32.74,750,20240805,16.13,1295,-32.74,20240116,750,16.13,20240805,1295,-32.74,20240116,750,16.13,20240805,0.64,N,131180,100,29 억,,4471564,N,N,0,N,00,N 20241125,150917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,-7,5,-0.81,38222099,44452,128.85,864,868,850,1124,606,865,859.85,15.24,0,-2548,878,871,864,857,850,872,858,29,259,100,600,1,1,29350000,252,37.30,0.42,12,0.15,23.00,2046.00,1295,20240116,-33.75,750,20240805,14.40,1295,-33.75,20240116,750,14.40,20240805,1295,-33.75,20240116,750,14.40,20240805,0.64,N,131180,100,29 억,,4471564,N,N,0,N,00,N 20241125,140914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,855,-10,5,-1.16,34279912,39862,115.55,864,868,850,1124,606,865,859.96,15.24,0,-2390,878,871,864,857,850,872,858,29,259,100,600,1,1,29350000,251,37.17,0.42,12,0.14,23.00,2046.00,1295,20240116,-33.98,750,20240805,14.00,1295,-33.98,20240116,750,14.00,20240805,1295,-33.98,20240116,750,14.00,20240805,0.64,N,131180,100,29 억,,4471564,N,N,0,N,00,N diff --git a/131220/price/prices-20241101.csv b/131220/price/prices-20241101.csv index d50036d2e94b..eba2c91bc3e5 100644 --- a/131220/price/prices-20241101.csv +++ b/131220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4680,20,2,0.43,46554315,10053,62.41,4615,4690,4600,6050,3265,4660,4630.89,0.81,0,-183,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,349,9.07,0.84,12,0.13,516.00,5569.00,7520,20240820,-37.77,4430,20241114,5.64,7520,-37.77,20240820,4430,5.64,20241114,7520,-37.77,20240820,4430,5.64,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N +20241126,150919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,15,2,0.32,44265550,9562,59.36,4615,4690,4600,6050,3265,4660,4629.32,0.81,0,-73,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,348,9.06,0.84,12,0.13,516.00,5569.00,7520,20240820,-37.83,4430,20241114,5.53,7520,-37.83,20240820,4430,5.53,20241114,7520,-37.83,20240820,4430,5.53,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N +20241126,140920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,5,2,0.11,31167165,6732,41.79,4615,4690,4600,6050,3265,4660,4629.70,0.81,0,-190,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,348,9.04,0.84,12,0.09,516.00,5569.00,7520,20240820,-37.97,4430,20241114,5.30,7520,-37.97,20240820,4430,5.30,20241114,7520,-37.97,20240820,4430,5.30,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N +20241126,130918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,-20,5,-0.43,26717340,5771,35.82,4615,4690,4600,6050,3265,4660,4629.59,0.81,0,-186,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,346,8.99,0.83,12,0.08,516.00,5569.00,7520,20240820,-38.30,4430,20241114,4.74,7520,-38.30,20240820,4430,4.74,20241114,7520,-38.30,20240820,4430,4.74,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N +20241126,120922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,15,2,0.32,13225660,2860,17.75,4615,4690,4600,6050,3265,4660,4624.36,0.81,0,-65,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,348,9.06,0.84,12,0.04,516.00,5569.00,7520,20240820,-37.83,4430,20241114,5.53,7520,-37.83,20240820,4430,5.53,20241114,7520,-37.83,20240820,4430,5.53,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N +20241126,110927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,0,3,0.00,8118855,1757,10.91,4615,4690,4600,6050,3265,4660,4620.86,0.81,0,-65,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,347,9.03,0.84,12,0.02,516.00,5569.00,7520,20240820,-38.03,4430,20241114,5.19,7520,-38.03,20240820,4430,5.19,20241114,7520,-38.03,20240820,4430,5.19,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N +20241126,100931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,15,2,0.32,8109520,1755,10.89,4615,4690,4600,6050,3265,4660,4620.81,0.81,0,-65,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,348,9.06,0.84,12,0.02,516.00,5569.00,7520,20240820,-37.83,4430,20241114,5.53,7520,-37.83,20240820,4430,5.53,20241114,7520,-37.83,20240820,4430,5.53,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N +20241126,090923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4690,30,2,0.64,4360855,941,5.84,4615,4690,4610,6050,3265,4660,4634.28,0.81,0,-61,4770,4715,4640,4585,4510,4677,4547,37,1390,500,3350,5,1,7454490,350,9.09,0.84,12,0.01,516.00,5569.00,7520,20240820,-37.63,4430,20241114,5.87,7520,-37.63,20240820,4430,5.87,20241114,7520,-37.63,20240820,4430,5.87,20241114,2.55,N,131220,500,37 억,,60747,N,N,0,N,00,N 20241125,160859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,5,2,0.11,74832605,16109,104.44,4665,4695,4565,6050,3260,4655,4645.39,0.77,0,3063,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,347,9.03,0.84,12,0.22,516.00,5569.00,7520,20240820,-38.03,4430,20241114,5.19,7520,-38.03,20240820,4430,5.19,20241114,7520,-38.03,20240820,4430,5.19,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N 20241125,150918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,10,2,0.21,73900605,15909,103.14,4665,4695,4565,6050,3260,4655,4645.21,0.77,0,3070,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,348,9.04,0.84,12,0.21,516.00,5569.00,7520,20240820,-37.97,4430,20241114,5.30,7520,-37.97,20240820,4430,5.30,20241114,7520,-37.97,20240820,4430,5.30,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N 20241125,140915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,0,3,0.00,70466915,15173,98.37,4665,4695,4565,6050,3260,4655,4644.23,0.77,0,3070,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,347,9.02,0.84,12,0.20,516.00,5569.00,7520,20240820,-38.10,4430,20241114,5.08,7520,-38.10,20240820,4430,5.08,20241114,7520,-38.10,20240820,4430,5.08,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N diff --git a/131290/price/prices-20241101.csv b/131290/price/prices-20241101.csv index 9bf2d9ee570b..8151eb06eb8b 100644 --- a/131290/price/prices-20241101.csv +++ b/131290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160912,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39400,250,2,0.64,2424658950,61887,69.42,39950,39950,38550,50800,27450,39150,39178.57,7.45,0,7420,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4358,3581.82,1.44,12,0.56,11.00,27365.00,87800,20240503,-55.13,38050,20240805,3.55,87800,-55.13,20240503,38050,3.55,20240805,87800,-55.13,20240503,38050,3.55,20240805,1.66,N,131290,500,55 억,,824464,N,N,314,N,00,N +20241126,150920,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39250,100,2,0.26,2310663800,58989,66.17,39950,39950,38550,50800,27450,39150,39171.13,7.45,0,5853,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4342,3568.18,1.43,12,0.53,11.00,27365.00,87800,20240503,-55.30,38050,20240805,3.15,87800,-55.30,20240503,38050,3.15,20240805,87800,-55.30,20240503,38050,3.15,20240805,1.66,N,131290,500,55 억,,824464,N,N,154,N,00,N +20241126,140920,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39400,250,2,0.64,2098514300,53591,60.12,39950,39950,38550,50800,27450,39150,39157.98,7.45,0,3193,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4358,3581.82,1.44,12,0.48,11.00,27365.00,87800,20240503,-55.13,38050,20240805,3.55,87800,-55.13,20240503,38050,3.55,20240805,87800,-55.13,20240503,38050,3.55,20240805,1.66,N,131290,500,55 억,,824464,N,N,154,N,00,N +20241126,130918,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39300,150,2,0.38,1800087200,45979,51.58,39950,39950,38550,50800,27450,39150,39150.20,7.45,0,-1311,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4347,3572.73,1.44,12,0.42,11.00,27365.00,87800,20240503,-55.24,38050,20240805,3.29,87800,-55.24,20240503,38050,3.29,20240805,87800,-55.24,20240503,38050,3.29,20240805,1.66,N,131290,500,55 억,,824464,N,N,154,N,00,N +20241126,120923,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39050,-100,5,-0.26,1616238500,41286,46.31,39950,39950,38550,50800,27450,39150,39147.37,7.45,0,-3439,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4319,3550.00,1.43,12,0.37,11.00,27365.00,87800,20240503,-55.52,38050,20240805,2.63,87800,-55.52,20240503,38050,2.63,20240805,87800,-55.52,20240503,38050,2.63,20240805,1.66,N,131290,500,55 억,,824464,N,N,154,N,00,N +20241126,110927,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39250,100,2,0.26,1454876300,37157,41.68,39950,39950,38550,50800,27450,39150,39154.85,7.45,0,-3815,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4342,3568.18,1.43,12,0.34,11.00,27365.00,87800,20240503,-55.30,38050,20240805,3.15,87800,-55.30,20240503,38050,3.15,20240805,87800,-55.30,20240503,38050,3.15,20240805,1.66,N,131290,500,55 억,,824464,N,N,154,N,00,N +20241126,100931,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39050,-100,5,-0.26,979801950,25022,28.07,39950,39950,38550,50800,27450,39150,39157.65,7.45,0,-9058,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4319,3550.00,1.43,12,0.23,11.00,27365.00,87800,20240503,-55.52,38050,20240805,2.63,87800,-55.52,20240503,38050,2.63,20240805,87800,-55.52,20240503,38050,2.63,20240805,1.66,N,131290,500,55 억,,824464,N,N,154,N,00,N +20241126,090924,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,38900,-250,5,-0.64,429289050,10971,12.31,39950,39950,38550,50800,27450,39150,39129.24,7.45,0,-6902,41250,40200,39500,38450,37750,39850,38100,55,11650,500,28180,50,1,11061429,4303,3536.36,1.42,12,0.10,11.00,27365.00,87800,20240503,-55.69,38050,20240805,2.23,87800,-55.69,20240503,38050,2.23,20240805,87800,-55.69,20240503,38050,2.23,20240805,1.66,N,131290,500,55 억,,824464,N,N,154,N,00,N 20241125,160859,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39150,-250,5,-0.63,3488037600,88578,92.37,39950,40550,38800,51200,27600,39400,39378.67,7.48,0,8435,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4331,3559.09,1.43,12,0.80,11.00,27365.00,87800,20240503,-55.41,38050,20240805,2.89,87800,-55.41,20240503,38050,2.89,20240805,87800,-55.41,20240503,38050,2.89,20240805,1.70,N,131290,500,55 억,,827398,N,N,154,N,00,N 20241125,150918,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39100,-300,5,-0.76,3286181550,83418,86.99,39950,40550,38800,51200,27600,39400,39394.15,7.48,0,6093,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4325,3554.55,1.43,12,0.75,11.00,27365.00,87800,20240503,-55.47,38050,20240805,2.76,87800,-55.47,20240503,38050,2.76,20240805,87800,-55.47,20240503,38050,2.76,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N 20241125,140915,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39000,-400,5,-1.02,2226857900,56297,58.71,39950,40550,38950,51200,27600,39400,39555.54,7.48,0,-5798,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4314,3545.45,1.43,12,0.51,11.00,27365.00,87800,20240503,-55.58,38050,20240805,2.50,87800,-55.58,20240503,38050,2.50,20240805,87800,-55.58,20240503,38050,2.50,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N diff --git a/131370/price/prices-20241101.csv b/131370/price/prices-20241101.csv index ff6cd94b7f1c..31fb9573a732 100644 --- a/131370/price/prices-20241101.csv +++ b/131370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160912,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3035,85,2,2.88,1994507680,671207,11.08,2950,3035,2905,3835,2065,2950,2970.19,18.19,0,49077,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1617,22.32,1.70,12,1.26,136.00,1789.00,5970,20240129,-49.16,2510,20241115,20.92,5970,-49.16,20240129,2510,20.92,20241115,5970,-49.16,20240129,2510,20.92,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N +20241126,150920,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2990,40,2,1.36,1724811265,581937,9.61,2950,3010,2905,3835,2065,2950,2963.91,18.19,0,38617,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1593,21.99,1.67,12,1.09,136.00,1789.00,5970,20240129,-49.92,2510,20241115,19.12,5970,-49.92,20240129,2510,19.12,20241115,5970,-49.92,20240129,2510,19.12,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N +20241126,140920,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2995,45,2,1.53,1483946615,501577,8.28,2950,3000,2905,3835,2065,2950,2958.56,18.19,0,29791,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1595,22.02,1.67,12,0.94,136.00,1789.00,5970,20240129,-49.83,2510,20241115,19.32,5970,-49.83,20240129,2510,19.32,20241115,5970,-49.83,20240129,2510,19.32,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N +20241126,130919,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2960,10,2,0.34,1320856110,446795,7.38,2950,3000,2905,3835,2065,2950,2956.29,18.19,0,23028,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1577,21.76,1.65,12,0.84,136.00,1789.00,5970,20240129,-50.42,2510,20241115,17.93,5970,-50.42,20240129,2510,17.93,20241115,5970,-50.42,20240129,2510,17.93,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N +20241126,120923,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2935,-15,5,-0.51,1168993410,395580,6.53,2950,3000,2905,3835,2065,2950,2955.14,18.19,0,12171,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1563,21.58,1.64,12,0.74,136.00,1789.00,5970,20240129,-50.84,2510,20241115,16.93,5970,-50.84,20240129,2510,16.93,20241115,5970,-50.84,20240129,2510,16.93,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N +20241126,110928,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2950,0,3,0.00,1060999455,358835,5.92,2950,3000,2905,3835,2065,2950,2956.79,18.19,0,9491,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1571,21.69,1.65,12,0.67,136.00,1789.00,5970,20240129,-50.59,2510,20241115,17.53,5970,-50.59,20240129,2510,17.53,20241115,5970,-50.59,20240129,2510,17.53,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N +20241126,100932,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2960,10,2,0.34,868796980,293609,4.85,2950,3000,2905,3835,2065,2950,2959.03,18.19,0,-5436,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1577,21.76,1.65,12,0.55,136.00,1789.00,5970,20240129,-50.42,2510,20241115,17.93,5970,-50.42,20240129,2510,17.93,20241115,5970,-50.42,20240129,2510,17.93,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N +20241126,090924,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2920,-30,5,-1.02,192454965,65712,1.08,2950,2950,2905,3835,2065,2950,2928.76,18.19,0,3518,3410,3180,2950,2720,2490,3295,2835,53,885,100,1880,5,1,53267083,1555,21.47,1.63,12,0.12,136.00,1789.00,5970,20240129,-51.09,2510,20241115,16.33,5970,-51.09,20240129,2510,16.33,20241115,5970,-51.09,20240129,2510,16.33,20241115,3.70,N,131370,100,53 억,,9689893,N,N,0,N,00,N 20241125,160859,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2950,335,2,12.81,18414620835,6036683,9448.70,2750,3180,2720,3395,1835,2615,3050.51,18.42,0,-124260,2671,2642,2626,2597,2581,2635,2590,53,780,100,1670,5,1,53267083,1571,21.69,1.65,12,11.33,136.00,1789.00,5970,20240129,-50.59,2510,20241115,17.53,5970,-50.59,20240129,2510,17.53,20241115,5970,-50.59,20240129,2510,17.53,20241115,3.70,N,131370,100,53 억,,9814306,N,N,0,N,00,N 20241125,150918,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2930,315,2,12.05,18201963000,5964524,9335.76,2750,3180,2720,3395,1835,2615,3051.70,18.42,0,-125498,2671,2642,2626,2597,2581,2635,2590,53,780,100,1670,5,1,53267083,1561,21.54,1.64,12,11.20,136.00,1789.00,5970,20240129,-50.92,2510,20241115,16.73,5970,-50.92,20240129,2510,16.73,20241115,5970,-50.92,20240129,2510,16.73,20241115,3.70,N,131370,100,53 억,,9814306,N,N,0,N,00,N 20241125,140915,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2945,330,2,12.62,17706732030,5795028,9070.46,2750,3180,2720,3395,1835,2615,3055.50,18.42,0,-130389,2671,2642,2626,2597,2581,2635,2590,53,780,100,1670,5,1,53267083,1569,21.65,1.65,12,10.88,136.00,1789.00,5970,20240129,-50.67,2510,20241115,17.33,5970,-50.67,20240129,2510,17.33,20241115,5970,-50.67,20240129,2510,17.33,20241115,3.70,N,131370,100,53 억,,9814306,N,N,0,N,00,N diff --git a/131400/price/prices-20241101.csv b/131400/price/prices-20241101.csv index 981af18dcf24..8ac6ad535fda 100644 --- a/131400/price/prices-20241101.csv +++ b/131400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,25,2,1.15,1472585370,673979,110.26,2170,2235,2150,2820,1520,2170,2184.90,0.86,0,-42555,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1308,78.39,1.08,12,1.13,28.00,2035.00,3935,20231221,-44.22,1650,20240805,33.03,3850,-42.99,20240102,1650,33.03,20240805,3935,-44.22,20231221,1650,33.03,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N +20241126,150920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,10,2,0.46,1392770285,637552,104.30,2170,2235,2150,2820,1520,2170,2184.56,0.86,0,-39539,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1299,77.86,1.07,12,1.07,28.00,2035.00,3935,20231221,-44.60,1650,20240805,32.12,3850,-43.38,20240102,1650,32.12,20240805,3935,-44.60,20231221,1650,32.12,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N +20241126,140920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,-5,5,-0.23,1289776855,590214,96.56,2170,2235,2150,2820,1520,2170,2185.27,0.86,0,-46365,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1290,77.32,1.06,12,0.99,28.00,2035.00,3935,20231221,-44.98,1650,20240805,31.21,3850,-43.77,20240102,1650,31.21,20240805,3935,-44.98,20231221,1650,31.21,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N +20241126,130919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,-5,5,-0.23,1200558970,549061,89.82,2170,2235,2150,2820,1520,2170,2186.57,0.86,0,-41176,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1290,77.32,1.06,12,0.92,28.00,2035.00,3935,20231221,-44.98,1650,20240805,31.21,3850,-43.77,20240102,1650,31.21,20240805,3935,-44.98,20231221,1650,31.21,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N +20241126,120923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,-5,5,-0.23,1128432235,515735,84.37,2170,2235,2150,2820,1520,2170,2188.01,0.86,0,-42728,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1290,77.32,1.06,12,0.87,28.00,2035.00,3935,20231221,-44.98,1650,20240805,31.21,3850,-43.77,20240102,1650,31.21,20240805,3935,-44.98,20231221,1650,31.21,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N +20241126,110928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,0,3,0.00,1035114850,472797,77.35,2170,2235,2150,2820,1520,2170,2189.35,0.86,0,-34439,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1293,77.50,1.07,12,0.79,28.00,2035.00,3935,20231221,-44.85,1650,20240805,31.52,3850,-43.64,20240102,1650,31.52,20240805,3935,-44.85,20231221,1650,31.52,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N +20241126,100932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,-10,5,-0.46,897765675,409563,67.00,2170,2235,2150,2820,1520,2170,2192.02,0.86,0,-37964,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1287,77.14,1.06,12,0.69,28.00,2035.00,3935,20231221,-45.11,1650,20240805,30.91,3850,-43.90,20240102,1650,30.91,20240805,3935,-45.11,20231221,1650,30.91,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N +20241126,090924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,40,2,1.84,257256335,117605,19.24,2170,2215,2150,2820,1520,2170,2187.48,0.86,0,6548,2236,2202,2151,2117,2066,2220,2135,298,650,500,1560,5,1,59589882,1317,78.93,1.09,12,0.20,28.00,2035.00,3935,20231221,-43.84,1650,20240805,33.94,3850,-42.60,20240102,1650,33.94,20240805,3935,-43.84,20231221,1650,33.94,20240805,1.51,N,131400,500,297 억,,513288,N,N,0,N,00,N 20241125,160859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,65,2,3.09,1305110585,603481,99.55,2105,2185,2100,2735,1475,2105,2162.64,0.72,0,84884,2191,2147,2126,2082,2061,2137,2072,298,630,500,1510,5,1,59589882,1293,77.50,1.07,12,1.01,28.00,2035.00,3935,20231221,-44.85,1650,20240805,31.52,3850,-43.64,20240102,1650,31.52,20240805,3935,-44.85,20231221,1650,31.52,20240805,1.47,N,131400,500,297 억,,428404,N,N,0,N,00,N 20241125,150918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,75,2,3.56,1171905255,542097,89.42,2105,2185,2100,2735,1475,2105,2161.80,0.72,0,76316,2191,2147,2126,2082,2061,2137,2072,298,630,500,1510,5,1,59589882,1299,77.86,1.07,12,0.91,28.00,2035.00,3935,20231221,-44.60,1650,20240805,32.12,3850,-43.38,20240102,1650,32.12,20240805,3935,-44.60,20231221,1650,32.12,20240805,1.47,N,131400,500,297 억,,428404,N,N,0,N,00,N 20241125,140916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,75,2,3.56,1046260030,484223,79.88,2105,2185,2100,2735,1475,2105,2160.70,0.72,0,68656,2191,2147,2126,2082,2061,2137,2072,298,630,500,1510,5,1,59589882,1299,77.86,1.07,12,0.81,28.00,2035.00,3935,20231221,-44.60,1650,20240805,32.12,3850,-43.38,20240102,1650,32.12,20240805,3935,-44.60,20231221,1650,32.12,20240805,1.47,N,131400,500,297 억,,428404,N,N,0,N,00,N diff --git a/131760/price/prices-20241101.csv b/131760/price/prices-20241101.csv index 6cd0e33459bd..0d5daee3b9c0 100644 --- a/131760/price/prices-20241101.csv +++ b/131760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-6,5,-0.78,26500389,34782,52.99,766,774,756,995,537,766,761.90,1.06,0,-6471,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,330,-4.34,1.07,12,0.08,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N +20241126,150921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-7,5,-0.91,24089949,31606,48.15,766,774,756,995,537,766,762.20,1.06,0,-5446,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,330,-4.34,1.07,12,0.07,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N +20241126,140921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-6,5,-0.78,21817657,28616,43.59,766,774,756,995,537,766,762.43,1.06,0,-5345,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,330,-4.34,1.07,12,0.07,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N +20241126,130919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-8,5,-1.04,20295521,26610,40.54,766,774,757,995,537,766,762.70,1.06,0,-3930,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,329,-4.33,1.07,12,0.06,-175.00,709.00,1086,20231206,-30.20,720,20240909,5.28,1059,-28.42,20240307,720,5.28,20240909,1086,-30.20,20231206,720,5.28,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N +20241126,120923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,763,-3,5,-0.39,20049736,26286,40.05,766,774,757,995,537,766,762.75,1.06,0,-3606,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,331,-4.36,1.08,12,0.06,-175.00,709.00,1086,20231206,-29.74,720,20240909,5.97,1059,-27.95,20240307,720,5.97,20240909,1086,-29.74,20231206,720,5.97,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N +20241126,110928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-8,5,-1.04,16953132,22207,33.83,766,774,758,995,537,766,763.41,1.06,0,-1827,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,329,-4.33,1.07,12,0.05,-175.00,709.00,1086,20231206,-30.20,720,20240909,5.28,1059,-28.42,20240307,720,5.28,20240909,1086,-30.20,20231206,720,5.28,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N +20241126,100932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,3,2,0.39,8975261,11719,17.85,766,774,763,995,537,766,765.87,1.06,0,-245,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,334,-4.39,1.08,12,0.03,-175.00,709.00,1086,20231206,-29.19,720,20240909,6.81,1059,-27.38,20240307,720,6.81,20240909,1086,-29.19,20231206,720,6.81,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N +20241126,090924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,773,7,2,0.91,949543,1239,1.89,766,773,766,995,537,766,766.38,1.06,0,-239,792,779,771,758,750,775,754,218,229,500,530,1,1,43431583,336,-4.42,1.09,12,0.00,-175.00,709.00,1086,20231206,-28.82,720,20240909,7.36,1059,-27.01,20240307,720,7.36,20240909,1086,-28.82,20231206,720,7.36,20240909,0.06,N,131760,500,218 억,,462431,N,N,0,N,00,N 20241125,160900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,-4,5,-0.52,50372324,65541,115.68,784,784,763,1001,539,770,768.56,1.07,0,-792,788,778,764,754,740,784,760,218,231,500,530,1,1,43431583,333,-4.38,1.08,12,0.15,-175.00,709.00,1086,20231206,-29.47,720,20240909,6.39,1059,-27.67,20240307,720,6.39,20240909,1086,-29.47,20231206,720,6.39,20240909,0.06,N,131760,500,218 억,,463162,N,N,0,N,00,N 20241125,150919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,-3,5,-0.39,39659686,51556,91.00,784,784,763,1001,539,770,769.25,1.07,0,-1552,788,778,764,754,740,784,760,218,231,500,530,1,1,43431583,333,-4.38,1.08,12,0.12,-175.00,709.00,1086,20231206,-29.37,720,20240909,6.53,1059,-27.57,20240307,720,6.53,20240909,1086,-29.37,20231206,720,6.53,20240909,0.06,N,131760,500,218 억,,463162,N,N,0,N,00,N 20241125,140916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,773,3,2,0.39,24348171,31625,55.82,784,784,763,1001,539,770,769.90,1.07,0,-3732,788,778,764,754,740,784,760,218,231,500,530,1,1,43431583,336,-4.42,1.09,12,0.07,-175.00,709.00,1086,20231206,-28.82,720,20240909,7.36,1059,-27.01,20240307,720,7.36,20240909,1086,-28.82,20231206,720,7.36,20240909,0.06,N,131760,500,218 억,,463162,N,N,0,N,00,N diff --git a/131970/price/prices-20241101.csv b/131970/price/prices-20241101.csv index 19e9bbb31284..70b685bff94c 100644 --- a/131970/price/prices-20241101.csv +++ b/131970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160913,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26950,1900,2,7.58,7241629250,269564,106.20,25050,27800,25050,32550,17550,25050,26864.18,5.26,0,26442,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4583,9.49,1.29,12,1.59,2839.00,20922.00,64000,20231130,-57.89,22850,20241120,17.94,62700,-57.02,20240104,22850,17.94,20241120,64000,-57.89,20231130,22850,17.94,20241120,2.23,N,131970,500,85 억,,894517,N,N,873,N,00,N +20241126,150921,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,27250,2200,2,8.78,6949964650,258792,101.96,25050,27800,25050,32550,17550,25050,26855.41,5.26,0,24813,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4634,9.60,1.30,12,1.52,2839.00,20922.00,64000,20231130,-57.42,22850,20241120,19.26,62700,-56.54,20240104,22850,19.26,20241120,64000,-57.42,20231130,22850,19.26,20241120,2.23,N,131970,500,85 억,,894517,N,N,353,N,00,N +20241126,140921,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,27000,1950,2,7.78,6195023200,231009,91.01,25050,27800,25050,32550,17550,25050,26817.24,5.26,0,21658,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4592,9.51,1.29,12,1.36,2839.00,20922.00,64000,20231130,-57.81,22850,20241120,18.16,62700,-56.94,20240104,22850,18.16,20241120,64000,-57.81,20231130,22850,18.16,20241120,2.23,N,131970,500,85 억,,894517,N,N,353,N,00,N +20241126,130919,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,27300,2250,2,8.98,4924097400,184018,72.50,25050,27800,25050,32550,17550,25050,26758.78,5.26,0,13353,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4643,9.62,1.30,12,1.08,2839.00,20922.00,64000,20231130,-57.34,22850,20241120,19.47,62700,-56.46,20240104,22850,19.47,20241120,64000,-57.34,20231130,22850,19.47,20241120,2.23,N,131970,500,85 억,,894517,N,N,353,N,00,N +20241126,120924,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26800,1750,2,6.99,2398185450,91703,36.13,25050,26800,25050,32550,17550,25050,26151.66,5.26,0,11654,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4558,9.44,1.28,12,0.54,2839.00,20922.00,64000,20231130,-58.12,22850,20241120,17.29,62700,-57.26,20240104,22850,17.29,20241120,64000,-58.12,20231130,22850,17.29,20241120,2.23,N,131970,500,85 억,,894517,N,N,353,N,00,N +20241126,110928,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26450,1400,2,5.59,1802886400,69299,27.30,25050,26500,25050,32550,17550,25050,26016.05,5.26,0,7501,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4498,9.32,1.26,12,0.41,2839.00,20922.00,64000,20231130,-58.67,22850,20241120,15.75,62700,-57.81,20240104,22850,15.75,20241120,64000,-58.67,20231130,22850,15.75,20241120,2.23,N,131970,500,85 억,,894517,N,N,353,N,00,N +20241126,100933,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25850,800,2,3.19,646875000,25284,9.96,25050,26000,25050,32550,17550,25050,25584.36,5.26,0,-2555,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4396,9.11,1.24,12,0.15,2839.00,20922.00,64000,20231130,-59.61,22850,20241120,13.13,62700,-58.77,20240104,22850,13.13,20241120,64000,-59.61,20231130,22850,13.13,20241120,2.23,N,131970,500,85 억,,894517,N,N,353,N,00,N +20241126,090925,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25150,100,2,0.40,152608150,6053,2.38,25050,25500,25050,32550,17550,25050,25211.99,5.26,0,-804,26050,25550,25200,24700,24350,25800,24950,85,7500,500,18530,50,1,17006566,4277,8.86,1.20,12,0.04,2839.00,20922.00,64000,20231130,-60.70,22850,20241120,10.07,62700,-59.89,20240104,22850,10.07,20241120,64000,-60.70,20231130,22850,10.07,20241120,2.23,N,131970,500,85 억,,894517,N,N,353,N,00,N 20241125,160900,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25050,200,2,0.80,6378998250,253228,257.42,24850,25700,24850,32300,17400,24850,25190.73,5.63,0,-45429,25950,25400,24950,24400,23950,25675,24675,85,7450,500,18380,50,1,17006566,4260,8.82,1.20,12,1.49,2839.00,20922.00,64000,20231130,-60.86,22850,20241120,9.63,62700,-60.05,20240104,22850,9.63,20241120,64000,-60.86,20231130,22850,9.63,20241120,2.23,N,131970,500,85 억,,956638,N,N,353,N,00,N 20241125,150919,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25400,550,2,2.21,3235871700,127848,129.97,24850,25700,24850,32300,17400,24850,25310.30,5.63,0,-50478,25950,25400,24950,24400,23950,25675,24675,85,7450,500,18380,50,1,17006566,4320,8.95,1.21,12,0.75,2839.00,20922.00,64000,20231130,-60.31,22850,20241120,11.16,62700,-59.49,20240104,22850,11.16,20241120,64000,-60.31,20231130,22850,11.16,20241120,2.23,N,131970,500,85 억,,956638,N,N,16,N,00,N 20241125,140916,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25550,700,2,2.82,2507104900,99161,100.80,24850,25700,24850,32300,17400,24850,25283.17,5.63,0,-37896,25950,25400,24950,24400,23950,25675,24675,85,7450,500,18380,50,1,17006566,4345,9.00,1.22,12,0.58,2839.00,20922.00,64000,20231130,-60.08,22850,20241120,11.82,62700,-59.25,20240104,22850,11.82,20241120,64000,-60.08,20231130,22850,11.82,20241120,2.23,N,131970,500,85 억,,956638,N,N,16,N,00,N diff --git a/133750/price/prices-20241101.csv b/133750/price/prices-20241101.csv index a13138557cd5..704e07e34fb8 100644 --- a/133750/price/prices-20241101.csv +++ b/133750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1966,3,2,0.15,54975472,28187,23.96,1962,1967,1940,2550,1375,1963,1950.38,1.88,0,-11997,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,460,-14.35,0.74,12,0.12,-137.00,2659.00,3670,20240206,-46.43,1647,20240805,19.37,3670,-46.43,20240206,1647,19.37,20240805,3670,-46.43,20240206,1647,19.37,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N +20241126,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,-1,5,-0.05,53670321,27523,23.39,1962,1967,1940,2550,1375,1963,1950.02,1.88,0,-11956,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,459,-14.32,0.74,12,0.12,-137.00,2659.00,3670,20240206,-46.54,1647,20240805,19.13,3670,-46.54,20240206,1647,19.13,20240805,3670,-46.54,20240206,1647,19.13,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N +20241126,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1948,-15,5,-0.76,46692838,23948,20.35,1962,1967,1940,2550,1375,1963,1949.76,1.88,0,-12965,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,456,-14.22,0.73,12,0.10,-137.00,2659.00,3670,20240206,-46.92,1647,20240805,18.28,3670,-46.92,20240206,1647,18.28,20240805,3670,-46.92,20240206,1647,18.28,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N +20241126,130920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1951,-12,5,-0.61,41801116,21431,18.21,1962,1967,1946,2550,1375,1963,1950.50,1.88,0,-11200,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,457,-14.24,0.73,12,0.09,-137.00,2659.00,3670,20240206,-46.84,1647,20240805,18.46,3670,-46.84,20240206,1647,18.46,20240805,3670,-46.84,20240206,1647,18.46,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N +20241126,120924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1946,-17,5,-0.87,41503025,21278,18.08,1962,1967,1946,2550,1375,1963,1950.51,1.88,0,-11133,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,456,-14.20,0.73,12,0.09,-137.00,2659.00,3670,20240206,-46.98,1647,20240805,18.15,3670,-46.98,20240206,1647,18.15,20240805,3670,-46.98,20240206,1647,18.15,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N +20241126,110929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1955,-8,5,-0.41,14582203,7469,6.35,1962,1967,1946,2550,1375,1963,1952.36,1.88,0,-1115,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,458,-14.27,0.74,12,0.03,-137.00,2659.00,3670,20240206,-46.73,1647,20240805,18.70,3670,-46.73,20240206,1647,18.70,20240805,3670,-46.73,20240206,1647,18.70,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N +20241126,100933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1959,-4,5,-0.20,11664172,5975,5.08,1962,1967,1946,2550,1375,1963,1952.16,1.88,0,-37,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,459,-14.30,0.74,12,0.03,-137.00,2659.00,3670,20240206,-46.62,1647,20240805,18.94,3670,-46.62,20240206,1647,18.94,20240805,3670,-46.62,20240206,1647,18.94,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N +20241126,090925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1965,2,2,0.10,3111498,1595,1.36,1962,1967,1946,2550,1375,1963,1950.78,1.88,0,508,2023,1992,1944,1913,1865,2008,1929,117,587,500,1250,1,1,23407077,460,-14.34,0.74,12,0.01,-137.00,2659.00,3670,20240206,-46.46,1647,20240805,19.31,3670,-46.46,20240206,1647,19.31,20240805,3670,-46.46,20240206,1647,19.31,20240805,4.45,N,133750,500,117 억,,441063,N,N,0,N,00,N 20241125,160900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,57,2,2.99,229116144,117604,192.50,1896,1975,1896,2475,1335,1906,1948.21,1.72,0,38775,1955,1930,1905,1880,1855,1918,1868,117,569,500,1210,1,1,23407077,459,-14.33,0.74,12,0.50,-137.00,2659.00,3670,20240206,-46.51,1647,20240805,19.19,3670,-46.51,20240206,1647,19.19,20240805,3670,-46.51,20240206,1647,19.19,20240805,4.43,N,133750,500,117 억,,402557,N,N,0,N,00,N 20241125,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1969,63,2,3.31,212664457,109231,178.79,1896,1975,1896,2475,1335,1906,1946.96,1.72,0,41992,1955,1930,1905,1880,1855,1918,1868,117,569,500,1210,1,1,23407077,461,-14.37,0.74,12,0.47,-137.00,2659.00,3670,20240206,-46.35,1647,20240805,19.55,3670,-46.35,20240206,1647,19.55,20240805,3670,-46.35,20240206,1647,19.55,20240805,4.43,N,133750,500,117 억,,402557,N,N,0,N,00,N 20241125,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,58,2,3.04,183468224,94403,154.52,1896,1975,1896,2475,1335,1906,1943.50,1.72,0,42024,1955,1930,1905,1880,1855,1918,1868,117,569,500,1210,1,1,23407077,460,-14.34,0.74,12,0.40,-137.00,2659.00,3670,20240206,-46.49,1647,20240805,19.25,3670,-46.49,20240206,1647,19.25,20240805,3670,-46.49,20240206,1647,19.25,20240805,4.43,N,133750,500,117 억,,402557,N,N,0,N,00,N diff --git a/133820/price/prices-20241101.csv b/133820/price/prices-20241101.csv index b46217361a10..32ac4cc323dd 100644 --- a/133820/price/prices-20241101.csv +++ b/133820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160914,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1122,-8,5,-0.71,66149743,58640,52.32,1177,1177,1116,1469,791,1130,1128.07,0.56,0,-4545,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,346,-1.95,0.55,12,0.19,-576.00,2043.00,1557,20240318,-27.94,801,20240909,40.07,1557,-27.94,20240318,801,40.07,20240909,1557,-27.94,20240318,801,40.07,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N +20241126,150922,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1122,-8,5,-0.71,61533857,54528,48.66,1177,1177,1116,1469,791,1130,1128.48,0.56,0,-4154,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,346,-1.95,0.55,12,0.18,-576.00,2043.00,1557,20240318,-27.94,801,20240909,40.07,1557,-27.94,20240318,801,40.07,20240909,1557,-27.94,20240318,801,40.07,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N +20241126,140922,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1120,-10,5,-0.88,57102767,50591,45.14,1177,1177,1116,1469,791,1130,1128.71,0.56,0,-3696,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,345,-1.94,0.55,12,0.16,-576.00,2043.00,1557,20240318,-28.07,801,20240909,39.83,1557,-28.07,20240318,801,39.83,20240909,1557,-28.07,20240318,801,39.83,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N +20241126,130920,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1127,-3,5,-0.27,34642844,30637,27.34,1177,1177,1116,1469,791,1130,1130.75,0.56,0,-5426,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,347,-1.96,0.55,12,0.10,-576.00,2043.00,1557,20240318,-27.62,801,20240909,40.70,1557,-27.62,20240318,801,40.70,20240909,1557,-27.62,20240318,801,40.70,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N +20241126,120924,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1147,17,2,1.50,29997247,26521,23.66,1177,1177,1116,1469,791,1130,1131.08,0.56,0,-5705,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,354,-1.99,0.56,12,0.09,-576.00,2043.00,1557,20240318,-26.33,801,20240909,43.20,1557,-26.33,20240318,801,43.20,20240909,1557,-26.33,20240318,801,43.20,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N +20241126,110929,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1130,0,3,0.00,27392235,24239,21.63,1177,1177,1116,1469,791,1130,1130.09,0.56,0,-5942,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,348,-1.96,0.55,12,0.08,-576.00,2043.00,1557,20240318,-27.42,801,20240909,41.07,1557,-27.42,20240318,801,41.07,20240909,1557,-27.42,20240318,801,41.07,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N +20241126,100933,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1118,-12,5,-1.06,20524321,18125,16.17,1177,1177,1116,1469,791,1130,1132.38,0.56,0,-6045,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,345,-1.94,0.55,12,0.06,-576.00,2043.00,1557,20240318,-28.20,801,20240909,39.58,1557,-28.20,20240318,801,39.58,20240909,1557,-28.20,20240318,801,39.58,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N +20241126,090925,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1146,16,2,1.42,2552206,2207,1.97,1177,1177,1131,1469,791,1130,1156.41,0.56,0,-217,1184,1157,1122,1095,1060,1170,1108,167,339,500,740,1,1,30826118,353,-1.99,0.56,12,0.01,-576.00,2043.00,1557,20240318,-26.40,801,20240909,43.07,1557,-26.40,20240318,801,43.07,20240909,1557,-26.40,20240318,801,43.07,20240909,0.02,N,133820,500,166 억,,173078,N,N,0,N,00,N 20241125,160901,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1130,48,2,4.44,125498106,111875,101.20,1087,1149,1087,1406,758,1082,1121.77,0.54,0,5957,1110,1096,1073,1059,1036,1103,1066,167,324,500,710,1,1,30826118,348,-1.96,0.55,12,0.36,-576.00,2043.00,1557,20240318,-27.42,801,20240909,41.07,1557,-27.42,20240318,801,41.07,20240909,1557,-27.42,20240318,801,41.07,20240909,0.02,N,133820,500,166 억,,167121,N,N,0,N,00,N 20241125,150920,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1128,46,2,4.25,122053996,108825,98.45,1087,1149,1087,1406,758,1082,1121.56,0.54,0,5954,1110,1096,1073,1059,1036,1103,1066,167,324,500,710,1,1,30826118,348,-1.96,0.55,12,0.35,-576.00,2043.00,1557,20240318,-27.55,801,20240909,40.82,1557,-27.55,20240318,801,40.82,20240909,1557,-27.55,20240318,801,40.82,20240909,0.02,N,133820,500,166 억,,167121,N,N,0,N,00,N 20241125,140917,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1128,46,2,4.25,98707249,88078,79.68,1087,1149,1087,1406,758,1082,1120.68,0.54,0,6143,1110,1096,1073,1059,1036,1103,1066,167,324,500,710,1,1,30826118,348,-1.96,0.55,12,0.29,-576.00,2043.00,1557,20240318,-27.55,801,20240909,40.82,1557,-27.55,20240318,801,40.82,20240909,1557,-27.55,20240318,801,40.82,20240909,0.02,N,133820,500,166 억,,167121,N,N,0,N,00,N diff --git a/134060/price/prices-20241101.csv b/134060/price/prices-20241101.csv index a168b2fcde80..b4bd0fb3c3c1 100644 --- a/134060/price/prices-20241101.csv +++ b/134060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,5,2,0.12,6289940,1473,17.78,4245,4285,4245,5540,2990,4265,4270.16,0.32,0,-1,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.72,0.79,12,0.03,290.00,5433.00,5600,20231222,-23.75,4000,20240805,6.75,5450,-21.65,20240103,4000,6.75,20240805,5600,-23.75,20231222,4000,6.75,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N +20241126,150922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,5,2,0.12,6016660,1409,17.01,4245,4285,4245,5540,2990,4265,4270.17,0.32,0,-4,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.72,0.79,12,0.03,290.00,5433.00,5600,20231222,-23.75,4000,20240805,6.75,5450,-21.65,20240103,4000,6.75,20240805,5600,-23.75,20231222,4000,6.75,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N +20241126,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,10,2,0.23,5952610,1394,16.83,4245,4285,4245,5540,2990,4265,4270.17,0.32,0,-4,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.74,0.79,12,0.03,290.00,5433.00,5600,20231222,-23.66,4000,20240805,6.88,5450,-21.56,20240103,4000,6.88,20240805,5600,-23.66,20231222,4000,6.88,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N +20241126,130920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4280,15,2,0.35,5798710,1358,16.39,4245,4285,4245,5540,2990,4265,4270.04,0.32,0,-39,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.76,0.79,12,0.03,290.00,5433.00,5600,20231222,-23.57,4000,20240805,7.00,5450,-21.47,20240103,4000,7.00,20240805,5600,-23.57,20231222,4000,7.00,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N +20241126,120925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,20,2,0.47,5751630,1347,16.26,4245,4285,4245,5540,2990,4265,4269.96,0.32,0,-39,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.78,0.79,12,0.03,290.00,5433.00,5600,20231222,-23.48,4000,20240805,7.12,5450,-21.38,20240103,4000,7.12,20240805,5600,-23.48,20231222,4000,7.12,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N +20241126,110929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4280,15,2,0.35,5228860,1225,14.79,4245,4285,4245,5540,2990,4265,4268.46,0.32,0,-39,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.76,0.79,12,0.03,290.00,5433.00,5600,20231222,-23.57,4000,20240805,7.00,5450,-21.47,20240103,4000,7.00,20240805,5600,-23.57,20231222,4000,7.00,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N +20241126,100934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,20,2,0.47,4976340,1166,14.07,4245,4285,4245,5540,2990,4265,4267.88,0.32,0,-39,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.78,0.79,12,0.02,290.00,5433.00,5600,20231222,-23.48,4000,20240805,7.12,5450,-21.38,20240103,4000,7.12,20240805,5600,-23.48,20231222,4000,7.12,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N +20241126,090926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,20,2,0.47,4299540,1008,12.17,4245,4285,4245,5540,2990,4265,4265.42,0.32,0,-39,4371,4317,4291,4237,4211,4305,4225,24,1275,500,2900,5,1,4769250,204,14.78,0.79,12,0.02,290.00,5433.00,5600,20231222,-23.48,4000,20240805,7.12,5450,-21.38,20240103,4000,7.12,20240805,5600,-23.48,20231222,4000,7.12,20240805,0.00,N,134060,500,23 억,,15437,N,N,0,N,00,N 20241125,160901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4265,-55,5,-1.27,35629410,8285,238.42,4305,4345,4265,5610,3025,4320,4300.47,0.32,0,225,4353,4336,4318,4301,4283,4327,4292,24,1290,500,2930,5,1,4769250,203,14.71,0.79,12,0.17,290.00,5433.00,5600,20231222,-23.84,4000,20240805,6.62,5450,-21.74,20240103,4000,6.62,20240805,5600,-23.84,20231222,4000,6.62,20240805,0.00,N,134060,500,23 억,,15212,N,N,0,N,00,N 20241125,150920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,-50,5,-1.16,34217685,7954,228.89,4305,4345,4270,5610,3025,4320,4301.95,0.32,0,225,4353,4336,4318,4301,4283,4327,4292,24,1290,500,2930,5,1,4769250,204,14.72,0.79,12,0.17,290.00,5433.00,5600,20231222,-23.75,4000,20240805,6.75,5450,-21.65,20240103,4000,6.75,20240805,5600,-23.75,20231222,4000,6.75,20240805,0.00,N,134060,500,23 억,,15212,N,N,0,N,00,N 20241125,140917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,-45,5,-1.04,32223400,7487,215.45,4305,4345,4275,5610,3025,4320,4303.91,0.32,0,226,4353,4336,4318,4301,4283,4327,4292,24,1290,500,2930,5,1,4769250,204,14.74,0.79,12,0.16,290.00,5433.00,5600,20231222,-23.66,4000,20240805,6.88,5450,-21.56,20240103,4000,6.88,20240805,5600,-23.66,20231222,4000,6.88,20240805,0.00,N,134060,500,23 억,,15212,N,N,0,N,00,N diff --git a/134380/price/prices-20241101.csv b/134380/price/prices-20241101.csv index 51330f4cbc87..aea4d16d87f4 100644 --- a/134380/price/prices-20241101.csv +++ b/134380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,1100,2,1.43,3501000,45,5.91,77800,77800,77800,99700,53700,76700,77800.00,0.32,0,40,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67100,20231120,15.95,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67700,14.92,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241126,150922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,1100,2,1.43,3423200,44,5.77,77800,77800,77800,99700,53700,76700,77800.00,0.32,0,40,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67100,20231120,15.95,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67700,14.92,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241126,140922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,1100,2,1.43,2022800,26,3.41,77800,77800,77800,99700,53700,76700,77800.00,0.32,0,25,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67100,20231120,15.95,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67700,14.92,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241126,130921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,1100,2,1.43,2022800,26,3.41,77800,77800,77800,99700,53700,76700,77800.00,0.32,0,25,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67100,20231120,15.95,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67700,14.92,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241126,120925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,1100,2,1.43,2022800,26,3.41,77800,77800,77800,99700,53700,76700,77800.00,0.32,0,25,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67100,20231120,15.95,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67700,14.92,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241126,110930,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,1100,2,1.43,1089200,14,1.84,77800,77800,77800,99700,53700,76700,77800.00,0.32,0,13,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67100,20231120,15.95,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67700,14.92,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241126,100934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,1100,2,1.43,155600,2,0.26,77800,77800,77800,99700,53700,76700,77800.00,0.32,0,1,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67100,20231120,15.95,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67700,14.92,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N +20241126,090926,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76700,0,3,0.00,0,0,0.00,0,0,0,99700,53700,76700,0.00,0.32,0,0,79433,78066,77333,75966,75233,77700,75600,24,23000,1000,56750,100,1,2199268,1687,7.73,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.02,67100,20231120,14.31,86200,-11.02,20240820,68000,12.79,20240122,86200,-11.02,20240820,67700,13.29,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N 20241125,160901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76700,-300,5,-0.39,58572300,762,279.12,77000,78700,76600,100100,53900,77000,76866.54,0.32,0,62,79800,78400,77700,76300,75600,78050,75950,24,23100,1000,56980,100,1,2199268,1687,7.73,1.07,12,0.03,9919.00,71365.00,86200,20240820,-11.02,67100,20231120,14.31,86200,-11.02,20240820,68000,12.79,20240122,86200,-11.02,20240820,67700,13.29,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N 20241125,150920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76600,-400,5,-0.52,56041200,729,267.03,77000,78700,76600,100100,53900,77000,76874.07,0.32,0,70,79800,78400,77700,76300,75600,78050,75950,24,23100,1000,56980,100,1,2199268,1685,7.72,1.07,12,0.03,9919.00,71365.00,86200,20240820,-11.14,67100,20231120,14.16,86200,-11.14,20240820,68000,12.65,20240122,86200,-11.14,20240820,67700,13.15,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N 20241125,140918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76700,-300,5,-0.39,39648800,515,188.64,77000,78700,76700,100100,53900,77000,76987.96,0.32,0,15,79800,78400,77700,76300,75600,78050,75950,24,23100,1000,56980,100,1,2199268,1687,7.73,1.07,12,0.02,9919.00,71365.00,86200,20240820,-11.02,67100,20231120,14.31,86200,-11.02,20240820,68000,12.79,20240122,86200,-11.02,20240820,67700,13.29,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N diff --git a/134580/price/prices-20241101.csv b/134580/price/prices-20241101.csv index 13f6d8f6060f..bb086c899b0f 100644 --- a/134580/price/prices-20241101.csv +++ b/134580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1643,25,2,1.55,418379300,246462,280.17,1618,1861,1580,2100,1133,1618,1697.56,2.87,0,17555,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,362,-3.05,0.94,12,1.12,-539.00,1757.00,4395,20231215,-62.62,1506,20241115,9.10,4105,-59.98,20240124,1506,9.10,20241115,4395,-62.62,20231215,1506,9.10,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N +20241126,150922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1620,2,2,0.12,397559288,233718,265.68,1618,1861,1580,2100,1133,1618,1701.02,2.87,0,12685,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,357,-3.01,0.92,12,1.06,-539.00,1757.00,4395,20231215,-63.14,1506,20241115,7.57,4105,-60.54,20240124,1506,7.57,20241115,4395,-63.14,20231215,1506,7.57,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N +20241126,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,13,2,0.80,387579446,227546,258.67,1618,1861,1580,2100,1133,1618,1703.30,2.87,0,12878,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,359,-3.03,0.93,12,1.03,-539.00,1757.00,4395,20231215,-62.89,1506,20241115,8.30,4105,-60.27,20240124,1506,8.30,20241115,4395,-62.89,20231215,1506,8.30,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N +20241126,130921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,13,2,0.80,368169981,215599,245.09,1618,1861,1580,2100,1133,1618,1707.66,2.87,0,8309,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,359,-3.03,0.93,12,0.98,-539.00,1757.00,4395,20231215,-62.89,1506,20241115,8.30,4105,-60.27,20240124,1506,8.30,20241115,4395,-62.89,20231215,1506,8.30,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N +20241126,120925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1727,109,2,6.74,342184255,199865,227.20,1618,1861,1580,2100,1133,1618,1712.08,2.87,0,5558,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,380,-3.20,0.98,12,0.91,-539.00,1757.00,4395,20231215,-60.71,1506,20241115,14.67,4105,-57.93,20240124,1506,14.67,20241115,4395,-60.71,20231215,1506,14.67,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N +20241126,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,95,2,5.87,84338744,51927,59.03,1618,1720,1580,2100,1133,1618,1624.18,2.87,0,5081,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,377,-3.18,0.97,12,0.24,-539.00,1757.00,4395,20231215,-61.02,1506,20241115,13.75,4105,-58.27,20240124,1506,13.75,20241115,4395,-61.02,20231215,1506,13.75,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N +20241126,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1585,-33,5,-2.04,27983493,17516,19.91,1618,1625,1585,2100,1133,1618,1597.60,2.87,0,-2735,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,349,-2.94,0.90,12,0.08,-539.00,1757.00,4395,20231215,-63.94,1506,20241115,5.25,4105,-61.39,20240124,1506,5.25,20241115,4395,-63.94,20231215,1506,5.25,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N +20241126,090926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1605,-13,5,-0.80,2380655,1478,1.68,1618,1624,1598,2100,1133,1618,1610.73,2.87,0,-38,1684,1651,1616,1583,1548,1633,1565,110,482,500,1000,1,1,22025767,354,-2.98,0.91,12,0.01,-539.00,1757.00,4395,20231215,-63.48,1506,20241115,6.57,4105,-60.90,20240124,1506,6.57,20241115,4395,-63.48,20231215,1506,6.57,20241115,0.89,N,134580,500,110 억,,631348,N,N,0,N,00,N 20241125,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1618,-31,5,-1.88,140847900,87583,1453.18,1646,1649,1581,2140,1155,1649,1607.98,2.81,0,11613,1692,1670,1655,1633,1618,1681,1644,110,491,500,1020,1,1,22025767,356,-3.00,0.92,12,0.40,-539.00,1757.00,4395,20231215,-63.19,1506,20241115,7.44,4105,-60.58,20240124,1506,7.44,20241115,4395,-63.19,20231215,1506,7.44,20241115,0.89,N,134580,500,110 억,,619735,N,N,0,N,00,N 20241125,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1617,-32,5,-1.94,129736447,80716,1339.24,1646,1649,1581,2140,1155,1649,1607.32,2.81,0,12242,1692,1670,1655,1633,1618,1681,1644,110,491,500,1020,1,1,22025767,356,-3.00,0.92,12,0.37,-539.00,1757.00,4395,20231215,-63.21,1506,20241115,7.37,4105,-60.61,20240124,1506,7.37,20241115,4395,-63.21,20231215,1506,7.37,20241115,0.89,N,134580,500,110 억,,619735,N,N,0,N,00,N 20241125,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1629,-20,5,-1.21,123878134,77097,1279.19,1646,1649,1581,2140,1155,1649,1606.78,2.81,0,14154,1692,1670,1655,1633,1618,1681,1644,110,491,500,1020,1,1,22025767,359,-3.02,0.93,12,0.35,-539.00,1757.00,4395,20231215,-62.94,1506,20241115,8.17,4105,-60.32,20240124,1506,8.17,20241115,4395,-62.94,20231215,1506,8.17,20241115,0.89,N,134580,500,110 억,,619735,N,N,0,N,00,N diff --git a/134790/price/prices-20241101.csv b/134790/price/prices-20241101.csv index 12aac15ebcea..e65d8c8bee46 100644 --- a/134790/price/prices-20241101.csv +++ b/134790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160915,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,0,3,0.00,46398000,1934,22.79,24150,24200,23800,31200,16800,24000,23990.69,1.37,0,-498,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,480,19.64,0.70,12,0.10,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N +20241126,150923,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,0,3,0.00,45966350,1916,22.58,24150,24200,23800,31200,16800,24000,23990.79,1.37,0,-494,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,480,19.64,0.70,12,0.10,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N +20241126,140923,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,0,3,0.00,42944550,1790,21.09,24150,24200,23800,31200,16800,24000,23991.37,1.37,0,-494,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,480,19.64,0.70,12,0.09,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N +20241126,130921,57,100.00,KOSPI,,,N,N,N,N, ,N,23950,-50,5,-0.21,34715750,1449,17.07,24150,24150,23800,31200,16800,24000,23958.42,1.37,0,-489,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,479,19.60,0.70,12,0.07,1222.00,34260.00,34800,20240226,-31.18,22900,20241121,4.59,34800,-31.18,20240226,22900,4.59,20241121,34800,-31.18,20240226,22900,4.59,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N +20241126,120926,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,0,3,0.00,29874500,1248,14.70,24150,24150,23800,31200,16800,24000,23937.90,1.37,0,-489,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,480,19.64,0.70,12,0.06,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N +20241126,110930,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,0,3,0.00,29874500,1248,14.70,24150,24150,23800,31200,16800,24000,23937.90,1.37,0,-489,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,480,19.64,0.70,12,0.06,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N +20241126,100935,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,0,3,0.00,23134950,966,11.38,24150,24150,23800,31200,16800,24000,23949.22,1.37,0,-317,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,480,19.64,0.70,12,0.05,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N +20241126,090927,57,100.00,KOSPI,,,N,N,N,N, ,N,23850,-150,5,-0.62,7693450,321,3.78,24150,24150,23850,31200,16800,24000,23967.13,1.37,0,-6,25233,24616,23883,23266,22533,24925,23575,10,7200,500,17280,50,1,2000000,477,19.52,0.70,12,0.02,1222.00,34260.00,34800,20240226,-31.47,22900,20241121,4.15,34800,-31.47,20240226,22900,4.15,20241121,34800,-31.47,20240226,22900,4.15,20241121,0.28,N,134790,500,10 억,,27423,N,N,0,N,00,N 20241125,160902,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,800,2,3.45,202533400,8487,422.24,23200,24500,23150,30150,16250,23200,23863.64,1.26,0,2235,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,480,19.64,0.70,12,0.42,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N 20241125,150921,57,100.00,KOSPI,,,N,N,N,N, ,N,24050,850,2,3.66,200781350,8414,418.61,23200,24500,23150,30150,16250,23200,23862.77,1.26,0,2284,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,481,19.68,0.70,12,0.42,1222.00,34260.00,34800,20240226,-30.89,22900,20241121,5.02,34800,-30.89,20240226,22900,5.02,20241121,34800,-30.89,20240226,22900,5.02,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N 20241125,140918,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,800,2,3.45,197722000,8286,412.24,23200,24500,23150,30150,16250,23200,23862.18,1.26,0,2246,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,480,19.64,0.70,12,0.41,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N diff --git a/136410/price/prices-20241101.csv b/136410/price/prices-20241101.csv index fe0fdd915b6a..6f0a7af85140 100644 --- a/136410/price/prices-20241101.csv +++ b/136410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6810,-290,5,-4.08,197763570,28808,293.06,7100,7100,6810,9230,4970,7100,6864.89,0.75,0,1063,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,750,24.06,1.23,12,0.26,283.00,5543.00,9920,20240312,-31.35,5670,20240805,20.11,9920,-31.35,20240312,5670,20.11,20240805,9920,-31.35,20240312,5670,20.11,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N +20241126,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6890,-210,5,-2.96,181092760,26362,268.18,7100,7100,6810,9230,4970,7100,6869.46,0.75,0,2411,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,759,24.35,1.24,12,0.24,283.00,5543.00,9920,20240312,-30.54,5670,20240805,21.52,9920,-30.54,20240312,5670,21.52,20240805,9920,-30.54,20240312,5670,21.52,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N +20241126,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6900,-200,5,-2.82,99272710,14393,146.42,7100,7100,6830,9230,4970,7100,6897.29,0.75,0,737,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,760,24.38,1.24,12,0.13,283.00,5543.00,9920,20240312,-30.44,5670,20240805,21.69,9920,-30.44,20240312,5670,21.69,20240805,9920,-30.44,20240312,5670,21.69,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N +20241126,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,-260,5,-3.66,89226360,12928,131.52,7100,7100,6840,9230,4970,7100,6901.79,0.75,0,664,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,754,24.17,1.23,12,0.12,283.00,5543.00,9920,20240312,-31.05,5670,20240805,20.63,9920,-31.05,20240312,5670,20.63,20240805,9920,-31.05,20240312,5670,20.63,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N +20241126,120926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6940,-160,5,-2.25,21713210,3120,31.74,7100,7100,6940,9230,4970,7100,6959.36,0.75,0,-1635,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,765,24.52,1.25,12,0.03,283.00,5543.00,9920,20240312,-30.04,5670,20240805,22.40,9920,-30.04,20240312,5670,22.40,20240805,9920,-30.04,20240312,5670,22.40,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N +20241126,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7030,-70,5,-0.99,2964510,421,4.28,7100,7100,7020,9230,4970,7100,7041.59,0.75,0,-170,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,775,24.84,1.27,12,0.00,283.00,5543.00,9920,20240312,-29.13,5670,20240805,23.99,9920,-29.13,20240312,5670,23.99,20240805,9920,-29.13,20240312,5670,23.99,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N +20241126,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7030,-70,5,-0.99,2317020,329,3.35,7100,7100,7030,9230,4970,7100,7042.61,0.75,0,-187,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,775,24.84,1.27,12,0.00,283.00,5543.00,9920,20240312,-29.13,5670,20240805,23.99,9920,-29.13,20240312,5670,23.99,20240805,9920,-29.13,20240312,5670,23.99,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N +20241126,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7100,0,3,0.00,14200,2,0.02,7100,7100,7100,9230,4970,7100,7100.00,0.75,0,0,7340,7220,7110,6990,6880,7280,7050,57,2130,500,5110,10,1,11019106,782,25.09,1.28,12,0.00,283.00,5543.00,9920,20240312,-28.43,5670,20240805,25.22,9920,-28.43,20240312,5670,25.22,20240805,9920,-28.43,20240312,5670,25.22,20240805,1.31,N,136410,500,56 억,,82245,N,N,0,N,00,N 20241125,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7100,60,2,0.85,69780370,9805,36.34,7040,7230,7000,9150,4930,7040,7116.81,0.75,0,-923,7420,7230,7090,6900,6760,7160,6830,57,2110,500,5060,10,1,11019106,782,25.09,1.28,12,0.09,283.00,5543.00,9920,20240312,-28.43,5670,20240805,25.22,9920,-28.43,20240312,5670,25.22,20240805,9920,-28.43,20240312,5670,25.22,20240805,1.35,N,136410,500,56 억,,83159,N,N,0,N,00,N 20241125,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7010,-30,5,-0.43,54503690,7643,28.33,7040,7230,7010,9150,4930,7040,7131.19,0.75,0,-498,7420,7230,7090,6900,6760,7160,6830,57,2110,500,5060,10,1,11019106,772,24.77,1.26,12,0.07,283.00,5543.00,9920,20240312,-29.33,5670,20240805,23.63,9920,-29.33,20240312,5670,23.63,20240805,9920,-29.33,20240312,5670,23.63,20240805,1.35,N,136410,500,56 억,,83159,N,N,0,N,00,N 20241125,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7100,60,2,0.85,43230530,6042,22.39,7040,7230,7040,9150,4930,7040,7155.00,0.75,0,-579,7420,7230,7090,6900,6760,7160,6830,57,2110,500,5060,10,1,11019106,782,25.09,1.28,12,0.05,283.00,5543.00,9920,20240312,-28.43,5670,20240805,25.22,9920,-28.43,20240312,5670,25.22,20240805,9920,-28.43,20240312,5670,25.22,20240805,1.35,N,136410,500,56 억,,83159,N,N,0,N,00,N diff --git a/136480/price/prices-20241101.csv b/136480/price/prices-20241101.csv index 21276bf70f50..8f90ea240b34 100644 --- a/136480/price/prices-20241101.csv +++ b/136480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2905,15,2,0.52,1021700605,352276,127.78,2890,2910,2880,3755,2025,2890,2900.26,2.27,0,147338,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3085,23.62,1.00,12,0.33,123.00,2898.00,6300,20231221,-53.89,2700,20240805,7.59,4490,-35.30,20240102,2700,7.59,20240805,6300,-53.89,20231221,2700,7.59,20240805,1.26,N,136480,500,531 억,,2412734,N,N,14,N,00,N +20241126,150923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2900,10,2,0.35,959264525,330780,119.98,2890,2910,2880,3755,2025,2890,2900.01,2.27,0,142305,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3080,23.58,1.00,12,0.31,123.00,2898.00,6300,20231221,-53.97,2700,20240805,7.41,4490,-35.41,20240102,2700,7.41,20240805,6300,-53.97,20231221,2700,7.41,20240805,1.26,N,136480,500,531 억,,2412734,N,N,26,N,00,N +20241126,140923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2905,15,2,0.52,835192470,288055,104.49,2890,2910,2880,3755,2025,2890,2899.42,2.27,0,124439,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3085,23.62,1.00,12,0.27,123.00,2898.00,6300,20231221,-53.89,2700,20240805,7.59,4490,-35.30,20240102,2700,7.59,20240805,6300,-53.89,20231221,2700,7.59,20240805,1.26,N,136480,500,531 억,,2412734,N,N,26,N,00,N +20241126,130922,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2900,10,2,0.35,681797400,235208,85.32,2890,2910,2880,3755,2025,2890,2898.70,2.27,0,103019,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3080,23.58,1.00,12,0.22,123.00,2898.00,6300,20231221,-53.97,2700,20240805,7.41,4490,-35.41,20240102,2700,7.41,20240805,6300,-53.97,20231221,2700,7.41,20240805,1.26,N,136480,500,531 억,,2412734,N,N,26,N,00,N +20241126,120926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,5,2,0.17,615098535,212210,76.97,2890,2910,2880,3755,2025,2890,2898.54,2.27,0,93554,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3075,23.54,1.00,12,0.20,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.26,N,136480,500,531 억,,2412734,N,N,26,N,00,N +20241126,110931,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,5,2,0.17,484612225,167265,60.67,2890,2910,2880,3755,2025,2890,2897.27,2.27,0,76164,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3075,23.54,1.00,12,0.16,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.26,N,136480,500,531 억,,2412734,N,N,26,N,00,N +20241126,100935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2905,15,2,0.52,332553120,114822,41.65,2890,2910,2880,3755,2025,2890,2896.25,2.27,0,54526,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3085,23.62,1.00,12,0.11,123.00,2898.00,6300,20231221,-53.89,2700,20240805,7.59,4490,-35.30,20240102,2700,7.59,20240805,6300,-53.89,20231221,2700,7.59,20240805,1.26,N,136480,500,531 억,,2412734,N,N,26,N,00,N +20241126,090927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,-5,5,-0.17,48181400,16697,6.06,2890,2895,2880,3755,2025,2890,2885.63,2.27,0,5388,2913,2901,2888,2876,2863,2907,2882,531,865,500,1840,5,1,106209702,3064,23.46,1.00,12,0.02,123.00,2898.00,6300,20231221,-54.21,2700,20240805,6.85,4490,-35.75,20240102,2700,6.85,20240805,6300,-54.21,20231221,2700,6.85,20240805,1.26,N,136480,500,531 억,,2412734,N,N,26,N,00,N 20241125,160903,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,10,2,0.35,791610305,274090,147.85,2880,2900,2875,3740,2020,2880,2888.13,2.22,0,51117,2913,2896,2883,2866,2853,2895,2865,531,860,500,1840,5,1,106209702,3069,23.50,1.00,12,0.26,123.00,2898.00,6300,20231221,-54.13,2700,20240805,7.04,4490,-35.63,20240102,2700,7.04,20240805,6300,-54.13,20231221,2700,7.04,20240805,1.25,N,136480,500,531 억,,2362169,N,N,26,N,00,N 20241125,150922,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,10,2,0.35,720120050,249307,134.48,2880,2900,2875,3740,2020,2880,2888.49,2.22,0,52103,2913,2896,2883,2866,2853,2895,2865,531,860,500,1840,5,1,106209702,3069,23.50,1.00,12,0.23,123.00,2898.00,6300,20231221,-54.13,2700,20240805,7.04,4490,-35.63,20240102,2700,7.04,20240805,6300,-54.13,20231221,2700,7.04,20240805,1.25,N,136480,500,531 억,,2362169,N,N,17,N,00,N 20241125,140919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,15,2,0.52,628516945,217656,117.41,2880,2900,2875,3740,2020,2880,2887.66,2.22,0,57511,2913,2896,2883,2866,2853,2895,2865,531,860,500,1840,5,1,106209702,3075,23.54,1.00,12,0.20,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.25,N,136480,500,531 억,,2362169,N,N,17,N,00,N diff --git a/136490/price/prices-20241101.csv b/136490/price/prices-20241101.csv index 4f2a14193bb4..7b9eab1e5e5c 100644 --- a/136490/price/prices-20241101.csv +++ b/136490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160916,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6270,30,2,0.48,122044400,19568,107.08,6230,6280,6160,8110,4370,6240,6236.94,12.72,0,-1807,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1491,10.72,0.35,12,0.08,585.00,18088.00,8290,20240614,-24.37,5750,20241115,9.04,8290,-24.37,20240614,5750,9.04,20241115,8290,-24.37,20240614,5750,9.04,20241115,0.54,N,136490,500,118 억,,3025757,N,N,1,N,00,N +20241126,150924,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6270,30,2,0.48,101771180,16327,89.34,6230,6280,6160,8110,4370,6240,6233.31,12.72,0,-1801,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1491,10.72,0.35,12,0.07,585.00,18088.00,8290,20240614,-24.37,5750,20241115,9.04,8290,-24.37,20240614,5750,9.04,20241115,8290,-24.37,20240614,5750,9.04,20241115,0.54,N,136490,500,118 억,,3025757,N,N,0,N,00,N +20241126,140924,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6250,10,2,0.16,77587930,12464,68.20,6230,6280,6160,8110,4370,6240,6224.96,12.72,0,-3627,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1486,10.68,0.35,12,0.05,585.00,18088.00,8290,20240614,-24.61,5750,20241115,8.70,8290,-24.61,20240614,5750,8.70,20241115,8290,-24.61,20240614,5750,8.70,20241115,0.54,N,136490,500,118 억,,3025757,N,N,0,N,00,N +20241126,130922,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6270,30,2,0.48,68607940,11027,60.34,6230,6280,6160,8110,4370,6240,6221.81,12.72,0,-3465,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1491,10.72,0.35,12,0.05,585.00,18088.00,8290,20240614,-24.37,5750,20241115,9.04,8290,-24.37,20240614,5750,9.04,20241115,8290,-24.37,20240614,5750,9.04,20241115,0.54,N,136490,500,118 억,,3025757,N,N,0,N,00,N +20241126,120927,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6230,-10,5,-0.16,42891580,6922,37.88,6230,6260,6160,8110,4370,6240,6196.41,12.72,0,262,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1481,10.65,0.34,12,0.03,585.00,18088.00,8290,20240614,-24.85,5750,20241115,8.35,8290,-24.85,20240614,5750,8.35,20241115,8290,-24.85,20240614,5750,8.35,20241115,0.54,N,136490,500,118 억,,3025757,N,N,0,N,00,N +20241126,110931,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,-40,5,-0.64,23096000,3735,20.44,6230,6230,6160,8110,4370,6240,6183.67,12.72,0,-502,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1474,10.60,0.34,12,0.02,585.00,18088.00,8290,20240614,-25.21,5750,20241115,7.83,8290,-25.21,20240614,5750,7.83,20241115,8290,-25.21,20240614,5750,7.83,20241115,0.54,N,136490,500,118 억,,3025757,N,N,0,N,00,N +20241126,100936,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,-40,5,-0.64,16727360,2707,14.81,6230,6230,6160,8110,4370,6240,6179.30,12.72,0,-1284,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1474,10.60,0.34,12,0.01,585.00,18088.00,8290,20240614,-25.21,5750,20241115,7.83,8290,-25.21,20240614,5750,7.83,20241115,8290,-25.21,20240614,5750,7.83,20241115,0.54,N,136490,500,118 억,,3025757,N,N,0,N,00,N +20241126,090927,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6190,-50,5,-0.80,414390,67,0.37,6230,6230,6170,8110,4370,6240,6184.93,12.72,0,17,6326,6282,6256,6212,6186,6270,6200,119,1870,500,4610,10,1,23779604,1472,10.58,0.34,12,0.00,585.00,18088.00,8290,20240614,-25.33,5750,20241115,7.65,8290,-25.33,20240614,5750,7.65,20241115,8290,-25.33,20240614,5750,7.65,20241115,0.54,N,136490,500,118 억,,3025757,N,N,0,N,00,N 20241125,160903,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6240,-50,5,-0.79,114453850,18274,107.10,6260,6300,6230,8170,4410,6290,6263.86,12.73,0,-1742,6350,6320,6260,6230,6170,6335,6245,119,1880,500,4650,10,1,23779604,1484,10.67,0.34,12,0.08,585.00,18088.00,8290,20240614,-24.73,5750,20241115,8.52,8290,-24.73,20240614,5750,8.52,20241115,8290,-24.73,20240614,5750,8.52,20241115,0.54,N,136490,500,118 억,,3027619,N,N,1,N,00,N 20241125,150922,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6250,-40,5,-0.64,89387270,14257,83.56,6260,6300,6230,8170,4410,6290,6269.71,12.73,0,-1106,6350,6320,6260,6230,6170,6335,6245,119,1880,500,4650,10,1,23779604,1486,10.68,0.35,12,0.06,585.00,18088.00,8290,20240614,-24.61,5750,20241115,8.70,8290,-24.61,20240614,5750,8.70,20241115,8290,-24.61,20240614,5750,8.70,20241115,0.54,N,136490,500,118 억,,3027619,N,N,1,N,00,N 20241125,140919,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6290,0,3,0.00,44037720,7014,41.11,6260,6300,6250,8170,4410,6290,6278.55,12.73,0,-917,6350,6320,6260,6230,6170,6335,6245,119,1880,500,4650,10,1,23779604,1496,10.75,0.35,12,0.03,585.00,18088.00,8290,20240614,-24.13,5750,20241115,9.39,8290,-24.13,20240614,5750,9.39,20241115,8290,-24.13,20240614,5750,9.39,20241115,0.54,N,136490,500,118 억,,3027619,N,N,1,N,00,N diff --git a/136540/price/prices-20241101.csv b/136540/price/prices-20241101.csv index 287994f344b6..dcdf7750b535 100644 --- a/136540/price/prices-20241101.csv +++ b/136540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160916,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14040,-320,5,-2.23,142980250,10174,34.50,14510,14510,13960,18660,10060,14360,14053.46,7.31,0,313,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1916,9.23,0.96,12,0.07,1521.00,14561.00,15750,20241105,-10.86,11880,20240104,18.18,15750,-10.86,20241105,11880,18.18,20240104,15750,-10.86,20241105,11880,18.18,20240104,0.10,N,136540,500,69 억,,998064,N,N,9,N,00,N +20241126,150924,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14050,-310,5,-2.16,136492320,9713,32.93,14510,14510,13960,18660,10060,14360,14052.51,7.31,0,463,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1917,9.24,0.96,12,0.07,1521.00,14561.00,15750,20241105,-10.79,11880,20240104,18.27,15750,-10.79,20241105,11880,18.27,20240104,15750,-10.79,20241105,11880,18.27,20240104,0.10,N,136540,500,69 억,,998064,N,N,0,N,00,N +20241126,140924,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14000,-360,5,-2.51,105525570,7507,25.45,14510,14510,13960,18660,10060,14360,14056.92,7.31,0,494,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1910,9.20,0.96,12,0.06,1521.00,14561.00,15750,20241105,-11.11,11880,20240104,17.85,15750,-11.11,20241105,11880,17.85,20240104,15750,-11.11,20241105,11880,17.85,20240104,0.10,N,136540,500,69 억,,998064,N,N,0,N,00,N +20241126,130922,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13990,-370,5,-2.58,94557050,6723,22.80,14510,14510,13960,18660,10060,14360,14064.67,7.31,0,609,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1909,9.20,0.96,12,0.05,1521.00,14561.00,15750,20241105,-11.17,11880,20240104,17.76,15750,-11.17,20241105,11880,17.76,20240104,15750,-11.17,20241105,11880,17.76,20240104,0.10,N,136540,500,69 억,,998064,N,N,0,N,00,N +20241126,120927,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13980,-380,5,-2.65,76444710,5429,18.41,14510,14510,13960,18660,10060,14360,14080.76,7.31,0,686,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1907,9.19,0.96,12,0.04,1521.00,14561.00,15750,20241105,-11.24,11880,20240104,17.68,15750,-11.24,20241105,11880,17.68,20240104,15750,-11.24,20241105,11880,17.68,20240104,0.10,N,136540,500,69 억,,998064,N,N,0,N,00,N +20241126,110932,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14030,-330,5,-2.30,50864250,3602,12.21,14510,14510,14000,18660,10060,14360,14121.05,7.31,0,817,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1914,9.22,0.96,12,0.03,1521.00,14561.00,15750,20241105,-10.92,11880,20240104,18.10,15750,-10.92,20241105,11880,18.10,20240104,15750,-10.92,20241105,11880,18.10,20240104,0.10,N,136540,500,69 억,,998064,N,N,0,N,00,N +20241126,100936,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14000,-360,5,-2.51,24383780,1718,5.83,14510,14510,14000,18660,10060,14360,14193.02,7.31,0,-55,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1910,9.20,0.96,12,0.01,1521.00,14561.00,15750,20241105,-11.11,11880,20240104,17.85,15750,-11.11,20241105,11880,17.85,20240104,15750,-11.11,20241105,11880,17.85,20240104,0.10,N,136540,500,69 억,,998064,N,N,0,N,00,N +20241126,090928,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14150,-210,5,-1.46,6394130,443,1.50,14510,14510,14150,18660,10060,14360,14433.87,7.31,0,29,14966,14662,14286,13982,13606,14475,13795,69,4300,500,10620,10,1,13644162,1931,9.30,0.97,12,0.00,1521.00,14561.00,15750,20241105,-10.16,11880,20240104,19.11,15750,-10.16,20241105,11880,19.11,20240104,15750,-10.16,20241105,11880,19.11,20240104,0.10,N,136540,500,69 억,,998064,N,N,0,N,00,N 20241125,160903,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14360,-290,5,-1.98,418956530,29433,119.08,14460,14590,13910,19040,10260,14650,14234.24,7.35,0,-2510,15376,15012,14716,14352,14056,14865,14205,69,4390,500,10840,10,1,13644162,1959,9.44,0.99,12,0.22,1521.00,14561.00,15750,20241105,-8.83,11880,20240104,20.88,15750,-8.83,20241105,11880,20.88,20240104,15750,-8.83,20241105,11880,20.88,20240104,0.10,N,136540,500,69 억,,1003493,N,N,0,N,00,N 20241125,150922,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14180,-470,5,-3.21,387694070,27249,110.25,14460,14590,13910,19040,10260,14650,14227.83,7.35,0,-1762,15376,15012,14716,14352,14056,14865,14205,69,4390,500,10840,10,1,13644162,1935,9.32,0.97,12,0.20,1521.00,14561.00,15750,20241105,-9.97,11880,20240104,19.36,15750,-9.97,20241105,11880,19.36,20240104,15750,-9.97,20241105,11880,19.36,20240104,0.10,N,136540,500,69 억,,1003493,N,N,0,N,00,N 20241125,140919,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14160,-490,5,-3.34,361899750,25425,102.87,14460,14590,13910,19040,10260,14650,14234.01,7.35,0,-2240,15376,15012,14716,14352,14056,14865,14205,69,4390,500,10840,10,1,13644162,1932,9.31,0.97,12,0.19,1521.00,14561.00,15750,20241105,-10.10,11880,20240104,19.19,15750,-10.10,20241105,11880,19.19,20240104,15750,-10.10,20241105,11880,19.19,20240104,0.10,N,136540,500,69 억,,1003493,N,N,0,N,00,N diff --git a/136660/price/prices-20241101.csv b/136660/price/prices-20241101.csv index d28ea8eb3f79..4edb345f4d52 100644 --- a/136660/price/prices-20241101.csv +++ b/136660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160916,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241126,150924,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241126,140924,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241126,130923,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241126,120927,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241126,110932,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241126,100936,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241126,090928,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241125,160904,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241125,150923,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241125,140920,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.55,0.32,12,0.00,-657.00,1113.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231208,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20241101.csv b/137080/price/prices-20241101.csv index dfe83c631cf6..f0c7f7569c76 100644 --- a/137080/price/prices-20241101.csv +++ b/137080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-10,5,-0.34,31040480,10546,69.17,2920,2985,2910,3795,2045,2920,2943.34,0.61,0,353,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,322,-2.42,0.34,12,0.10,-1201.00,8459.00,8470,20240405,-65.64,2675,20241115,8.79,8470,-65.64,20240405,2675,8.79,20241115,8470,-65.64,20240405,2675,8.79,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N +20241126,150925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2960,40,2,1.37,28711780,9747,63.93,2920,2985,2910,3795,2045,2920,2945.70,0.61,0,644,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,327,-2.46,0.35,12,0.09,-1201.00,8459.00,8470,20240405,-65.05,2675,20241115,10.65,8470,-65.05,20240405,2675,10.65,20241115,8470,-65.05,20240405,2675,10.65,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N +20241126,140925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,45,2,1.54,17796985,6037,39.60,2920,2985,2910,3795,2045,2920,2947.98,0.61,0,-205,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,328,-2.47,0.35,12,0.05,-1201.00,8459.00,8470,20240405,-64.99,2675,20241115,10.84,8470,-64.99,20240405,2675,10.84,20241115,8470,-64.99,20240405,2675,10.84,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N +20241126,130923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,20,2,0.68,15814260,5365,35.19,2920,2985,2910,3795,2045,2920,2947.67,0.61,0,-271,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,325,-2.45,0.35,12,0.05,-1201.00,8459.00,8470,20240405,-65.29,2675,20241115,9.91,8470,-65.29,20240405,2675,9.91,20241115,8470,-65.29,20240405,2675,9.91,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N +20241126,120927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2975,55,2,1.88,13150730,4460,29.25,2920,2985,2910,3795,2045,2920,2948.59,0.61,0,-714,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,329,-2.48,0.35,12,0.04,-1201.00,8459.00,8470,20240405,-64.88,2675,20241115,11.21,8470,-64.88,20240405,2675,11.21,20241115,8470,-64.88,20240405,2675,11.21,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N +20241126,110932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,30,2,1.03,7224300,2452,16.08,2920,2985,2910,3795,2045,2920,2946.29,0.61,0,-714,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,326,-2.46,0.35,12,0.02,-1201.00,8459.00,8470,20240405,-65.17,2675,20241115,10.28,8470,-65.17,20240405,2675,10.28,20241115,8470,-65.17,20240405,2675,10.28,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N +20241126,100937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2975,55,2,1.88,6001710,2038,13.37,2920,2985,2910,3795,2045,2920,2944.90,0.61,0,-914,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,329,-2.48,0.35,12,0.02,-1201.00,8459.00,8470,20240405,-64.88,2675,20241115,11.21,8470,-64.88,20240405,2675,11.21,20241115,8470,-64.88,20240405,2675,11.21,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N +20241126,090928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,10,2,0.34,2089365,713,4.68,2920,2980,2910,3795,2045,2920,2930.39,0.61,0,-468,3060,2990,2935,2865,2810,2962,2837,64,875,500,2160,5,1,11059422,324,-2.44,0.35,12,0.01,-1201.00,8459.00,8470,20240405,-65.41,2675,20241115,9.53,8470,-65.41,20240405,2675,9.53,20241115,8470,-65.41,20240405,2675,9.53,20241115,0.79,N,137080,500,64 억,,67488,N,N,0,N,00,N 20241125,160904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,-45,5,-1.52,44773655,15235,74.42,2965,3005,2880,3850,2080,2965,2939.57,0.59,0,2637,3068,3016,2913,2861,2758,3042,2887,64,885,500,2190,5,1,11059422,323,-2.43,0.35,12,0.14,-1201.00,8459.00,8470,20240405,-65.53,2675,20241115,9.16,8470,-65.53,20240405,2675,9.16,20241115,8470,-65.53,20240405,2675,9.16,20241115,0.79,N,137080,500,64 억,,64886,N,N,0,N,00,N 20241125,150923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,-45,5,-1.52,40060775,13621,66.53,2965,3005,2880,3850,2080,2965,2941.10,0.59,0,2797,3068,3016,2913,2861,2758,3042,2887,64,885,500,2190,5,1,11059422,323,-2.43,0.35,12,0.12,-1201.00,8459.00,8470,20240405,-65.53,2675,20241115,9.16,8470,-65.53,20240405,2675,9.16,20241115,8470,-65.53,20240405,2675,9.16,20241115,0.79,N,137080,500,64 억,,64886,N,N,0,N,00,N 20241125,140920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,-45,5,-1.52,34504565,11715,57.22,2965,3005,2880,3850,2080,2965,2945.33,0.59,0,2078,3068,3016,2913,2861,2758,3042,2887,64,885,500,2190,5,1,11059422,323,-2.43,0.35,12,0.11,-1201.00,8459.00,8470,20240405,-65.53,2675,20241115,9.16,8470,-65.53,20240405,2675,9.16,20241115,8470,-65.53,20240405,2675,9.16,20241115,0.79,N,137080,500,64 억,,64886,N,N,0,N,00,N diff --git a/137310/price/prices-20241101.csv b/137310/price/prices-20241101.csv index bb40b67f24f4..25e7ab26f561 100644 --- a/137310/price/prices-20241101.csv +++ b/137310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160917,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10350,110,2,1.07,1701168560,165793,54.22,10110,10360,10100,13310,7170,10240,10260.81,7.23,0,63171,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12883,-2.50,0.44,12,0.13,-4139.00,23485.00,15340,20240819,-32.53,7870,20241113,31.51,15340,-32.53,20240819,7870,31.51,20241113,15340,-32.53,20240819,7870,31.51,20241113,0.89,N,137310,500,622 억,,9001291,N,N,440,N,00,N +20241126,150925,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10350,110,2,1.07,1608006360,156791,51.27,10110,10350,10100,13310,7170,10240,10255.74,7.23,0,56472,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12883,-2.50,0.44,12,0.13,-4139.00,23485.00,15340,20240819,-32.53,7870,20241113,31.51,15340,-32.53,20240819,7870,31.51,20241113,15340,-32.53,20240819,7870,31.51,20241113,0.89,N,137310,500,622 억,,9001291,N,N,131,N,00,N +20241126,140925,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10270,30,2,0.29,1331811840,129991,42.51,10110,10350,10100,13310,7170,10240,10245.42,7.23,0,43578,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12784,-2.48,0.44,12,0.10,-4139.00,23485.00,15340,20240819,-33.05,7870,20241113,30.50,15340,-33.05,20240819,7870,30.50,20241113,15340,-33.05,20240819,7870,30.50,20241113,0.89,N,137310,500,622 억,,9001291,N,N,131,N,00,N +20241126,130923,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10260,20,2,0.20,1091763200,106574,34.85,10110,10350,10100,13310,7170,10240,10244.18,7.23,0,33579,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12771,-2.48,0.44,12,0.09,-4139.00,23485.00,15340,20240819,-33.12,7870,20241113,30.37,15340,-33.12,20240819,7870,30.37,20241113,15340,-33.12,20240819,7870,30.37,20241113,0.89,N,137310,500,622 억,,9001291,N,N,131,N,00,N +20241126,120928,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10300,60,2,0.59,909720140,88921,29.08,10110,10340,10100,13310,7170,10240,10230.65,7.23,0,25494,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12821,-2.49,0.44,12,0.07,-4139.00,23485.00,15340,20240819,-32.86,7870,20241113,30.88,15340,-32.86,20240819,7870,30.88,20241113,15340,-32.86,20240819,7870,30.88,20241113,0.89,N,137310,500,622 억,,9001291,N,N,131,N,00,N +20241126,110933,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10240,0,3,0.00,674617930,66082,21.61,10110,10270,10100,13310,7170,10240,10208.75,7.23,0,20341,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12746,-2.47,0.44,12,0.05,-4139.00,23485.00,15340,20240819,-33.25,7870,20241113,30.11,15340,-33.25,20240819,7870,30.11,20241113,15340,-33.25,20240819,7870,30.11,20241113,0.89,N,137310,500,622 억,,9001291,N,N,131,N,00,N +20241126,100937,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10210,-30,5,-0.29,453994840,44514,14.56,10110,10270,10100,13310,7170,10240,10198.83,7.23,0,14260,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12709,-2.47,0.43,12,0.04,-4139.00,23485.00,15340,20240819,-33.44,7870,20241113,29.73,15340,-33.44,20240819,7870,29.73,20241113,15340,-33.44,20240819,7870,29.73,20241113,0.89,N,137310,500,622 억,,9001291,N,N,131,N,00,N +20241126,090929,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10110,-130,5,-1.27,108571820,10717,3.50,10110,10170,10100,13310,7170,10240,10129.75,7.23,0,-722,10693,10466,10223,9996,9753,10345,9875,622,3070,500,7570,10,1,124477353,12585,-2.44,0.43,12,0.01,-4139.00,23485.00,15340,20240819,-34.09,7870,20241113,28.46,15340,-34.09,20240819,7870,28.46,20241113,15340,-34.09,20240819,7870,28.46,20241113,0.89,N,137310,500,622 억,,9001291,N,N,131,N,00,N 20241125,160904,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10240,-110,5,-1.06,3085631980,303996,107.31,10450,10450,9980,13450,7250,10350,10150.21,7.26,0,-25807,10670,10510,10330,10170,9990,10590,10250,622,3100,500,7650,10,1,124477353,12746,-2.47,0.44,12,0.24,-4139.00,23485.00,15340,20240819,-33.25,7870,20241113,30.11,15340,-33.25,20240819,7870,30.11,20241113,15340,-33.25,20240819,7870,30.11,20241113,0.90,N,137310,500,622 억,,9031172,N,N,131,N,00,N 20241125,150923,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10220,-130,5,-1.26,2865414230,282479,99.71,10450,10450,9980,13450,7250,10350,10143.81,7.26,0,-30290,10670,10510,10330,10170,9990,10590,10250,622,3100,500,7650,10,1,124477353,12722,-2.47,0.44,12,0.23,-4139.00,23485.00,15340,20240819,-33.38,7870,20241113,29.86,15340,-33.38,20240819,7870,29.86,20241113,15340,-33.38,20240819,7870,29.86,20241113,0.90,N,137310,500,622 억,,9031172,N,N,75,N,00,N 20241125,140920,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10200,-150,5,-1.45,2504482240,247135,87.24,10450,10450,9980,13450,7250,10350,10134.07,7.26,0,-38287,10670,10510,10330,10170,9990,10590,10250,622,3100,500,7650,10,1,124477353,12697,-2.46,0.43,12,0.20,-4139.00,23485.00,15340,20240819,-33.51,7870,20241113,29.61,15340,-33.51,20240819,7870,29.61,20241113,15340,-33.51,20240819,7870,29.61,20241113,0.90,N,137310,500,622 억,,9031172,N,N,75,N,00,N diff --git a/137400/price/prices-20241101.csv b/137400/price/prices-20241101.csv index f4195ffb9baf..e0efdd54ecfe 100644 --- a/137400/price/prices-20241101.csv +++ b/137400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160917,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47000,-1150,5,-2.39,8352876750,175247,95.59,48350,49000,46500,62500,33750,48150,47665.97,6.80,0,-21024,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11159,16.73,2.63,12,0.74,2809.00,17874.00,89500,20240619,-47.49,35000,20240201,34.29,89500,-47.49,20240619,35000,34.29,20240201,89500,-47.49,20240619,35000,34.29,20240201,3.27,N,137400,500,118 억,,1614817,N,N,588,N,00,N +20241126,150925,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47050,-1100,5,-2.28,7986909350,167457,91.35,48350,49000,46500,62500,33750,48150,47695.01,6.80,0,-21111,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11171,16.75,2.63,12,0.71,2809.00,17874.00,89500,20240619,-47.43,35000,20240201,34.43,89500,-47.43,20240619,35000,34.43,20240201,89500,-47.43,20240619,35000,34.43,20240201,3.27,N,137400,500,118 억,,1614817,N,N,815,N,00,N +20241126,140925,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47200,-950,5,-1.97,6586616700,137614,75.07,48350,49000,47050,62500,33750,48150,47862.78,6.80,0,-21294,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11207,16.80,2.64,12,0.58,2809.00,17874.00,89500,20240619,-47.26,35000,20240201,34.86,89500,-47.26,20240619,35000,34.86,20240201,89500,-47.26,20240619,35000,34.86,20240201,3.27,N,137400,500,118 억,,1614817,N,N,815,N,00,N +20241126,130924,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47350,-800,5,-1.66,6082213750,126926,69.24,48350,49000,47100,62500,33750,48150,47919.19,6.80,0,-20657,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11242,16.86,2.65,12,0.53,2809.00,17874.00,89500,20240619,-47.09,35000,20240201,35.29,89500,-47.09,20240619,35000,35.29,20240201,89500,-47.09,20240619,35000,35.29,20240201,3.27,N,137400,500,118 억,,1614817,N,N,815,N,00,N +20241126,120928,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47450,-700,5,-1.45,5295187150,110309,60.17,48350,49000,47350,62500,33750,48150,48003.09,6.80,0,-19823,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11266,16.89,2.65,12,0.46,2809.00,17874.00,89500,20240619,-46.98,35000,20240201,35.57,89500,-46.98,20240619,35000,35.57,20240201,89500,-46.98,20240619,35000,35.57,20240201,3.27,N,137400,500,118 억,,1614817,N,N,815,N,00,N +20241126,110933,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47600,-550,5,-1.14,4671245750,97201,53.02,48350,49000,47350,62500,33750,48150,48057.49,6.80,0,-16824,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11302,16.95,2.66,12,0.41,2809.00,17874.00,89500,20240619,-46.82,35000,20240201,36.00,89500,-46.82,20240619,35000,36.00,20240201,89500,-46.82,20240619,35000,36.00,20240201,3.27,N,137400,500,118 억,,1614817,N,N,815,N,00,N +20241126,100937,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47600,-550,5,-1.14,3795960100,78828,43.00,48350,49000,47350,62500,33750,48150,48154.98,6.80,0,-15910,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11302,16.95,2.66,12,0.33,2809.00,17874.00,89500,20240619,-46.82,35000,20240201,36.00,89500,-46.82,20240619,35000,36.00,20240201,89500,-46.82,20240619,35000,36.00,20240201,3.27,N,137400,500,118 억,,1614817,N,N,815,N,00,N +20241126,090929,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,48200,50,2,0.10,1200531500,24796,13.53,48350,49000,47850,62500,33750,48150,48417.42,6.80,0,-7109,48983,48566,47883,47466,46783,48775,47675,119,14350,500,34660,50,1,23743086,11444,17.16,2.70,12,0.10,2809.00,17874.00,89500,20240619,-46.15,35000,20240201,37.71,89500,-46.15,20240619,35000,37.71,20240201,89500,-46.15,20240619,35000,37.71,20240201,3.27,N,137400,500,118 억,,1614817,N,N,815,N,00,N 20241125,160905,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,48150,1750,2,3.77,8677283950,181130,93.17,47600,48300,47200,60300,32500,46400,47907.08,6.84,0,-1717,48266,47332,46666,45732,45066,47000,45400,119,13900,500,33400,50,1,23743086,11432,17.14,2.69,12,0.76,2809.00,17874.00,89500,20240619,-46.20,35000,20240201,37.57,89500,-46.20,20240619,35000,37.57,20240201,89500,-46.20,20240619,35000,37.57,20240201,3.31,N,137400,500,118 억,,1624024,N,N,815,N,00,N 20241125,150923,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,48300,1900,2,4.09,8106688000,169297,87.08,47600,48300,47200,60300,32500,46400,47885.57,6.84,0,-654,48266,47332,46666,45732,45066,47000,45400,119,13900,500,33400,50,1,23743086,11468,17.19,2.70,12,0.71,2809.00,17874.00,89500,20240619,-46.03,35000,20240201,38.00,89500,-46.03,20240619,35000,38.00,20240201,89500,-46.03,20240619,35000,38.00,20240201,3.31,N,137400,500,118 억,,1624024,N,N,465,N,00,N 20241125,140921,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,47900,1500,2,3.23,7131478350,148994,76.64,47600,48300,47200,60300,32500,46400,47865.49,6.84,0,-3152,48266,47332,46666,45732,45066,47000,45400,119,13900,500,33400,50,1,23743086,11373,17.05,2.68,12,0.63,2809.00,17874.00,89500,20240619,-46.48,35000,20240201,36.86,89500,-46.48,20240619,35000,36.86,20240201,89500,-46.48,20240619,35000,36.86,20240201,3.31,N,137400,500,118 억,,1624024,N,N,465,N,00,N diff --git a/137940/price/prices-20241101.csv b/137940/price/prices-20241101.csv index de73cda94d13..9cbcc0a578bc 100644 --- a/137940/price/prices-20241101.csv +++ b/137940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,336,-1,5,-0.30,29211206,87039,49.24,337,346,331,438,236,337,335.61,21.53,0,-17010,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,263,-1.60,0.30,12,0.11,-210.00,1102.00,955,20231212,-64.82,298,20240624,12.75,878,-61.73,20240102,298,12.75,20240624,955,-64.82,20231212,298,12.75,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N +20241126,150926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,338,1,2,0.30,25242567,75258,42.57,337,346,331,438,236,337,335.41,21.53,0,-13641,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,265,-1.61,0.31,12,0.10,-210.00,1102.00,955,20231212,-64.61,298,20240624,13.42,878,-61.50,20240102,298,13.42,20240624,955,-64.61,20231212,298,13.42,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N +20241126,140926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,338,1,2,0.30,22564790,67334,38.09,337,346,331,438,236,337,335.12,21.53,0,-12972,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,265,-1.61,0.31,12,0.09,-210.00,1102.00,955,20231212,-64.61,298,20240624,13.42,878,-61.50,20240102,298,13.42,20240624,955,-64.61,20231212,298,13.42,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N +20241126,130924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,335,-2,5,-0.59,20620839,61557,34.82,337,346,331,438,236,337,334.99,21.53,0,-8580,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,262,-1.60,0.30,12,0.08,-210.00,1102.00,955,20231212,-64.92,298,20240624,12.42,878,-61.85,20240102,298,12.42,20240624,955,-64.92,20231212,298,12.42,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N +20241126,120928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,335,-2,5,-0.59,20524492,61270,34.66,337,346,331,438,236,337,334.98,21.53,0,-8380,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,262,-1.60,0.30,12,0.08,-210.00,1102.00,955,20231212,-64.92,298,20240624,12.42,878,-61.85,20240102,298,12.42,20240624,955,-64.92,20231212,298,12.42,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N +20241126,110933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,333,-4,5,-1.19,15898005,47452,26.84,337,346,331,438,236,337,335.03,21.53,0,-7288,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,261,-1.59,0.30,12,0.06,-210.00,1102.00,955,20231212,-65.13,298,20240624,11.74,878,-62.07,20240102,298,11.74,20240624,955,-65.13,20231212,298,11.74,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N +20241126,100938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,336,-1,5,-0.30,14161089,42253,23.90,337,346,331,438,236,337,335.15,21.53,0,-4314,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,263,-1.60,0.30,12,0.05,-210.00,1102.00,955,20231212,-64.82,298,20240624,12.75,878,-61.73,20240102,298,12.75,20240624,955,-64.82,20231212,298,12.75,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N +20241126,090929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,337,0,3,0.00,1759283,5191,2.94,337,346,335,438,236,337,338.91,21.53,0,-2248,347,342,335,330,323,344,332,80,101,100,200,1,1,78320992,264,-1.60,0.31,12,0.01,-210.00,1102.00,955,20231212,-64.71,298,20240624,13.09,878,-61.62,20240102,298,13.09,20240624,955,-64.71,20231212,298,13.09,20240624,0.00,N,137940,100,80 억,,16865054,N,N,0,N,00,N 20241125,160905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,337,7,2,2.12,58703751,176776,95.57,330,340,328,429,231,330,332.08,21.52,0,12906,363,346,338,321,313,342,317,80,99,100,200,1,1,78320992,264,-1.60,0.31,12,0.23,-210.00,1102.00,955,20231212,-64.71,298,20240624,13.09,878,-61.62,20240102,298,13.09,20240624,955,-64.71,20231212,298,13.09,20240624,0.00,N,137940,100,80 억,,16852148,N,N,0,N,00,N 20241125,150924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,338,8,2,2.42,57604480,173509,93.80,330,340,328,429,231,330,332.00,21.52,0,13746,363,346,338,321,313,342,317,80,99,100,200,1,1,78320992,265,-1.61,0.31,12,0.22,-210.00,1102.00,955,20231212,-64.61,298,20240624,13.42,878,-61.50,20240102,298,13.42,20240624,955,-64.61,20231212,298,13.42,20240624,0.00,N,137940,100,80 억,,16852148,N,N,0,N,00,N 20241125,140921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,332,2,2,0.61,40787229,122828,66.40,330,340,328,429,231,330,332.07,21.52,0,12440,363,346,338,321,313,342,317,80,99,100,200,1,1,78320992,260,-1.58,0.30,12,0.16,-210.00,1102.00,955,20231212,-65.24,298,20240624,11.41,878,-62.19,20240102,298,11.41,20240624,955,-65.24,20231212,298,11.41,20240624,0.00,N,137940,100,80 억,,16852148,N,N,0,N,00,N diff --git a/137950/price/prices-20241101.csv b/137950/price/prices-20241101.csv index bddd67bb79c4..f1bdd18024fb 100644 --- a/137950/price/prices-20241101.csv +++ b/137950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160918,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4215,-25,5,-0.59,195755910,46790,72.60,4240,4280,4120,5510,2970,4240,4183.71,1.38,0,-5763,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,939,4.52,0.56,12,0.21,933.00,7472.00,8950,20231221,-52.91,4095,20241115,2.93,7780,-45.82,20240110,4095,2.93,20241115,8950,-52.91,20231221,4095,2.93,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N +20241126,150926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4165,-75,5,-1.77,167082100,39926,61.95,4240,4280,4120,5510,2970,4240,4184.79,1.38,0,-6142,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,927,4.46,0.56,12,0.18,933.00,7472.00,8950,20231221,-53.46,4095,20241115,1.71,7780,-46.47,20240110,4095,1.71,20241115,8950,-53.46,20231221,4095,1.71,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N +20241126,140926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4160,-80,5,-1.89,148957130,35568,55.19,4240,4280,4120,5510,2970,4240,4187.95,1.38,0,-6931,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,926,4.46,0.56,12,0.16,933.00,7472.00,8950,20231221,-53.52,4095,20241115,1.59,7780,-46.53,20240110,4095,1.59,20241115,8950,-53.52,20231221,4095,1.59,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N +20241126,130924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4180,-60,5,-1.42,124880800,29773,46.19,4240,4280,4150,5510,2970,4240,4194.43,1.38,0,-5703,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,931,4.48,0.56,12,0.13,933.00,7472.00,8950,20231221,-53.30,4095,20241115,2.08,7780,-46.27,20240110,4095,2.08,20241115,8950,-53.30,20231221,4095,2.08,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N +20241126,120929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,-45,5,-1.06,98828665,23548,36.54,4240,4280,4150,5510,2970,4240,4196.90,1.38,0,-2353,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,934,4.50,0.56,12,0.11,933.00,7472.00,8950,20231221,-53.13,4095,20241115,2.44,7780,-46.08,20240110,4095,2.44,20241115,8950,-53.13,20231221,4095,2.44,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N +20241126,110934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4220,-20,5,-0.47,45865120,10864,16.86,4240,4280,4200,5510,2970,4240,4221.75,1.38,0,-4020,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,940,4.52,0.56,12,0.05,933.00,7472.00,8950,20231221,-52.85,4095,20241115,3.05,7780,-45.76,20240110,4095,3.05,20241115,8950,-52.85,20231221,4095,3.05,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N +20241126,100938,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,-10,5,-0.24,31580455,7468,11.59,4240,4280,4205,5510,2970,4240,4228.77,1.38,0,-3779,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,942,4.53,0.57,12,0.03,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N +20241126,090930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,40,2,0.94,2671360,626,0.97,4240,4280,4240,5510,2970,4240,4267.35,1.38,0,-448,4393,4316,4238,4161,4083,4355,4200,111,1270,500,3050,5,1,22267814,953,4.59,0.57,12,0.00,933.00,7472.00,8950,20231221,-52.18,4095,20241115,4.52,7780,-44.99,20240110,4095,4.52,20241115,8950,-52.18,20231221,4095,4.52,20241115,3.16,N,137950,500,111 억,,307250,N,N,0,N,00,N 20241125,160905,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,50,2,1.19,273064345,64274,264.44,4160,4315,4160,5440,2935,4190,4248.45,1.31,0,15775,4326,4257,4221,4152,4116,4240,4135,111,1250,500,3010,5,1,22267814,944,4.54,0.57,12,0.29,933.00,7472.00,8950,20231221,-52.63,4095,20241115,3.54,7780,-45.50,20240110,4095,3.54,20241115,8950,-52.63,20231221,4095,3.54,20241115,3.16,N,137950,500,111 억,,291794,N,N,0,N,00,N 20241125,150924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,40,2,0.95,269978195,63546,261.44,4160,4315,4160,5440,2935,4190,4248.55,1.31,0,15597,4326,4257,4221,4152,4116,4240,4135,111,1250,500,3010,5,1,22267814,942,4.53,0.57,12,0.29,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.16,N,137950,500,111 억,,291794,N,N,0,N,00,N 20241125,140921,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4245,55,2,1.31,241319355,56781,233.61,4160,4315,4160,5440,2935,4190,4250.00,1.31,0,15307,4326,4257,4221,4152,4116,4240,4135,111,1250,500,3010,5,1,22267814,945,4.55,0.57,12,0.25,933.00,7472.00,8950,20231221,-52.57,4095,20241115,3.66,7780,-45.44,20240110,4095,3.66,20241115,8950,-52.57,20231221,4095,3.66,20241115,3.16,N,137950,500,111 억,,291794,N,N,0,N,00,N diff --git a/138040/price/prices-20241101.csv b/138040/price/prices-20241101.csv index eb4063073f99..1397b4d9c44e 100644 --- a/138040/price/prices-20241101.csv +++ b/138040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160918,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101300,-2200,5,-2.13,25259755600,248892,54.58,102500,103600,100600,134500,72500,103500,101488.88,16.57,0,-35131,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,193199,9.68,2.03,12,0.13,10468.00,49802.00,107200,20241021,-5.50,53900,20231129,87.94,107200,-5.50,20241021,56100,80.57,20240105,107200,-5.50,20241021,53900,87.94,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,309,N,00,N +20241126,150926,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101300,-2200,5,-2.13,23031384200,226887,49.76,102500,103600,100600,134500,72500,103500,101510.37,16.57,0,-33722,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,193199,9.68,2.03,12,0.12,10468.00,49802.00,107200,20241021,-5.50,53900,20231129,87.94,107200,-5.50,20241021,56100,80.57,20240105,107200,-5.50,20241021,53900,87.94,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,2950,N,00,N +20241126,140926,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101300,-2200,5,-2.13,21238990200,209221,45.88,102500,103600,100600,134500,72500,103500,101514.62,16.57,0,-30916,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,193199,9.68,2.03,12,0.11,10468.00,49802.00,107200,20241021,-5.50,53900,20231129,87.94,107200,-5.50,20241021,56100,80.57,20240105,107200,-5.50,20241021,53900,87.94,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,2950,N,00,N +20241126,130925,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101400,-2100,5,-2.03,18525567300,182442,40.01,102500,103600,100600,134500,72500,103500,101542.23,16.57,0,-22476,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,193390,9.69,2.04,12,0.10,10468.00,49802.00,107200,20241021,-5.41,53900,20231129,88.13,107200,-5.41,20241021,56100,80.75,20240105,107200,-5.41,20241021,53900,88.13,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,2950,N,00,N +20241126,120929,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101500,-2000,5,-1.93,17033299500,167747,36.79,102500,103600,100600,134500,72500,103500,101541.60,16.57,0,-16754,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,193581,9.70,2.04,12,0.09,10468.00,49802.00,107200,20241021,-5.32,53900,20231129,88.31,107200,-5.32,20241021,56100,80.93,20240105,107200,-5.32,20241021,53900,88.31,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,2950,N,00,N +20241126,110934,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101500,-2000,5,-1.93,15444317500,152092,33.35,102500,103600,100600,134500,72500,103500,101545.89,16.57,0,-13499,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,193581,9.70,2.04,12,0.08,10468.00,49802.00,107200,20241021,-5.32,53900,20231129,88.31,107200,-5.32,20241021,56100,80.93,20240105,107200,-5.32,20241021,53900,88.31,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,2950,N,00,N +20241126,100938,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101000,-2500,5,-2.42,12085006600,118914,26.08,102500,103600,100800,134500,72500,103500,101628.12,16.57,0,-11860,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,192627,9.65,2.03,12,0.06,10468.00,49802.00,107200,20241021,-5.78,53900,20231129,87.38,107200,-5.78,20241021,56100,80.04,20240105,107200,-5.78,20241021,53900,87.38,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,2950,N,00,N +20241126,090930,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,102300,-1200,5,-1.16,1880219900,18355,4.03,102500,103600,102100,134500,72500,103500,102436.39,16.57,0,-3919,106633,105066,103633,102066,100633,104350,101350,1131,31000,500,78660,100,1,190720114,195107,9.77,2.05,12,0.01,10468.00,49802.00,107200,20241021,-4.57,53900,20231129,89.80,107200,-4.57,20241021,56100,82.35,20240105,107200,-4.57,20241021,53900,89.80,20231129,0.14,N,138040,500,1130 억,,31605699,N,N,2950,N,00,N 20241125,160905,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103500,-1100,5,-1.05,47081571400,455114,206.18,105000,105200,102200,135900,73300,104600,103450.03,16.65,0,-128962,106333,105466,104533,103666,102733,105500,103700,1131,31300,500,79490,100,1,190720114,197395,9.89,2.08,12,0.24,10468.00,49802.00,107200,20241021,-3.45,53900,20231129,92.02,107200,-3.45,20241021,56100,84.49,20240105,107200,-3.45,20241021,53900,92.02,20231129,0.14,N,138040,500,1130 억,,31752239,N,N,2950,N,00,N 20241125,150924,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,102900,-1700,5,-1.63,32393801000,313126,141.86,105000,105200,102200,135900,73300,104600,103452.90,16.65,0,-129778,106333,105466,104533,103666,102733,105500,103700,1131,31300,500,79490,100,1,190720114,196251,9.83,2.07,12,0.16,10468.00,49802.00,107200,20241021,-4.01,53900,20231129,90.91,107200,-4.01,20241021,56100,83.42,20240105,107200,-4.01,20241021,53900,90.91,20231129,0.14,N,138040,500,1130 억,,31752239,N,N,4965,N,00,N 20241125,140922,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,102800,-1800,5,-1.72,22730213200,219067,99.25,105000,105200,102700,135900,73300,104600,103759.16,16.65,0,-132529,106333,105466,104533,103666,102733,105500,103700,1131,31300,500,79490,100,1,190720114,196060,9.82,2.06,12,0.11,10468.00,49802.00,107200,20241021,-4.10,53900,20231129,90.72,107200,-4.10,20241021,56100,83.24,20240105,107200,-4.10,20241021,53900,90.72,20231129,0.14,N,138040,500,1130 억,,31752239,N,N,4965,N,00,N diff --git a/138070/price/prices-20241101.csv b/138070/price/prices-20241101.csv index 11b9fe3fcabb..adb8e66952d6 100644 --- a/138070/price/prices-20241101.csv +++ b/138070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,205,2,7.90,1795876565,659280,28.41,2700,2800,2645,3370,1820,2595,2723.42,4.46,0,4793,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,490,12.23,0.60,12,3.77,229.00,4638.00,4145,20240417,-32.45,2100,20240806,33.33,4145,-32.45,20240417,2100,33.33,20240806,4145,-32.45,20240417,2100,33.33,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N +20241126,150926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,185,2,7.13,1676362480,616523,26.57,2700,2790,2645,3370,1820,2595,2719.06,4.46,0,6505,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,487,12.14,0.60,12,3.52,229.00,4638.00,4145,20240417,-32.93,2100,20240806,32.38,4145,-32.93,20240417,2100,32.38,20240806,4145,-32.93,20240417,2100,32.38,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N +20241126,140927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,155,2,5.97,1376427605,508247,21.90,2700,2760,2645,3370,1820,2595,2708.19,4.46,0,-7321,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,481,12.01,0.59,12,2.90,229.00,4638.00,4145,20240417,-33.66,2100,20240806,30.95,4145,-33.66,20240417,2100,30.95,20240806,4145,-33.66,20240417,2100,30.95,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N +20241126,130925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,145,2,5.59,1247441515,461144,19.87,2700,2760,2645,3370,1820,2595,2705.10,4.46,0,-10709,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,480,11.97,0.59,12,2.63,229.00,4638.00,4145,20240417,-33.90,2100,20240806,30.48,4145,-33.90,20240417,2100,30.48,20240806,4145,-33.90,20240417,2100,30.48,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N +20241126,120929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,120,2,4.62,1100132135,407299,17.55,2700,2760,2645,3370,1820,2595,2701.04,4.46,0,-16149,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,475,11.86,0.59,12,2.33,229.00,4638.00,4145,20240417,-34.50,2100,20240806,29.29,4145,-34.50,20240417,2100,29.29,20240806,4145,-34.50,20240417,2100,29.29,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N +20241126,110934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,105,2,4.05,984267070,364591,15.71,2700,2760,2645,3370,1820,2595,2699.65,4.46,0,-28403,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,473,11.79,0.58,12,2.08,229.00,4638.00,4145,20240417,-34.86,2100,20240806,28.57,4145,-34.86,20240417,2100,28.57,20240806,4145,-34.86,20240417,2100,28.57,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N +20241126,100939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,110,2,4.24,843214620,312225,13.45,2700,2760,2645,3370,1820,2595,2700.66,4.46,0,-31944,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,473,11.81,0.58,12,1.78,229.00,4638.00,4145,20240417,-34.74,2100,20240806,28.81,4145,-34.74,20240417,2100,28.81,20240806,4145,-34.74,20240417,2100,28.81,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N +20241126,090930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,95,2,3.66,463306605,171737,7.40,2700,2760,2645,3370,1820,2595,2697.77,4.46,0,-32350,3558,3076,2758,2276,1958,2917,2117,88,775,500,1600,5,1,17503204,471,11.75,0.58,12,0.98,229.00,4638.00,4145,20240417,-35.10,2100,20240806,28.10,4145,-35.10,20240417,2100,28.10,20240806,4145,-35.10,20240417,2100,28.10,20240806,3.39,N,138070,500,87 억,,780603,N,N,0,N,00,N 20241125,160906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-655,5,-20.15,6575053665,2300526,257.82,3190,3240,2440,4225,2275,3250,2858.14,3.70,0,133416,3396,3322,3256,3182,3116,3360,3220,88,975,500,2010,5,1,17503204,454,11.33,0.56,12,13.14,229.00,4638.00,4145,20240417,-37.39,2100,20240806,23.57,4145,-37.39,20240417,2100,23.57,20240806,4145,-37.39,20240417,2100,23.57,20240806,3.84,N,138070,500,87 억,,647587,N,N,0,N,00,N 20241125,150925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-670,5,-20.62,6342419650,2210961,247.79,3190,3240,2440,4225,2275,3250,2868.56,3.70,0,112494,3396,3322,3256,3182,3116,3360,3220,88,975,500,2010,5,1,17503204,452,11.27,0.56,12,12.63,229.00,4638.00,4145,20240417,-37.76,2100,20240806,22.86,4145,-37.76,20240417,2100,22.86,20240806,4145,-37.76,20240417,2100,22.86,20240806,3.84,N,138070,500,87 억,,647587,N,N,0,N,00,N 20241125,140922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,-340,5,-10.46,3548918550,1167826,130.88,3190,3240,2875,4225,2275,3250,3038.84,3.70,0,-82405,3396,3322,3256,3182,3116,3360,3220,88,975,500,2010,5,1,17503204,509,12.71,0.63,12,6.67,229.00,4638.00,4145,20240417,-29.79,2100,20240806,38.57,4145,-29.79,20240417,2100,38.57,20240806,4145,-29.79,20240417,2100,38.57,20240806,3.84,N,138070,500,87 억,,647587,N,N,0,N,00,N diff --git a/138080/price/prices-20241101.csv b/138080/price/prices-20241101.csv index 4a7e1ccf0e04..320c892feaca 100644 --- a/138080/price/prices-20241101.csv +++ b/138080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10250,20,2,0.20,70685820,6915,81.79,10230,10270,10160,13290,7170,10230,10222.10,1.28,0,922,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1089,-3.22,0.95,12,0.07,-3183.00,10839.00,17270,20240116,-40.65,9200,20240805,11.41,17270,-40.65,20240116,9200,11.41,20240805,17270,-40.65,20240116,9200,11.41,20240805,0.81,N,138080,500,53 억,,136195,N,N,11,N,00,N +20241126,150927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10250,20,2,0.20,67457520,6600,78.06,10230,10270,10160,13290,7170,10230,10220.84,1.28,0,828,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1089,-3.22,0.95,12,0.06,-3183.00,10839.00,17270,20240116,-40.65,9200,20240805,11.41,17270,-40.65,20240116,9200,11.41,20240805,17270,-40.65,20240116,9200,11.41,20240805,0.81,N,138080,500,53 억,,136195,N,N,0,N,00,N +20241126,140927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10220,-10,5,-0.10,46313300,4535,53.64,10230,10270,10160,13290,7170,10230,10212.41,1.28,0,519,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1086,-3.21,0.94,12,0.04,-3183.00,10839.00,17270,20240116,-40.82,9200,20240805,11.09,17270,-40.82,20240116,9200,11.09,20240805,17270,-40.82,20240116,9200,11.09,20240805,0.81,N,138080,500,53 억,,136195,N,N,0,N,00,N +20241126,130925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10220,-10,5,-0.10,43600410,4269,50.49,10230,10270,10160,13290,7170,10230,10213.26,1.28,0,529,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1086,-3.21,0.94,12,0.04,-3183.00,10839.00,17270,20240116,-40.82,9200,20240805,11.09,17270,-40.82,20240116,9200,11.09,20240805,17270,-40.82,20240116,9200,11.09,20240805,0.81,N,138080,500,53 억,,136195,N,N,0,N,00,N +20241126,120929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10180,-50,5,-0.49,42424780,4154,49.13,10230,10270,10160,13290,7170,10230,10212.99,1.28,0,530,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1082,-3.20,0.94,12,0.04,-3183.00,10839.00,17270,20240116,-41.05,9200,20240805,10.65,17270,-41.05,20240116,9200,10.65,20240805,17270,-41.05,20240116,9200,10.65,20240805,0.81,N,138080,500,53 억,,136195,N,N,0,N,00,N +20241126,110935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10240,10,2,0.10,36497500,3572,42.25,10230,10270,10160,13290,7170,10230,10217.67,1.28,0,474,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1088,-3.22,0.94,12,0.03,-3183.00,10839.00,17270,20240116,-40.71,9200,20240805,11.30,17270,-40.71,20240116,9200,11.30,20240805,17270,-40.71,20240116,9200,11.30,20240805,0.81,N,138080,500,53 억,,136195,N,N,0,N,00,N +20241126,100939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10220,-10,5,-0.10,13272220,1298,15.35,10230,10270,10160,13290,7170,10230,10225.13,1.28,0,-25,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1086,-3.21,0.94,12,0.01,-3183.00,10839.00,17270,20240116,-40.82,9200,20240805,11.09,17270,-40.82,20240116,9200,11.09,20240805,17270,-40.82,20240116,9200,11.09,20240805,0.81,N,138080,500,53 억,,136195,N,N,0,N,00,N +20241126,090931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10240,10,2,0.10,2628120,257,3.04,10230,10240,10160,13290,7170,10230,10226.15,1.28,0,-5,10350,10290,10220,10160,10090,10255,10125,53,3060,500,7570,10,1,10624095,1088,-3.22,0.94,12,0.00,-3183.00,10839.00,17270,20240116,-40.71,9200,20240805,11.30,17270,-40.71,20240116,9200,11.30,20240805,17270,-40.71,20240116,9200,11.30,20240805,0.81,N,138080,500,53 억,,136195,N,N,0,N,00,N 20241125,160906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10230,10,2,0.10,86230190,8451,57.32,10280,10280,10150,13280,7160,10220,10203.53,1.26,0,2446,10620,10420,10280,10080,9940,10350,10010,53,3060,500,7560,10,1,10624095,1087,-3.21,0.94,12,0.08,-3183.00,10839.00,17270,20240116,-40.76,9200,20240805,11.20,17270,-40.76,20240116,9200,11.20,20240805,17270,-40.76,20240116,9200,11.20,20240805,0.80,N,138080,500,53 억,,133749,N,N,0,N,00,N 20241125,150925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10230,10,2,0.10,83079430,8143,55.23,10280,10280,10150,13280,7160,10220,10202.56,1.26,0,2486,10620,10420,10280,10080,9940,10350,10010,53,3060,500,7560,10,1,10624095,1087,-3.21,0.94,12,0.08,-3183.00,10839.00,17270,20240116,-40.76,9200,20240805,11.20,17270,-40.76,20240116,9200,11.20,20240805,17270,-40.76,20240116,9200,11.20,20240805,0.80,N,138080,500,53 억,,133749,N,N,0,N,00,N 20241125,140922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10170,-50,5,-0.49,75992650,7449,50.52,10280,10280,10150,13280,7160,10220,10201.73,1.26,0,2486,10620,10420,10280,10080,9940,10350,10010,53,3060,500,7560,10,1,10624095,1080,-3.20,0.94,12,0.07,-3183.00,10839.00,17270,20240116,-41.11,9200,20240805,10.54,17270,-41.11,20240116,9200,10.54,20240805,17270,-41.11,20240116,9200,10.54,20240805,0.80,N,138080,500,53 억,,133749,N,N,0,N,00,N diff --git a/138360/price/prices-20241101.csv b/138360/price/prices-20241101.csv index 8a57ee614eaa..7717e503daa6 100644 --- a/138360/price/prices-20241101.csv +++ b/138360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,-3,5,-0.38,76706266,97686,374.72,802,802,777,1032,556,794,785.23,8.39,0,-841,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,382,-14.38,0.73,12,0.20,-55.00,1091.00,1538,20231121,-48.57,731,20241114,8.21,1418,-44.22,20240222,731,8.21,20241114,1418,-44.22,20240222,731,8.21,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N +20241126,150927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,-2,5,-0.25,75334802,95954,368.08,802,802,777,1032,556,794,785.11,8.39,0,-841,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,383,-14.40,0.73,12,0.20,-55.00,1091.00,1538,20231121,-48.50,731,20241114,8.34,1418,-44.15,20240222,731,8.34,20241114,1418,-44.15,20240222,731,8.34,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N +20241126,140927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,0,3,0.00,16076772,20265,77.74,802,802,777,1032,556,794,793.33,8.39,0,-223,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,384,-14.44,0.73,12,0.04,-55.00,1091.00,1538,20231121,-48.37,731,20241114,8.62,1418,-44.01,20240222,731,8.62,20241114,1418,-44.01,20240222,731,8.62,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N +20241126,130925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,0,3,0.00,5813511,7337,28.14,802,802,777,1032,556,794,792.36,8.39,0,-113,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,384,-14.44,0.73,12,0.02,-55.00,1091.00,1538,20231121,-48.37,731,20241114,8.62,1418,-44.01,20240222,731,8.62,20241114,1418,-44.01,20240222,731,8.62,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N +20241126,120930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,795,1,2,0.13,5218071,6587,25.27,802,802,777,1032,556,794,792.18,8.39,0,-113,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,384,-14.45,0.73,12,0.01,-55.00,1091.00,1538,20231121,-48.31,731,20241114,8.76,1418,-43.94,20240222,731,8.76,20241114,1418,-43.94,20240222,731,8.76,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N +20241126,110935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,2,2,0.25,3323564,4175,16.02,802,802,777,1032,556,794,796.06,8.39,0,-378,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,385,-14.47,0.73,12,0.01,-55.00,1091.00,1538,20231121,-48.24,731,20241114,8.89,1418,-43.86,20240222,731,8.89,20241114,1418,-43.86,20240222,731,8.89,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N +20241126,100939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,797,3,2,0.38,2196428,2759,10.58,802,802,777,1032,556,794,796.10,8.39,0,-368,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,385,-14.49,0.73,12,0.01,-55.00,1091.00,1538,20231121,-48.18,731,20241114,9.03,1418,-43.79,20240222,731,9.03,20241114,1418,-43.79,20240222,731,9.03,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N +20241126,090931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,799,5,2,0.63,590074,737,2.83,802,802,794,1032,556,794,800.64,8.39,0,-255,816,804,789,777,762,811,784,242,238,500,490,1,1,48348248,386,-14.53,0.73,12,0.00,-55.00,1091.00,1538,20231121,-48.05,731,20241114,9.30,1418,-43.65,20240222,731,9.30,20241114,1418,-43.65,20240222,731,9.30,20241114,0.14,N,138360,500,241 억,,4056270,N,N,0,N,00,N 20241125,160906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,1,2,0.13,20460834,26061,36.21,793,801,774,1030,556,793,784.75,8.39,0,-822,835,814,787,766,739,800,752,242,237,500,490,1,1,48348248,384,-14.44,0.73,12,0.05,-55.00,1091.00,1538,20231121,-48.37,731,20241114,8.62,1418,-44.01,20240222,731,8.62,20241114,1418,-44.01,20240222,731,8.62,20241114,0.14,N,138360,500,241 억,,4057007,N,N,0,N,00,N 20241125,150925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,-1,5,-0.13,18798702,23967,33.30,793,801,774,1030,556,793,784.36,8.39,0,-506,835,814,787,766,739,800,752,242,237,500,490,1,1,48348248,383,-14.40,0.73,12,0.05,-55.00,1091.00,1538,20231121,-48.50,731,20241114,8.34,1418,-44.15,20240222,731,8.34,20241114,1418,-44.15,20240222,731,8.34,20241114,0.14,N,138360,500,241 억,,4057007,N,N,0,N,00,N 20241125,140923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,-4,5,-0.50,16358282,20859,28.98,793,801,774,1030,556,793,784.23,8.39,0,-508,835,814,787,766,739,800,752,242,237,500,490,1,1,48348248,381,-14.35,0.72,12,0.04,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1418,-44.36,20240222,731,7.93,20241114,0.14,N,138360,500,241 억,,4057007,N,N,0,N,00,N diff --git a/138490/price/prices-20241101.csv b/138490/price/prices-20241101.csv index 5dcd15cb4791..01bb48fda814 100644 --- a/138490/price/prices-20241101.csv +++ b/138490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160919,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,-10,5,-0.18,189531810,33605,85.97,5640,5690,5580,7330,3950,5640,5639.99,0.83,0,3722,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2139,6.52,0.76,12,0.09,863.00,7412.00,9210,20240521,-38.87,5180,20241115,8.69,9210,-38.87,20240521,5180,8.69,20241115,9210,-38.87,20240521,5180,8.69,20241115,1.51,N,138490,1000,380 억,,313900,N,N,2,N,00,N +20241126,150927,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,-10,5,-0.18,179158400,31763,81.25,5640,5690,5580,7330,3950,5640,5640.47,0.83,0,2873,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2139,6.52,0.76,12,0.08,863.00,7412.00,9210,20240521,-38.87,5180,20241115,8.69,9210,-38.87,20240521,5180,8.69,20241115,9210,-38.87,20240521,5180,8.69,20241115,1.51,N,138490,1000,380 억,,313900,N,N,0,N,00,N +20241126,140928,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,-10,5,-0.18,149884610,26578,67.99,5640,5690,5580,7330,3950,5640,5639.42,0.83,0,2088,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2139,6.52,0.76,12,0.07,863.00,7412.00,9210,20240521,-38.87,5180,20241115,8.69,9210,-38.87,20240521,5180,8.69,20241115,9210,-38.87,20240521,5180,8.69,20241115,1.51,N,138490,1000,380 억,,313900,N,N,0,N,00,N +20241126,130926,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5660,20,2,0.35,102491070,18141,46.41,5640,5690,5610,7330,3950,5640,5649.69,0.83,0,2334,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2151,6.56,0.76,12,0.05,863.00,7412.00,9210,20240521,-38.55,5180,20241115,9.27,9210,-38.55,20240521,5180,9.27,20241115,9210,-38.55,20240521,5180,9.27,20241115,1.51,N,138490,1000,380 억,,313900,N,N,0,N,00,N +20241126,120930,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5670,30,2,0.53,91318460,16167,41.36,5640,5690,5610,7330,3950,5640,5648.45,0.83,0,3471,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2155,6.57,0.76,12,0.04,863.00,7412.00,9210,20240521,-38.44,5180,20241115,9.46,9210,-38.44,20240521,5180,9.46,20241115,9210,-38.44,20240521,5180,9.46,20241115,1.51,N,138490,1000,380 억,,313900,N,N,0,N,00,N +20241126,110935,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5680,40,2,0.71,79131880,14019,35.86,5640,5690,5610,7330,3950,5640,5644.62,0.83,0,3023,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2158,6.58,0.77,12,0.04,863.00,7412.00,9210,20240521,-38.33,5180,20241115,9.65,9210,-38.33,20240521,5180,9.65,20241115,9210,-38.33,20240521,5180,9.65,20241115,1.51,N,138490,1000,380 억,,313900,N,N,0,N,00,N +20241126,100940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5650,10,2,0.18,35294860,6265,16.03,5640,5690,5610,7330,3950,5640,5633.66,0.83,0,-28,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2147,6.55,0.76,12,0.02,863.00,7412.00,9210,20240521,-38.65,5180,20241115,9.07,9210,-38.65,20240521,5180,9.07,20241115,9210,-38.65,20240521,5180,9.07,20241115,1.51,N,138490,1000,380 억,,313900,N,N,0,N,00,N +20241126,090931,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5620,-20,5,-0.35,12656640,2242,5.74,5640,5690,5620,7330,3950,5640,5645.25,0.83,0,-1915,5720,5680,5650,5610,5580,5700,5630,380,1690,1000,3940,10,1,38000000,2136,6.51,0.76,12,0.01,863.00,7412.00,9210,20240521,-38.98,5180,20241115,8.49,9210,-38.98,20240521,5180,8.49,20241115,9210,-38.98,20240521,5180,8.49,20241115,1.51,N,138490,1000,380 억,,313900,N,N,0,N,00,N 20241125,160907,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5640,20,2,0.36,221404500,39088,119.73,5630,5690,5620,7300,3940,5620,5664.26,0.83,0,105,5700,5660,5610,5570,5520,5680,5590,380,1680,1000,3930,10,1,38000000,2143,6.54,0.76,12,0.10,863.00,7412.00,9210,20240521,-38.76,5180,20241115,8.88,9210,-38.76,20240521,5180,8.88,20241115,9210,-38.76,20240521,5180,8.88,20241115,1.51,N,138490,1000,380 억,,314143,N,N,1,N,00,N 20241125,150926,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5660,40,2,0.71,197111800,34788,106.56,5630,5690,5620,7300,3940,5620,5666.09,0.83,0,326,5700,5660,5610,5570,5520,5680,5590,380,1680,1000,3930,10,1,38000000,2151,6.56,0.76,12,0.09,863.00,7412.00,9210,20240521,-38.55,5180,20241115,9.27,9210,-38.55,20240521,5180,9.27,20241115,9210,-38.55,20240521,5180,9.27,20241115,1.51,N,138490,1000,380 억,,314143,N,N,1,N,00,N 20241125,140923,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5680,60,2,1.07,181544310,32036,98.13,5630,5690,5620,7300,3940,5620,5666.88,0.83,0,358,5700,5660,5610,5570,5520,5680,5590,380,1680,1000,3930,10,1,38000000,2158,6.58,0.77,12,0.08,863.00,7412.00,9210,20240521,-38.33,5180,20241115,9.65,9210,-38.33,20240521,5180,9.65,20241115,9210,-38.33,20240521,5180,9.65,20241115,1.51,N,138490,1000,380 억,,314143,N,N,1,N,00,N diff --git a/138580/price/prices-20241101.csv b/138580/price/prices-20241101.csv index 908bb4b5a123..17d613e99321 100644 --- a/138580/price/prices-20241101.csv +++ b/138580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160920,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N +20241126,150928,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N +20241126,140928,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N +20241126,130926,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N +20241126,120930,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N +20241126,110935,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N +20241126,100940,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N +20241126,090932,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N 20241125,160907,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N 20241125,150926,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N 20241125,140923,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,15850,15850,15850,15850,15850,15850,15850,113,0,500,0,1,0,22463248,0,0.00,0.00,12,0.00,0.00,0.00,17880,20231220,-100.00,11600,20240725,-100.00,16150,-100.00,20240919,11600,-100.00,20240725,17880,0.00,20231220,11600,0.00,20240725,0.01,N,138580,500,112 억,,0,N,N,0,N,00,N diff --git a/138610/price/prices-20241101.csv b/138610/price/prices-20241101.csv index bc6209d4797a..471bc8a6a424 100644 --- a/138610/price/prices-20241101.csv +++ b/138610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14040,-90,5,-0.64,986694060,70144,77.39,14250,14350,13900,18360,9900,14130,14066.66,0.58,0,-12728,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1529,-22.65,4.93,12,0.64,-620.00,2846.00,25850,20241016,-45.69,13740,20241122,2.18,25850,-45.69,20241016,13740,2.18,20241122,25850,-45.69,20241016,13740,2.18,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N +20241126,150928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,-40,5,-0.28,958392030,68130,75.17,14250,14350,13900,18360,9900,14130,14067.07,0.58,0,-12963,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1535,-22.73,4.95,12,0.63,-620.00,2846.00,25850,20241016,-45.49,13740,20241122,2.55,25850,-45.49,20241016,13740,2.55,20241122,25850,-45.49,20241016,13740,2.55,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N +20241126,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13940,-190,5,-1.34,836828030,59447,65.59,14250,14350,13900,18360,9900,14130,14076.84,0.58,0,-16420,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1519,-22.48,4.90,12,0.55,-620.00,2846.00,25850,20241016,-46.07,13740,20241122,1.46,25850,-46.07,20241016,13740,1.46,20241122,25850,-46.07,20241016,13740,1.46,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N +20241126,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,-130,5,-0.92,695312020,49299,54.39,14250,14350,13970,18360,9900,14130,14103.96,0.58,0,-13074,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1525,-22.58,4.92,12,0.45,-620.00,2846.00,25850,20241016,-45.84,13740,20241122,1.89,25850,-45.84,20241016,13740,1.89,20241122,25850,-45.84,20241016,13740,1.89,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N +20241126,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,-140,5,-0.99,642367770,45516,50.22,14250,14350,13970,18360,9900,14130,14113.00,0.58,0,-12590,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1524,-22.56,4.92,12,0.42,-620.00,2846.00,25850,20241016,-45.88,13740,20241122,1.82,25850,-45.88,20241016,13740,1.82,20241122,25850,-45.88,20241016,13740,1.82,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N +20241126,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,-110,5,-0.78,580154260,41069,45.31,14250,14350,13990,18360,9900,14130,14126.33,0.58,0,-9614,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1527,-22.61,4.93,12,0.38,-620.00,2846.00,25850,20241016,-45.76,13740,20241122,2.04,25850,-45.76,20241016,13740,2.04,20241122,25850,-45.76,20241016,13740,2.04,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N +20241126,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,-50,5,-0.35,469024600,33142,36.57,14250,14350,14040,18360,9900,14130,14151.99,0.58,0,-6337,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1534,-22.71,4.95,12,0.30,-620.00,2846.00,25850,20241016,-45.53,13740,20241122,2.47,25850,-45.53,20241016,13740,2.47,20241122,25850,-45.53,20241016,13740,2.47,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N +20241126,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14110,-20,5,-0.14,123268190,8705,9.60,14250,14250,14090,18360,9900,14130,14160.75,0.58,0,-2784,14483,14306,14043,13866,13603,14395,13955,54,4230,500,10170,10,1,10893117,1537,-22.76,4.96,12,0.08,-620.00,2846.00,25850,20241016,-45.42,13740,20241122,2.69,25850,-45.42,20241016,13740,2.69,20241122,25850,-45.42,20241016,13740,2.69,20241122,2.91,N,138610,500,54 억,,62777,N,N,0,N,00,N 20241125,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14130,350,2,2.54,1259189720,90020,45.39,13780,14220,13780,17910,9650,13780,13987.44,0.46,0,12915,14820,14300,14020,13500,13220,14160,13360,54,4130,500,9920,10,1,10893117,1539,-22.79,4.96,12,0.83,-620.00,2846.00,25850,20241016,-45.34,13740,20241122,2.84,25850,-45.34,20241016,13740,2.84,20241122,25850,-45.34,20241016,13740,2.84,20241122,2.90,N,138610,500,54 억,,49891,N,N,1,N,00,N 20241125,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,380,2,2.76,1211446650,86646,43.69,13780,14220,13780,17910,9650,13780,13981.62,0.46,0,12632,14820,14300,14020,13500,13220,14160,13360,54,4130,500,9920,10,1,10893117,1542,-22.84,4.98,12,0.80,-620.00,2846.00,25850,20241016,-45.22,13740,20241122,3.06,25850,-45.22,20241016,13740,3.06,20241122,25850,-45.22,20241016,13740,3.06,20241122,2.90,N,138610,500,54 억,,49891,N,N,1,N,00,N 20241125,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,310,2,2.25,1112439160,79633,40.15,13780,14220,13780,17910,9650,13780,13969.63,0.46,0,11672,14820,14300,14020,13500,13220,14160,13360,54,4130,500,9920,10,1,10893117,1535,-22.73,4.95,12,0.73,-620.00,2846.00,25850,20241016,-45.49,13740,20241122,2.55,25850,-45.49,20241016,13740,2.55,20241122,25850,-45.49,20241016,13740,2.55,20241122,2.90,N,138610,500,54 억,,49891,N,N,1,N,00,N diff --git a/138930/price/prices-20241101.csv b/138930/price/prices-20241101.csv index 30b0d901ca9d..41576763fb99 100644 --- a/138930/price/prices-20241101.csv +++ b/138930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160920,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,10080,120,2,1.20,14020612640,1401969,125.10,9860,10080,9830,12940,6980,9960,10000.65,38.63,0,293258,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,32300,5.11,0.32,12,0.44,1972.00,31746.00,10340,20240826,-2.51,6830,20240105,47.58,10340,-2.51,20240826,6830,47.58,20240105,10340,-2.51,20240826,6830,47.58,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,2357,N,00,N +20241126,150928,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,10050,90,2,0.90,12680200670,1268778,113.22,9860,10060,9830,12940,6980,9960,9994.03,38.63,0,213416,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,32204,5.10,0.32,12,0.40,1972.00,31746.00,10340,20240826,-2.80,6830,20240105,47.14,10340,-2.80,20240826,6830,47.14,20240105,10340,-2.80,20240826,6830,47.14,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,3786,N,00,N +20241126,140929,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,10020,60,2,0.60,9947629230,996395,88.91,9860,10040,9830,12940,6980,9960,9983.62,38.63,0,158715,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,32108,5.08,0.32,12,0.31,1972.00,31746.00,10340,20240826,-3.09,6830,20240105,46.71,10340,-3.09,20240826,6830,46.71,20240105,10340,-3.09,20240826,6830,46.71,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,3786,N,00,N +20241126,130927,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,10000,40,2,0.40,7055366500,707260,63.11,9860,10040,9830,12940,6980,9960,9975.63,38.63,0,129428,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,32044,5.07,0.32,12,0.22,1972.00,31746.00,10340,20240826,-3.29,6830,20240105,46.41,10340,-3.29,20240826,6830,46.41,20240105,10340,-3.29,20240826,6830,46.41,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,3786,N,00,N +20241126,120931,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,10020,60,2,0.60,5965248980,598345,53.39,9860,10040,9830,12940,6980,9960,9969.58,38.63,0,157218,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,32108,5.08,0.32,12,0.19,1972.00,31746.00,10340,20240826,-3.09,6830,20240105,46.71,10340,-3.09,20240826,6830,46.71,20240105,10340,-3.09,20240826,6830,46.71,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,3786,N,00,N +20241126,110936,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,10020,60,2,0.60,4581033540,460021,41.05,9860,10020,9830,12940,6980,9960,9958.31,38.63,0,117516,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,32108,5.08,0.32,12,0.14,1972.00,31746.00,10340,20240826,-3.09,6830,20240105,46.71,10340,-3.09,20240826,6830,46.71,20240105,10340,-3.09,20240826,6830,46.71,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,3786,N,00,N +20241126,100940,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9960,0,3,0.00,2946581810,296364,26.45,9860,10000,9830,12940,6980,9960,9942.44,38.63,0,28725,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,31915,5.05,0.31,12,0.09,1972.00,31746.00,10340,20240826,-3.68,6830,20240105,45.83,10340,-3.68,20240826,6830,45.83,20240105,10340,-3.68,20240826,6830,45.83,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,3786,N,00,N +20241126,090932,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9920,-40,5,-0.40,455656900,46078,4.11,9860,9970,9830,12940,6980,9960,9888.82,38.63,0,-5434,10126,10042,9926,9842,9726,9985,9785,16297,2980,5000,7760,10,1,320436727,31787,5.03,0.31,12,0.01,1972.00,31746.00,10340,20240826,-4.06,6830,20240105,45.24,10340,-4.06,20240826,6830,45.24,20240105,10340,-4.06,20240826,6830,45.24,20240105,0.15,N,138930,5000,16296 억,,123771094,N,N,3786,N,00,N 20241125,160908,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9960,0,3,0.00,11161878740,1120647,106.57,10010,10010,9810,12940,6980,9960,9960.21,38.61,0,139282,10073,10016,9933,9876,9793,9975,9835,16297,2980,5000,7760,10,1,320436727,31915,5.05,0.31,12,0.35,1972.00,31746.00,10340,20240826,-3.68,6830,20240105,45.83,10340,-3.68,20240826,6830,45.83,20240105,10340,-3.68,20240826,6830,45.83,20240105,0.16,N,138930,5000,16296 억,,123732150,N,N,3786,N,00,N 20241125,150927,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9970,10,2,0.10,8522827980,856179,81.42,10010,10010,9810,12940,6980,9960,9954.49,38.61,0,46138,10073,10016,9933,9876,9793,9975,9835,16297,2980,5000,7760,10,1,320436727,31948,5.06,0.31,12,0.27,1972.00,31746.00,10340,20240826,-3.58,6830,20240105,45.97,10340,-3.58,20240826,6830,45.97,20240105,10340,-3.58,20240826,6830,45.97,20240105,0.16,N,138930,5000,16296 억,,123732150,N,N,16937,N,00,N 20241125,140924,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9970,10,2,0.10,6945323010,697800,66.36,10010,10010,9810,12940,6980,9960,9953.17,38.61,0,41243,10073,10016,9933,9876,9793,9975,9835,16297,2980,5000,7760,10,1,320436727,31948,5.06,0.31,12,0.22,1972.00,31746.00,10340,20240826,-3.58,6830,20240105,45.97,10340,-3.58,20240826,6830,45.97,20240105,10340,-3.58,20240826,6830,45.97,20240105,0.16,N,138930,5000,16296 억,,123732150,N,N,16937,N,00,N diff --git a/139050/price/prices-20241101.csv b/139050/price/prices-20241101.csv index c447f525c959..f86cbdc024f8 100644 --- a/139050/price/prices-20241101.csv +++ b/139050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160921,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241126,150929,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241126,140929,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241126,130927,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241126,120931,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241126,110936,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241126,100941,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241126,090933,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241125,160908,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241125,150927,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241125,140924,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20241101.csv b/139130/price/prices-20241101.csv index 78386c00d505..6af95125b531 100644 --- a/139130/price/prices-20241101.csv +++ b/139130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160921,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8620,60,2,0.70,2741511260,319711,47.30,8480,8620,8470,11120,6000,8560,8574.93,42.82,0,47787,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14580,3.76,0.24,12,0.19,2293.00,35291.00,9980,20240202,-13.63,7440,20240805,15.86,9980,-13.63,20240202,7440,15.86,20240805,9980,-13.63,20240202,7440,15.86,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,578,N,00,N +20241126,150929,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8610,50,2,0.58,2422166880,282648,41.82,8480,8620,8470,11120,6000,8560,8569.55,42.82,0,41517,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14563,3.75,0.24,12,0.17,2293.00,35291.00,9980,20240202,-13.73,7440,20240805,15.73,9980,-13.73,20240202,7440,15.73,20240805,9980,-13.73,20240202,7440,15.73,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,665,N,00,N +20241126,140929,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8600,40,2,0.47,2035987190,237783,35.18,8480,8620,8470,11120,6000,8560,8562.37,42.82,0,35180,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14547,3.75,0.24,12,0.14,2293.00,35291.00,9980,20240202,-13.83,7440,20240805,15.59,9980,-13.83,20240202,7440,15.59,20240805,9980,-13.83,20240202,7440,15.59,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,665,N,00,N +20241126,130927,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8610,50,2,0.58,1824321380,213154,31.54,8480,8620,8470,11120,6000,8560,8558.70,42.82,0,29857,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14563,3.75,0.24,12,0.13,2293.00,35291.00,9980,20240202,-13.73,7440,20240805,15.73,9980,-13.73,20240202,7440,15.73,20240805,9980,-13.73,20240202,7440,15.73,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,665,N,00,N +20241126,120932,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8600,40,2,0.47,1592190660,186136,27.54,8480,8620,8470,11120,6000,8560,8553.91,42.82,0,26915,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14547,3.75,0.24,12,0.11,2293.00,35291.00,9980,20240202,-13.83,7440,20240805,15.59,9980,-13.83,20240202,7440,15.59,20240805,9980,-13.83,20240202,7440,15.59,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,665,N,00,N +20241126,110937,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8580,20,2,0.23,1369333620,160194,23.70,8480,8600,8470,11120,6000,8560,8547.97,42.82,0,21309,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14513,3.74,0.24,12,0.09,2293.00,35291.00,9980,20240202,-14.03,7440,20240805,15.32,9980,-14.03,20240202,7440,15.32,20240805,9980,-14.03,20240202,7440,15.32,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,665,N,00,N +20241126,100941,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8550,-10,5,-0.12,780629110,91550,13.55,8480,8590,8470,11120,6000,8560,8526.81,42.82,0,18522,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14462,3.73,0.24,12,0.05,2293.00,35291.00,9980,20240202,-14.33,7440,20240805,14.92,9980,-14.33,20240202,7440,14.92,20240805,9980,-14.33,20240202,7440,14.92,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,665,N,00,N +20241126,090933,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8500,-60,5,-0.70,132711680,15645,2.31,8480,8510,8470,11120,6000,8560,8482.69,42.82,0,-3696,8693,8626,8553,8486,8413,8660,8520,8457,2560,5000,6670,10,1,169145833,14377,3.71,0.24,12,0.01,2293.00,35291.00,9980,20240202,-14.83,7440,20240805,14.25,9980,-14.83,20240202,7440,14.25,20240805,9980,-14.83,20240202,7440,14.25,20240805,0.21,N,139130,5000,8457 억,,72434307,N,N,665,N,00,N 20241125,160908,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8560,80,2,0.94,5784269710,675672,213.73,8500,8620,8480,11020,5940,8480,8560.77,42.72,0,107444,8580,8530,8490,8440,8400,8510,8420,8457,2540,5000,6610,10,1,169145833,14479,3.73,0.24,12,0.40,2293.00,35291.00,9980,20240202,-14.23,7440,20240805,15.05,9980,-14.23,20240202,7440,15.05,20240805,9980,-14.23,20240202,7440,15.05,20240805,0.19,N,139130,5000,8457 억,,72252824,N,N,665,N,00,N 20241125,150927,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8560,80,2,0.94,5002586090,584340,184.84,8500,8620,8480,11020,5940,8480,8561.09,42.72,0,129722,8580,8530,8490,8440,8400,8510,8420,8457,2540,5000,6610,10,1,169145833,14479,3.73,0.24,12,0.35,2293.00,35291.00,9980,20240202,-14.23,7440,20240805,15.05,9980,-14.23,20240202,7440,15.05,20240805,9980,-14.23,20240202,7440,15.05,20240805,0.19,N,139130,5000,8457 억,,72252824,N,N,373,N,00,N 20241125,140924,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8600,120,2,1.42,4487587040,524341,165.86,8500,8620,8480,11020,5940,8480,8558.53,42.72,0,122539,8580,8530,8490,8440,8400,8510,8420,8457,2540,5000,6610,10,1,169145833,14547,3.75,0.24,12,0.31,2293.00,35291.00,9980,20240202,-13.83,7440,20240805,15.59,9980,-13.83,20240202,7440,15.59,20240805,9980,-13.83,20240202,7440,15.59,20240805,0.19,N,139130,5000,8457 억,,72252824,N,N,373,N,00,N diff --git a/139480/price/prices-20241101.csv b/139480/price/prices-20241101.csv index 5e42e1c15587..020ac275f899 100644 --- a/139480/price/prices-20241101.csv +++ b/139480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160921,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64200,700,2,1.10,5898263200,92310,71.39,63000,64300,63000,82500,44500,63500,63896.03,18.40,0,25859,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17896,-20.09,0.15,12,0.33,-3196.00,416060.00,88500,20240202,-27.46,54800,20240627,17.15,88500,-27.46,20240202,54800,17.15,20240627,88500,-27.46,20240202,54800,17.15,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,1402,N,00,N +20241126,150929,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64100,600,2,0.94,5338774000,83589,64.64,63000,64300,63000,82500,44500,63500,63869.34,18.40,0,20786,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17868,-20.06,0.15,12,0.30,-3196.00,416060.00,88500,20240202,-27.57,54800,20240627,16.97,88500,-27.57,20240202,54800,16.97,20240627,88500,-27.57,20240202,54800,16.97,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,251,N,00,N +20241126,140930,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64000,500,2,0.79,4651598300,72859,56.35,63000,64300,63000,82500,44500,63500,63843.84,18.40,0,18988,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17841,-20.03,0.15,12,0.26,-3196.00,416060.00,88500,20240202,-27.68,54800,20240627,16.79,88500,-27.68,20240202,54800,16.79,20240627,88500,-27.68,20240202,54800,16.79,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,251,N,00,N +20241126,130928,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64100,600,2,0.94,3871588200,60678,46.93,63000,64300,63000,82500,44500,63500,63805.47,18.40,0,16578,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17868,-20.06,0.15,12,0.22,-3196.00,416060.00,88500,20240202,-27.57,54800,20240627,16.97,88500,-27.57,20240202,54800,16.97,20240627,88500,-27.57,20240202,54800,16.97,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,251,N,00,N +20241126,120932,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64100,600,2,0.94,3052732500,47926,37.06,63000,64200,63000,82500,44500,63500,63696.79,18.40,0,13405,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17868,-20.06,0.15,12,0.17,-3196.00,416060.00,88500,20240202,-27.57,54800,20240627,16.97,88500,-27.57,20240202,54800,16.97,20240627,88500,-27.57,20240202,54800,16.97,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,251,N,00,N +20241126,110937,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64100,600,2,0.94,2147294300,33797,26.14,63000,64200,63000,82500,44500,63500,63535.06,18.40,0,9328,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17868,-20.06,0.15,12,0.12,-3196.00,416060.00,88500,20240202,-27.57,54800,20240627,16.97,88500,-27.57,20240202,54800,16.97,20240627,88500,-27.57,20240202,54800,16.97,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,251,N,00,N +20241126,100941,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63400,-100,5,-0.16,1075405600,16992,13.14,63000,63600,63000,82500,44500,63500,63288.94,18.40,0,3872,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17673,-19.84,0.15,12,0.06,-3196.00,416060.00,88500,20240202,-28.36,54800,20240627,15.69,88500,-28.36,20240202,54800,15.69,20240627,88500,-28.36,20240202,54800,15.69,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,251,N,00,N +20241126,090933,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63200,-300,5,-0.47,257920100,4084,3.16,63000,63500,63000,82500,44500,63500,63153.80,18.40,0,128,64900,64200,63200,62500,61500,64550,62850,1394,19000,5000,48260,100,1,27875819,17618,-19.77,0.15,12,0.01,-3196.00,416060.00,88500,20240202,-28.59,54800,20240627,15.33,88500,-28.59,20240202,54800,15.33,20240627,88500,-28.59,20240202,54800,15.33,20240627,1.32,N,139480,5000,1393 억,,5129715,N,N,251,N,00,N 20241125,160909,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63500,1600,2,2.58,8159228400,128990,277.58,62200,63900,62200,80400,43400,61900,63254.68,18.26,0,39424,63766,62832,62166,61232,60566,62500,60900,1394,18500,5000,47040,100,1,27875819,17701,-19.87,0.15,12,0.46,-3196.00,416060.00,88500,20240202,-28.25,54800,20240627,15.88,88500,-28.25,20240202,54800,15.88,20240627,88500,-28.25,20240202,54800,15.88,20240627,1.33,N,139480,5000,1393 억,,5089394,N,N,251,N,00,N 20241125,150927,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63500,1600,2,2.58,7051213400,111527,240.00,62200,63900,62200,80400,43400,61900,63224.28,18.26,0,38750,63766,62832,62166,61232,60566,62500,60900,1394,18500,5000,47040,100,1,27875819,17701,-19.87,0.15,12,0.40,-3196.00,416060.00,88500,20240202,-28.25,54800,20240627,15.88,88500,-28.25,20240202,54800,15.88,20240627,88500,-28.25,20240202,54800,15.88,20240627,1.33,N,139480,5000,1393 억,,5089394,N,N,2,N,00,N 20241125,140925,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63800,1900,2,3.07,6227266500,98576,212.13,62200,63900,62200,80400,43400,61900,63172.25,18.26,0,36209,63766,62832,62166,61232,60566,62500,60900,1394,18500,5000,47040,100,1,27875819,17785,-19.96,0.15,12,0.35,-3196.00,416060.00,88500,20240202,-27.91,54800,20240627,16.42,88500,-27.91,20240202,54800,16.42,20240627,88500,-27.91,20240202,54800,16.42,20240627,1.33,N,139480,5000,1393 억,,5089394,N,N,2,N,00,N diff --git a/139670/price/prices-20241101.csv b/139670/price/prices-20241101.csv index 34373015f916..5586cbaab7c6 100644 --- a/139670/price/prices-20241101.csv +++ b/139670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2685,-20,5,-0.74,38739690,14349,87.22,2700,2750,2680,3515,1895,2705,2699.85,0.78,0,1997,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,379,14.44,2.28,12,0.10,186.00,1180.00,8700,20240221,-69.14,2275,20241118,18.02,8700,-69.14,20240221,2275,18.02,20241118,8700,-69.14,20240221,2275,18.02,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N +20241126,150930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2695,-10,5,-0.37,37308745,13816,83.98,2700,2750,2680,3515,1895,2705,2700.40,0.78,0,1876,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,381,14.49,2.28,12,0.10,186.00,1180.00,8700,20240221,-69.02,2275,20241118,18.46,8700,-69.02,20240221,2275,18.46,20241118,8700,-69.02,20240221,2275,18.46,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N +20241126,140930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,0,3,0.00,35252950,13055,79.35,2700,2750,2680,3515,1895,2705,2700.34,0.78,0,1570,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,382,14.54,2.29,12,0.09,186.00,1180.00,8700,20240221,-68.91,2275,20241118,18.90,8700,-68.91,20240221,2275,18.90,20241118,8700,-68.91,20240221,2275,18.90,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N +20241126,130928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,5,2,0.18,31885505,11806,71.76,2700,2750,2680,3515,1895,2705,2700.79,0.78,0,2261,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,383,14.57,2.30,12,0.08,186.00,1180.00,8700,20240221,-68.85,2275,20241118,19.12,8700,-68.85,20240221,2275,19.12,20241118,8700,-68.85,20240221,2275,19.12,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N +20241126,120932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,-15,5,-0.55,28801250,10658,64.78,2700,2750,2680,3515,1895,2705,2702.31,0.78,0,1833,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,380,14.46,2.28,12,0.08,186.00,1180.00,8700,20240221,-69.08,2275,20241118,18.24,8700,-69.08,20240221,2275,18.24,20241118,8700,-69.08,20240221,2275,18.24,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N +20241126,110937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,5,2,0.18,26259920,9713,59.04,2700,2750,2680,3515,1895,2705,2703.58,0.78,0,1739,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,383,14.57,2.30,12,0.07,186.00,1180.00,8700,20240221,-68.85,2275,20241118,19.12,8700,-68.85,20240221,2275,19.12,20241118,8700,-68.85,20240221,2275,19.12,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N +20241126,100942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,5,2,0.18,20956755,7743,47.06,2700,2750,2680,3515,1895,2705,2706.54,0.78,0,1620,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,383,14.57,2.30,12,0.05,186.00,1180.00,8700,20240221,-68.85,2275,20241118,19.12,8700,-68.85,20240221,2275,19.12,20241118,8700,-68.85,20240221,2275,19.12,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N +20241126,090934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,0,3,0.00,1585685,588,3.57,2700,2705,2680,3515,1895,2705,2696.74,0.78,0,30,2788,2746,2693,2651,2598,2767,2672,71,810,500,1670,5,1,14118810,382,14.54,2.29,12,0.00,186.00,1180.00,8700,20240221,-68.91,2275,20241118,18.90,8700,-68.91,20240221,2275,18.90,20241118,8700,-68.91,20240221,2275,18.90,20241118,0.13,N,139670,500,70 억,,110829,N,N,0,N,00,N 20241125,160909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,55,2,2.08,42330680,15799,68.48,2640,2735,2640,3445,1855,2650,2679.33,0.78,0,573,2860,2755,2690,2585,2520,2722,2552,71,795,500,1640,5,1,14118810,382,14.54,2.29,12,0.11,186.00,1180.00,8700,20240221,-68.91,2275,20241118,18.90,8700,-68.91,20240221,2275,18.90,20241118,8700,-68.91,20240221,2275,18.90,20241118,0.14,N,139670,500,70 억,,110256,N,N,0,N,00,N 20241125,150928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,55,2,2.08,39693305,14824,64.26,2640,2735,2640,3445,1855,2650,2677.64,0.78,0,518,2860,2755,2690,2585,2520,2722,2552,71,795,500,1640,5,1,14118810,382,14.54,2.29,12,0.10,186.00,1180.00,8700,20240221,-68.91,2275,20241118,18.90,8700,-68.91,20240221,2275,18.90,20241118,8700,-68.91,20240221,2275,18.90,20241118,0.14,N,139670,500,70 억,,110256,N,N,0,N,00,N 20241125,140925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,20,2,0.75,30169555,11279,48.89,2640,2735,2640,3445,1855,2650,2674.84,0.78,0,372,2860,2755,2690,2585,2520,2722,2552,71,795,500,1640,5,1,14118810,377,14.35,2.26,12,0.08,186.00,1180.00,8700,20240221,-69.31,2275,20241118,17.36,8700,-69.31,20240221,2275,17.36,20241118,8700,-69.31,20240221,2275,17.36,20241118,0.14,N,139670,500,70 억,,110256,N,N,0,N,00,N diff --git a/139990/price/prices-20241101.csv b/139990/price/prices-20241101.csv index f0db4fd494d8..f7f48285e233 100644 --- a/139990/price/prices-20241101.csv +++ b/139990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160922,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4430,-15,5,-0.34,50896025,11489,61.19,4445,4445,4415,5770,3115,4445,4429.98,20.51,0,-433,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1175,-3.21,0.53,12,0.04,-1380.00,8333.00,7950,20240807,-44.28,4405,20241122,0.57,7950,-44.28,20240807,4405,0.57,20241122,7950,-44.28,20240807,4405,0.57,20241122,0.11,N,139990,500,132 억,,5437606,N,N,1,N,00,N +20241126,150930,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-10,5,-0.22,48352995,10915,58.14,4445,4445,4415,5770,3115,4445,4429.96,20.51,0,-379,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1176,-3.21,0.53,12,0.04,-1380.00,8333.00,7950,20240807,-44.21,4405,20241122,0.68,7950,-44.21,20240807,4405,0.68,20241122,7950,-44.21,20240807,4405,0.68,20241122,0.11,N,139990,500,132 억,,5437606,N,N,0,N,00,N +20241126,140930,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-10,5,-0.22,41459850,9358,49.84,4445,4445,4415,5770,3115,4445,4430.42,20.51,0,-379,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1176,-3.21,0.53,12,0.04,-1380.00,8333.00,7950,20240807,-44.21,4405,20241122,0.68,7950,-44.21,20240807,4405,0.68,20241122,7950,-44.21,20240807,4405,0.68,20241122,0.11,N,139990,500,132 억,,5437606,N,N,0,N,00,N +20241126,130928,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-10,5,-0.22,29381490,6634,35.33,4445,4445,4415,5770,3115,4445,4428.93,20.51,0,-298,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1176,-3.21,0.53,12,0.03,-1380.00,8333.00,7950,20240807,-44.21,4405,20241122,0.68,7950,-44.21,20240807,4405,0.68,20241122,7950,-44.21,20240807,4405,0.68,20241122,0.11,N,139990,500,132 억,,5437606,N,N,0,N,00,N +20241126,120933,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-10,5,-0.22,26926095,6080,32.38,4445,4445,4415,5770,3115,4445,4428.63,20.51,0,-302,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1176,-3.21,0.53,12,0.02,-1380.00,8333.00,7950,20240807,-44.21,4405,20241122,0.68,7950,-44.21,20240807,4405,0.68,20241122,7950,-44.21,20240807,4405,0.68,20241122,0.11,N,139990,500,132 억,,5437606,N,N,0,N,00,N +20241126,110938,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-10,5,-0.22,24269295,5481,29.19,4445,4445,4415,5770,3115,4445,4427.90,20.51,0,-285,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1176,-3.21,0.53,12,0.02,-1380.00,8333.00,7950,20240807,-44.21,4405,20241122,0.68,7950,-44.21,20240807,4405,0.68,20241122,7950,-44.21,20240807,4405,0.68,20241122,0.11,N,139990,500,132 억,,5437606,N,N,0,N,00,N +20241126,100942,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4425,-20,5,-0.45,16885075,3816,20.32,4445,4445,4415,5770,3115,4445,4424.81,20.51,0,-501,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1173,-3.21,0.53,12,0.01,-1380.00,8333.00,7950,20240807,-44.34,4405,20241122,0.45,7950,-44.34,20240807,4405,0.45,20241122,7950,-44.34,20240807,4405,0.45,20241122,0.11,N,139990,500,132 억,,5437606,N,N,0,N,00,N +20241126,090934,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4420,-25,5,-0.56,1561160,352,1.87,4445,4445,4420,5770,3115,4445,4435.11,20.51,0,-194,4478,4461,4438,4421,4398,4470,4430,133,1325,500,3280,5,1,26517744,1172,-3.20,0.53,12,0.00,-1380.00,8333.00,7950,20240807,-44.40,4405,20241122,0.34,7950,-44.40,20240807,4405,0.34,20241122,7950,-44.40,20240807,4405,0.34,20241122,0.11,N,139990,500,132 억,,5437606,N,N,0,N,00,N 20241125,160909,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4445,5,2,0.11,82546390,18624,54.19,4440,4455,4415,5770,3110,4440,4432.26,20.50,0,1564,4623,4531,4468,4376,4313,4500,4345,133,1330,500,3280,5,1,26517744,1179,-3.22,0.53,12,0.07,-1380.00,8333.00,7950,20240807,-44.09,4405,20241122,0.91,7950,-44.09,20240807,4405,0.91,20241122,7950,-44.09,20240807,4405,0.91,20241122,0.11,N,139990,500,132 억,,5436217,N,N,1,N,00,N 20241125,150928,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-5,5,-0.11,81066560,18291,53.22,4440,4455,4415,5770,3110,4440,4432.05,20.50,0,1690,4623,4531,4468,4376,4313,4500,4345,133,1330,500,3280,5,1,26517744,1176,-3.21,0.53,12,0.07,-1380.00,8333.00,7950,20240807,-44.21,4405,20241122,0.68,7950,-44.21,20240807,4405,0.68,20241122,7950,-44.21,20240807,4405,0.68,20241122,0.11,N,139990,500,132 억,,5436217,N,N,1,N,00,N 20241125,140925,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,-5,5,-0.11,77626235,17515,50.96,4440,4455,4415,5770,3110,4440,4431.99,20.50,0,1690,4623,4531,4468,4376,4313,4500,4345,133,1330,500,3280,5,1,26517744,1176,-3.21,0.53,12,0.07,-1380.00,8333.00,7950,20240807,-44.21,4405,20241122,0.68,7950,-44.21,20240807,4405,0.68,20241122,7950,-44.21,20240807,4405,0.68,20241122,0.11,N,139990,500,132 억,,5436217,N,N,1,N,00,N diff --git a/140070/price/prices-20241101.csv b/140070/price/prices-20241101.csv index c28adfc9a2ba..60c129506685 100644 --- a/140070/price/prices-20241101.csv +++ b/140070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160922,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2785,-30,5,-1.07,210505245,75907,64.88,2790,2810,2745,3655,1975,2815,2773.16,1.32,0,2893,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1030,17.74,0.53,12,0.21,157.00,5239.00,4650,20240103,-40.11,2455,20240805,13.44,4650,-40.11,20240103,2455,13.44,20240805,4650,-40.11,20240103,2455,13.44,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N +20241126,150930,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2770,-45,5,-1.60,169745995,61266,52.36,2790,2810,2745,3655,1975,2815,2770.59,1.32,0,2227,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1025,17.64,0.53,12,0.17,157.00,5239.00,4650,20240103,-40.43,2455,20240805,12.83,4650,-40.43,20240103,2455,12.83,20240805,4650,-40.43,20240103,2455,12.83,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N +20241126,140931,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2770,-45,5,-1.60,129626195,46753,39.96,2790,2810,2745,3655,1975,2815,2772.51,1.32,0,-1335,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1025,17.64,0.53,12,0.13,157.00,5239.00,4650,20240103,-40.43,2455,20240805,12.83,4650,-40.43,20240103,2455,12.83,20240805,4650,-40.43,20240103,2455,12.83,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N +20241126,130928,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2765,-50,5,-1.78,124134340,44767,38.26,2790,2810,2745,3655,1975,2815,2772.83,1.32,0,-651,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1023,17.61,0.53,12,0.12,157.00,5239.00,4650,20240103,-40.54,2455,20240805,12.63,4650,-40.54,20240103,2455,12.63,20240805,4650,-40.54,20240103,2455,12.63,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N +20241126,120933,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2765,-50,5,-1.78,117422485,42346,36.19,2790,2810,2745,3655,1975,2815,2772.86,1.32,0,-313,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1023,17.61,0.53,12,0.11,157.00,5239.00,4650,20240103,-40.54,2455,20240805,12.63,4650,-40.54,20240103,2455,12.63,20240805,4650,-40.54,20240103,2455,12.63,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N +20241126,110938,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2765,-50,5,-1.78,110009470,39666,33.90,2790,2810,2745,3655,1975,2815,2773.32,1.32,0,1217,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1023,17.61,0.53,12,0.11,157.00,5239.00,4650,20240103,-40.54,2455,20240805,12.63,4650,-40.54,20240103,2455,12.63,20240805,4650,-40.54,20240103,2455,12.63,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N +20241126,100942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2780,-35,5,-1.24,41933000,15022,12.84,2790,2810,2770,3655,1975,2815,2791.32,1.32,0,-746,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1028,17.71,0.53,12,0.04,157.00,5239.00,4650,20240103,-40.22,2455,20240805,13.24,4650,-40.22,20240103,2455,13.24,20240805,4650,-40.22,20240103,2455,13.24,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N +20241126,090934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2800,-15,5,-0.53,14292190,5128,4.38,2790,2805,2770,3655,1975,2815,2786.68,1.32,0,-190,2925,2870,2795,2740,2665,2897,2767,37,840,100,1740,5,1,36988000,1036,17.83,0.53,12,0.01,157.00,5239.00,4650,20240103,-39.78,2455,20240805,14.05,4650,-39.78,20240103,2455,14.05,20240805,4650,-39.78,20240103,2455,14.05,20240805,2.14,N,140070,100,36 억,,488046,N,N,0,N,00,N 20241125,160909,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,95,2,3.49,316335325,112974,283.35,2720,2850,2720,3535,1905,2720,2800.07,1.41,0,-35421,2813,2766,2733,2686,2653,2790,2710,37,815,100,1680,5,1,36988000,1041,17.93,0.54,12,0.31,157.00,5239.00,4650,20240103,-39.46,2455,20240805,14.66,4650,-39.46,20240103,2455,14.66,20240805,4650,-39.46,20240103,2455,14.66,20240805,2.17,N,140070,100,36 억,,523023,N,N,0,N,00,N 20241125,150928,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,90,2,3.31,294997950,105386,264.32,2720,2850,2720,3535,1905,2720,2799.21,1.41,0,-32759,2813,2766,2733,2686,2653,2790,2710,37,815,100,1680,5,1,36988000,1039,17.90,0.54,12,0.28,157.00,5239.00,4650,20240103,-39.57,2455,20240805,14.46,4650,-39.57,20240103,2455,14.46,20240805,4650,-39.57,20240103,2455,14.46,20240805,2.17,N,140070,100,36 억,,523023,N,N,0,N,00,N 20241125,140926,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2785,65,2,2.39,85937410,31154,78.14,2720,2785,2720,3535,1905,2720,2758.47,1.41,0,5982,2813,2766,2733,2686,2653,2790,2710,37,815,100,1680,5,1,36988000,1030,17.74,0.53,12,0.08,157.00,5239.00,4650,20240103,-40.11,2455,20240805,13.44,4650,-40.11,20240103,2455,13.44,20240805,4650,-40.11,20240103,2455,13.44,20240805,2.17,N,140070,100,36 억,,523023,N,N,0,N,00,N diff --git a/140410/price/prices-20241101.csv b/140410/price/prices-20241101.csv index ab3184c03e17..b013afe5fbfa 100644 --- a/140410/price/prices-20241101.csv +++ b/140410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160922,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30950,-1100,5,-3.43,2867958600,92191,111.43,31800,32000,30750,41650,22450,32050,31109.19,20.88,0,-13384,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9274,-68.78,14.92,12,0.31,-450.00,2075.00,50200,20240306,-38.35,27000,20240930,14.63,50200,-38.35,20240306,27000,14.63,20240930,50200,-38.35,20240306,27000,14.63,20240930,0.50,N,140410,500,149 억,,6256077,N,N,110,N,00,N +20241126,150931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30950,-1100,5,-3.43,2711019950,87119,105.30,31800,32000,30750,41650,22450,32050,31118.58,20.88,0,-15446,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9274,-68.78,14.92,12,0.29,-450.00,2075.00,50200,20240306,-38.35,27000,20240930,14.63,50200,-38.35,20240306,27000,14.63,20240930,50200,-38.35,20240306,27000,14.63,20240930,0.50,N,140410,500,149 억,,6256077,N,N,351,N,00,N +20241126,140931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,-1200,5,-3.74,2518726600,80893,97.77,31800,32000,30750,41650,22450,32050,31136.52,20.88,0,-16801,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9244,-68.56,14.87,12,0.27,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.50,N,140410,500,149 억,,6256077,N,N,351,N,00,N +20241126,130929,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,-1200,5,-3.74,2127336000,68191,82.42,31800,32000,30850,41650,22450,32050,31196.73,20.88,0,-13079,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9244,-68.56,14.87,12,0.23,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.50,N,140410,500,149 억,,6256077,N,N,351,N,00,N +20241126,120933,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30950,-1100,5,-3.43,1853720250,59345,71.73,31800,32000,30900,41650,22450,32050,31236.33,20.88,0,-12068,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9274,-68.78,14.92,12,0.20,-450.00,2075.00,50200,20240306,-38.35,27000,20240930,14.63,50200,-38.35,20240306,27000,14.63,20240930,50200,-38.35,20240306,27000,14.63,20240930,0.50,N,140410,500,149 억,,6256077,N,N,351,N,00,N +20241126,110938,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31050,-1000,5,-3.12,1585910450,50704,61.28,31800,32000,30900,41650,22450,32050,31277.82,20.88,0,-5562,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9304,-69.00,14.96,12,0.17,-450.00,2075.00,50200,20240306,-38.15,27000,20240930,15.00,50200,-38.15,20240306,27000,15.00,20240930,50200,-38.15,20240306,27000,15.00,20240930,0.50,N,140410,500,149 억,,6256077,N,N,351,N,00,N +20241126,100943,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31400,-650,5,-2.03,834657800,26518,32.05,31800,32000,31250,41650,22450,32050,31475.14,20.88,0,-4960,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9408,-69.78,15.13,12,0.09,-450.00,2075.00,50200,20240306,-37.45,27000,20240930,16.30,50200,-37.45,20240306,27000,16.30,20240930,50200,-37.45,20240306,27000,16.30,20240930,0.50,N,140410,500,149 억,,6256077,N,N,351,N,00,N +20241126,090935,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31600,-450,5,-1.40,122020350,3839,4.64,31800,32000,31600,41650,22450,32050,31784.41,20.88,0,-2380,32883,32466,31833,31416,30783,32675,31625,150,9600,500,23710,50,1,29963337,9468,-70.22,15.23,12,0.01,-450.00,2075.00,50200,20240306,-37.05,27000,20240930,17.04,50200,-37.05,20240306,27000,17.04,20240930,50200,-37.05,20240306,27000,17.04,20240930,0.50,N,140410,500,149 억,,6256077,N,N,351,N,00,N 20241125,160910,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,32050,300,2,0.94,2624344550,82519,76.57,31750,32250,31200,41250,22250,31750,31802.79,20.91,0,3543,33350,32550,31850,31050,30350,32950,31450,150,9500,500,23490,50,1,29963337,9603,-71.22,15.45,12,0.28,-450.00,2075.00,50200,20240306,-36.16,27000,20240930,18.70,50200,-36.16,20240306,27000,18.70,20240930,50200,-36.16,20240306,27000,18.70,20240930,0.51,N,140410,500,149 억,,6266279,N,N,351,N,00,N 20241125,150929,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31950,200,2,0.63,2412625900,75894,70.42,31750,32250,31200,41250,22250,31750,31789.42,20.91,0,1293,33350,32550,31850,31050,30350,32950,31450,150,9500,500,23490,50,1,29963337,9573,-71.00,15.40,12,0.25,-450.00,2075.00,50200,20240306,-36.35,27000,20240930,18.33,50200,-36.35,20240306,27000,18.33,20240930,50200,-36.35,20240306,27000,18.33,20240930,0.51,N,140410,500,149 억,,6266279,N,N,67,N,00,N 20241125,140926,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31850,100,2,0.31,2084993550,65609,60.88,31750,32250,31200,41250,22250,31750,31779.08,20.91,0,-2372,33350,32550,31850,31050,30350,32950,31450,150,9500,500,23490,50,1,29963337,9543,-70.78,15.35,12,0.22,-450.00,2075.00,50200,20240306,-36.55,27000,20240930,17.96,50200,-36.55,20240306,27000,17.96,20240930,50200,-36.55,20240306,27000,17.96,20240930,0.51,N,140410,500,149 억,,6266279,N,N,67,N,00,N diff --git a/140430/price/prices-20241101.csv b/140430/price/prices-20241101.csv index 4bf6fcf4e4d6..9ee16f13594a 100644 --- a/140430/price/prices-20241101.csv +++ b/140430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,105,2,4.13,529325060,201479,134.72,2580,2690,2545,3305,1785,2545,2627.19,0.74,0,25824,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,506,22.46,2.22,12,1.05,118.00,1195.00,9410,20240503,-71.84,2440,20241115,8.61,9410,-71.84,20240503,2440,8.61,20241115,9410,-71.84,20240503,2440,8.61,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N +20241126,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,90,2,3.54,471607560,179590,120.08,2580,2690,2545,3305,1785,2545,2626.02,0.74,0,11706,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,503,22.33,2.21,12,0.94,118.00,1195.00,9410,20240503,-72.00,2440,20241115,7.99,9410,-72.00,20240503,2440,7.99,20241115,9410,-72.00,20240503,2440,7.99,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N +20241126,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,65,2,2.55,429651070,163700,109.46,2580,2690,2545,3305,1785,2545,2624.62,0.74,0,4068,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,499,22.12,2.18,12,0.86,118.00,1195.00,9410,20240503,-72.26,2440,20241115,6.97,9410,-72.26,20240503,2440,6.97,20241115,9410,-72.26,20240503,2440,6.97,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N +20241126,130929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2640,95,2,3.73,369395140,140683,94.07,2580,2690,2545,3305,1785,2545,2625.73,0.74,0,-2420,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,504,22.37,2.21,12,0.74,118.00,1195.00,9410,20240503,-71.94,2440,20241115,8.20,9410,-71.94,20240503,2440,8.20,20241115,9410,-71.94,20240503,2440,8.20,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N +20241126,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,70,2,2.75,333636000,127065,84.96,2580,2690,2545,3305,1785,2545,2625.71,0.74,0,-3045,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,500,22.16,2.19,12,0.67,118.00,1195.00,9410,20240503,-72.21,2440,20241115,7.17,9410,-72.21,20240503,2440,7.17,20241115,9410,-72.21,20240503,2440,7.17,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N +20241126,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,70,2,2.75,315900900,120291,80.43,2580,2690,2545,3305,1785,2545,2626.14,0.74,0,-1994,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,500,22.16,2.19,12,0.63,118.00,1195.00,9410,20240503,-72.21,2440,20241115,7.17,9410,-72.21,20240503,2440,7.17,20241115,9410,-72.21,20240503,2440,7.17,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N +20241126,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,75,2,2.95,282967185,107719,72.03,2580,2690,2545,3305,1785,2545,2626.90,0.74,0,1587,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,500,22.20,2.19,12,0.56,118.00,1195.00,9410,20240503,-72.16,2440,20241115,7.38,9410,-72.16,20240503,2440,7.38,20241115,9410,-72.16,20240503,2440,7.38,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N +20241126,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,85,2,3.34,110526730,42248,28.25,2580,2690,2545,3305,1785,2545,2616.14,0.74,0,3155,2691,2617,2551,2477,2411,2655,2515,19,760,100,1570,5,1,19102219,502,22.29,2.20,12,0.22,118.00,1195.00,9410,20240503,-72.05,2440,20241115,7.79,9410,-72.05,20240503,2440,7.79,20241115,9410,-72.05,20240503,2440,7.79,20241115,2.30,N,140430,100,19 억,,141083,N,N,0,N,00,N 20241125,160910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,50,2,2.00,378601890,149227,96.78,2500,2625,2485,3240,1750,2495,2537.09,0.50,0,45889,2611,2552,2501,2442,2391,2582,2472,19,745,100,1540,5,1,19102219,486,21.57,2.13,12,0.78,118.00,1195.00,9410,20240503,-72.95,2440,20241115,4.30,9410,-72.95,20240503,2440,4.30,20241115,9410,-72.95,20240503,2440,4.30,20241115,2.27,N,140430,100,19 억,,94850,N,N,0,N,00,N 20241125,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,35,2,1.40,369061315,145475,94.35,2500,2625,2485,3240,1750,2495,2536.94,0.50,0,44846,2611,2552,2501,2442,2391,2582,2472,19,745,100,1540,5,1,19102219,483,21.44,2.12,12,0.76,118.00,1195.00,9410,20240503,-73.11,2440,20241115,3.69,9410,-73.11,20240503,2440,3.69,20241115,9410,-73.11,20240503,2440,3.69,20241115,2.27,N,140430,100,19 억,,94850,N,N,0,N,00,N 20241125,140926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,35,2,1.40,351950440,138711,89.96,2500,2625,2485,3240,1750,2495,2537.29,0.50,0,42896,2611,2552,2501,2442,2391,2582,2472,19,745,100,1540,5,1,19102219,483,21.44,2.12,12,0.73,118.00,1195.00,9410,20240503,-73.11,2440,20241115,3.69,9410,-73.11,20240503,2440,3.69,20241115,9410,-73.11,20240503,2440,3.69,20241115,2.27,N,140430,100,19 억,,94850,N,N,0,N,00,N diff --git a/140520/price/prices-20241101.csv b/140520/price/prices-20241101.csv index 6f3b97cc2160..6e1b0e0d575c 100644 --- a/140520/price/prices-20241101.csv +++ b/140520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-45,5,-1.98,16034640,7191,133.99,2285,2285,2200,2950,1590,2270,2229.82,0.18,0,-29,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,470,18.24,0.31,12,0.03,122.00,7191.00,2750,20240102,-19.09,2080,20241113,6.97,2750,-19.09,20240102,2080,6.97,20241113,2750,-19.09,20240102,2080,6.97,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N +20241126,150931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-50,5,-2.20,13376775,5996,111.72,2285,2285,2200,2950,1590,2270,2230.95,0.18,0,-5,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,469,18.20,0.31,12,0.03,122.00,7191.00,2750,20240102,-19.27,2080,20241113,6.73,2750,-19.27,20240102,2080,6.73,20241113,2750,-19.27,20240102,2080,6.73,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N +20241126,140932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-45,5,-1.98,12108755,5425,101.08,2285,2285,2200,2950,1590,2270,2232.03,0.18,0,-5,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,470,18.24,0.31,12,0.03,122.00,7191.00,2750,20240102,-19.09,2080,20241113,6.97,2750,-19.09,20240102,2080,6.97,20241113,2750,-19.09,20240102,2080,6.97,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N +20241126,130929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,0,3,0.00,4014165,1770,32.98,2285,2285,2260,2950,1590,2270,2267.89,0.18,0,-34,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,479,18.61,0.32,12,0.01,122.00,7191.00,2750,20240102,-17.45,2080,20241113,9.13,2750,-17.45,20240102,2080,9.13,20241113,2750,-17.45,20240102,2080,9.13,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N +20241126,120934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,0,3,0.00,3807595,1679,31.28,2285,2285,2260,2950,1590,2270,2267.78,0.18,0,-34,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,479,18.61,0.32,12,0.01,122.00,7191.00,2750,20240102,-17.45,2080,20241113,9.13,2750,-17.45,20240102,2080,9.13,20241113,2750,-17.45,20240102,2080,9.13,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N +20241126,110939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,0,3,0.00,3142490,1386,25.82,2285,2285,2260,2950,1590,2270,2267.31,0.18,0,-34,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,479,18.61,0.32,12,0.01,122.00,7191.00,2750,20240102,-17.45,2080,20241113,9.13,2750,-17.45,20240102,2080,9.13,20241113,2750,-17.45,20240102,2080,9.13,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N +20241126,100943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,0,3,0.00,1543190,680,12.67,2285,2285,2260,2950,1590,2270,2269.40,0.18,0,-20,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,479,18.61,0.32,12,0.00,122.00,7191.00,2750,20240102,-17.45,2080,20241113,9.13,2750,-17.45,20240102,2080,9.13,20241113,2750,-17.45,20240102,2080,9.13,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N +20241126,090935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,5,2,0.22,166665,73,1.36,2285,2285,2275,2950,1590,2270,2283.08,0.18,0,-20,2323,2296,2273,2246,2223,2285,2235,106,680,500,1630,5,1,21109243,480,18.65,0.32,12,0.00,122.00,7191.00,2750,20240102,-17.27,2080,20241113,9.38,2750,-17.27,20240102,2080,9.38,20241113,2750,-17.27,20240102,2080,9.38,20241113,1.16,N,140520,500,105 억,,37976,N,N,0,N,00,N 20241125,160910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,10,2,0.44,12203920,5367,86.80,2275,2300,2250,2935,1585,2260,2273.88,0.18,0,-14,2306,2282,2251,2227,2196,2287,2232,106,675,500,1620,5,1,21109243,479,18.61,0.32,12,0.03,122.00,7191.00,2750,20240102,-17.45,2080,20241113,9.13,2750,-17.45,20240102,2080,9.13,20241113,2750,-17.45,20240102,2080,9.13,20241113,1.16,N,140520,500,105 억,,37990,N,N,0,N,00,N 20241125,150929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,5,2,0.22,10497140,4614,74.62,2275,2300,2250,2935,1585,2260,2275.06,0.18,0,-14,2306,2282,2251,2227,2196,2287,2232,106,675,500,1620,5,1,21109243,478,18.57,0.31,12,0.02,122.00,7191.00,2750,20240102,-17.64,2080,20241113,8.89,2750,-17.64,20240102,2080,8.89,20241113,2750,-17.64,20240102,2080,8.89,20241113,1.16,N,140520,500,105 억,,37990,N,N,0,N,00,N 20241125,140927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,10,2,0.44,9347945,4106,66.41,2275,2300,2250,2935,1585,2260,2276.65,0.18,0,-14,2306,2282,2251,2227,2196,2287,2232,106,675,500,1620,5,1,21109243,479,18.61,0.32,12,0.02,122.00,7191.00,2750,20240102,-17.45,2080,20241113,9.13,2750,-17.45,20240102,2080,9.13,20241113,2750,-17.45,20240102,2080,9.13,20241113,1.16,N,140520,500,105 억,,37990,N,N,0,N,00,N diff --git a/140610/price/prices-20241101.csv b/140610/price/prices-20241101.csv index b821169da6dc..7f79f3985f6e 100644 --- a/140610/price/prices-20241101.csv +++ b/140610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160923,57,100.00,KONEX,,,N,N,N,N, ,N,12130,-150,5,-1.22,83588570,6963,132.98,12800,12800,11670,14120,10440,12280,12004.66,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1322,-11.53,-24.07,12,0.06,-1052.00,-504.00,13290,20241105,-8.73,2800,20240322,333.21,13290,-8.73,20241105,2800,333.21,20240322,13290,-8.73,20241105,2800,333.21,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241126,150931,57,100.00,KONEX,,,N,N,N,N, ,N,12150,-130,5,-1.06,78244750,6523,124.58,12800,12800,11670,14120,10440,12280,11995.21,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1324,-11.55,-24.11,12,0.06,-1052.00,-504.00,13290,20241105,-8.58,2800,20240322,333.93,13290,-8.58,20241105,2800,333.93,20240322,13290,-8.58,20241105,2800,333.93,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241126,140932,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-180,5,-1.47,68193610,5693,108.73,12800,12800,11670,14120,10440,12280,11978.50,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1318,-11.50,-24.01,12,0.05,-1052.00,-504.00,13290,20241105,-8.95,2800,20240322,332.14,13290,-8.95,20241105,2800,332.14,20240322,13290,-8.95,20241105,2800,332.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241126,130930,57,100.00,KONEX,,,N,N,N,N, ,N,12110,-170,5,-1.38,66172900,5526,105.54,12800,12800,11670,14120,10440,12280,11974.83,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1320,-11.51,-24.03,12,0.05,-1052.00,-504.00,13290,20241105,-8.88,2800,20240322,332.50,13290,-8.88,20241105,2800,332.50,20240322,13290,-8.88,20241105,2800,332.50,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241126,120934,57,100.00,KONEX,,,N,N,N,N, ,N,11890,-390,5,-3.18,49036100,4091,78.13,12800,12800,11670,14120,10440,12280,11986.34,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1296,-11.30,-23.59,12,0.04,-1052.00,-504.00,13290,20241105,-10.53,2800,20240322,324.64,13290,-10.53,20241105,2800,324.64,20240322,13290,-10.53,20241105,2800,324.64,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241126,110939,57,100.00,KONEX,,,N,N,N,N, ,N,12110,-170,5,-1.38,28376650,2364,45.15,12800,12800,11670,14120,10440,12280,12003.66,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1320,-11.51,-24.03,12,0.02,-1052.00,-504.00,13290,20241105,-8.88,2800,20240322,332.50,13290,-8.88,20241105,2800,332.50,20240322,13290,-8.88,20241105,2800,332.50,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241126,100944,57,100.00,KONEX,,,N,N,N,N, ,N,12290,10,2,0.08,1645340,131,2.50,12800,12800,11670,14120,10440,12280,12559.85,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1339,-11.68,-24.38,12,0.00,-1052.00,-504.00,13290,20241105,-7.52,2800,20240322,338.93,13290,-7.52,20241105,2800,338.93,20240322,13290,-7.52,20241105,2800,338.93,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241126,090936,57,100.00,KONEX,,,N,N,N,N, ,N,12770,490,2,3.99,851670,67,1.28,12800,12800,11670,14120,10440,12280,12711.49,0.00,0,0,12860,12570,12260,11970,11660,12415,11815,54,1840,500,7850,10,1,10896421,1391,-12.14,-25.34,12,0.00,-1052.00,-504.00,13290,20241105,-3.91,2800,20240322,356.07,13290,-3.91,20241105,2800,356.07,20240322,13290,-3.91,20241105,2800,356.07,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241125,160911,57,100.00,KONEX,,,N,N,N,N, ,N,12280,340,2,2.85,63890580,5236,65.86,12550,12550,11950,13730,10150,11940,12202.17,0.00,0,0,12700,12320,12020,11640,11340,12170,11490,54,1790,500,7640,10,1,10896421,1338,-11.67,-24.37,12,0.05,-1052.00,-504.00,13290,20241105,-7.60,2800,20240322,338.57,13290,-7.60,20241105,2800,338.57,20240322,13290,-7.60,20241105,2800,338.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241125,150929,57,100.00,KONEX,,,N,N,N,N, ,N,12000,60,2,0.50,62426300,5114,64.33,12550,12550,11950,13730,10150,11940,12206.94,0.00,0,0,12700,12320,12020,11640,11340,12170,11490,54,1790,500,7640,10,1,10896421,1308,-11.41,-23.81,12,0.05,-1052.00,-504.00,13290,20241105,-9.71,2800,20240322,328.57,13290,-9.71,20241105,2800,328.57,20240322,13290,-9.71,20241105,2800,328.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241125,140927,57,100.00,KONEX,,,N,N,N,N, ,N,12250,310,2,2.60,34605110,2800,35.22,12550,12550,12200,13730,10150,11940,12358.97,0.00,0,0,12700,12320,12020,11640,11340,12170,11490,54,1790,500,7640,10,1,10896421,1335,-11.64,-24.31,12,0.03,-1052.00,-504.00,13290,20241105,-7.83,2800,20240322,337.50,13290,-7.83,20241105,2800,337.50,20240322,13290,-7.83,20241105,2800,337.50,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20241101.csv b/140660/price/prices-20241101.csv index 40c08974dd88..24d480eb2da3 100644 --- a/140660/price/prices-20241101.csv +++ b/140660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160924,57,100.00,KONEX,,,N,N,N,N, ,N,1071,-188,4,-14.93,1071,1,100.00,1071,1071,1071,1447,1071,1259,1071.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,27,9.39,0.32,12,0.00,114.00,3341.00,2175,20240514,-50.76,1000,20240704,7.10,2175,-50.76,20240514,1000,7.10,20240704,2175,-50.76,20240514,1000,7.10,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241126,150932,57,100.00,KONEX,,,N,N,N,N, ,N,1259,0,3,0.00,0,0,0.00,0,0,0,1447,1071,1259,0.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241126,140932,57,100.00,KONEX,,,N,N,N,N, ,N,1259,0,3,0.00,0,0,0.00,0,0,0,1447,1071,1259,0.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241126,130930,57,100.00,KONEX,,,N,N,N,N, ,N,1259,0,3,0.00,0,0,0.00,0,0,0,1447,1071,1259,0.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241126,120935,57,100.00,KONEX,,,N,N,N,N, ,N,1259,0,3,0.00,0,0,0.00,0,0,0,1447,1071,1259,0.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241126,110939,57,100.00,KONEX,,,N,N,N,N, ,N,1259,0,3,0.00,0,0,0.00,0,0,0,1447,1071,1259,0.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241126,100944,57,100.00,KONEX,,,N,N,N,N, ,N,1259,0,3,0.00,0,0,0.00,0,0,0,1447,1071,1259,0.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241126,090936,57,100.00,KONEX,,,N,N,N,N, ,N,1259,0,3,0.00,0,0,0.00,0,0,0,1447,1071,1259,0.00,0.00,0,0,1259,1259,1259,1259,1259,1259,1259,12,188,500,750,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241125,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1259,159,2,14.45,1259,1,25.00,1259,1259,1259,1265,935,1100,1259.00,0.00,0,0,1233,1166,1133,1066,1033,1150,1050,12,165,500,660,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241125,150930,57,100.00,KONEX,,,N,N,N,N, ,N,1259,159,2,14.45,1259,1,25.00,1259,1259,1259,1265,935,1100,1259.00,0.00,0,0,1233,1166,1133,1066,1033,1150,1050,12,165,500,660,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241125,140927,57,100.00,KONEX,,,N,N,N,N, ,N,1259,159,2,14.45,1259,1,25.00,1259,1259,1259,1265,935,1100,1259.00,0.00,0,0,1233,1166,1133,1066,1033,1150,1050,12,165,500,660,1,1,2487252,31,11.04,0.38,12,0.00,114.00,3341.00,2175,20240514,-42.11,1000,20240704,25.90,2175,-42.11,20240514,1000,25.90,20240704,2175,-42.11,20240514,1000,25.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20241101.csv b/140670/price/prices-20241101.csv index 995125545c90..e41ba6024300 100644 --- a/140670/price/prices-20241101.csv +++ b/140670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11390,110,2,0.98,1679988910,148024,122.96,11280,11550,11100,14660,7900,11280,11349.47,1.71,0,20679,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1060,-17.91,2.89,12,1.59,-636.00,3941.00,24500,20240321,-53.51,9520,20241113,19.64,24500,-53.51,20240321,9520,19.64,20241113,24500,-53.51,20240321,9520,19.64,20241113,4.36,N,140670,500,46 억,,159417,N,N,366,N,00,N +20241126,150932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11390,110,2,0.98,1628687800,143514,119.21,11280,11550,11100,14660,7900,11280,11348.67,1.71,0,21281,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1060,-17.91,2.89,12,1.54,-636.00,3941.00,24500,20240321,-53.51,9520,20241113,19.64,24500,-53.51,20240321,9520,19.64,20241113,24500,-53.51,20240321,9520,19.64,20241113,4.36,N,140670,500,46 억,,159417,N,N,1,N,00,N +20241126,140933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11320,40,2,0.35,1532861410,135076,112.20,11280,11550,11100,14660,7900,11280,11348.18,1.71,0,19001,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1053,-17.80,2.87,12,1.45,-636.00,3941.00,24500,20240321,-53.80,9520,20241113,18.91,24500,-53.80,20240321,9520,18.91,20241113,24500,-53.80,20240321,9520,18.91,20241113,4.36,N,140670,500,46 억,,159417,N,N,1,N,00,N +20241126,130930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11350,70,2,0.62,1443118650,127144,105.61,11280,11550,11100,14660,7900,11280,11350.31,1.71,0,17093,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1056,-17.85,2.88,12,1.37,-636.00,3941.00,24500,20240321,-53.67,9520,20241113,19.22,24500,-53.67,20240321,9520,19.22,20241113,24500,-53.67,20240321,9520,19.22,20241113,4.36,N,140670,500,46 억,,159417,N,N,1,N,00,N +20241126,120935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11410,130,2,1.15,1288580330,113511,94.29,11280,11550,11100,14660,7900,11280,11352.08,1.71,0,11978,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1061,-17.94,2.90,12,1.22,-636.00,3941.00,24500,20240321,-53.43,9520,20241113,19.85,24500,-53.43,20240321,9520,19.85,20241113,24500,-53.43,20240321,9520,19.85,20241113,4.36,N,140670,500,46 억,,159417,N,N,1,N,00,N +20241126,110940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11420,140,2,1.24,780912050,69200,57.48,11280,11470,11100,14660,7900,11280,11284.86,1.71,0,5276,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1062,-17.96,2.90,12,0.74,-636.00,3941.00,24500,20240321,-53.39,9520,20241113,19.96,24500,-53.39,20240321,9520,19.96,20241113,24500,-53.39,20240321,9520,19.96,20241113,4.36,N,140670,500,46 억,,159417,N,N,1,N,00,N +20241126,100944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,10,2,0.09,466456030,41483,34.46,11280,11370,11100,14660,7900,11280,11244.44,1.71,0,-2399,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1050,-17.75,2.86,12,0.45,-636.00,3941.00,24500,20240321,-53.92,9520,20241113,18.59,24500,-53.92,20240321,9520,18.59,20241113,24500,-53.92,20240321,9520,18.59,20241113,4.36,N,140670,500,46 억,,159417,N,N,1,N,00,N +20241126,090936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11130,-150,5,-1.33,103133190,9207,7.65,11280,11300,11100,14660,7900,11280,11200.92,1.71,0,-1229,11533,11406,11153,11026,10773,11470,11090,47,3380,500,7210,10,1,9303140,1035,-17.50,2.82,12,0.10,-636.00,3941.00,24500,20240321,-54.57,9520,20241113,16.91,24500,-54.57,20240321,9520,16.91,20241113,24500,-54.57,20240321,9520,16.91,20241113,4.36,N,140670,500,46 억,,159417,N,N,1,N,00,N 20241125,160911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11280,400,2,3.68,1330891080,119556,43.70,11040,11280,10900,14140,7620,10880,11131.48,1.70,0,1127,11533,11206,10823,10496,10113,11370,10660,47,3260,500,6960,10,1,9303140,1049,-17.74,2.86,12,1.29,-636.00,3941.00,24500,20240321,-53.96,9520,20241113,18.49,24500,-53.96,20240321,9520,18.49,20241113,24500,-53.96,20240321,9520,18.49,20241113,4.40,N,140670,500,46 억,,157693,N,N,1,N,00,N 20241125,150930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11200,320,2,2.94,1175537620,105742,38.65,11040,11270,10900,14140,7620,10880,11117.13,1.70,0,3733,11533,11206,10823,10496,10113,11370,10660,47,3260,500,6960,10,1,9303140,1042,-17.61,2.84,12,1.14,-636.00,3941.00,24500,20240321,-54.29,9520,20241113,17.65,24500,-54.29,20240321,9520,17.65,20241113,24500,-54.29,20240321,9520,17.65,20241113,4.40,N,140670,500,46 억,,157693,N,N,3,N,00,N 20241125,140928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11160,280,2,2.57,1074875590,96731,35.36,11040,11270,10900,14140,7620,10880,11112.11,1.70,0,1831,11533,11206,10823,10496,10113,11370,10660,47,3260,500,6960,10,1,9303140,1038,-17.55,2.83,12,1.04,-636.00,3941.00,24500,20240321,-54.45,9520,20241113,17.23,24500,-54.45,20240321,9520,17.23,20241113,24500,-54.45,20240321,9520,17.23,20241113,4.40,N,140670,500,46 억,,157693,N,N,3,N,00,N diff --git a/140860/price/prices-20241101.csv b/140860/price/prices-20241101.csv index bc625131d7b6..fb88b7e140f6 100644 --- a/140860/price/prices-20241101.csv +++ b/140860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160924,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,204500,-1000,5,-0.49,7466973000,36926,75.26,203500,209000,198700,267000,144000,205500,202214.32,31.44,0,10751,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,500,1,6983609,14281,57.93,9.77,12,0.53,3530.00,20921.00,224000,20241107,-8.71,139100,20240423,47.02,224000,-8.71,20241107,139100,47.02,20240423,224000,-8.71,20241107,139100,47.02,20240423,0.55,N,140860,500,34 억,,2195477,N,N,68,N,00,N +20241126,150932,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,202000,-3500,5,-1.70,6977200500,34516,70.35,203500,209000,198700,267000,144000,205500,202143.95,31.44,0,10454,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,500,1,6983609,14107,57.22,9.66,12,0.49,3530.00,20921.00,224000,20241107,-9.82,139100,20240423,45.22,224000,-9.82,20241107,139100,45.22,20240423,224000,-9.82,20241107,139100,45.22,20240423,0.55,N,140860,500,34 억,,2195477,N,N,279,N,00,N +20241126,140933,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,200000,-5500,5,-2.68,4927327800,24337,49.60,203500,209000,198700,267000,144000,205500,202462.42,31.44,0,6310,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,500,1,6983609,13967,56.66,9.56,12,0.35,3530.00,20921.00,224000,20241107,-10.71,139100,20240423,43.78,224000,-10.71,20241107,139100,43.78,20240423,224000,-10.71,20241107,139100,43.78,20240423,0.55,N,140860,500,34 억,,2195477,N,N,279,N,00,N +20241126,130930,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,199400,-6100,5,-2.97,3222247700,15801,32.21,203500,209000,199400,267000,144000,205500,203926.82,31.44,0,2308,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,100,1,6983609,13925,56.49,9.53,12,0.23,3530.00,20921.00,224000,20241107,-10.98,139100,20240423,43.35,224000,-10.98,20241107,139100,43.35,20240423,224000,-10.98,20241107,139100,43.35,20240423,0.55,N,140860,500,34 억,,2195477,N,N,279,N,00,N +20241126,120935,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,203500,-2000,5,-0.97,2204785000,10764,21.94,203500,209000,201000,267000,144000,205500,204829.52,31.44,0,1041,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,500,1,6983609,14212,57.65,9.73,12,0.15,3530.00,20921.00,224000,20241107,-9.15,139100,20240423,46.30,224000,-9.15,20241107,139100,46.30,20240423,224000,-9.15,20241107,139100,46.30,20240423,0.55,N,140860,500,34 억,,2195477,N,N,279,N,00,N +20241126,110940,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,204500,-1000,5,-0.49,1589532000,7747,15.79,203500,209000,201000,267000,144000,205500,205180.33,31.44,0,499,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,500,1,6983609,14281,57.93,9.77,12,0.11,3530.00,20921.00,224000,20241107,-8.71,139100,20240423,47.02,224000,-8.71,20241107,139100,47.02,20240423,224000,-8.71,20241107,139100,47.02,20240423,0.55,N,140860,500,34 억,,2195477,N,N,279,N,00,N +20241126,100945,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,205500,0,3,0.00,985935500,4808,9.80,203500,209000,201000,267000,144000,205500,205061.46,31.44,0,212,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,500,1,6983609,14351,58.22,9.82,12,0.07,3530.00,20921.00,224000,20241107,-8.26,139100,20240423,47.74,224000,-8.26,20241107,139100,47.74,20240423,224000,-8.26,20241107,139100,47.74,20240423,0.55,N,140860,500,34 억,,2195477,N,N,279,N,00,N +20241126,090937,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,203000,-2500,5,-1.22,278055000,1366,2.78,203500,209000,201000,267000,144000,205500,203554.17,31.44,0,7,214566,210032,204466,199932,194366,212300,202200,35,61500,500,152070,500,1,6983609,14177,57.51,9.70,12,0.02,3530.00,20921.00,224000,20241107,-9.38,139100,20240423,45.94,224000,-9.38,20241107,139100,45.94,20240423,224000,-9.38,20241107,139100,45.94,20240423,0.55,N,140860,500,34 억,,2195477,N,N,279,N,00,N 20241125,160912,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,205500,6200,2,3.11,10008520100,49042,85.14,199300,209000,198900,259000,139600,199300,204079.92,31.36,0,12793,212166,205732,194566,188132,176966,208950,191350,35,59700,500,147480,500,1,6983609,14351,58.22,9.82,12,0.70,3530.00,20921.00,224000,20241107,-8.26,139100,20240423,47.74,224000,-8.26,20241107,139100,47.74,20240423,224000,-8.26,20241107,139100,47.74,20240423,0.61,N,140860,500,34 억,,2189835,N,N,279,N,00,N 20241125,150930,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,204500,5200,2,2.61,9250628100,45344,78.72,199300,209000,198900,259000,139600,199300,204009.97,31.36,0,11802,212166,205732,194566,188132,176966,208950,191350,35,59700,500,147480,500,1,6983609,14281,57.93,9.77,12,0.65,3530.00,20921.00,224000,20241107,-8.71,139100,20240423,47.02,224000,-8.71,20241107,139100,47.02,20240423,224000,-8.71,20241107,139100,47.02,20240423,0.61,N,140860,500,34 억,,2189835,N,N,79,N,00,N 20241125,140928,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,205000,5700,2,2.86,7203745100,35340,61.35,199300,209000,198900,259000,139600,199300,203841.12,31.36,0,8269,212166,205732,194566,188132,176966,208950,191350,35,59700,500,147480,500,1,6983609,14316,58.07,9.80,12,0.51,3530.00,20921.00,224000,20241107,-8.48,139100,20240423,47.38,224000,-8.48,20241107,139100,47.38,20240423,224000,-8.48,20241107,139100,47.38,20240423,0.61,N,140860,500,34 억,,2189835,N,N,79,N,00,N diff --git a/140910/price/prices-20241101.csv b/140910/price/prices-20241101.csv index fcfb3d90be18..2f55248de145 100644 --- a/140910/price/prices-20241101.csv +++ b/140910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160925,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241126,150933,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241126,140933,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241126,130931,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241126,120936,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241126,110940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241126,100945,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241126,090937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241125,160912,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241125,150931,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241125,140928,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20241101.csv b/141000/price/prices-20241101.csv index 08a4c41f8e07..4701300838e7 100644 --- a/141000/price/prices-20241101.csv +++ b/141000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-50,5,-0.76,53948010,8298,86.43,6690,6690,6290,8550,4610,6580,6501.33,1.64,0,-47,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,791,48.73,0.45,12,0.07,134.00,14403.00,9530,20240104,-31.48,6230,20241112,4.82,9530,-31.48,20240104,6230,4.82,20241112,9530,-31.48,20240104,6230,4.82,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N +20241126,150933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-60,5,-0.91,50220040,7727,80.48,6690,6690,6290,8550,4610,6580,6499.29,1.64,0,-21,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,790,48.66,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.58,6230,20241112,4.65,9530,-31.58,20240104,6230,4.65,20241112,9530,-31.58,20240104,6230,4.65,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N +20241126,140933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-50,5,-0.76,47443960,7301,76.04,6690,6690,6290,8550,4610,6580,6498.28,1.64,0,-207,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,791,48.73,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.48,6230,20241112,4.82,9530,-31.48,20240104,6230,4.82,20241112,9530,-31.48,20240104,6230,4.82,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N +20241126,130931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,-30,5,-0.46,44468220,6846,71.31,6690,6690,6290,8550,4610,6580,6495.50,1.64,0,-192,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,794,48.88,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.27,6230,20241112,5.14,9530,-31.27,20240104,6230,5.14,20241112,9530,-31.27,20240104,6230,5.14,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N +20241126,120936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-40,5,-0.61,43297820,6666,69.43,6690,6690,6290,8550,4610,6580,6495.32,1.64,0,-194,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,792,48.81,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.37,6230,20241112,4.98,9530,-31.37,20240104,6230,4.98,20241112,9530,-31.37,20240104,6230,4.98,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N +20241126,110941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-60,5,-0.91,36250410,5588,58.20,6690,6690,6290,8550,4610,6580,6487.19,1.64,0,6,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,790,48.66,0.45,12,0.05,134.00,14403.00,9530,20240104,-31.58,6230,20241112,4.65,9530,-31.58,20240104,6230,4.65,20241112,9530,-31.58,20240104,6230,4.65,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N +20241126,100945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-90,5,-1.37,25857680,4000,41.66,6690,6690,6290,8550,4610,6580,6464.42,1.64,0,18,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,786,48.43,0.45,12,0.03,134.00,14403.00,9530,20240104,-31.90,6230,20241112,4.17,9530,-31.90,20240104,6230,4.17,20241112,9530,-31.90,20240104,6230,4.17,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N +20241126,090937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,20,2,0.30,1587600,240,2.50,6690,6690,6600,8550,4610,6580,6615.00,1.64,0,-6,6853,6716,6613,6476,6373,6665,6425,61,1970,500,4600,10,1,12114710,800,49.25,0.46,12,0.00,134.00,14403.00,9530,20240104,-30.75,6230,20241112,5.94,9530,-30.75,20240104,6230,5.94,20241112,9530,-30.75,20240104,6230,5.94,20241112,1.76,N,141000,500,60 억,,199236,N,N,0,N,00,N 20241125,160912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-10,5,-0.15,63121220,9600,194.29,6750,6750,6510,8560,4620,6590,6575.13,1.65,0,-157,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,797,49.10,0.46,12,0.08,134.00,14403.00,9530,20240104,-30.95,6230,20241112,5.62,9530,-30.95,20240104,6230,5.62,20241112,9530,-30.95,20240104,6230,5.62,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N 20241125,150931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-10,5,-0.15,47862410,7281,147.36,6750,6750,6510,8560,4620,6590,6573.60,1.65,0,-136,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,797,49.10,0.46,12,0.06,134.00,14403.00,9530,20240104,-30.95,6230,20241112,5.62,9530,-30.95,20240104,6230,5.62,20241112,9530,-30.95,20240104,6230,5.62,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N 20241125,140928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,-20,5,-0.30,39215280,5966,120.74,6750,6750,6510,8560,4620,6590,6573.13,1.65,0,-125,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,796,49.03,0.46,12,0.05,134.00,14403.00,9530,20240104,-31.06,6230,20241112,5.46,9530,-31.06,20240104,6230,5.46,20241112,9530,-31.06,20240104,6230,5.46,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N diff --git a/141080/price/prices-20241101.csv b/141080/price/prices-20241101.csv index 7200c323fa61..98ec847685c6 100644 --- a/141080/price/prices-20241101.csv +++ b/141080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160925,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,94300,-4900,5,-4.94,60735206800,633447,72.39,101100,101300,93400,128900,69500,99200,95881.83,11.46,0,-36471,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,34524,-35.80,17.51,12,1.73,-2634.00,5387.00,143600,20241111,-34.33,43200,20231117,118.29,143600,-34.33,20241111,46350,103.45,20240206,143600,-34.33,20241111,43200,118.29,20231127,1.23,N,141080,500,183 억,,4195046,N,N,521,N,00,N +20241126,150933,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,94000,-5200,5,-5.24,57429634400,598319,68.38,101100,101300,93400,128900,69500,99200,95984.97,11.46,0,-46998,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,34414,-35.69,17.45,12,1.63,-2634.00,5387.00,143600,20241111,-34.54,43200,20231117,117.59,143600,-34.54,20241111,46350,102.80,20240206,143600,-34.54,20241111,43200,117.59,20231127,1.23,N,141080,500,183 억,,4195046,N,N,438,N,00,N +20241126,140934,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,94300,-4900,5,-4.94,49167376700,510808,58.38,101100,101300,93400,128900,69500,99200,96254.12,11.46,0,-54528,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,34524,-35.80,17.51,12,1.40,-2634.00,5387.00,143600,20241111,-34.33,43200,20231117,118.29,143600,-34.33,20241111,46350,103.45,20240206,143600,-34.33,20241111,43200,118.29,20231127,1.23,N,141080,500,183 억,,4195046,N,N,438,N,00,N +20241126,130931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,94400,-4800,5,-4.84,40956893300,423405,48.39,101100,101300,94200,128900,69500,99200,96732.19,11.46,0,-72073,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,34560,-35.84,17.52,12,1.16,-2634.00,5387.00,143600,20241111,-34.26,43200,20231117,118.52,143600,-34.26,20241111,46350,103.67,20240206,143600,-34.26,20241111,43200,118.52,20231127,1.23,N,141080,500,183 억,,4195046,N,N,438,N,00,N +20241126,120936,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,95600,-3600,5,-3.63,34439381300,354805,40.55,101100,101300,95100,128900,69500,99200,97065.65,11.46,0,-57719,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,34999,-36.29,17.75,12,0.97,-2634.00,5387.00,143600,20241111,-33.43,43200,20231117,121.30,143600,-33.43,20241111,46350,106.26,20240206,143600,-33.43,20241111,43200,121.30,20231127,1.23,N,141080,500,183 억,,4195046,N,N,438,N,00,N +20241126,110941,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,95800,-3400,5,-3.43,30590944500,314497,35.94,101100,101300,95300,128900,69500,99200,97269.43,11.46,0,-52596,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,35073,-36.37,17.78,12,0.86,-2634.00,5387.00,143600,20241111,-33.29,43200,20231117,121.76,143600,-33.29,20241111,46350,106.69,20240206,143600,-33.29,20241111,43200,121.76,20231127,1.23,N,141080,500,183 억,,4195046,N,N,438,N,00,N +20241126,100945,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,97000,-2200,5,-2.22,23552579300,241044,27.55,101100,101300,95400,128900,69500,99200,97710.70,11.46,0,-39741,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,35512,-36.83,18.01,12,0.66,-2634.00,5387.00,143600,20241111,-32.45,43200,20231117,124.54,143600,-32.45,20241111,46350,109.28,20240206,143600,-32.45,20241111,43200,124.54,20231127,1.23,N,141080,500,183 억,,4195046,N,N,438,N,00,N +20241126,090937,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,99100,-100,5,-0.10,6029574600,60320,6.89,101100,101300,99000,128900,69500,99200,99959.80,11.46,0,-23819,102666,100932,98966,97232,95266,101800,98100,183,29700,500,73400,100,1,36610338,36281,-37.62,18.40,12,0.16,-2634.00,5387.00,143600,20241111,-30.99,43200,20231117,129.40,143600,-30.99,20241111,46350,113.81,20240206,143600,-30.99,20241111,43200,129.40,20231127,1.23,N,141080,500,183 억,,4195046,N,N,438,N,00,N 20241125,160912,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,99200,3700,2,3.87,86289389400,871218,62.03,99000,100700,97000,124100,66900,95500,99049.56,12.28,0,-153989,103566,99532,95766,91732,87966,97650,89850,183,28600,500,70670,100,1,36610338,36317,-37.66,18.41,12,2.38,-2634.00,5387.00,143600,20241111,-30.92,43200,20231117,129.63,143600,-30.92,20241111,46350,114.02,20240206,143600,-30.92,20241111,43200,129.63,20231127,1.24,N,141080,500,183 억,,4494239,N,N,438,N,00,N 20241125,150931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,99500,4000,2,4.19,82426838600,832350,59.26,99000,100700,97000,124100,66900,95500,99034.39,12.28,0,-144480,103566,99532,95766,91732,87966,97650,89850,183,28600,500,70670,100,1,36610338,36427,-37.78,18.47,12,2.27,-2634.00,5387.00,143600,20241111,-30.71,43200,20231117,130.32,143600,-30.71,20241111,46350,114.67,20240206,143600,-30.71,20241111,43200,130.32,20231127,1.24,N,141080,500,183 억,,4494239,N,N,384,N,00,N 20241125,140929,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,99300,3800,2,3.98,76703908300,774791,55.17,99000,100700,97000,124100,66900,95500,99005.16,12.28,0,-132431,103566,99532,95766,91732,87966,97650,89850,183,28600,500,70670,100,1,36610338,36354,-37.70,18.43,12,2.12,-2634.00,5387.00,143600,20241111,-30.85,43200,20231117,129.86,143600,-30.85,20241111,46350,114.24,20240206,143600,-30.85,20241111,43200,129.86,20231127,1.24,N,141080,500,183 억,,4494239,N,N,384,N,00,N diff --git a/142210/price/prices-20241101.csv b/142210/price/prices-20241101.csv index 59209b229aff..214e0f9eeca6 100644 --- a/142210/price/prices-20241101.csv +++ b/142210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160926,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5230,170,2,3.36,876135240,170534,146.58,5070,5230,5020,6570,3550,5060,5137.53,1.40,0,2241,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,1007,5.39,0.91,12,0.89,970.00,5719.00,8000,20240123,-34.62,3775,20231205,38.54,8000,-34.62,20240123,4090,27.87,20240102,8000,-34.62,20240123,3775,38.54,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N +20241126,150934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5190,130,2,2.57,778372980,151788,130.47,5070,5200,5020,6570,3550,5060,5128.03,1.40,0,3075,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,999,5.35,0.91,12,0.79,970.00,5719.00,8000,20240123,-35.12,3775,20231205,37.48,8000,-35.12,20240123,4090,26.89,20240102,8000,-35.12,20240123,3775,37.48,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N +20241126,140934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,50,2,0.99,610802930,119320,102.56,5070,5180,5020,6570,3550,5060,5119.03,1.40,0,-8698,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,983,5.27,0.89,12,0.62,970.00,5719.00,8000,20240123,-36.12,3775,20231205,35.36,8000,-36.12,20240123,4090,24.94,20240102,8000,-36.12,20240123,3775,35.36,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N +20241126,130932,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,100,2,1.98,562119100,109799,94.38,5070,5180,5020,6570,3550,5060,5119.53,1.40,0,-7112,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,993,5.32,0.90,12,0.57,970.00,5719.00,8000,20240123,-35.50,3775,20231205,36.69,8000,-35.50,20240123,4090,26.16,20240102,8000,-35.50,20240123,3775,36.69,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N +20241126,120937,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,100,2,1.98,491430010,96030,82.54,5070,5180,5020,6570,3550,5060,5117.46,1.40,0,-5294,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,993,5.32,0.90,12,0.50,970.00,5719.00,8000,20240123,-35.50,3775,20231205,36.69,8000,-35.50,20240123,4090,26.16,20240102,8000,-35.50,20240123,3775,36.69,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N +20241126,110941,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,80,2,1.58,357490790,70064,60.22,5070,5160,5020,6570,3550,5060,5102.35,1.40,0,4327,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,989,5.30,0.90,12,0.36,970.00,5719.00,8000,20240123,-35.75,3775,20231205,36.16,8000,-35.75,20240123,4090,25.67,20240102,8000,-35.75,20240123,3775,36.16,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N +20241126,100946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,30,2,0.59,293269040,57522,49.44,5070,5160,5020,6570,3550,5060,5098.38,1.40,0,3547,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,980,5.25,0.89,12,0.30,970.00,5719.00,8000,20240123,-36.38,3775,20231205,34.83,8000,-36.38,20240123,4090,24.45,20240102,8000,-36.38,20240123,3775,34.83,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N +20241126,090938,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5060,0,3,0.00,78142430,15439,13.27,5070,5100,5020,6570,3550,5060,5061.37,1.40,0,-2285,5163,5111,5038,4986,4913,5137,5012,96,1510,500,3540,10,1,19246092,974,5.22,0.88,12,0.08,970.00,5719.00,8000,20240123,-36.75,3775,20231205,34.04,8000,-36.75,20240123,4090,23.72,20240102,8000,-36.75,20240123,3775,34.04,20231205,3.19,N,142210,500,96 억,,269337,N,N,0,N,00,N 20241125,160913,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5060,160,2,3.27,582341575,115650,69.76,5030,5090,4965,6370,3430,4900,5035.36,1.30,0,18983,5126,5012,4946,4832,4766,4980,4800,96,1470,500,3430,10,1,19246092,974,5.22,0.88,12,0.60,970.00,5719.00,8000,20240123,-36.75,3775,20231205,34.04,8000,-36.75,20240123,4090,23.72,20240102,8000,-36.75,20240123,3775,34.04,20231205,3.22,N,142210,500,96 억,,250405,N,N,0,N,00,N 20241125,150932,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5050,150,2,3.06,557098525,110655,66.75,5030,5090,4965,6370,3430,4900,5034.55,1.30,0,19200,5126,5012,4946,4832,4766,4980,4800,96,1470,500,3430,10,1,19246092,972,5.21,0.88,12,0.57,970.00,5719.00,8000,20240123,-36.88,3775,20231205,33.77,8000,-36.88,20240123,4090,23.47,20240102,8000,-36.88,20240123,3775,33.77,20231205,3.22,N,142210,500,96 억,,250405,N,N,0,N,00,N 20241125,140929,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5030,130,2,2.65,528366715,104945,63.30,5030,5090,4965,6370,3430,4900,5034.70,1.30,0,15898,5126,5012,4946,4832,4766,4980,4800,96,1470,500,3430,10,1,19246092,968,5.19,0.88,12,0.55,970.00,5719.00,8000,20240123,-37.12,3775,20231205,33.25,8000,-37.12,20240123,4090,22.98,20240102,8000,-37.12,20240123,3775,33.25,20231205,3.22,N,142210,500,96 억,,250405,N,N,0,N,00,N diff --git a/142280/price/prices-20241101.csv b/142280/price/prices-20241101.csv index 00abbea64bae..7207c64ea69d 100644 --- a/142280/price/prices-20241101.csv +++ b/142280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,-35,5,-0.93,209411460,56240,80.56,3760,3780,3705,4885,2635,3760,3723.52,1.50,0,-6842,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,810,43.82,2.25,12,0.26,85.00,1653.00,6950,20240819,-46.40,3565,20241115,4.49,6950,-46.40,20240819,3565,4.49,20241115,6950,-46.40,20240819,3565,4.49,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N +20241126,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3740,-20,5,-0.53,199535225,53588,76.76,3760,3780,3705,4885,2635,3760,3723.51,1.50,0,-7070,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,813,44.00,2.26,12,0.25,85.00,1653.00,6950,20240819,-46.19,3565,20241115,4.91,6950,-46.19,20240819,3565,4.91,20241115,6950,-46.19,20240819,3565,4.91,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N +20241126,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3730,-30,5,-0.80,173312085,46546,66.67,3760,3780,3705,4885,2635,3760,3723.46,1.50,0,-12804,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,811,43.88,2.26,12,0.21,85.00,1653.00,6950,20240819,-46.33,3565,20241115,4.63,6950,-46.33,20240819,3565,4.63,20241115,6950,-46.33,20240819,3565,4.63,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N +20241126,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-45,5,-1.20,134580350,36124,51.74,3760,3780,3705,4885,2635,3760,3725.51,1.50,0,-13217,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,808,43.71,2.25,12,0.17,85.00,1653.00,6950,20240819,-46.55,3565,20241115,4.21,6950,-46.55,20240819,3565,4.21,20241115,6950,-46.55,20240819,3565,4.21,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N +20241126,120937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-45,5,-1.20,120417340,32314,46.29,3760,3780,3705,4885,2635,3760,3726.48,1.50,0,-12176,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,808,43.71,2.25,12,0.15,85.00,1653.00,6950,20240819,-46.55,3565,20241115,4.21,6950,-46.55,20240819,3565,4.21,20241115,6950,-46.55,20240819,3565,4.21,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N +20241126,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-50,5,-1.33,100508700,26952,38.61,3760,3780,3705,4885,2635,3760,3729.17,1.50,0,-11576,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,807,43.65,2.24,12,0.12,85.00,1653.00,6950,20240819,-46.62,3565,20241115,4.07,6950,-46.62,20240819,3565,4.07,20241115,6950,-46.62,20240819,3565,4.07,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N +20241126,100946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-40,5,-1.06,90776195,24330,34.85,3760,3780,3705,4885,2635,3760,3731.04,1.50,0,-11406,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,809,43.76,2.25,12,0.11,85.00,1653.00,6950,20240819,-46.47,3565,20241115,4.35,6950,-46.47,20240819,3565,4.35,20241115,6950,-46.47,20240819,3565,4.35,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N +20241126,090938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3760,0,3,0.00,23504055,6276,8.99,3760,3760,3710,4885,2635,3760,3745.07,1.50,0,-1353,3890,3825,3775,3710,3660,3857,3742,109,1125,500,2330,5,1,21741926,817,44.24,2.27,12,0.03,85.00,1653.00,6950,20240819,-45.90,3565,20241115,5.47,6950,-45.90,20240819,3565,5.47,20241115,6950,-45.90,20240819,3565,5.47,20241115,0.91,N,142280,500,108 억,,326096,N,N,0,N,00,N 20241125,160913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3760,45,2,1.21,262831820,69727,74.14,3725,3840,3725,4825,2605,3715,3769.45,1.41,0,19740,3841,3777,3736,3672,3631,3810,3705,109,1110,500,2300,5,1,21741926,817,44.24,2.27,12,0.32,85.00,1653.00,6950,20240819,-45.90,3565,20241115,5.47,6950,-45.90,20240819,3565,5.47,20241115,6950,-45.90,20240819,3565,5.47,20241115,0.90,N,142280,500,108 억,,306485,N,N,0,N,00,N 20241125,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,40,2,1.08,260899350,69213,73.59,3725,3840,3725,4825,2605,3715,3769.51,1.41,0,19719,3841,3777,3736,3672,3631,3810,3705,109,1110,500,2300,5,1,21741926,816,44.18,2.27,12,0.32,85.00,1653.00,6950,20240819,-45.97,3565,20241115,5.33,6950,-45.97,20240819,3565,5.33,20241115,6950,-45.97,20240819,3565,5.33,20241115,0.90,N,142280,500,108 억,,306485,N,N,0,N,00,N 20241125,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,30,2,0.81,238763055,63309,67.31,3725,3840,3725,4825,2605,3715,3771.39,1.41,0,16989,3841,3777,3736,3672,3631,3810,3705,109,1110,500,2300,5,1,21741926,814,44.06,2.27,12,0.29,85.00,1653.00,6950,20240819,-46.12,3565,20241115,5.05,6950,-46.12,20240819,3565,5.05,20241115,6950,-46.12,20240819,3565,5.05,20241115,0.90,N,142280,500,108 억,,306485,N,N,0,N,00,N diff --git a/142760/price/prices-20241101.csv b/142760/price/prices-20241101.csv index f6d518420824..3059004871bb 100644 --- a/142760/price/prices-20241101.csv +++ b/142760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1325,30,2,2.32,71506048,54685,84.75,1295,1334,1295,1683,907,1295,1307.60,0.00,0,8253,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,500,5.32,1.30,12,0.14,249.00,1022.00,4500,20240502,-70.56,1221,20241121,8.52,4500,-70.56,20240502,1221,8.52,20241121,4500,-70.56,20240502,1221,8.52,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241126,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1323,28,2,2.16,69770766,53374,82.72,1295,1334,1295,1683,907,1295,1307.21,0.00,0,7700,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,499,5.31,1.29,12,0.14,249.00,1022.00,4500,20240502,-70.60,1221,20241121,8.35,4500,-70.60,20240502,1221,8.35,20241121,4500,-70.60,20240502,1221,8.35,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241126,140935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1319,24,2,1.85,57161049,43860,67.98,1295,1327,1295,1683,907,1295,1303.26,0.00,0,3741,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,498,5.30,1.29,12,0.12,249.00,1022.00,4500,20240502,-70.69,1221,20241121,8.03,4500,-70.69,20240502,1221,8.03,20241121,4500,-70.69,20240502,1221,8.03,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241126,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1306,11,2,0.85,43734071,33647,52.15,1295,1327,1295,1683,907,1295,1299.79,0.00,0,1372,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,493,5.24,1.28,12,0.09,249.00,1022.00,4500,20240502,-70.98,1221,20241121,6.96,4500,-70.98,20240502,1221,6.96,20241121,4500,-70.98,20240502,1221,6.96,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241126,120937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1297,2,2,0.15,41381399,31837,49.34,1295,1327,1295,1683,907,1295,1299.79,0.00,0,117,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,489,5.21,1.27,12,0.08,249.00,1022.00,4500,20240502,-71.18,1221,20241121,6.22,4500,-71.18,20240502,1221,6.22,20241121,4500,-71.18,20240502,1221,6.22,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241126,110942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,5,2,0.39,36931996,28404,44.02,1295,1327,1295,1683,907,1295,1300.24,0.00,0,226,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,491,5.22,1.27,12,0.08,249.00,1022.00,4500,20240502,-71.11,1221,20241121,6.47,4500,-71.11,20240502,1221,6.47,20241121,4500,-71.11,20240502,1221,6.47,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241126,100946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1297,2,2,0.15,15943844,12244,18.98,1295,1327,1295,1683,907,1295,1302.18,0.00,0,-761,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,489,5.21,1.27,12,0.03,249.00,1022.00,4500,20240502,-71.18,1221,20241121,6.22,4500,-71.18,20240502,1221,6.22,20241121,4500,-71.18,20240502,1221,6.22,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241126,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1326,31,2,2.39,604423,466,0.72,1295,1327,1295,1683,907,1295,1297.05,0.00,0,1,1338,1316,1283,1261,1228,1327,1272,189,388,500,880,1,1,37734811,500,5.33,1.30,12,0.00,249.00,1022.00,4500,20240502,-70.53,1221,20241121,8.60,4500,-70.53,20240502,1221,8.60,20241121,4500,-70.53,20240502,1221,8.60,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241125,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1295,33,2,2.61,81830499,64523,113.61,1262,1305,1250,1640,884,1262,1268.02,0.00,0,12027,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,489,5.20,1.27,12,0.17,249.00,1022.00,4500,20240502,-71.22,1221,20241121,6.06,4500,-71.22,20240502,1221,6.06,20241121,4500,-71.22,20240502,1221,6.06,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241125,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1299,37,2,2.93,77582025,61234,107.82,1262,1305,1250,1640,884,1262,1266.98,0.00,0,11769,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,490,5.22,1.27,12,0.16,249.00,1022.00,4500,20240502,-71.13,1221,20241121,6.39,4500,-71.13,20240502,1221,6.39,20241121,4500,-71.13,20240502,1221,6.39,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241125,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1274,12,2,0.95,58745280,46554,81.97,1262,1291,1250,1640,884,1262,1261.87,0.00,0,3792,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,481,5.12,1.25,12,0.12,249.00,1022.00,4500,20240502,-71.69,1221,20241121,4.34,4500,-71.69,20240502,1221,4.34,20241121,4500,-71.69,20240502,1221,4.34,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20241101.csv b/143160/price/prices-20241101.csv index 74509d7c909c..267e15cb77dd 100644 --- a/143160/price/prices-20241101.csv +++ b/143160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160927,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13520,-180,5,-1.31,367252190,27447,283.54,13530,13760,13090,17810,9590,13700,13380.41,1.28,0,-1670,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1449,7.18,0.65,12,0.26,1882.00,20724.00,24600,20240105,-45.04,12890,20241114,4.89,24600,-45.04,20240105,12890,4.89,20241114,24600,-45.04,20240105,12890,4.89,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N +20241126,150935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13430,-270,5,-1.97,340615580,25473,263.15,13530,13760,13090,17810,9590,13700,13371.63,1.28,0,-866,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1439,7.14,0.65,12,0.24,1882.00,20724.00,24600,20240105,-45.41,12890,20241114,4.19,24600,-45.41,20240105,12890,4.19,20241114,24600,-45.41,20240105,12890,4.19,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N +20241126,140935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13490,-210,5,-1.53,314920390,23559,243.38,13530,13760,13090,17810,9590,13700,13367.31,1.28,0,-555,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1446,7.17,0.65,12,0.22,1882.00,20724.00,24600,20240105,-45.16,12890,20241114,4.65,24600,-45.16,20240105,12890,4.65,20241114,24600,-45.16,20240105,12890,4.65,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N +20241126,130933,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13270,-430,5,-3.14,290659700,21737,224.56,13530,13760,13090,17810,9590,13700,13371.66,1.28,0,208,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1422,7.05,0.64,12,0.20,1882.00,20724.00,24600,20240105,-46.06,12890,20241114,2.95,24600,-46.06,20240105,12890,2.95,20241114,24600,-46.06,20240105,12890,2.95,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N +20241126,120937,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13390,-310,5,-2.26,162016020,12005,124.02,13530,13760,13370,17810,9590,13700,13495.71,1.28,0,-1092,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1435,7.11,0.65,12,0.11,1882.00,20724.00,24600,20240105,-45.57,12890,20241114,3.88,24600,-45.57,20240105,12890,3.88,20241114,24600,-45.57,20240105,12890,3.88,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N +20241126,110942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13440,-260,5,-1.90,113387860,8379,86.56,13530,13760,13370,17810,9590,13700,13532.39,1.28,0,-1222,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1440,7.14,0.65,12,0.08,1882.00,20724.00,24600,20240105,-45.37,12890,20241114,4.27,24600,-45.37,20240105,12890,4.27,20241114,24600,-45.37,20240105,12890,4.27,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N +20241126,100947,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13550,-150,5,-1.09,78805640,5807,59.99,13530,13760,13500,17810,9590,13700,13570.80,1.28,0,691,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1452,7.20,0.65,12,0.05,1882.00,20724.00,24600,20240105,-44.92,12890,20241114,5.12,24600,-44.92,20240105,12890,5.12,20241114,24600,-44.92,20240105,12890,5.12,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N +20241126,090939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13510,-190,5,-1.39,22303080,1647,17.01,13530,13600,13500,17810,9590,13700,13541.64,1.28,0,540,14000,13850,13660,13510,13320,13870,13530,54,4110,500,9590,10,1,10716390,1448,7.18,0.65,12,0.02,1882.00,20724.00,24600,20240105,-45.08,12890,20241114,4.81,24600,-45.08,20240105,12890,4.81,20241114,24600,-45.08,20240105,12890,4.81,20241114,1.51,N,143160,500,53 억,,137247,N,N,0,N,00,N 20241125,160914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13700,0,3,0.00,132227810,9665,63.61,13700,13810,13470,17810,9590,13700,13681.10,1.28,0,-663,14466,14082,13816,13432,13166,13950,13300,54,4110,500,9590,10,1,10716390,1468,7.28,0.66,12,0.09,1882.00,20724.00,24600,20240105,-44.31,12890,20241114,6.28,24600,-44.31,20240105,12890,6.28,20241114,24600,-44.31,20240105,12890,6.28,20241114,1.50,N,143160,500,53 억,,137408,N,N,0,N,00,N 20241125,150932,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13560,-140,5,-1.02,111239800,8120,53.45,13700,13810,13550,17810,9590,13700,13699.48,1.28,0,-248,14466,14082,13816,13432,13166,13950,13300,54,4110,500,9590,10,1,10716390,1453,7.21,0.65,12,0.08,1882.00,20724.00,24600,20240105,-44.88,12890,20241114,5.20,24600,-44.88,20240105,12890,5.20,20241114,24600,-44.88,20240105,12890,5.20,20241114,1.50,N,143160,500,53 억,,137408,N,N,0,N,00,N 20241125,140930,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13580,-120,5,-0.88,103548970,7554,49.72,13700,13810,13570,17810,9590,13700,13707.83,1.28,0,209,14466,14082,13816,13432,13166,13950,13300,54,4110,500,9590,10,1,10716390,1455,7.22,0.66,12,0.07,1882.00,20724.00,24600,20240105,-44.80,12890,20241114,5.35,24600,-44.80,20240105,12890,5.35,20241114,24600,-44.80,20240105,12890,5.35,20241114,1.50,N,143160,500,53 억,,137408,N,N,0,N,00,N diff --git a/143210/price/prices-20241101.csv b/143210/price/prices-20241101.csv index ef9fd0360fdb..3f7e62ec8bd3 100644 --- a/143210/price/prices-20241101.csv +++ b/143210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160927,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1908,-14,5,-0.73,18925146,9928,54.43,1922,1922,1807,2495,1346,1922,1906.24,0.13,0,-1197,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,417,-1.38,0.16,12,0.05,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,3430,-44.37,20240405,1807,5.59,20241126,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N +20241126,150935,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1908,-14,5,-0.73,18602692,9759,53.50,1922,1922,1807,2495,1346,1922,1906.21,0.13,0,-1197,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,417,-1.38,0.16,12,0.04,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,3430,-44.37,20240405,1807,5.59,20241126,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N +20241126,140935,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1908,-14,5,-0.73,17436903,9148,50.15,1922,1922,1807,2495,1346,1922,1906.09,0.13,0,-1184,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,417,-1.38,0.16,12,0.04,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,3430,-44.37,20240405,1807,5.59,20241126,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N +20241126,130933,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1909,-13,5,-0.68,11063540,5808,31.84,1922,1922,1807,2495,1346,1922,1904.88,0.13,0,-1184,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,418,-1.39,0.16,12,0.03,-1378.00,12150.00,3430,20240405,-44.34,1807,20241126,5.64,3430,-44.34,20240405,1807,5.64,20241126,3430,-44.34,20240405,1807,5.64,20241126,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N +20241126,120938,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1910,-12,5,-0.62,10737049,5637,30.90,1922,1922,1807,2495,1346,1922,1904.75,0.13,0,-1184,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,418,-1.39,0.16,12,0.03,-1378.00,12150.00,3430,20240405,-44.31,1807,20241126,5.70,3430,-44.31,20240405,1807,5.70,20241126,3430,-44.31,20240405,1807,5.70,20241126,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N +20241126,110942,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1913,-9,5,-0.47,8569882,4504,24.69,1922,1922,1807,2495,1346,1922,1902.73,0.13,0,-1184,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,418,-1.39,0.16,12,0.02,-1378.00,12150.00,3430,20240405,-44.23,1807,20241126,5.87,3430,-44.23,20240405,1807,5.87,20241126,3430,-44.23,20240405,1807,5.87,20241126,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N +20241126,100947,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1913,-9,5,-0.47,7630917,4013,22.00,1922,1922,1807,2495,1346,1922,1901.55,0.13,0,-1184,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,418,-1.39,0.16,12,0.02,-1378.00,12150.00,3430,20240405,-44.23,1807,20241126,5.87,3430,-44.23,20240405,1807,5.87,20241126,3430,-44.23,20240405,1807,5.87,20241126,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N +20241126,090939,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1922,0,3,0.00,21142,11,0.06,1922,1922,1922,2495,1346,1922,1922.00,0.13,0,0,1964,1942,1928,1906,1892,1936,1900,109,573,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.97,1822,20241031,5.49,3430,-43.97,20240405,1822,5.49,20241031,3430,-43.97,20240405,1822,5.49,20241031,0.00,N,143210,500,109 억,,27755,N,N,0,N,00,N 20241125,160914,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1922,2,2,0.10,35058306,18241,107.02,1930,1950,1914,2495,1344,1920,1921.95,0.12,0,1632,1942,1930,1915,1903,1888,1933,1906,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.97,1822,20241031,5.49,3430,-43.97,20240405,1822,5.49,20241031,3430,-43.97,20240405,1822,5.49,20241031,0.00,N,143210,500,109 억,,26123,N,N,0,N,00,N 20241125,150933,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1927,7,2,0.36,35027540,18225,106.92,1930,1950,1914,2495,1344,1920,1921.95,0.12,0,1634,1942,1930,1915,1903,1888,1933,1906,109,575,500,1340,1,1,21875747,422,-1.40,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.82,1822,20241031,5.76,3430,-43.82,20240405,1822,5.76,20241031,3430,-43.82,20240405,1822,5.76,20241031,0.00,N,143210,500,109 억,,26123,N,N,0,N,00,N 20241125,140930,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1921,1,2,0.05,34504640,17953,105.33,1930,1950,1914,2495,1344,1920,1921.94,0.12,0,1634,1942,1930,1915,1903,1888,1933,1906,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.99,1822,20241031,5.43,3430,-43.99,20240405,1822,5.43,20241031,3430,-43.99,20240405,1822,5.43,20241031,0.00,N,143210,500,109 억,,26123,N,N,0,N,00,N diff --git a/143240/price/prices-20241101.csv b/143240/price/prices-20241101.csv index 4e67bdda89a0..21962ab4a51c 100644 --- a/143240/price/prices-20241101.csv +++ b/143240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,-30,5,-0.20,424229260,28427,191.60,14930,15120,14860,19400,10460,14930,14923.46,25.15,0,5505,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1745,9.20,0.93,12,0.24,1620.00,15949.00,18630,20240716,-20.02,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N +20241126,150935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,-30,5,-0.20,415946110,27871,187.85,14930,15120,14860,19400,10460,14930,14923.98,25.15,0,5556,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1745,9.20,0.93,12,0.24,1620.00,15949.00,18630,20240716,-20.02,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N +20241126,140936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14930,0,3,0.00,320016350,21431,144.44,14930,15120,14860,19400,10460,14930,14932.40,25.15,0,5086,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1748,9.22,0.94,12,0.18,1620.00,15949.00,18630,20240716,-19.86,14580,20241115,2.40,18630,-19.86,20240716,14580,2.40,20241115,18630,-19.86,20240716,14580,2.40,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N +20241126,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14940,10,2,0.07,315624580,21137,142.46,14930,15120,14860,19400,10460,14930,14932.33,25.15,0,5140,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1749,9.22,0.94,12,0.18,1620.00,15949.00,18630,20240716,-19.81,14580,20241115,2.47,18630,-19.81,20240716,14580,2.47,20241115,18630,-19.81,20240716,14580,2.47,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N +20241126,120938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,-30,5,-0.20,282694000,18932,127.60,14930,15120,14860,19400,10460,14930,14932.07,25.15,0,4487,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1745,9.20,0.93,12,0.16,1620.00,15949.00,18630,20240716,-20.02,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N +20241126,110943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,-30,5,-0.20,153304680,10253,69.10,14930,15120,14860,19400,10460,14930,14952.18,25.15,0,1016,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1745,9.20,0.93,12,0.09,1620.00,15949.00,18630,20240716,-20.02,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N +20241126,100947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,100,2,0.67,18712260,1246,8.40,14930,15120,14930,19400,10460,14930,15017.87,25.15,0,-247,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1760,9.28,0.94,12,0.01,1620.00,15949.00,18630,20240716,-19.32,14580,20241115,3.09,18630,-19.32,20240716,14580,3.09,20241115,18630,-19.32,20240716,14580,3.09,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N +20241126,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14930,0,3,0.00,0,0,0.00,0,0,0,19400,10460,14930,0.00,25.15,0,0,15450,15190,15040,14780,14630,15115,14705,59,4470,500,11040,10,1,11709263,1748,9.22,0.94,12,0.00,1620.00,15949.00,18630,20240716,-19.86,14580,20241115,2.40,18630,-19.86,20240716,14580,2.40,20241115,18630,-19.86,20240716,14580,2.40,20241115,0.20,N,143240,500,58 억,,2945031,N,N,0,N,00,N 20241125,160914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14930,-40,5,-0.27,222918960,14817,68.46,14970,15300,14890,19460,10480,14970,15044.81,25.23,0,3670,15410,15190,15080,14860,14750,15135,14805,59,4490,500,11070,10,1,11709263,1748,9.22,0.94,12,0.13,1620.00,15949.00,18630,20240716,-19.86,14580,20241115,2.40,18630,-19.86,20240716,14580,2.40,20241115,18630,-19.86,20240716,14580,2.40,20241115,0.21,N,143240,500,58 억,,2953811,N,N,2,N,00,N 20241125,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,30,2,0.20,199021920,13223,61.10,14970,15300,14890,19460,10480,14970,15051.19,25.23,0,2285,15410,15190,15080,14860,14750,15135,14805,59,4490,500,11070,10,1,11709263,1756,9.26,0.94,12,0.11,1620.00,15949.00,18630,20240716,-19.48,14580,20241115,2.88,18630,-19.48,20240716,14580,2.88,20241115,18630,-19.48,20240716,14580,2.88,20241115,0.21,N,143240,500,58 억,,2953811,N,N,2,N,00,N 20241125,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,240,2,1.60,56481240,3736,17.26,14970,15300,14890,19460,10480,14970,15118.10,25.23,0,776,15410,15190,15080,14860,14750,15135,14805,59,4490,500,11070,10,1,11709263,1781,9.39,0.95,12,0.03,1620.00,15949.00,18630,20240716,-18.36,14580,20241115,4.32,18630,-18.36,20240716,14580,4.32,20241115,18630,-18.36,20240716,14580,4.32,20241115,0.21,N,143240,500,58 억,,2953811,N,N,2,N,00,N diff --git a/143540/price/prices-20241101.csv b/143540/price/prices-20241101.csv index 8c6e472878bd..d9276696088d 100644 --- a/143540/price/prices-20241101.csv +++ b/143540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,615,16,2,2.67,47077752,78196,81.69,602,616,593,778,420,599,602.05,0.27,0,-2380,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,274,-2.13,0.90,12,0.18,-289.00,683.00,1399,20240404,-56.04,590,20241115,4.24,1399,-56.04,20240404,590,4.24,20241115,1399,-56.04,20240404,590,4.24,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N +20241126,150935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,609,10,2,1.67,40202386,66988,69.98,602,610,593,778,420,599,600.14,0.27,0,-2779,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,272,-2.11,0.89,12,0.15,-289.00,683.00,1399,20240404,-56.47,590,20241115,3.22,1399,-56.47,20240404,590,3.22,20241115,1399,-56.47,20240404,590,3.22,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N +20241126,140936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,2,2,0.33,28649280,47864,50.00,602,605,593,778,420,599,598.56,0.27,0,-1779,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,268,-2.08,0.88,12,0.11,-289.00,683.00,1399,20240404,-57.04,590,20241115,1.86,1399,-57.04,20240404,590,1.86,20241115,1399,-57.04,20240404,590,1.86,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N +20241126,130934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,2,2,0.33,27777349,46409,48.48,602,605,593,778,420,599,598.53,0.27,0,-1763,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,268,-2.08,0.88,12,0.10,-289.00,683.00,1399,20240404,-57.04,590,20241115,1.86,1399,-57.04,20240404,590,1.86,20241115,1399,-57.04,20240404,590,1.86,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N +20241126,120938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,-3,5,-0.50,25107111,41950,43.82,602,605,593,778,420,599,598.50,0.27,0,-1326,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,266,-2.06,0.87,12,0.09,-289.00,683.00,1399,20240404,-57.40,590,20241115,1.02,1399,-57.40,20240404,590,1.02,20241115,1399,-57.40,20240404,590,1.02,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N +20241126,110943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,-3,5,-0.50,16860094,28087,29.34,602,605,596,778,420,599,600.28,0.27,0,88,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,266,-2.06,0.87,12,0.06,-289.00,683.00,1399,20240404,-57.40,590,20241115,1.02,1399,-57.40,20240404,590,1.02,20241115,1399,-57.40,20240404,590,1.02,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N +20241126,100948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,1,2,0.17,2141076,3562,3.72,602,605,599,778,420,599,601.09,0.27,0,-226,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,268,-2.08,0.88,12,0.01,-289.00,683.00,1399,20240404,-57.11,590,20241115,1.69,1399,-57.11,20240404,590,1.69,20241115,1399,-57.11,20240404,590,1.69,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N +20241126,090939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,2,2,0.33,589065,978,1.02,602,605,601,778,420,599,602.32,0.27,0,-197,627,613,604,590,581,608,585,223,179,500,410,1,1,44599895,268,-2.08,0.88,12,0.00,-289.00,683.00,1399,20240404,-57.04,590,20241115,1.86,1399,-57.04,20240404,590,1.86,20241115,1399,-57.04,20240404,590,1.86,20241115,0.32,N,143540,500,222 억,,118518,N,N,0,N,00,N 20241125,160915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-7,5,-1.16,57519270,95703,154.30,618,618,595,787,425,606,601.02,0.28,0,-4148,645,625,610,590,575,635,600,223,181,500,420,1,1,44599895,267,-2.07,0.88,12,0.21,-289.00,683.00,1399,20240404,-57.18,590,20241115,1.53,1399,-57.18,20240404,590,1.53,20241115,1399,-57.18,20240404,590,1.53,20241115,0.34,N,143540,500,222 억,,122666,N,N,0,N,00,N 20241125,150933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,-6,5,-0.99,55152105,91748,147.93,618,618,595,787,425,606,601.13,0.28,0,-3274,645,625,610,590,575,635,600,223,181,500,420,1,1,44599895,268,-2.08,0.88,12,0.21,-289.00,683.00,1399,20240404,-57.11,590,20241115,1.69,1399,-57.11,20240404,590,1.69,20241115,1399,-57.11,20240404,590,1.69,20241115,0.34,N,143540,500,222 억,,122666,N,N,0,N,00,N 20241125,140931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,-6,5,-0.99,37720226,62603,100.94,618,618,597,787,425,606,602.53,0.28,0,-2306,645,625,610,590,575,635,600,223,181,500,420,1,1,44599895,268,-2.08,0.88,12,0.14,-289.00,683.00,1399,20240404,-57.11,590,20241115,1.69,1399,-57.11,20240404,590,1.69,20241115,1399,-57.11,20240404,590,1.69,20241115,0.34,N,143540,500,222 억,,122666,N,N,0,N,00,N diff --git a/144510/price/prices-20241101.csv b/144510/price/prices-20241101.csv index dc8d2ebe5cc8..841145ba2412 100644 --- a/144510/price/prices-20241101.csv +++ b/144510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160928,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25500,400,2,1.59,1567661650,61794,26.26,25500,25800,25000,32600,17600,25100,25366.98,5.23,0,6878,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,4029,-2318.18,0.66,12,0.39,-11.00,38742.00,48800,20240104,-47.75,25000,20241126,2.00,48800,-47.75,20240104,25000,2.00,20241126,48800,-47.75,20240104,25000,2.00,20241126,2.64,N,144510,500,79 억,,826882,N,N,46,N,00,N +20241126,150936,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25550,450,2,1.79,1470267150,57977,24.64,25500,25800,25000,32600,17600,25100,25359.49,5.23,0,6269,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,4037,-2322.73,0.66,12,0.37,-11.00,38742.00,48800,20240104,-47.64,25000,20241126,2.20,48800,-47.64,20240104,25000,2.20,20241126,48800,-47.64,20240104,25000,2.20,20241126,2.64,N,144510,500,79 억,,826882,N,N,125,N,00,N +20241126,140936,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25300,200,2,0.80,1346188850,53102,22.56,25500,25800,25000,32600,17600,25100,25351.00,5.23,0,3938,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,3997,-2300.00,0.65,12,0.34,-11.00,38742.00,48800,20240104,-48.16,25000,20241126,1.20,48800,-48.16,20240104,25000,1.20,20241126,48800,-48.16,20240104,25000,1.20,20241126,2.64,N,144510,500,79 억,,826882,N,N,125,N,00,N +20241126,130934,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25250,150,2,0.60,1173862700,46275,19.66,25500,25800,25000,32600,17600,25100,25367.10,5.23,0,1155,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,3990,-2295.45,0.65,12,0.29,-11.00,38742.00,48800,20240104,-48.26,25000,20241126,1.00,48800,-48.26,20240104,25000,1.00,20241126,48800,-48.26,20240104,25000,1.00,20241126,2.64,N,144510,500,79 억,,826882,N,N,125,N,00,N +20241126,120939,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25450,350,2,1.39,994420300,39196,16.65,25500,25800,25000,32600,17600,25100,25370.45,5.23,0,31,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,4021,-2313.64,0.66,12,0.25,-11.00,38742.00,48800,20240104,-47.85,25000,20241126,1.80,48800,-47.85,20240104,25000,1.80,20241126,48800,-47.85,20240104,25000,1.80,20241126,2.64,N,144510,500,79 억,,826882,N,N,125,N,00,N +20241126,110943,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25350,250,2,1.00,906184750,35726,15.18,25500,25800,25000,32600,17600,25100,25364.85,5.23,0,115,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,4005,-2304.55,0.65,12,0.23,-11.00,38742.00,48800,20240104,-48.05,25000,20241126,1.40,48800,-48.05,20240104,25000,1.40,20241126,48800,-48.05,20240104,25000,1.40,20241126,2.64,N,144510,500,79 억,,826882,N,N,125,N,00,N +20241126,100948,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25400,300,2,1.20,808757250,31884,13.55,25500,25800,25000,32600,17600,25100,25365.61,5.23,0,230,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,4013,-2309.09,0.66,12,0.20,-11.00,38742.00,48800,20240104,-47.95,25000,20241126,1.60,48800,-47.95,20240104,25000,1.60,20241126,48800,-47.95,20240104,25000,1.60,20241126,2.64,N,144510,500,79 억,,826882,N,N,125,N,00,N +20241126,090940,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25300,200,2,0.80,280896450,11124,4.73,25500,25550,25000,32600,17600,25100,25251.39,5.23,0,-2823,26700,25900,25500,24700,24300,25700,24500,79,7500,500,18070,50,1,15800344,3997,-2300.00,0.65,12,0.07,-11.00,38742.00,48800,20240104,-48.16,25000,20241126,1.20,48800,-48.16,20240104,25000,1.20,20241126,48800,-48.16,20240104,25000,1.20,20241126,2.64,N,144510,500,79 억,,826882,N,N,125,N,00,N 20241125,160915,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25100,-450,5,-1.76,5956434800,234409,226.32,25650,26300,25100,33200,17900,25550,25411.42,5.54,0,-44207,27116,26332,25916,25132,24716,26125,24925,79,7650,500,18390,50,1,15800344,3966,-2281.82,0.65,12,1.48,-11.00,38742.00,48800,20240104,-48.57,25100,20241125,0.00,48800,-48.57,20240104,25100,0.00,20241125,48800,-48.57,20240104,25100,0.00,20241125,2.61,N,144510,500,79 억,,875869,N,N,125,N,00,N 20241125,150934,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25600,50,2,0.20,3144545350,122468,118.24,25650,26300,25450,33200,17900,25550,25676.47,5.54,0,-26729,27116,26332,25916,25132,24716,26125,24925,79,7650,500,18390,50,1,15800344,4045,-2327.27,0.66,12,0.78,-11.00,38742.00,48800,20240104,-47.54,25450,20241125,0.59,48800,-47.54,20240104,25450,0.59,20241125,48800,-47.54,20240104,25450,0.59,20241125,2.61,N,144510,500,79 억,,875869,N,N,26,N,00,N 20241125,140931,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,25550,0,3,0.00,2572021250,100047,96.59,25650,26300,25450,33200,17900,25550,25708.13,5.54,0,-24489,27116,26332,25916,25132,24716,26125,24925,79,7650,500,18390,50,1,15800344,4037,-2322.73,0.66,12,0.63,-11.00,38742.00,48800,20240104,-47.64,25450,20241125,0.39,48800,-47.64,20240104,25450,0.39,20241125,48800,-47.64,20240104,25450,0.39,20241125,2.61,N,144510,500,79 억,,875869,N,N,26,N,00,N diff --git a/144960/price/prices-20241101.csv b/144960/price/prices-20241101.csv index 67ba84492ab8..5bdd85c0c323 100644 --- a/144960/price/prices-20241101.csv +++ b/144960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160928,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5010,70,2,1.42,1538431660,308822,579.77,4950,5100,4900,6420,3460,4940,4981.61,3.88,0,-3977,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,10,1,43692624,2189,11.36,0.85,12,0.71,441.00,5880.00,7250,20240610,-30.90,4385,20241119,14.25,7250,-30.90,20240610,4385,14.25,20241119,7250,-30.90,20240610,4385,14.25,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N +20241126,150936,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5020,80,2,1.62,1385411785,278235,522.35,4950,5100,4900,6420,3460,4940,4979.29,3.88,0,-12981,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,10,1,43692624,2193,11.38,0.85,12,0.64,441.00,5880.00,7250,20240610,-30.76,4385,20241119,14.48,7250,-30.76,20240610,4385,14.48,20241119,7250,-30.76,20240610,4385,14.48,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N +20241126,140937,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4950,10,2,0.20,853473180,172112,323.12,4950,5050,4900,6420,3460,4940,4958.82,3.88,0,7374,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,5,1,43692624,2163,11.22,0.84,12,0.39,441.00,5880.00,7250,20240610,-31.72,4385,20241119,12.88,7250,-31.72,20240610,4385,12.88,20241119,7250,-31.72,20240610,4385,12.88,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N +20241126,130934,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4950,10,2,0.20,781075255,157450,295.59,4950,5050,4900,6420,3460,4940,4960.78,3.88,0,9141,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,5,1,43692624,2163,11.22,0.84,12,0.36,441.00,5880.00,7250,20240610,-31.72,4385,20241119,12.88,7250,-31.72,20240610,4385,12.88,20241119,7250,-31.72,20240610,4385,12.88,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N +20241126,120939,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4990,50,2,1.01,675129980,136015,255.35,4950,5050,4900,6420,3460,4940,4963.64,3.88,0,2903,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,5,1,43692624,2180,11.32,0.85,12,0.31,441.00,5880.00,7250,20240610,-31.17,4385,20241119,13.80,7250,-31.17,20240610,4385,13.80,20241119,7250,-31.17,20240610,4385,13.80,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N +20241126,110944,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4985,45,2,0.91,429616000,86766,162.89,4950,5010,4900,6420,3460,4940,4951.43,3.88,0,-1655,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,5,1,43692624,2178,11.30,0.85,12,0.20,441.00,5880.00,7250,20240610,-31.24,4385,20241119,13.68,7250,-31.24,20240610,4385,13.68,20241119,7250,-31.24,20240610,4385,13.68,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N +20241126,100948,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4915,-25,5,-0.51,242201555,49058,92.10,4950,5010,4900,6420,3460,4940,4937.05,3.88,0,6808,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,5,1,43692624,2147,11.15,0.84,12,0.11,441.00,5880.00,7250,20240610,-32.21,4385,20241119,12.09,7250,-32.21,20240610,4385,12.09,20241119,7250,-32.21,20240610,4385,12.09,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N +20241126,090940,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4945,5,2,0.10,45005760,9140,17.16,4950,4950,4915,6420,3460,4940,4924.04,3.88,0,1868,5053,4996,4953,4896,4853,5025,4925,44,1480,100,3650,5,1,43692624,2161,11.21,0.84,12,0.02,441.00,5880.00,7250,20240610,-31.79,4385,20241119,12.77,7250,-31.79,20240610,4385,12.77,20241119,7250,-31.79,20240610,4385,12.77,20241119,2.24,N,144960,100,43 억,,1694354,N,N,0,N,00,N 20241125,160915,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4940,15,2,0.30,259954015,52716,60.45,4925,5010,4910,6400,3450,4925,4931.22,3.89,0,-6469,5025,4975,4945,4895,4865,4960,4880,44,1475,100,3640,5,1,43692624,2158,11.20,0.84,12,0.12,441.00,5880.00,7250,20240610,-31.86,4385,20241119,12.66,7250,-31.86,20240610,4385,12.66,20241119,7250,-31.86,20240610,4385,12.66,20241119,2.20,N,144960,100,43 억,,1700823,N,N,0,N,00,N 20241125,150934,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4940,15,2,0.30,222210405,45065,51.68,4925,5010,4910,6400,3450,4925,4930.89,3.89,0,-4098,5025,4975,4945,4895,4865,4960,4880,44,1475,100,3640,5,1,43692624,2158,11.20,0.84,12,0.10,441.00,5880.00,7250,20240610,-31.86,4385,20241119,12.66,7250,-31.86,20240610,4385,12.66,20241119,7250,-31.86,20240610,4385,12.66,20241119,2.20,N,144960,100,43 억,,1700823,N,N,0,N,00,N 20241125,140931,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4925,0,3,0.00,187496970,38028,43.61,4925,5010,4910,6400,3450,4925,4930.50,3.89,0,-2570,5025,4975,4945,4895,4865,4960,4880,44,1475,100,3640,5,1,43692624,2152,11.17,0.84,12,0.09,441.00,5880.00,7250,20240610,-32.07,4385,20241119,12.31,7250,-32.07,20240610,4385,12.31,20241119,7250,-32.07,20240610,4385,12.31,20241119,2.20,N,144960,100,43 억,,1700823,N,N,0,N,00,N diff --git a/145020/price/prices-20241101.csv b/145020/price/prices-20241101.csv index bbbc4b5f7ec4..3c5fc2071212 100644 --- a/145020/price/prices-20241101.csv +++ b/145020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,259000,-6000,5,-2.26,29069850000,113304,80.69,264500,265500,251500,344500,185500,265000,256558.94,52.67,0,-1497,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,32644,34.46,3.42,12,0.90,7517.00,75779.00,326000,20241107,-20.55,139500,20231221,85.66,326000,-20.55,20241107,147100,76.07,20240102,326000,-20.55,20241107,139500,85.66,20231221,1.27,N,145020,500,65 억,,6638255,N,N,119,N,00,N +20241126,150936,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,257500,-7500,5,-2.83,26733256500,104245,74.24,264500,265500,251500,344500,185500,265000,256446.41,52.67,0,-3128,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,32455,34.26,3.40,12,0.83,7517.00,75779.00,326000,20241107,-21.01,139500,20231221,84.59,326000,-21.01,20241107,147100,75.05,20240102,326000,-21.01,20241107,139500,84.59,20231221,1.27,N,145020,500,65 억,,6638255,N,N,59,N,00,N +20241126,140937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,256000,-9000,5,-3.40,23356190000,91137,64.90,264500,265500,251500,344500,185500,265000,256275.61,52.67,0,-5235,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,32266,34.06,3.38,12,0.72,7517.00,75779.00,326000,20241107,-21.47,139500,20231221,83.51,326000,-21.47,20241107,147100,74.03,20240102,326000,-21.47,20241107,139500,83.51,20231221,1.27,N,145020,500,65 억,,6638255,N,N,59,N,00,N +20241126,130934,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,256500,-8500,5,-3.21,19856557000,77410,55.13,264500,265500,251500,344500,185500,265000,256511.52,52.67,0,-6124,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,32329,34.12,3.38,12,0.61,7517.00,75779.00,326000,20241107,-21.32,139500,20231221,83.87,326000,-21.32,20241107,147100,74.37,20240102,326000,-21.32,20241107,139500,83.87,20231221,1.27,N,145020,500,65 억,,6638255,N,N,59,N,00,N +20241126,120939,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,255500,-9500,5,-3.58,17012702500,66324,47.23,264500,265500,251500,344500,185500,265000,256508.99,52.67,0,-6826,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,32203,33.99,3.37,12,0.53,7517.00,75779.00,326000,20241107,-21.63,139500,20231221,83.15,326000,-21.63,20241107,147100,73.69,20240102,326000,-21.63,20241107,139500,83.15,20231221,1.27,N,145020,500,65 억,,6638255,N,N,59,N,00,N +20241126,110944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,258000,-7000,5,-2.64,14730968000,57443,40.91,264500,265500,251500,344500,185500,265000,256444.96,52.67,0,-7734,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,32518,34.32,3.40,12,0.46,7517.00,75779.00,326000,20241107,-20.86,139500,20231221,84.95,326000,-20.86,20241107,147100,75.39,20240102,326000,-20.86,20241107,139500,84.95,20231221,1.27,N,145020,500,65 억,,6638255,N,N,59,N,00,N +20241126,100949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,255500,-9500,5,-3.58,8261503000,32010,22.80,264500,265500,255000,344500,185500,265000,258091.32,52.67,0,-8807,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,32203,33.99,3.37,12,0.25,7517.00,75779.00,326000,20241107,-21.63,139500,20231221,83.15,326000,-21.63,20241107,147100,73.69,20240102,326000,-21.63,20241107,139500,83.15,20231221,1.27,N,145020,500,65 억,,6638255,N,N,59,N,00,N +20241126,090940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,262500,-2500,5,-0.94,983776500,3740,2.66,264500,265500,261000,344500,185500,265000,263041.84,52.67,0,-1103,278666,271832,263166,256332,247666,267500,252000,66,79500,500,196100,500,1,12604033,33086,34.92,3.46,12,0.03,7517.00,75779.00,326000,20241107,-19.48,139500,20231221,88.17,326000,-19.48,20241107,147100,78.45,20240102,326000,-19.48,20241107,139500,88.17,20231221,1.27,N,145020,500,65 억,,6638255,N,N,59,N,00,N 20241125,160915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265000,-6000,5,-2.21,36744130000,140144,195.39,270000,270000,254500,352000,190000,271000,262183.88,52.67,0,-7716,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33401,35.25,3.50,12,1.11,7517.00,75779.00,326000,20241107,-18.71,139500,20231221,89.96,326000,-18.71,20241107,147100,80.15,20240102,326000,-18.71,20241107,139500,89.96,20231221,1.26,N,145020,500,65 억,,6638461,N,N,59,N,00,N 20241125,150934,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265000,-6000,5,-2.21,33911585500,129470,180.51,270000,270000,254500,352000,190000,271000,261923.68,52.67,0,-6516,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33401,35.25,3.50,12,1.03,7517.00,75779.00,326000,20241107,-18.71,139500,20231221,89.96,326000,-18.71,20241107,147100,80.15,20240102,326000,-18.71,20241107,139500,89.96,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N 20241125,140932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,264000,-7000,5,-2.58,30213179500,115488,161.01,270000,270000,254500,352000,190000,271000,261610.22,52.67,0,-8232,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33275,35.12,3.48,12,0.92,7517.00,75779.00,326000,20241107,-19.02,139500,20231221,89.25,326000,-19.02,20241107,147100,79.47,20240102,326000,-19.02,20241107,139500,89.25,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N diff --git a/145170/price/prices-20241101.csv b/145170/price/prices-20241101.csv index 9add5295bc70..b90c4f42ad1b 100644 --- a/145170/price/prices-20241101.csv +++ b/145170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18210,1590,2,9.57,88392778780,4909625,950.02,16800,18810,16480,21600,11640,16620,18003.81,0.90,0,-85900,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1653,150.50,1.25,12,54.07,121.00,14609.00,67800,20240524,-73.14,11700,20241113,55.64,67800,-73.14,20240524,11700,55.64,20241113,67800,-73.14,20240524,11700,55.64,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N +20241126,150937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18150,1530,2,9.21,86434875220,4801569,929.11,16800,18810,16480,21600,11640,16620,18001.38,0.90,0,-92300,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1648,150.00,1.24,12,52.88,121.00,14609.00,67800,20240524,-73.23,11700,20241113,55.13,67800,-73.23,20240524,11700,55.13,20241113,67800,-73.23,20240524,11700,55.13,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N +20241126,140937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18000,1380,2,8.30,75144369280,4177870,808.42,16800,18810,16480,21600,11640,16620,17986.29,0.90,0,-102003,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1634,148.76,1.23,12,46.01,121.00,14609.00,67800,20240524,-73.45,11700,20241113,53.85,67800,-73.45,20240524,11700,53.85,20241113,67800,-73.45,20240524,11700,53.85,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N +20241126,130935,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18400,1780,2,10.71,34221390640,1957667,378.81,16800,18430,16480,21600,11640,16620,17480.70,0.90,0,-73986,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1671,152.07,1.26,12,21.56,121.00,14609.00,67800,20240524,-72.86,11700,20241113,57.26,67800,-72.86,20240524,11700,57.26,20241113,67800,-72.86,20240524,11700,57.26,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N +20241126,120940,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16940,320,2,1.93,16840742120,974320,188.53,16800,17830,16480,21600,11640,16620,17284.61,0.90,0,-91636,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1538,140.00,1.16,12,10.73,121.00,14609.00,67800,20240524,-75.01,11700,20241113,44.79,67800,-75.01,20240524,11700,44.79,20241113,67800,-75.01,20240524,11700,44.79,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N +20241126,110944,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16990,370,2,2.23,16539596750,956538,185.09,16800,17830,16480,21600,11640,16620,17291.10,0.90,0,-91309,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1543,140.41,1.16,12,10.53,121.00,14609.00,67800,20240524,-74.94,11700,20241113,45.21,67800,-74.94,20240524,11700,45.21,20241113,67800,-74.94,20240524,11700,45.21,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N +20241126,100949,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17040,420,2,2.53,15640056830,903391,174.81,16800,17830,16480,21600,11640,16620,17312.61,0.90,0,-92981,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1547,140.83,1.17,12,9.95,121.00,14609.00,67800,20240524,-74.87,11700,20241113,45.64,67800,-74.87,20240524,11700,45.64,20241113,67800,-74.87,20240524,11700,45.64,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N +20241126,090941,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16920,300,2,1.81,1417769040,84593,16.37,16800,17050,16480,21600,11640,16620,16759.89,0.90,0,-19589,17453,17036,16703,16286,15953,16870,16120,45,4980,500,10300,10,1,9079834,1536,139.83,1.16,12,0.93,121.00,14609.00,67800,20240524,-75.04,11700,20241113,44.62,67800,-75.04,20240524,11700,44.62,20241113,67800,-75.04,20240524,11700,44.62,20241113,2.47,N,145170,500,45 억,,82100,N,N,0,N,00,N 20241125,160916,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16620,-310,5,-1.83,8476371260,507961,11.60,16720,17120,16370,22000,11860,16930,16686.29,0.66,0,14620,19683,18306,16483,15106,13283,18995,15795,45,5070,500,10490,10,1,9079834,1509,137.36,1.14,12,5.59,121.00,14609.00,67800,20240524,-75.49,11700,20241113,42.05,67800,-75.49,20240524,11700,42.05,20241113,67800,-75.49,20240524,11700,42.05,20241113,2.36,N,145170,500,45 억,,60049,N,N,0,N,00,N 20241125,150935,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16620,-310,5,-1.83,7913287450,474086,10.83,16720,17120,16370,22000,11860,16930,16690.63,0.66,0,12951,19683,18306,16483,15106,13283,18995,15795,45,5070,500,10490,10,1,9079834,1509,137.36,1.14,12,5.22,121.00,14609.00,67800,20240524,-75.49,11700,20241113,42.05,67800,-75.49,20240524,11700,42.05,20241113,67800,-75.49,20240524,11700,42.05,20241113,2.36,N,145170,500,45 억,,60049,N,N,0,N,00,N 20241125,140932,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16590,-340,5,-2.01,7131924820,427058,9.76,16720,17120,16370,22000,11860,16930,16699.01,0.66,0,4681,19683,18306,16483,15106,13283,18995,15795,45,5070,500,10490,10,1,9079834,1506,137.11,1.14,12,4.70,121.00,14609.00,67800,20240524,-75.53,11700,20241113,41.79,67800,-75.53,20240524,11700,41.79,20241113,67800,-75.53,20240524,11700,41.79,20241113,2.36,N,145170,500,45 억,,60049,N,N,0,N,00,N diff --git a/145210/price/prices-20241101.csv b/145210/price/prices-20241101.csv index 49d19a202f36..ed7c7cc9ba27 100644 --- a/145210/price/prices-20241101.csv +++ b/145210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160929,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1875,-105,5,-5.30,523104270,274849,44.48,1981,1999,1870,2570,1386,1980,1903.37,0.00,0,-104130,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,648,-2.37,1.19,12,0.79,-790.00,1580.00,4448,20240517,-57.85,1595,20231208,17.55,4448,-57.85,20240517,1700,10.29,20241120,8880,-78.89,20240517,1700,10.29,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241126,150937,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1879,-101,5,-5.10,498767109,261876,42.38,1981,1999,1870,2570,1386,1980,1904.59,0.00,0,-101944,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,650,-2.38,1.19,12,0.76,-790.00,1580.00,4448,20240517,-57.76,1595,20231208,17.81,4448,-57.76,20240517,1700,10.53,20241120,8880,-78.84,20240517,1700,10.53,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241126,140938,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1882,-98,5,-4.95,424344476,222236,35.96,1981,1999,1873,2570,1386,1980,1909.43,0.00,0,-94274,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,651,-2.38,1.19,12,0.64,-790.00,1580.00,4448,20240517,-57.69,1595,20231208,17.99,4448,-57.69,20240517,1700,10.71,20241120,8880,-78.81,20240517,1700,10.71,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241126,130935,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1892,-88,5,-4.44,396155933,207258,33.54,1981,1999,1873,2570,1386,1980,1911.41,0.00,0,-83343,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,654,-2.39,1.20,12,0.60,-790.00,1580.00,4448,20240517,-57.46,1595,20231208,18.62,4448,-57.46,20240517,1700,11.29,20241120,8880,-78.69,20240517,1700,11.29,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241126,120940,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1909,-71,5,-3.59,354928576,185435,30.01,1981,1999,1873,2570,1386,1980,1914.03,0.00,0,-67473,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,660,-2.42,1.21,12,0.54,-790.00,1580.00,4448,20240517,-57.08,1595,20231208,19.69,4448,-57.08,20240517,1700,12.29,20241120,8880,-78.50,20240517,1700,12.29,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241126,110944,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1882,-98,5,-4.95,319667299,166863,27.00,1981,1999,1873,2570,1386,1980,1915.75,0.00,0,-60479,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,651,-2.38,1.19,12,0.48,-790.00,1580.00,4448,20240517,-57.69,1595,20231208,17.99,4448,-57.69,20240517,1700,10.71,20241120,8880,-78.81,20240517,1700,10.71,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241126,100949,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1916,-64,5,-3.23,211313737,109442,17.71,1981,1999,1886,2570,1386,1980,1930.83,0.00,0,-42022,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,663,-2.43,1.21,12,0.32,-790.00,1580.00,4448,20240517,-56.92,1595,20231208,20.13,4448,-56.92,20240517,1700,12.71,20241120,8880,-78.42,20240517,1700,12.71,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241126,090941,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1940,-40,5,-2.02,54668842,27816,4.50,1981,1999,1939,2570,1386,1980,1965.37,0.00,0,-12269,2219,2099,1960,1840,1701,2159,1900,173,590,500,1340,1,1,34581687,671,-2.46,1.23,12,0.08,-790.00,1580.00,4448,20240517,-56.38,1595,20231208,21.63,4448,-56.38,20240517,1700,14.12,20241120,8880,-78.15,20240517,1700,14.12,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241125,160916,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1980,174,2,9.63,1221633419,616187,471.90,1821,2080,1821,2345,1265,1806,1982.57,0.00,0,43434,1858,1832,1808,1782,1758,1845,1795,173,539,500,1220,1,1,34581687,685,-2.51,1.25,12,1.78,-790.00,1580.00,4448,20240517,-55.49,1595,20231208,24.14,4448,-55.49,20240517,1700,16.47,20241120,8880,-77.70,20240517,1700,16.47,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241125,150935,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1971,165,2,9.14,1169664235,589821,451.71,1821,2080,1821,2345,1265,1806,1983.08,0.00,0,44086,1858,1832,1808,1782,1758,1845,1795,173,539,500,1220,1,1,34581687,682,-2.49,1.25,12,1.71,-790.00,1580.00,4448,20240517,-55.69,1595,20231208,23.57,4448,-55.69,20240517,1700,15.94,20241120,8880,-77.80,20240517,1700,15.94,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241125,140932,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1937,131,2,7.25,1076694034,542719,415.63,1821,2080,1821,2345,1265,1806,1983.89,0.00,0,50939,1858,1832,1808,1782,1758,1845,1795,173,539,500,1220,1,1,34581687,670,-2.45,1.23,12,1.57,-790.00,1580.00,4448,20240517,-56.45,1595,20231208,21.44,4448,-56.45,20240517,1700,13.94,20241120,8880,-78.19,20240517,1700,13.94,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20241101.csv b/145270/price/prices-20241101.csv index eae51a3e4d1c..ba431d60d233 100644 --- a/145270/price/prices-20241101.csv +++ b/145270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160929,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1008,0,3,0.00,69533807,69232,115.08,1009,1009,1003,1310,706,1008,1004.36,12.27,0,3104,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,484,0.00,0.00,12,0.14,0.00,0.00,1116,20231226,-9.68,934,20240118,7.92,1100,-8.36,20240617,934,7.92,20240118,1116,-9.68,20231226,934,7.92,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,1,N,00,N +20241126,150937,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1008,0,3,0.00,69471318,69170,114.98,1009,1009,1003,1310,706,1008,1004.36,12.27,0,3104,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,484,0.00,0.00,12,0.14,0.00,0.00,1116,20231226,-9.68,934,20240118,7.92,1100,-8.36,20240617,934,7.92,20240118,1116,-9.68,20231226,934,7.92,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,0,N,00,N +20241126,140938,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1006,-2,5,-0.20,62781574,62517,103.92,1009,1009,1003,1310,706,1008,1004.23,12.27,0,1524,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,483,0.00,0.00,12,0.13,0.00,0.00,1116,20231226,-9.86,934,20240118,7.71,1100,-8.55,20240617,934,7.71,20240118,1116,-9.86,20231226,934,7.71,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,0,N,00,N +20241126,130935,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1006,-2,5,-0.20,51049027,50848,84.52,1009,1009,1003,1310,706,1008,1003.95,12.27,0,824,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,483,0.00,0.00,12,0.11,0.00,0.00,1116,20231226,-9.86,934,20240118,7.71,1100,-8.55,20240617,934,7.71,20240118,1116,-9.86,20231226,934,7.71,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,0,N,00,N +20241126,120940,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,-5,5,-0.50,37960719,37812,62.85,1009,1009,1003,1310,706,1008,1003.93,12.27,0,891,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,482,0.00,0.00,12,0.08,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,0,N,00,N +20241126,110945,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,-4,5,-0.40,28182569,28065,46.65,1009,1009,1003,1310,706,1008,1004.19,12.27,0,-3,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,483,0.00,0.00,12,0.06,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,0,N,00,N +20241126,100950,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1005,-3,5,-0.30,5015429,4995,8.30,1009,1009,1003,1310,706,1008,1004.09,12.27,0,-139,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,483,0.00,0.00,12,0.01,0.00,0.00,1116,20231226,-9.95,934,20240118,7.60,1100,-8.64,20240617,934,7.60,20240118,1116,-9.95,20231226,934,7.60,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,0,N,00,N +20241126,090941,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1008,0,3,0.00,57480,57,0.09,1009,1009,1008,1310,706,1008,1008.42,12.27,0,-3,1018,1013,1007,1002,996,1010,999,481,302,1000,720,1,1,48060774,484,0.00,0.00,12,0.00,0.00,0.00,1116,20231226,-9.68,934,20240118,7.92,1100,-8.36,20240617,934,7.92,20240118,1116,-9.68,20231226,934,7.92,20240118,0.16,N,145270,1000,480 억,,5896465,N,N,0,N,00,N 20241125,160916,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1008,-1,5,-0.10,60499466,60133,101.06,1009,1012,1001,1311,707,1009,1006.09,12.27,0,662,1019,1014,1010,1005,1001,1012,1003,481,302,1000,720,1,1,48060774,484,0.00,0.00,12,0.13,0.00,0.00,1116,20231226,-9.68,934,20240118,7.92,1100,-8.36,20240617,934,7.92,20240118,1116,-9.68,20231226,934,7.92,20240118,0.16,N,145270,1000,480 억,,5895803,N,N,0,N,00,N 20241125,150935,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1008,-1,5,-0.10,58970723,58614,98.50,1009,1012,1001,1311,707,1009,1006.09,12.27,0,4,1019,1014,1010,1005,1001,1012,1003,481,302,1000,720,1,1,48060774,484,0.00,0.00,12,0.12,0.00,0.00,1116,20231226,-9.68,934,20240118,7.92,1100,-8.36,20240617,934,7.92,20240118,1116,-9.68,20231226,934,7.92,20240118,0.16,N,145270,1000,480 억,,5895803,N,N,0,N,00,N 20241125,140933,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1009,0,3,0.00,49473805,49187,82.66,1009,1012,1001,1311,707,1009,1005.83,12.27,0,57,1019,1014,1010,1005,1001,1012,1003,481,302,1000,720,1,1,48060774,485,0.00,0.00,12,0.10,0.00,0.00,1116,20231226,-9.59,934,20240118,8.03,1100,-8.27,20240617,934,8.03,20240118,1116,-9.59,20231226,934,8.03,20240118,0.16,N,145270,1000,480 억,,5895803,N,N,0,N,00,N diff --git a/145720/price/prices-20241101.csv b/145720/price/prices-20241101.csv index 86242249620b..2ee28be7b49f 100644 --- a/145720/price/prices-20241101.csv +++ b/145720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160929,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59100,800,2,1.37,3049645700,52192,80.41,58100,59100,57600,75700,40900,58300,58427.14,15.74,0,2205,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6542,6.78,1.35,12,0.47,8720.00,43695.00,148500,20240306,-60.20,54000,20241115,9.44,148500,-60.20,20240306,54000,9.44,20241115,148500,-60.20,20240306,54000,9.44,20241115,1.43,N,145720,500,61 억,,1742638,N,N,23,N,00,N +20241126,150938,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58800,500,2,0.86,2751858100,47147,72.64,58100,59100,57600,75700,40900,58300,58367.62,15.74,0,1901,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6508,6.74,1.35,12,0.43,8720.00,43695.00,148500,20240306,-60.40,54000,20241115,8.89,148500,-60.40,20240306,54000,8.89,20241115,148500,-60.40,20240306,54000,8.89,20241115,1.43,N,145720,500,61 억,,1742638,N,N,247,N,00,N +20241126,140938,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58200,-100,5,-0.17,2370948500,40647,62.62,58100,59100,57600,75700,40900,58300,58330.22,15.74,0,30,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6442,6.67,1.33,12,0.37,8720.00,43695.00,148500,20240306,-60.81,54000,20241115,7.78,148500,-60.81,20240306,54000,7.78,20241115,148500,-60.81,20240306,54000,7.78,20241115,1.43,N,145720,500,61 억,,1742638,N,N,247,N,00,N +20241126,130936,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58200,-100,5,-0.17,2143779000,36742,56.61,58100,59100,57600,75700,40900,58300,58346.83,15.74,0,-612,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6442,6.67,1.33,12,0.33,8720.00,43695.00,148500,20240306,-60.81,54000,20241115,7.78,148500,-60.81,20240306,54000,7.78,20241115,148500,-60.81,20240306,54000,7.78,20241115,1.43,N,145720,500,61 억,,1742638,N,N,247,N,00,N +20241126,120941,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58200,-100,5,-0.17,1847622200,31649,48.76,58100,59100,57600,75700,40900,58300,58378.54,15.74,0,1262,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6442,6.67,1.33,12,0.29,8720.00,43695.00,148500,20240306,-60.81,54000,20241115,7.78,148500,-60.81,20240306,54000,7.78,20241115,148500,-60.81,20240306,54000,7.78,20241115,1.43,N,145720,500,61 억,,1742638,N,N,247,N,00,N +20241126,110945,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58200,-100,5,-0.17,1426967900,24421,37.62,58100,59100,57600,75700,40900,58300,58432.01,15.74,0,-625,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6442,6.67,1.33,12,0.22,8720.00,43695.00,148500,20240306,-60.81,54000,20241115,7.78,148500,-60.81,20240306,54000,7.78,20241115,148500,-60.81,20240306,54000,7.78,20241115,1.43,N,145720,500,61 억,,1742638,N,N,247,N,00,N +20241126,100950,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58900,600,2,1.03,828068700,14161,21.82,58100,59100,57600,75700,40900,58300,58475.32,15.74,0,-2569,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6520,6.75,1.35,12,0.13,8720.00,43695.00,148500,20240306,-60.34,54000,20241115,9.07,148500,-60.34,20240306,54000,9.07,20241115,148500,-60.34,20240306,54000,9.07,20241115,1.43,N,145720,500,61 억,,1742638,N,N,247,N,00,N +20241126,090942,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58000,-300,5,-0.51,177365800,3061,4.72,58100,58300,57600,75700,40900,58300,57943.51,15.74,0,-1564,59500,58900,57700,57100,55900,59200,57400,62,17400,500,44300,100,1,11068830,6420,6.65,1.33,12,0.03,8720.00,43695.00,148500,20240306,-60.94,54000,20241115,7.41,148500,-60.94,20240306,54000,7.41,20241115,148500,-60.94,20240306,54000,7.41,20241115,1.43,N,145720,500,61 억,,1742638,N,N,247,N,00,N 20241125,160917,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58300,2300,2,4.11,3695084600,64283,72.89,56900,58300,56500,72800,39200,56000,57481.42,15.66,0,18259,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6453,6.69,1.33,12,0.58,8720.00,43695.00,148500,20240306,-60.74,54000,20241115,7.96,148500,-60.74,20240306,54000,7.96,20241115,148500,-60.74,20240306,54000,7.96,20241115,1.35,N,145720,500,61 억,,1733712,N,N,247,N,00,N 20241125,150935,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58000,2000,2,3.57,3252617600,56683,64.27,56900,58200,56500,72800,39200,56000,57383.18,15.66,0,17551,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6420,6.65,1.33,12,0.51,8720.00,43695.00,148500,20240306,-60.94,54000,20241115,7.41,148500,-60.94,20240306,54000,7.41,20241115,148500,-60.94,20240306,54000,7.41,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N 20241125,140933,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57800,1800,2,3.21,2590197300,45253,51.31,56900,57900,56500,72800,39200,56000,57238.79,15.66,0,16164,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6398,6.63,1.32,12,0.41,8720.00,43695.00,148500,20240306,-61.08,54000,20241115,7.04,148500,-61.08,20240306,54000,7.04,20241115,148500,-61.08,20240306,54000,7.04,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N diff --git a/145990/price/prices-20241101.csv b/145990/price/prices-20241101.csv index 2167d1eec852..8ccda05ea3f3 100644 --- a/145990/price/prices-20241101.csv +++ b/145990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160930,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50400,700,2,1.41,806593300,16168,380.87,49500,50600,49200,64600,34800,49700,49887.02,5.17,0,2470,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,100,1,10313449,5198,5.04,0.36,12,0.16,10004.00,140047.00,64800,20240617,-22.22,41300,20240805,22.03,64800,-22.22,20240617,41300,22.03,20240805,64800,-22.22,20240617,41300,22.03,20240805,0.46,N,145990,5000,515 억,,532836,N,N,46,N,00,N +20241126,150938,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50100,400,2,0.80,767612800,15393,362.61,49500,50600,49200,64600,34800,49700,49867.65,5.17,0,2156,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,100,1,10313449,5167,5.01,0.36,12,0.15,10004.00,140047.00,64800,20240617,-22.69,41300,20240805,21.31,64800,-22.69,20240617,41300,21.31,20240805,64800,-22.69,20240617,41300,21.31,20240805,0.46,N,145990,5000,515 억,,532836,N,N,5,N,00,N +20241126,140938,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49950,250,2,0.50,693545200,13913,327.75,49500,50600,49200,64600,34800,49700,49848.72,5.17,0,1489,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,50,1,10313449,5152,4.99,0.36,12,0.13,10004.00,140047.00,64800,20240617,-22.92,41300,20240805,20.94,64800,-22.92,20240617,41300,20.94,20240805,64800,-22.92,20240617,41300,20.94,20240805,0.46,N,145990,5000,515 억,,532836,N,N,5,N,00,N +20241126,130936,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50300,600,2,1.21,562859550,11300,266.20,49500,50600,49200,64600,34800,49700,49810.58,5.17,0,1145,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,100,1,10313449,5188,5.03,0.36,12,0.11,10004.00,140047.00,64800,20240617,-22.38,41300,20240805,21.79,64800,-22.38,20240617,41300,21.79,20240805,64800,-22.38,20240617,41300,21.79,20240805,0.46,N,145990,5000,515 억,,532836,N,N,5,N,00,N +20241126,120941,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50100,400,2,0.80,515198550,10350,243.82,49500,50600,49200,64600,34800,49700,49777.64,5.17,0,586,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,100,1,10313449,5167,5.01,0.36,12,0.10,10004.00,140047.00,64800,20240617,-22.69,41300,20240805,21.31,64800,-22.69,20240617,41300,21.31,20240805,64800,-22.69,20240617,41300,21.31,20240805,0.46,N,145990,5000,515 억,,532836,N,N,5,N,00,N +20241126,110945,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50400,700,2,1.41,396200550,7989,188.20,49500,50500,49200,64600,34800,49700,49593.26,5.17,0,485,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,100,1,10313449,5198,5.04,0.36,12,0.08,10004.00,140047.00,64800,20240617,-22.22,41300,20240805,22.03,64800,-22.22,20240617,41300,22.03,20240805,64800,-22.22,20240617,41300,22.03,20240805,0.46,N,145990,5000,515 억,,532836,N,N,5,N,00,N +20241126,100950,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49700,0,3,0.00,278838350,5643,132.93,49500,49700,49200,64600,34800,49700,49413.14,5.17,0,430,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,50,1,10313449,5126,4.97,0.35,12,0.05,10004.00,140047.00,64800,20240617,-23.30,41300,20240805,20.34,64800,-23.30,20240617,41300,20.34,20240805,64800,-23.30,20240617,41300,20.34,20240805,0.46,N,145990,5000,515 억,,532836,N,N,5,N,00,N +20241126,090942,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49700,0,3,0.00,13505200,272,6.41,49500,49700,49500,64600,34800,49700,49651.47,5.17,0,-46,50166,49932,49466,49232,48766,50050,49350,516,14900,5000,35780,50,1,10313449,5126,4.97,0.35,12,0.00,10004.00,140047.00,64800,20240617,-23.30,41300,20240805,20.34,64800,-23.30,20240617,41300,20.34,20240805,64800,-23.30,20240617,41300,20.34,20240805,0.46,N,145990,5000,515 억,,532836,N,N,5,N,00,N 20241125,160917,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49700,150,2,0.30,209702900,4235,82.47,49500,49700,49000,64400,34700,49550,49516.54,5.17,0,389,50016,49782,49566,49332,49116,49675,49225,516,14850,5000,35670,50,1,10313449,5126,4.97,0.35,12,0.04,10004.00,140047.00,64800,20240617,-23.30,41300,20240805,20.34,64800,-23.30,20240617,41300,20.34,20240805,64800,-23.30,20240617,41300,20.34,20240805,0.46,N,145990,5000,515 억,,532768,N,N,5,N,00,N 20241125,150936,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49500,-50,5,-0.10,182969000,3696,71.98,49500,49700,49000,64400,34700,49550,49504.60,5.17,0,189,50016,49782,49566,49332,49116,49675,49225,516,14850,5000,35670,50,1,10313449,5105,4.95,0.35,12,0.04,10004.00,140047.00,64800,20240617,-23.61,41300,20240805,19.85,64800,-23.61,20240617,41300,19.85,20240805,64800,-23.61,20240617,41300,19.85,20240805,0.46,N,145990,5000,515 억,,532768,N,N,13,N,00,N 20241125,140933,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49500,-50,5,-0.10,137099650,2768,53.90,49500,49700,49000,64400,34700,49550,49530.22,5.17,0,43,50016,49782,49566,49332,49116,49675,49225,516,14850,5000,35670,50,1,10313449,5105,4.95,0.35,12,0.03,10004.00,140047.00,64800,20240617,-23.61,41300,20240805,19.85,64800,-23.61,20240617,41300,19.85,20240805,64800,-23.61,20240617,41300,19.85,20240805,0.46,N,145990,5000,515 억,,532768,N,N,13,N,00,N diff --git a/146060/price/prices-20241101.csv b/146060/price/prices-20241101.csv index f1cd67da31f9..2da11f378db9 100644 --- a/146060/price/prices-20241101.csv +++ b/146060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1206,47,2,4.06,2016297952,1651247,1068.26,1190,1287,1165,1506,812,1159,1221.08,1.08,0,-4717,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,290,-1.44,0.60,12,6.88,-837.00,2021.00,2785,20231117,-56.70,1121,20241114,7.58,2580,-53.26,20240220,1121,7.58,20241114,2580,-53.26,20231127,1121,7.58,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N +20241126,150938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,37,2,3.19,1982808332,1623402,1050.25,1190,1287,1165,1506,812,1159,1221.39,1.08,0,-3788,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,287,-1.43,0.59,12,6.76,-837.00,2021.00,2785,20231117,-57.06,1121,20241114,6.69,2580,-53.64,20240220,1121,6.69,20241114,2580,-53.64,20231127,1121,6.69,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N +20241126,140939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1212,53,2,4.57,1917059275,1568671,1014.84,1190,1287,1165,1506,812,1159,1222.09,1.08,0,-2518,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,291,-1.45,0.60,12,6.53,-837.00,2021.00,2785,20231117,-56.48,1121,20241114,8.12,2580,-53.02,20240220,1121,8.12,20241114,2580,-53.02,20231127,1121,8.12,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N +20241126,130936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1214,55,2,4.75,1858748446,1520492,983.67,1190,1287,1165,1506,812,1159,1222.47,1.08,0,-8191,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,292,-1.45,0.60,12,6.33,-837.00,2021.00,2785,20231117,-56.41,1121,20241114,8.30,2580,-52.95,20240220,1121,8.30,20241114,2580,-52.95,20231127,1121,8.30,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N +20241126,120941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1209,50,2,4.31,1779423601,1455296,941.49,1190,1287,1165,1506,812,1159,1222.72,1.08,0,-8904,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,290,-1.44,0.60,12,6.06,-837.00,2021.00,2785,20231117,-56.59,1121,20241114,7.85,2580,-53.14,20240220,1121,7.85,20241114,2580,-53.14,20231127,1121,7.85,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N +20241126,110946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1214,55,2,4.75,1756217273,1436065,929.05,1190,1287,1165,1506,812,1159,1222.94,1.08,0,-6605,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,292,-1.45,0.60,12,5.98,-837.00,2021.00,2785,20231117,-56.41,1121,20241114,8.30,2580,-52.95,20240220,1121,8.30,20241114,2580,-52.95,20231127,1121,8.30,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N +20241126,100950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1208,49,2,4.23,1682616100,1375170,889.66,1190,1287,1165,1506,812,1159,1223.57,1.08,0,-4693,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,290,-1.44,0.60,12,5.73,-837.00,2021.00,2785,20231117,-56.62,1121,20241114,7.76,2580,-53.18,20240220,1121,7.76,20241114,2580,-53.18,20231127,1121,7.76,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N +20241126,090942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,39,2,3.36,500777525,418819,270.95,1190,1236,1165,1506,812,1159,1195.69,1.08,0,172,1179,1169,1159,1149,1139,1174,1154,24,347,100,780,1,1,24015595,288,-1.43,0.59,12,1.74,-837.00,2021.00,2785,20231117,-56.98,1121,20241114,6.87,2580,-53.57,20240220,1121,6.87,20241114,2580,-53.57,20231127,1121,6.87,20241114,1.05,N,146060,100,24 억,,259506,N,N,0,N,00,N 20241125,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1159,0,3,0.00,112068665,96824,130.83,1155,1169,1149,1506,812,1159,1157.45,1.07,0,1341,1183,1170,1162,1149,1141,1167,1146,24,347,100,780,1,1,24015595,278,-1.38,0.57,12,0.40,-837.00,2021.00,2790,20231116,-58.46,1121,20241114,3.39,2580,-55.08,20240220,1121,3.39,20241114,2580,-55.08,20231127,1121,3.39,20241114,1.05,N,146060,100,24 억,,258152,N,N,0,N,00,N 20241125,150936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1161,2,2,0.17,106092101,91660,123.85,1155,1169,1149,1506,812,1159,1157.45,1.07,0,1361,1183,1170,1162,1149,1141,1167,1146,24,347,100,780,1,1,24015595,279,-1.39,0.57,12,0.38,-837.00,2021.00,2790,20231116,-58.39,1121,20241114,3.57,2580,-55.00,20240220,1121,3.57,20241114,2580,-55.00,20231127,1121,3.57,20241114,1.05,N,146060,100,24 억,,258152,N,N,0,N,00,N 20241125,140934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1154,-5,5,-0.43,69730979,60142,81.27,1155,1169,1150,1506,812,1159,1159.44,1.07,0,-150,1183,1170,1162,1149,1141,1167,1146,24,347,100,780,1,1,24015595,277,-1.38,0.57,12,0.25,-837.00,2021.00,2790,20231116,-58.64,1121,20241114,2.94,2580,-55.27,20240220,1121,2.94,20241114,2580,-55.27,20231127,1121,2.94,20241114,1.05,N,146060,100,24 억,,258152,N,N,0,N,00,N diff --git a/146320/price/prices-20241101.csv b/146320/price/prices-20241101.csv index 764c4bf063c4..f8567e922bbe 100644 --- a/146320/price/prices-20241101.csv +++ b/146320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160930,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9410,-80,5,-0.84,235232670,24969,51.29,9450,9550,9350,12330,6650,9490,9420.99,0.68,0,-1627,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1204,97.01,1.61,12,0.20,97.00,5841.00,27000,20240109,-65.15,9160,20241121,2.73,27000,-65.15,20240109,9160,2.73,20241121,27000,-65.15,20240109,9160,2.73,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N +20241126,150939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9420,-70,5,-0.74,220149480,23366,48.00,9450,9550,9350,12330,6650,9490,9421.78,0.68,0,-724,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1205,97.11,1.61,12,0.18,97.00,5841.00,27000,20240109,-65.11,9160,20241121,2.84,27000,-65.11,20240109,9160,2.84,20241121,27000,-65.11,20240109,9160,2.84,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N +20241126,140939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,-120,5,-1.26,200313620,21257,43.66,9450,9550,9350,12330,6650,9490,9423.42,0.68,0,-989,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1199,96.60,1.60,12,0.17,97.00,5841.00,27000,20240109,-65.30,9160,20241121,2.29,27000,-65.30,20240109,9160,2.29,20241121,27000,-65.30,20240109,9160,2.29,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N +20241126,130937,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9390,-100,5,-1.05,183844270,19499,40.05,9450,9550,9350,12330,6650,9490,9428.39,0.68,0,-1443,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1201,96.80,1.61,12,0.15,97.00,5841.00,27000,20240109,-65.22,9160,20241121,2.51,27000,-65.22,20240109,9160,2.51,20241121,27000,-65.22,20240109,9160,2.51,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N +20241126,120942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9470,-20,5,-0.21,90484880,9557,19.63,9450,9550,9390,12330,6650,9490,9467.91,0.68,0,-4284,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1211,97.63,1.62,12,0.07,97.00,5841.00,27000,20240109,-64.93,9160,20241121,3.38,27000,-64.93,20240109,9160,3.38,20241121,27000,-64.93,20240109,9160,3.38,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N +20241126,110946,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9510,20,2,0.21,64839300,6857,14.08,9450,9550,9390,12330,6650,9490,9455.92,0.68,0,-2723,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1217,98.04,1.63,12,0.05,97.00,5841.00,27000,20240109,-64.78,9160,20241121,3.82,27000,-64.78,20240109,9160,3.82,20241121,27000,-64.78,20240109,9160,3.82,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N +20241126,100951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9450,-40,5,-0.42,49752330,5265,10.81,9450,9500,9390,12330,6650,9490,9449.63,0.68,0,-2629,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1209,97.42,1.62,12,0.04,97.00,5841.00,27000,20240109,-65.00,9160,20241121,3.17,27000,-65.00,20240109,9160,3.17,20241121,27000,-65.00,20240109,9160,3.17,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N +20241126,090942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9480,-10,5,-0.11,10336510,1096,2.25,9450,9480,9390,12330,6650,9490,9431.07,0.68,0,-753,9736,9612,9416,9292,9096,9675,9355,64,2840,500,6640,10,1,12792923,1213,97.73,1.62,12,0.01,97.00,5841.00,27000,20240109,-64.89,9160,20241121,3.49,27000,-64.89,20240109,9160,3.49,20241121,27000,-64.89,20240109,9160,3.49,20241121,1.89,N,146320,500,63 억,,87508,N,N,1,N,00,N 20241125,160918,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9490,270,2,2.93,460547790,48652,120.54,9230,9540,9220,11980,6460,9220,9466.16,0.59,0,11720,9600,9410,9310,9120,9020,9360,9070,64,2760,500,6450,10,1,12792923,1214,97.84,1.62,12,0.38,97.00,5841.00,27000,20240109,-64.85,9160,20241121,3.60,27000,-64.85,20240109,9160,3.60,20241121,27000,-64.85,20240109,9160,3.60,20241121,1.90,N,146320,500,63 억,,75701,N,N,1,N,00,N 20241125,150936,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9450,230,2,2.49,454773920,48043,119.03,9230,9540,9220,11980,6460,9220,9465.98,0.59,0,11701,9600,9410,9310,9120,9020,9360,9070,64,2760,500,6450,10,1,12792923,1209,97.42,1.62,12,0.38,97.00,5841.00,27000,20240109,-65.00,9160,20241121,3.17,27000,-65.00,20240109,9160,3.17,20241121,27000,-65.00,20240109,9160,3.17,20241121,1.90,N,146320,500,63 억,,75701,N,N,1,N,00,N 20241125,140934,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9530,310,2,3.36,406194150,42901,106.29,9230,9540,9220,11980,6460,9220,9468.17,0.59,0,8969,9600,9410,9310,9120,9020,9360,9070,64,2760,500,6450,10,1,12792923,1219,98.25,1.63,12,0.34,97.00,5841.00,27000,20240109,-64.70,9160,20241121,4.04,27000,-64.70,20240109,9160,4.04,20241121,27000,-64.70,20240109,9160,4.04,20241121,1.90,N,146320,500,63 억,,75701,N,N,1,N,00,N diff --git a/147760/price/prices-20241101.csv b/147760/price/prices-20241101.csv index a0a99453b5d3..2a2c717b9fb2 100644 --- a/147760/price/prices-20241101.csv +++ b/147760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3285,60,2,1.86,64601760,19852,23.89,3225,3350,3195,4190,2260,3225,3254.08,1.36,0,-80,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,355,-6.40,0.78,12,0.18,-513.00,4191.00,9300,20240219,-64.68,3065,20240906,7.18,9300,-64.68,20240219,3065,7.18,20240906,9300,-64.68,20240219,3065,7.18,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N +20241126,150939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3290,65,2,2.02,62837620,19315,23.25,3225,3350,3195,4190,2260,3225,3253.31,1.36,0,18,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,356,-6.41,0.79,12,0.18,-513.00,4191.00,9300,20240219,-64.62,3065,20240906,7.34,9300,-64.62,20240219,3065,7.34,20240906,9300,-64.62,20240219,3065,7.34,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N +20241126,140939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3270,45,2,1.40,56499840,17377,20.91,3225,3350,3195,4190,2260,3225,3251.42,1.36,0,-64,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,354,-6.37,0.78,12,0.16,-513.00,4191.00,9300,20240219,-64.84,3065,20240906,6.69,9300,-64.84,20240219,3065,6.69,20240906,9300,-64.84,20240219,3065,6.69,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N +20241126,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3285,60,2,1.86,51689700,15903,19.14,3225,3350,3195,4190,2260,3225,3250.31,1.36,0,-261,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,355,-6.40,0.78,12,0.15,-513.00,4191.00,9300,20240219,-64.68,3065,20240906,7.18,9300,-64.68,20240219,3065,7.18,20240906,9300,-64.68,20240219,3065,7.18,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N +20241126,120942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,50,2,1.55,46758145,14395,17.32,3225,3350,3195,4190,2260,3225,3248.22,1.36,0,-433,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,354,-6.38,0.78,12,0.13,-513.00,4191.00,9300,20240219,-64.78,3065,20240906,6.85,9300,-64.78,20240219,3065,6.85,20240906,9300,-64.78,20240219,3065,6.85,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N +20241126,110946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3280,55,2,1.71,42918920,13220,15.91,3225,3350,3195,4190,2260,3225,3246.51,1.36,0,-637,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,355,-6.39,0.78,12,0.12,-513.00,4191.00,9300,20240219,-64.73,3065,20240906,7.01,9300,-64.73,20240219,3065,7.01,20240906,9300,-64.73,20240219,3065,7.01,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N +20241126,100951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3235,10,2,0.31,27443175,8406,10.12,3225,3350,3215,4190,2260,3225,3264.71,1.36,0,-1786,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,350,-6.31,0.77,12,0.08,-513.00,4191.00,9300,20240219,-65.22,3065,20240906,5.55,9300,-65.22,20240219,3065,5.55,20240906,9300,-65.22,20240219,3065,5.55,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N +20241126,090943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,50,2,1.55,5298160,1619,1.95,3225,3350,3225,4190,2260,3225,3272.49,1.36,0,-431,3571,3397,3256,3082,2941,3485,3170,54,965,500,1990,5,1,10819866,354,-6.38,0.78,12,0.01,-513.00,4191.00,9300,20240219,-64.78,3065,20240906,6.85,9300,-64.78,20240219,3065,6.85,20240906,9300,-64.78,20240219,3065,6.85,20240906,2.17,N,147760,500,54 억,,147574,N,N,0,N,00,N 20241125,160918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3225,145,2,4.71,271100065,82790,199.85,3150,3430,3115,4000,2160,3080,3274.58,1.20,0,18064,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,349,-6.29,0.77,12,0.77,-513.00,4191.00,9300,20240219,-65.32,3065,20240906,5.22,9300,-65.32,20240219,3065,5.22,20240906,9300,-65.32,20240219,3065,5.22,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N 20241125,150937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3260,180,2,5.84,268414745,81959,197.84,3150,3430,3115,4000,2160,3080,3274.99,1.20,0,17981,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,353,-6.35,0.78,12,0.76,-513.00,4191.00,9300,20240219,-64.95,3065,20240906,6.36,9300,-64.95,20240219,3065,6.36,20240906,9300,-64.95,20240219,3065,6.36,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N 20241125,140934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3260,180,2,5.84,261997825,79988,193.09,3150,3430,3115,4000,2160,3080,3275.46,1.20,0,17650,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,353,-6.35,0.78,12,0.74,-513.00,4191.00,9300,20240219,-64.95,3065,20240906,6.36,9300,-64.95,20240219,3065,6.36,20240906,9300,-64.95,20240219,3065,6.36,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N diff --git a/147830/price/prices-20241101.csv b/147830/price/prices-20241101.csv index ae0283bd7dd2..6fbab2cde46e 100644 --- a/147830/price/prices-20241101.csv +++ b/147830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160931,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5710,-170,5,-2.89,1082963900,190125,73.88,5810,5830,5620,7640,4120,5880,5695.66,3.54,0,-38515,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1142,15.69,1.45,12,0.95,364.00,3951.00,11680,20240711,-51.11,3150,20231121,81.27,11680,-51.11,20240711,3350,70.45,20240125,11680,-51.11,20240711,3350,70.45,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N +20241126,150939,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5660,-220,5,-3.74,987565600,173366,67.36,5810,5830,5620,7640,4120,5880,5696.05,3.54,0,-37905,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1132,15.55,1.43,12,0.87,364.00,3951.00,11680,20240711,-51.54,3150,20231121,79.68,11680,-51.54,20240711,3350,68.96,20240125,11680,-51.54,20240711,3350,68.96,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N +20241126,140940,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5640,-240,5,-4.08,935033700,164087,63.76,5810,5830,5620,7640,4120,5880,5698.02,3.54,0,-38532,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1128,15.49,1.43,12,0.82,364.00,3951.00,11680,20240711,-51.71,3150,20231121,79.05,11680,-51.71,20240711,3350,68.36,20240125,11680,-51.71,20240711,3350,68.36,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N +20241126,130937,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5650,-230,5,-3.91,793624730,139033,54.02,5810,5830,5620,7640,4120,5880,5707.75,3.54,0,-40501,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1130,15.52,1.43,12,0.70,364.00,3951.00,11680,20240711,-51.63,3150,20231121,79.37,11680,-51.63,20240711,3350,68.66,20240125,11680,-51.63,20240711,3350,68.66,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N +20241126,120942,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5640,-240,5,-4.08,717180090,125502,48.77,5810,5830,5620,7640,4120,5880,5714.03,3.54,0,-33814,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1128,15.49,1.43,12,0.63,364.00,3951.00,11680,20240711,-51.71,3150,20231121,79.05,11680,-51.71,20240711,3350,68.36,20240125,11680,-51.71,20240711,3350,68.36,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N +20241126,110947,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5690,-190,5,-3.23,609051730,106378,41.33,5810,5830,5650,7640,4120,5880,5724.85,3.54,0,-29165,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1138,15.63,1.44,12,0.53,364.00,3951.00,11680,20240711,-51.28,3150,20231121,80.63,11680,-51.28,20240711,3350,69.85,20240125,11680,-51.28,20240711,3350,69.85,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N +20241126,100951,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5730,-150,5,-2.55,544851870,95082,36.95,5810,5830,5650,7640,4120,5880,5729.79,3.54,0,-24476,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1146,15.74,1.45,12,0.48,364.00,3951.00,11680,20240711,-50.94,3150,20231121,81.90,11680,-50.94,20240711,3350,71.04,20240125,11680,-50.94,20240711,3350,71.04,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N +20241126,090943,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5760,-120,5,-2.04,181778840,31458,12.22,5810,5830,5710,7640,4120,5880,5777.33,3.54,0,-10140,6000,5940,5820,5760,5640,5970,5790,100,1760,500,3760,10,1,20000000,1152,15.82,1.46,12,0.16,364.00,3951.00,11680,20240711,-50.68,3150,20231121,82.86,11680,-50.68,20240711,3350,71.94,20240125,11680,-50.68,20240711,3350,71.94,20240125,4.52,N,147830,500,100 억,,708200,N,N,0,N,00,N 20241125,160918,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5880,170,2,2.98,1456649800,251141,61.85,5700,5880,5700,7420,4000,5710,5800.23,3.27,0,51042,6016,5862,5656,5502,5296,5940,5580,100,1710,500,3650,10,1,20000000,1176,16.15,1.49,12,1.26,364.00,3951.00,11680,20240711,-49.66,3150,20231121,86.67,11680,-49.66,20240711,3350,75.52,20240125,11680,-49.66,20240711,3350,75.52,20240125,4.57,N,147830,500,100 억,,653027,N,N,0,N,00,N 20241125,150937,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5830,120,2,2.10,1289395450,222552,54.81,5700,5860,5700,7420,4000,5710,5793.95,3.27,0,55196,6016,5862,5656,5502,5296,5940,5580,100,1710,500,3650,10,1,20000000,1166,16.02,1.48,12,1.11,364.00,3951.00,11680,20240711,-50.09,3150,20231121,85.08,11680,-50.09,20240711,3350,74.03,20240125,11680,-50.09,20240711,3350,74.03,20240125,4.57,N,147830,500,100 억,,653027,N,N,0,N,00,N 20241125,140934,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,130,2,2.28,1043344740,180249,44.39,5700,5860,5700,7420,4000,5710,5788.66,3.27,0,44108,6016,5862,5656,5502,5296,5940,5580,100,1710,500,3650,10,1,20000000,1168,16.04,1.48,12,0.90,364.00,3951.00,11680,20240711,-50.00,3150,20231121,85.40,11680,-50.00,20240711,3350,74.33,20240125,11680,-50.00,20240711,3350,74.33,20240125,4.57,N,147830,500,100 억,,653027,N,N,0,N,00,N diff --git a/148150/price/prices-20241101.csv b/148150/price/prices-20241101.csv index 18984edbc81b..9781f1ce4a59 100644 --- a/148150/price/prices-20241101.csv +++ b/148150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160931,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6340,-160,5,-2.46,1382722640,217852,45.15,6500,6560,6260,8450,4550,6500,6347.07,7.42,0,-97756,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2274,10.02,1.54,12,0.61,633.00,4122.00,13280,20240517,-52.26,4832,20231120,31.21,13280,-52.26,20240517,5150,23.11,20240923,18150,-65.07,20231128,5150,23.11,20240923,3.73,N,148150,500,179 억,,2662590,N,N,2,N,00,N +20241126,150940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6280,-220,5,-3.38,1330518890,209595,43.44,6500,6560,6260,8450,4550,6500,6348.05,7.42,0,-93820,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2252,9.92,1.52,12,0.58,633.00,4122.00,13280,20240517,-52.71,4832,20231120,29.97,13280,-52.71,20240517,5150,21.94,20240923,18150,-65.40,20231128,5150,21.94,20240923,3.73,N,148150,500,179 억,,2662590,N,N,8343,N,00,N +20241126,140940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6270,-230,5,-3.54,1206475940,189864,39.35,6500,6560,6260,8450,4550,6500,6354.42,7.42,0,-91457,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2248,9.91,1.52,12,0.53,633.00,4122.00,13280,20240517,-52.79,4832,20231120,29.76,13280,-52.79,20240517,5150,21.75,20240923,18150,-65.45,20231128,5150,21.75,20240923,3.73,N,148150,500,179 억,,2662590,N,N,8343,N,00,N +20241126,130938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6290,-210,5,-3.23,1088052220,171025,35.44,6500,6560,6260,8450,4550,6500,6361.95,7.42,0,-81425,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2256,9.94,1.53,12,0.48,633.00,4122.00,13280,20240517,-52.64,4832,20231120,30.17,13280,-52.64,20240517,5150,22.14,20240923,18150,-65.34,20231128,5150,22.14,20240923,3.73,N,148150,500,179 억,,2662590,N,N,8343,N,00,N +20241126,120942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6330,-170,5,-2.62,981407740,154080,31.93,6500,6560,6260,8450,4550,6500,6369.47,7.42,0,-71020,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2270,10.00,1.54,12,0.43,633.00,4122.00,13280,20240517,-52.33,4832,20231120,31.00,13280,-52.33,20240517,5150,22.91,20240923,18150,-65.12,20231128,5150,22.91,20240923,3.73,N,148150,500,179 억,,2662590,N,N,8343,N,00,N +20241126,110947,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6350,-150,5,-2.31,882013820,138443,28.69,6500,6560,6260,8450,4550,6500,6370.95,7.42,0,-63389,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2277,10.03,1.54,12,0.39,633.00,4122.00,13280,20240517,-52.18,4832,20231120,31.42,13280,-52.18,20240517,5150,23.30,20240923,18150,-65.01,20231128,5150,23.30,20240923,3.73,N,148150,500,179 억,,2662590,N,N,8343,N,00,N +20241126,100952,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6280,-220,5,-3.38,670102680,104913,21.74,6500,6560,6280,8450,4550,6500,6387.22,7.42,0,-56727,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2252,9.92,1.52,12,0.29,633.00,4122.00,13280,20240517,-52.71,4832,20231120,29.97,13280,-52.71,20240517,5150,21.94,20240923,18150,-65.40,20231128,5150,21.94,20240923,3.73,N,148150,500,179 억,,2662590,N,N,8343,N,00,N +20241126,090943,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6400,-100,5,-1.54,76672530,11920,2.47,6500,6500,6380,8450,4550,6500,6432.26,7.42,0,-2433,6866,6682,6446,6262,6026,6775,6355,179,1950,500,4030,10,1,35860429,2295,10.11,1.55,12,0.03,633.00,4122.00,13280,20240517,-51.81,4832,20231120,32.45,13280,-51.81,20240517,5150,24.27,20240923,18150,-64.74,20231128,5150,24.27,20240923,3.73,N,148150,500,179 억,,2662590,N,N,8343,N,00,N 20241125,160919,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6500,330,2,5.35,3110532090,481431,107.98,6210,6630,6210,8020,4320,6170,6461.01,7.16,0,91344,6596,6382,6206,5992,5816,6295,5905,179,1850,500,3820,10,1,35860429,2331,10.27,1.58,12,1.34,633.00,4122.00,13280,20240517,-51.05,4832,20231120,34.52,13280,-51.05,20240517,5150,26.21,20240923,18150,-64.19,20231128,5150,26.21,20240923,3.67,N,148150,500,179 억,,2567543,N,N,8343,N,00,N 20241125,150937,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6490,320,2,5.19,3011071100,466114,104.55,6210,6630,6210,8020,4320,6170,6459.95,7.16,0,89618,6596,6382,6206,5992,5816,6295,5905,179,1850,500,3820,10,1,35860429,2327,10.25,1.57,12,1.30,633.00,4122.00,13280,20240517,-51.13,4832,20231120,34.31,13280,-51.13,20240517,5150,26.02,20240923,18150,-64.24,20231128,5150,26.02,20240923,3.67,N,148150,500,179 억,,2567543,N,N,65,N,00,N 20241125,140935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6480,310,2,5.02,2790504370,432120,96.92,6210,6630,6210,8020,4320,6170,6457.71,7.16,0,93988,6596,6382,6206,5992,5816,6295,5905,179,1850,500,3820,10,1,35860429,2324,10.24,1.57,12,1.21,633.00,4122.00,13280,20240517,-51.20,4832,20231120,34.11,13280,-51.20,20240517,5150,25.83,20240923,18150,-64.30,20231128,5150,25.83,20240923,3.67,N,148150,500,179 억,,2567543,N,N,65,N,00,N diff --git a/148250/price/prices-20241101.csv b/148250/price/prices-20241101.csv index b29f2c06938f..c65c610fd1a3 100644 --- a/148250/price/prices-20241101.csv +++ b/148250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,50,2,1.19,152488545,37183,132.85,4145,4235,3970,5440,2930,4185,4100.96,1.89,0,-270,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,313,-8.56,0.81,12,0.50,-495.00,5260.00,5400,20241011,-21.57,3500,20240805,21.00,5400,-21.57,20241011,3500,21.00,20240805,5400,-21.57,20241011,3500,21.00,20240805,0.36,N,148250,500,38 억,,139564,N,N,9,N,00,N +20241126,150940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,-185,5,-4.42,66488345,16510,58.99,4145,4175,3970,5440,2930,4185,4027.16,1.89,0,755,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,296,-8.08,0.76,12,0.22,-495.00,5260.00,5400,20241011,-25.93,3500,20240805,14.29,5400,-25.93,20241011,3500,14.29,20240805,5400,-25.93,20241011,3500,14.29,20240805,0.36,N,148250,500,38 억,,139564,N,N,0,N,00,N +20241126,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4025,-160,5,-3.82,45395885,11215,40.07,4145,4175,3990,5440,2930,4185,4047.78,1.89,0,648,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,297,-8.13,0.77,12,0.15,-495.00,5260.00,5400,20241011,-25.46,3500,20240805,15.00,5400,-25.46,20241011,3500,15.00,20240805,5400,-25.46,20241011,3500,15.00,20240805,0.36,N,148250,500,38 억,,139564,N,N,0,N,00,N +20241126,130938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,-125,5,-2.99,21282340,5205,18.60,4145,4175,4045,5440,2930,4185,4088.83,1.89,0,-43,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,300,-8.20,0.77,12,0.07,-495.00,5260.00,5400,20241011,-24.81,3500,20240805,16.00,5400,-24.81,20241011,3500,16.00,20240805,5400,-24.81,20241011,3500,16.00,20240805,0.36,N,148250,500,38 억,,139564,N,N,0,N,00,N +20241126,120943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-135,5,-3.23,16726915,4083,14.59,4145,4175,4045,5440,2930,4185,4096.72,1.89,0,-43,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,299,-8.18,0.77,12,0.06,-495.00,5260.00,5400,20241011,-25.00,3500,20240805,15.71,5400,-25.00,20241011,3500,15.71,20240805,5400,-25.00,20241011,3500,15.71,20240805,0.36,N,148250,500,38 억,,139564,N,N,0,N,00,N +20241126,110947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,-125,5,-2.99,13690895,3334,11.91,4145,4175,4050,5440,2930,4185,4106.45,1.89,0,-43,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,300,-8.20,0.77,12,0.05,-495.00,5260.00,5400,20241011,-24.81,3500,20240805,16.00,5400,-24.81,20241011,3500,16.00,20240805,5400,-24.81,20241011,3500,16.00,20240805,0.36,N,148250,500,38 억,,139564,N,N,0,N,00,N +20241126,100952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4085,-100,5,-2.39,10417690,2528,9.03,4145,4175,4080,5440,2930,4185,4120.92,1.89,0,-43,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,302,-8.25,0.78,12,0.03,-495.00,5260.00,5400,20241011,-24.35,3500,20240805,16.71,5400,-24.35,20241011,3500,16.71,20240805,5400,-24.35,20241011,3500,16.71,20240805,0.36,N,148250,500,38 억,,139564,N,N,0,N,00,N +20241126,090944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4170,-15,5,-0.36,2742565,662,2.37,4145,4175,4140,5440,2930,4185,4142.85,1.89,0,-1,4355,4270,4115,4030,3875,4312,4072,38,1255,500,2840,5,1,7391186,308,-8.42,0.79,12,0.01,-495.00,5260.00,5400,20241011,-22.78,3500,20240805,19.14,5400,-22.78,20241011,3500,19.14,20240805,5400,-22.78,20241011,3500,19.14,20240805,0.36,N,148250,500,38 억,,139564,N,N,0,N,00,N 20241125,160919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,75,2,1.82,113133285,27928,142.00,4110,4200,3960,5340,2880,4110,4050.89,1.90,0,-697,4333,4221,4048,3936,3763,4135,3850,38,1230,500,2790,5,1,7391186,309,-8.45,0.80,12,0.38,-495.00,5260.00,5400,20241011,-22.50,3500,20240805,19.57,5400,-22.50,20241011,3500,19.57,20240805,5400,-22.50,20241011,3500,19.57,20240805,0.38,N,148250,500,38 억,,140240,N,N,0,N,00,N 20241125,150938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,-80,5,-1.95,70902760,17725,90.13,4110,4110,3960,5340,2880,4110,4000.16,1.90,0,89,4333,4221,4048,3936,3763,4135,3850,38,1230,500,2790,5,1,7391186,298,-8.14,0.77,12,0.24,-495.00,5260.00,5400,20241011,-25.37,3500,20240805,15.14,5400,-25.37,20241011,3500,15.14,20240805,5400,-25.37,20241011,3500,15.14,20240805,0.38,N,148250,500,38 억,,140240,N,N,0,N,00,N 20241125,140935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4045,-65,5,-1.58,44927570,11208,56.99,4110,4110,3985,5340,2880,4110,4008.53,1.90,0,583,4333,4221,4048,3936,3763,4135,3850,38,1230,500,2790,5,1,7391186,299,-8.17,0.77,12,0.15,-495.00,5260.00,5400,20241011,-25.09,3500,20240805,15.57,5400,-25.09,20241011,3500,15.57,20240805,5400,-25.09,20241011,3500,15.57,20240805,0.38,N,148250,500,38 억,,140240,N,N,0,N,00,N diff --git a/148780/price/prices-20241101.csv b/148780/price/prices-20241101.csv index 35f01c271db1..8cc79c301317 100644 --- a/148780/price/prices-20241101.csv +++ b/148780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1014,1,2,0.10,34259220,33937,70.23,1013,1025,945,1316,710,1013,1009.49,0.33,0,-1566,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,319,44.09,2.59,12,0.11,23.00,392.00,2180,20240124,-53.49,900,20241114,12.67,2180,-53.49,20240124,900,12.67,20241114,2180,-53.49,20240124,900,12.67,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N +20241126,150940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1020,7,2,0.69,30370039,30103,62.30,1013,1025,945,1316,710,1013,1008.87,0.33,0,-2564,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,321,44.35,2.60,12,0.10,23.00,392.00,2180,20240124,-53.21,900,20241114,13.33,2180,-53.21,20240124,900,13.33,20241114,2180,-53.21,20240124,900,13.33,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N +20241126,140941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1018,5,2,0.49,28022626,27797,57.52,1013,1025,945,1316,710,1013,1008.12,0.33,0,-2599,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,320,44.26,2.60,12,0.09,23.00,392.00,2180,20240124,-53.30,900,20241114,13.11,2180,-53.30,20240124,900,13.11,20241114,2180,-53.30,20240124,900,13.11,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N +20241126,130938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1017,4,2,0.39,18176905,18128,37.52,1013,1025,945,1316,710,1013,1002.70,0.33,0,-2131,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,320,44.22,2.59,12,0.06,23.00,392.00,2180,20240124,-53.35,900,20241114,13.00,2180,-53.35,20240124,900,13.00,20241114,2180,-53.35,20240124,900,13.00,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N +20241126,120943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1004,-9,5,-0.89,13950902,13940,28.85,1013,1025,945,1316,710,1013,1000.78,0.33,0,-1127,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,316,43.65,2.56,12,0.04,23.00,392.00,2180,20240124,-53.94,900,20241114,11.56,2180,-53.94,20240124,900,11.56,20241114,2180,-53.94,20240124,900,11.56,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N +20241126,110948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,997,-16,5,-1.58,13806135,13796,28.55,1013,1025,945,1316,710,1013,1000.73,0.33,0,-1120,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,314,43.35,2.54,12,0.04,23.00,392.00,2180,20240124,-54.27,900,20241114,10.78,2180,-54.27,20240124,900,10.78,20241114,2180,-54.27,20240124,900,10.78,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N +20241126,100952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-21,5,-2.07,11579177,11561,23.92,1013,1025,945,1316,710,1013,1001.57,0.33,0,-1224,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,312,43.13,2.53,12,0.04,23.00,392.00,2180,20240124,-54.50,900,20241114,10.22,2180,-54.50,20240124,900,10.22,20241114,2180,-54.50,20240124,900,10.22,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N +20241126,090944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1023,10,2,0.99,2333892,2299,4.76,1013,1025,1010,1316,710,1013,1015.18,0.33,0,-1274,1045,1028,1001,984,957,1037,993,157,303,500,600,1,1,31445725,322,44.48,2.61,12,0.01,23.00,392.00,2180,20240124,-53.07,900,20241114,13.67,2180,-53.07,20240124,900,13.67,20241114,2180,-53.07,20240124,900,13.67,20241114,0.59,N,148780,500,157 억,,103553,N,N,0,N,00,N 20241125,160919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1013,37,2,3.79,47731754,48304,59.90,976,1018,974,1268,684,976,988.15,0.33,0,-294,1050,1012,992,954,934,1003,945,157,292,500,580,1,1,31445725,319,44.04,2.58,12,0.15,23.00,392.00,2180,20240124,-53.53,900,20241114,12.56,2180,-53.53,20240124,900,12.56,20241114,2180,-53.53,20240124,900,12.56,20241114,0.59,N,148780,500,157 억,,103847,N,N,0,N,00,N 20241125,150938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,24,2,2.46,42427141,43030,53.36,976,1018,974,1268,684,976,985.99,0.33,0,-246,1050,1012,992,954,934,1003,945,157,292,500,580,1,1,31445725,314,43.48,2.55,12,0.14,23.00,392.00,2180,20240124,-54.13,900,20241114,11.11,2180,-54.13,20240124,900,11.11,20241114,2180,-54.13,20240124,900,11.11,20241114,0.59,N,148780,500,157 억,,103847,N,N,0,N,00,N 20241125,140935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,997,21,2,2.15,31823720,32445,40.23,976,997,974,1268,684,976,980.85,0.33,0,-1218,1050,1012,992,954,934,1003,945,157,292,500,580,1,1,31445725,314,43.35,2.54,12,0.10,23.00,392.00,2180,20240124,-54.27,900,20241114,10.78,2180,-54.27,20240124,900,10.78,20241114,2180,-54.27,20240124,900,10.78,20241114,0.59,N,148780,500,157 억,,103847,N,N,0,N,00,N diff --git a/148930/price/prices-20241101.csv b/148930/price/prices-20241101.csv index cd01db9b686c..8840221ee48f 100644 --- a/148930/price/prices-20241101.csv +++ b/148930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-30,5,-0.75,38341555,9549,58.74,4010,4070,3970,5210,2810,4010,4015.25,0.58,0,-2150,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,405,7.18,0.66,12,0.09,554.00,6023.00,8450,20240222,-52.90,3520,20241115,13.07,8450,-52.90,20240222,3520,13.07,20241115,8450,-52.90,20240222,3520,13.07,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N +20241126,150941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-5,5,-0.12,36593850,9110,56.04,4010,4070,3970,5210,2810,4010,4016.89,0.58,0,-1713,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,408,7.23,0.66,12,0.09,554.00,6023.00,8450,20240222,-52.60,3520,20241115,13.78,8450,-52.60,20240222,3520,13.78,20241115,8450,-52.60,20240222,3520,13.78,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N +20241126,140941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,0,3,0.00,33716265,8391,51.62,4010,4070,3970,5210,2810,4010,4018.15,0.58,0,-1684,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,408,7.24,0.67,12,0.08,554.00,6023.00,8450,20240222,-52.54,3520,20241115,13.92,8450,-52.54,20240222,3520,13.92,20241115,8450,-52.54,20240222,3520,13.92,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N +20241126,130938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,40,2,1.00,18858030,4683,28.81,4010,4070,3970,5210,2810,4010,4026.91,0.58,0,-2078,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,412,7.31,0.67,12,0.05,554.00,6023.00,8450,20240222,-52.07,3520,20241115,15.06,8450,-52.07,20240222,3520,15.06,20241115,8450,-52.07,20240222,3520,15.06,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N +20241126,120943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,40,2,1.00,17741730,4408,27.12,4010,4070,3970,5210,2810,4010,4024.89,0.58,0,-2032,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,412,7.31,0.67,12,0.04,554.00,6023.00,8450,20240222,-52.07,3520,20241115,15.06,8450,-52.07,20240222,3520,15.06,20241115,8450,-52.07,20240222,3520,15.06,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N +20241126,110948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,15,2,0.37,9145430,2284,14.05,4010,4050,3970,5210,2810,4010,4004.13,0.58,0,-690,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,410,7.27,0.67,12,0.02,554.00,6023.00,8450,20240222,-52.37,3520,20241115,14.35,8450,-52.37,20240222,3520,14.35,20241115,8450,-52.37,20240222,3520,14.35,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N +20241126,100952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,20,2,0.50,3611660,902,5.55,4010,4035,3970,5210,2810,4010,4004.06,0.58,0,-626,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,410,7.27,0.67,12,0.01,554.00,6023.00,8450,20240222,-52.31,3520,20241115,14.49,8450,-52.31,20240222,3520,14.49,20241115,8450,-52.31,20240222,3520,14.49,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N +20241126,090944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-15,5,-0.37,1888665,472,2.90,4010,4010,3970,5210,2810,4010,4001.41,0.58,0,-369,4186,4097,3966,3877,3746,4142,3922,51,1200,500,2800,5,1,10175213,406,7.21,0.66,12,0.00,554.00,6023.00,8450,20240222,-52.72,3520,20241115,13.49,8450,-52.72,20240222,3520,13.49,20241115,8450,-52.72,20240222,3520,13.49,20241115,2.27,N,148930,500,50 억,,58813,N,N,0,N,00,N 20241125,160920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,140,2,3.62,63623965,16256,171.91,3835,4055,3835,5030,2710,3870,3913.88,0.56,0,2036,3956,3912,3841,3797,3726,3935,3820,51,1160,500,2700,5,1,10175213,408,7.24,0.67,12,0.16,554.00,6023.00,8450,20240222,-52.54,3520,20241115,13.92,8450,-52.54,20240222,3520,13.92,20241115,8450,-52.54,20240222,3520,13.92,20241115,2.27,N,148930,500,50 억,,56777,N,N,0,N,00,N 20241125,150938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,120,2,3.10,62863245,16065,169.89,3835,4055,3835,5030,2710,3870,3913.06,0.56,0,2008,3956,3912,3841,3797,3726,3935,3820,51,1160,500,2700,5,1,10175213,406,7.20,0.66,12,0.16,554.00,6023.00,8450,20240222,-52.78,3520,20241115,13.35,8450,-52.78,20240222,3520,13.35,20241115,8450,-52.78,20240222,3520,13.35,20241115,2.27,N,148930,500,50 억,,56777,N,N,0,N,00,N 20241125,140936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,80,2,2.07,48318260,12407,131.21,3835,3950,3835,5030,2710,3870,3894.44,0.56,0,1871,3956,3912,3841,3797,3726,3935,3820,51,1160,500,2700,5,1,10175213,402,7.13,0.66,12,0.12,554.00,6023.00,8450,20240222,-53.25,3520,20241115,12.22,8450,-53.25,20240222,3520,12.22,20241115,8450,-53.25,20240222,3520,12.22,20241115,2.27,N,148930,500,50 억,,56777,N,N,0,N,00,N diff --git a/149010/price/prices-20241101.csv b/149010/price/prices-20241101.csv index d987fe6e1beb..c096b3470c88 100644 --- a/149010/price/prices-20241101.csv +++ b/149010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160933,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-100,5,-1.34,1694520,234,1800.00,7230,7440,7210,8600,6360,7480,7235.36,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,230,12.57,1.83,12,0.01,587.00,4040.00,9100,20240313,-18.90,7050,20241112,4.68,9100,-18.90,20240313,7050,4.68,20241112,9100,-18.90,20240313,7050,4.68,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241126,150941,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-100,5,-1.34,1620720,224,1723.08,7230,7440,7210,8600,6360,7480,7235.36,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,230,12.57,1.83,12,0.01,587.00,4040.00,9100,20240313,-18.90,7050,20241112,4.68,9100,-18.90,20240313,7050,4.68,20241112,9100,-18.90,20240313,7050,4.68,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241126,140941,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-100,5,-1.34,1620720,224,1723.08,7230,7440,7210,8600,6360,7480,7235.36,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,230,12.57,1.83,12,0.01,587.00,4040.00,9100,20240313,-18.90,7050,20241112,4.68,9100,-18.90,20240313,7050,4.68,20241112,9100,-18.90,20240313,7050,4.68,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241126,130939,57,100.00,KONEX,,,N,N,N,N, ,N,7440,-40,5,-0.53,1613340,223,1715.38,7230,7440,7210,8600,6360,7480,7234.71,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,232,12.67,1.84,12,0.01,587.00,4040.00,9100,20240313,-18.24,7050,20241112,5.53,9100,-18.24,20240313,7050,5.53,20241112,9100,-18.24,20240313,7050,5.53,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241126,120944,57,100.00,KONEX,,,N,N,N,N, ,N,7440,-40,5,-0.53,1613340,223,1715.38,7230,7440,7210,8600,6360,7480,7234.71,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,232,12.67,1.84,12,0.01,587.00,4040.00,9100,20240313,-18.24,7050,20241112,5.53,9100,-18.24,20240313,7050,5.53,20241112,9100,-18.24,20240313,7050,5.53,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241126,110948,57,100.00,KONEX,,,N,N,N,N, ,N,7440,-40,5,-0.53,1613340,223,1715.38,7230,7440,7210,8600,6360,7480,7234.71,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,232,12.67,1.84,12,0.01,587.00,4040.00,9100,20240313,-18.24,7050,20241112,5.53,9100,-18.24,20240313,7050,5.53,20241112,9100,-18.24,20240313,7050,5.53,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241126,100953,57,100.00,KONEX,,,N,N,N,N, ,N,7210,-270,5,-3.61,1442220,200,1538.46,7230,7230,7210,8600,6360,7480,7211.10,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,225,12.28,1.78,12,0.01,587.00,4040.00,9100,20240313,-20.77,7050,20241112,2.27,9100,-20.77,20240313,7050,2.27,20241112,9100,-20.77,20240313,7050,2.27,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241126,090944,57,100.00,KONEX,,,N,N,N,N, ,N,7480,0,3,0.00,0,0,0.00,0,0,0,8600,6360,7480,0.00,0.00,0,0,7880,7680,7580,7380,7280,7630,7330,16,1120,500,4930,10,1,3120000,233,12.74,1.85,12,0.00,587.00,4040.00,9100,20240313,-17.80,7050,20241112,6.10,9100,-17.80,20240313,7050,6.10,20241112,9100,-17.80,20240313,7050,6.10,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241125,160920,57,100.00,KONEX,,,N,N,N,N, ,N,7480,-160,5,-2.09,97570,13,0.00,7780,7780,7480,8780,6500,7640,7505.38,0.00,0,0,7640,7640,7640,7640,7640,7640,7640,16,1140,500,5040,10,1,3120000,233,12.74,1.85,12,0.00,587.00,4040.00,9100,20240313,-17.80,7050,20241112,6.10,9100,-17.80,20240313,7050,6.10,20241112,9100,-17.80,20240313,7050,6.10,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241125,150939,57,100.00,KONEX,,,N,N,N,N, ,N,7480,-160,5,-2.09,97570,13,0.00,7780,7780,7480,8780,6500,7640,7505.38,0.00,0,0,7640,7640,7640,7640,7640,7640,7640,16,1140,500,5040,10,1,3120000,233,12.74,1.85,12,0.00,587.00,4040.00,9100,20240313,-17.80,7050,20241112,6.10,9100,-17.80,20240313,7050,6.10,20241112,9100,-17.80,20240313,7050,6.10,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241125,140936,57,100.00,KONEX,,,N,N,N,N, ,N,7480,-160,5,-2.09,97570,13,0.00,7780,7780,7480,8780,6500,7640,7505.38,0.00,0,0,7640,7640,7640,7640,7640,7640,7640,16,1140,500,5040,10,1,3120000,233,12.74,1.85,12,0.00,587.00,4040.00,9100,20240313,-17.80,7050,20241112,6.10,9100,-17.80,20240313,7050,6.10,20241112,9100,-17.80,20240313,7050,6.10,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20241101.csv b/149300/price/prices-20241101.csv index f11e28d51fb1..bea73f874dac 100644 --- a/149300/price/prices-20241101.csv +++ b/149300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160933,57,100.00,KONEX,,,N,N,N,N, ,N,339,-11,5,-3.14,4176558,13034,89.66,357,357,320,402,298,350,320.44,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,147,-2.55,2.20,12,0.03,-133.00,154.00,610,20240108,-44.43,266,20240705,27.44,610,-44.43,20240108,266,27.44,20240705,610,-44.43,20240108,266,27.44,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241126,150941,57,100.00,KONEX,,,N,N,N,N, ,N,339,-11,5,-3.14,4176558,13034,89.66,357,357,320,402,298,350,320.44,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,147,-2.55,2.20,12,0.03,-133.00,154.00,610,20240108,-44.43,266,20240705,27.44,610,-44.43,20240108,266,27.44,20240705,610,-44.43,20240108,266,27.44,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241126,140941,57,100.00,KONEX,,,N,N,N,N, ,N,349,-1,5,-0.29,3919,11,0.08,357,357,349,402,298,350,356.27,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,152,-2.62,2.27,12,0.00,-133.00,154.00,610,20240108,-42.79,266,20240705,31.20,610,-42.79,20240108,266,31.20,20240705,610,-42.79,20240108,266,31.20,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241126,130939,57,100.00,KONEX,,,N,N,N,N, ,N,349,-1,5,-0.29,3919,11,0.08,357,357,349,402,298,350,356.27,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,152,-2.62,2.27,12,0.00,-133.00,154.00,610,20240108,-42.79,266,20240705,31.20,610,-42.79,20240108,266,31.20,20240705,610,-42.79,20240108,266,31.20,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241126,120944,57,100.00,KONEX,,,N,N,N,N, ,N,357,7,2,2.00,3570,10,0.07,357,357,357,402,298,350,357.00,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,155,-2.68,2.32,12,0.00,-133.00,154.00,610,20240108,-41.48,266,20240705,34.21,610,-41.48,20240108,266,34.21,20240705,610,-41.48,20240108,266,34.21,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241126,110948,57,100.00,KONEX,,,N,N,N,N, ,N,357,7,2,2.00,3570,10,0.07,357,357,357,402,298,350,357.00,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,155,-2.68,2.32,12,0.00,-133.00,154.00,610,20240108,-41.48,266,20240705,34.21,610,-41.48,20240108,266,34.21,20240705,610,-41.48,20240108,266,34.21,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241126,100953,57,100.00,KONEX,,,N,N,N,N, ,N,357,7,2,2.00,3570,10,0.07,357,357,357,402,298,350,357.00,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,155,-2.68,2.32,12,0.00,-133.00,154.00,610,20240108,-41.48,266,20240705,34.21,610,-41.48,20240108,266,34.21,20240705,610,-41.48,20240108,266,34.21,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241126,090945,57,100.00,KONEX,,,N,N,N,N, ,N,357,7,2,2.00,3570,10,0.07,357,357,357,402,298,350,357.00,0.00,0,0,434,392,356,314,278,374,296,217,52,500,210,1,1,43486252,155,-2.68,2.32,12,0.00,-133.00,154.00,610,20240108,-41.48,266,20240705,34.21,610,-41.48,20240108,266,34.21,20240705,610,-41.48,20240108,266,34.21,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241125,160920,57,100.00,KONEX,,,N,N,N,N, ,N,350,-10,5,-2.78,4723013,14537,57.88,398,398,320,414,306,360,324.90,0.00,0,0,518,438,399,319,280,419,300,217,54,500,210,1,1,43486252,152,-2.63,2.27,12,0.03,-133.00,154.00,610,20240108,-42.62,266,20240705,31.58,610,-42.62,20240108,266,31.58,20240705,610,-42.62,20240108,266,31.58,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241125,150939,57,100.00,KONEX,,,N,N,N,N, ,N,350,-10,5,-2.78,4723013,14537,57.88,398,398,320,414,306,360,324.90,0.00,0,0,518,438,399,319,280,419,300,217,54,500,210,1,1,43486252,152,-2.63,2.27,12,0.03,-133.00,154.00,610,20240108,-42.62,266,20240705,31.58,610,-42.62,20240108,266,31.58,20240705,610,-42.62,20240108,266,31.58,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241125,140936,57,100.00,KONEX,,,N,N,N,N, ,N,350,-10,5,-2.78,4723013,14537,57.88,398,398,320,414,306,360,324.90,0.00,0,0,518,438,399,319,280,419,300,217,54,500,210,1,1,43486252,152,-2.63,2.27,12,0.03,-133.00,154.00,610,20240108,-42.62,266,20240705,31.58,610,-42.62,20240108,266,31.58,20240705,610,-42.62,20240108,266,31.58,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20241101.csv b/149950/price/prices-20241101.csv index 4a8de1f4c938..da20424f93eb 100644 --- a/149950/price/prices-20241101.csv +++ b/149950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8750,130,2,1.51,270735550,31216,129.38,8620,8800,8550,11200,6040,8620,8672.41,1.17,0,4561,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1366,28.41,0.88,12,0.20,308.00,9970.00,17640,20240701,-50.40,8410,20241115,4.04,17640,-50.40,20240701,8410,4.04,20241115,17640,-50.40,20240701,8410,4.04,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N +20241126,150942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8740,120,2,1.39,253742160,29273,121.32,8620,8800,8550,11200,6040,8620,8668.13,1.17,0,4139,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1364,28.38,0.88,12,0.19,308.00,9970.00,17640,20240701,-50.45,8410,20241115,3.92,17640,-50.45,20240701,8410,3.92,20241115,17640,-50.45,20240701,8410,3.92,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N +20241126,140942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8770,150,2,1.74,117853430,13582,56.29,8620,8800,8550,11200,6040,8620,8677.18,1.17,0,2269,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1369,28.47,0.88,12,0.09,308.00,9970.00,17640,20240701,-50.28,8410,20241115,4.28,17640,-50.28,20240701,8410,4.28,20241115,17640,-50.28,20240701,8410,4.28,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N +20241126,130939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8770,150,2,1.74,46125300,5322,22.06,8620,8780,8550,11200,6040,8620,8666.91,1.17,0,-990,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1369,28.47,0.88,12,0.03,308.00,9970.00,17640,20240701,-50.28,8410,20241115,4.28,17640,-50.28,20240701,8410,4.28,20241115,17640,-50.28,20240701,8410,4.28,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N +20241126,120944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,160,2,1.86,44873060,5179,21.46,8620,8780,8550,11200,6040,8620,8664.43,1.17,0,-1030,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1370,28.51,0.88,12,0.03,308.00,9970.00,17640,20240701,-50.23,8410,20241115,4.40,17640,-50.23,20240701,8410,4.40,20241115,17640,-50.23,20240701,8410,4.40,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N +20241126,110949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,80,2,0.93,37277460,4311,17.87,8620,8720,8550,11200,6040,8620,8647.06,1.17,0,-1578,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1358,28.25,0.87,12,0.03,308.00,9970.00,17640,20240701,-50.68,8410,20241115,3.45,17640,-50.68,20240701,8410,3.45,20241115,17640,-50.68,20240701,8410,3.45,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N +20241126,100953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,30,2,0.35,25905510,3002,12.44,8620,8690,8550,11200,6040,8620,8629.42,1.17,0,-1313,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1350,28.08,0.87,12,0.02,308.00,9970.00,17640,20240701,-50.96,8410,20241115,2.85,17640,-50.96,20240701,8410,2.85,20241115,17640,-50.96,20240701,8410,2.85,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N +20241126,090945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,20,2,0.23,2585190,300,1.24,8620,8640,8550,11200,6040,8620,8617.30,1.17,0,-204,9113,8866,8733,8486,8353,8800,8420,82,2580,500,6030,10,1,15607500,1348,28.05,0.87,12,0.00,308.00,9970.00,17640,20240701,-51.02,8410,20241115,2.73,17640,-51.02,20240701,8410,2.73,20241115,17640,-51.02,20240701,8410,2.73,20241115,0.51,N,149950,500,81 억,,182879,N,N,0,N,00,N 20241125,160920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8620,-180,5,-2.05,209520200,24128,111.83,8980,8980,8600,11440,6160,8800,8683.70,1.20,0,-4478,9193,8996,8783,8586,8373,9095,8685,82,2640,500,6160,10,1,15607500,1345,27.99,0.86,12,0.15,308.00,9970.00,17640,20240701,-51.13,8410,20241115,2.50,17640,-51.13,20240701,8410,2.50,20241115,17640,-51.13,20240701,8410,2.50,20241115,0.53,N,149950,500,81 억,,187309,N,N,0,N,00,N 20241125,150939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8740,-60,5,-0.68,151060520,17368,80.50,8980,8980,8600,11440,6160,8800,8697.63,1.20,0,-3911,9193,8996,8783,8586,8373,9095,8685,82,2640,500,6160,10,1,15607500,1364,28.38,0.88,12,0.11,308.00,9970.00,17640,20240701,-50.45,8410,20241115,3.92,17640,-50.45,20240701,8410,3.92,20241115,17640,-50.45,20240701,8410,3.92,20241115,0.53,N,149950,500,81 억,,187309,N,N,0,N,00,N 20241125,140937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,-150,5,-1.70,127972390,14725,68.25,8980,8980,8600,11440,6160,8800,8690.82,1.20,0,-3655,9193,8996,8783,8586,8373,9095,8685,82,2640,500,6160,10,1,15607500,1350,28.08,0.87,12,0.09,308.00,9970.00,17640,20240701,-50.96,8410,20241115,2.85,17640,-50.96,20240701,8410,2.85,20241115,17640,-50.96,20240701,8410,2.85,20241115,0.53,N,149950,500,81 억,,187309,N,N,0,N,00,N diff --git a/149980/price/prices-20241101.csv b/149980/price/prices-20241101.csv index 768c540e33fc..1f2872af8fff 100644 --- a/149980/price/prices-20241101.csv +++ b/149980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6470,140,2,2.21,2528935010,386194,263.58,6320,6890,6310,8220,4440,6330,6548.48,0.33,0,5378,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1203,14.64,1.39,12,2.08,442.00,4641.00,11250,20240626,-42.49,5760,20241115,12.33,11250,-42.49,20240626,5760,12.33,20241115,11250,-42.49,20240626,5760,12.33,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N +20241126,150942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6450,120,2,1.90,2464680820,376228,256.78,6320,6890,6310,8220,4440,6330,6551.09,0.33,0,6386,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1199,14.59,1.39,12,2.02,442.00,4641.00,11250,20240626,-42.67,5760,20241115,11.98,11250,-42.67,20240626,5760,11.98,20241115,11250,-42.67,20240626,5760,11.98,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N +20241126,140942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6450,120,2,1.90,2225387500,339221,231.52,6320,6890,6310,8220,4440,6330,6560.36,0.33,0,307,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1199,14.59,1.39,12,1.82,442.00,4641.00,11250,20240626,-42.67,5760,20241115,11.98,11250,-42.67,20240626,5760,11.98,20241115,11250,-42.67,20240626,5760,11.98,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N +20241126,130940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6510,180,2,2.84,2152284000,327928,223.81,6320,6890,6310,8220,4440,6330,6563.35,0.33,0,2177,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1210,14.73,1.40,12,1.76,442.00,4641.00,11250,20240626,-42.13,5760,20241115,13.02,11250,-42.13,20240626,5760,13.02,20241115,11250,-42.13,20240626,5760,13.02,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N +20241126,120945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6490,160,2,2.53,1935777850,294456,200.97,6320,6890,6310,8220,4440,6330,6574.16,0.33,0,-7566,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1207,14.68,1.40,12,1.58,442.00,4641.00,11250,20240626,-42.31,5760,20241115,12.67,11250,-42.31,20240626,5760,12.67,20241115,11250,-42.31,20240626,5760,12.67,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N +20241126,110949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6540,210,2,3.32,1874987360,285149,194.62,6320,6890,6310,8220,4440,6330,6575.55,0.33,0,-5256,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1216,14.80,1.41,12,1.53,442.00,4641.00,11250,20240626,-41.87,5760,20241115,13.54,11250,-41.87,20240626,5760,13.54,20241115,11250,-41.87,20240626,5760,13.54,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N +20241126,100954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6500,170,2,2.69,1625110150,246922,168.53,6320,6890,6310,8220,4440,6330,6581.57,0.33,0,-1423,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1209,14.71,1.40,12,1.33,442.00,4641.00,11250,20240626,-42.22,5760,20241115,12.85,11250,-42.22,20240626,5760,12.85,20241115,11250,-42.22,20240626,5760,12.85,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N +20241126,090945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6700,370,2,5.85,732001380,110011,75.08,6320,6890,6310,8220,4440,6330,6654.19,0.33,0,14848,6543,6436,6383,6276,6223,6410,6250,19,1890,100,4550,10,1,18594363,1246,15.16,1.44,12,0.59,442.00,4641.00,11250,20240626,-40.44,5760,20241115,16.32,11250,-40.44,20240626,5760,16.32,20241115,11250,-40.44,20240626,5760,16.32,20241115,3.88,N,149980,100,18 억,,62132,N,N,0,N,00,N 20241125,160921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6330,0,3,0.00,932649060,146280,78.75,6490,6490,6330,8220,4440,6330,6376.00,0.28,0,10737,6783,6556,6403,6176,6023,6480,6100,19,1890,100,4550,10,1,18594363,1177,14.32,1.36,12,0.79,442.00,4641.00,11250,20240626,-43.73,5760,20241115,9.90,11250,-43.73,20240626,5760,9.90,20241115,11250,-43.73,20240626,5760,9.90,20241115,3.90,N,149980,100,18 억,,51545,N,N,0,N,00,N 20241125,150939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6370,40,2,0.63,565336280,88265,47.52,6490,6490,6330,8220,4440,6330,6405.07,0.28,0,4467,6783,6556,6403,6176,6023,6480,6100,19,1890,100,4550,10,1,18594363,1184,14.41,1.37,12,0.47,442.00,4641.00,11250,20240626,-43.38,5760,20241115,10.59,11250,-43.38,20240626,5760,10.59,20241115,11250,-43.38,20240626,5760,10.59,20241115,3.90,N,149980,100,18 억,,51545,N,N,0,N,00,N 20241125,140937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6450,120,2,1.90,353186270,55159,29.70,6490,6490,6330,8220,4440,6330,6403.19,0.28,0,6394,6783,6556,6403,6176,6023,6480,6100,19,1890,100,4550,10,1,18594363,1199,14.59,1.39,12,0.30,442.00,4641.00,11250,20240626,-42.67,5760,20241115,11.98,11250,-42.67,20240626,5760,11.98,20241115,11250,-42.67,20240626,5760,11.98,20241115,3.90,N,149980,100,18 억,,51545,N,N,0,N,00,N diff --git a/150840/price/prices-20241101.csv b/150840/price/prices-20241101.csv index b08ee692e652..dbf9ab1b2d6a 100644 --- a/150840/price/prices-20241101.csv +++ b/150840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160934,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241126,150942,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241126,140942,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241126,130940,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241126,120945,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241126,110949,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241126,100954,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241126,090946,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231117,0.00,5850,20231117,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241125,160921,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231116,0.00,5850,20231116,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241125,150940,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231116,0.00,5850,20231116,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241125,140937,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231116,0.00,5850,20231116,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231127,5850,0.00,20231127,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20241101.csv b/150900/price/prices-20241101.csv index c60bd9274754..89824334918e 100644 --- a/150900/price/prices-20241101.csv +++ b/150900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,45,2,1.02,61016710,13666,133.39,4465,4495,4445,5730,3095,4415,4464.86,11.25,0,-3039,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,521,11.83,1.44,12,0.12,377.00,3088.00,10100,20240108,-55.84,4110,20241115,8.52,10100,-55.84,20240108,4110,8.52,20241115,10100,-55.84,20240108,4110,8.52,20241115,2.63,N,150900,500,58 억,,1314499,N,N,7,N,00,N +20241126,150943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4485,70,2,1.59,58926150,13198,128.82,4465,4495,4445,5730,3095,4415,4464.78,11.25,0,-2943,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,524,11.90,1.45,12,0.11,377.00,3088.00,10100,20240108,-55.59,4110,20241115,9.12,10100,-55.59,20240108,4110,9.12,20241115,10100,-55.59,20240108,4110,9.12,20241115,2.63,N,150900,500,58 억,,1314499,N,N,5,N,00,N +20241126,140943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4480,65,2,1.47,54264580,12157,118.66,4465,4495,4445,5730,3095,4415,4463.65,11.25,0,-3070,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,524,11.88,1.45,12,0.10,377.00,3088.00,10100,20240108,-55.64,4110,20241115,9.00,10100,-55.64,20240108,4110,9.00,20241115,10100,-55.64,20240108,4110,9.00,20241115,2.63,N,150900,500,58 억,,1314499,N,N,5,N,00,N +20241126,130940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,40,2,0.91,53388545,11961,116.75,4465,4495,4445,5730,3095,4415,4463.55,11.25,0,-2963,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,521,11.82,1.44,12,0.10,377.00,3088.00,10100,20240108,-55.89,4110,20241115,8.39,10100,-55.89,20240108,4110,8.39,20241115,10100,-55.89,20240108,4110,8.39,20241115,2.63,N,150900,500,58 억,,1314499,N,N,5,N,00,N +20241126,120945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,75,2,1.70,52333220,11725,114.45,4465,4495,4445,5730,3095,4415,4463.39,11.25,0,-2861,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,525,11.91,1.45,12,0.10,377.00,3088.00,10100,20240108,-55.54,4110,20241115,9.25,10100,-55.54,20240108,4110,9.25,20241115,10100,-55.54,20240108,4110,9.25,20241115,2.63,N,150900,500,58 억,,1314499,N,N,5,N,00,N +20241126,110950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,75,2,1.70,39917765,8939,87.25,4465,4490,4445,5730,3095,4415,4465.57,11.25,0,-3455,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,525,11.91,1.45,12,0.08,377.00,3088.00,10100,20240108,-55.54,4110,20241115,9.25,10100,-55.54,20240108,4110,9.25,20241115,10100,-55.54,20240108,4110,9.25,20241115,2.63,N,150900,500,58 억,,1314499,N,N,5,N,00,N +20241126,100955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,55,2,1.25,20772415,4651,45.40,4465,4490,4445,5730,3095,4415,4466.23,11.25,0,-2075,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,522,11.86,1.45,12,0.04,377.00,3088.00,10100,20240108,-55.74,4110,20241115,8.76,10100,-55.74,20240108,4110,8.76,20241115,10100,-55.74,20240108,4110,8.76,20241115,2.63,N,150900,500,58 억,,1314499,N,N,5,N,00,N +20241126,090946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,75,2,1.70,7001655,1560,15.23,4465,4490,4460,5730,3095,4415,4488.24,11.25,0,-202,4535,4475,4430,4370,4325,4452,4347,58,1315,500,3090,5,1,11685422,525,11.91,1.45,12,0.01,377.00,3088.00,10100,20240108,-55.54,4110,20241115,9.25,10100,-55.54,20240108,4110,9.25,20241115,10100,-55.54,20240108,4110,9.25,20241115,2.63,N,150900,500,58 억,,1314499,N,N,5,N,00,N 20241125,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,55,2,1.26,45381580,10243,45.43,4450,4490,4385,5660,3055,4360,4430.50,11.24,0,1093,4500,4430,4385,4315,4270,4407,4292,58,1300,500,3050,5,1,11685422,516,11.71,1.43,12,0.09,377.00,3088.00,10100,20240108,-56.29,4110,20241115,7.42,10100,-56.29,20240108,4110,7.42,20241115,10100,-56.29,20240108,4110,7.42,20241115,2.68,N,150900,500,58 억,,1313406,N,N,5,N,00,N 20241125,150940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,95,2,2.18,43272630,9766,43.31,4450,4490,4385,5660,3055,4360,4430.95,11.24,0,1227,4500,4430,4385,4315,4270,4407,4292,58,1300,500,3050,5,1,11685422,521,11.82,1.44,12,0.08,377.00,3088.00,10100,20240108,-55.89,4110,20241115,8.39,10100,-55.89,20240108,4110,8.39,20241115,10100,-55.89,20240108,4110,8.39,20241115,2.68,N,150900,500,58 억,,1313406,N,N,0,N,00,N 20241125,140937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,90,2,2.06,26599585,6017,26.69,4450,4450,4385,5660,3055,4360,4420.74,11.24,0,747,4500,4430,4385,4315,4270,4407,4292,58,1300,500,3050,5,1,11685422,520,11.80,1.44,12,0.05,377.00,3088.00,10100,20240108,-55.94,4110,20241115,8.27,10100,-55.94,20240108,4110,8.27,20241115,10100,-55.94,20240108,4110,8.27,20241115,2.68,N,150900,500,58 억,,1313406,N,N,0,N,00,N diff --git a/151860/price/prices-20241101.csv b/151860/price/prices-20241101.csv index 3b3bf0515a8f..08905a8428af 100644 --- a/151860/price/prices-20241101.csv +++ b/151860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160934,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5380,100,2,1.89,383032150,71703,74.73,5280,5390,5280,6860,3700,5280,5341.91,2.74,0,11745,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2669,2.92,0.22,12,0.14,1844.00,24975.00,12990,20231220,-58.58,4450,20241115,20.90,11660,-53.86,20240213,4450,20.90,20241115,12990,-58.58,20231220,4450,20.90,20241115,2.58,N,151860,500,268 억,,1360296,N,N,5,N,00,N +20241126,150943,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5370,90,2,1.70,364209010,68191,71.07,5280,5390,5280,6860,3700,5280,5341.01,2.74,0,11535,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2664,2.91,0.22,12,0.14,1844.00,24975.00,12990,20231220,-58.66,4450,20241115,20.67,11660,-53.95,20240213,4450,20.67,20241115,12990,-58.66,20231220,4450,20.67,20241115,2.58,N,151860,500,268 억,,1360296,N,N,0,N,00,N +20241126,140943,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5360,80,2,1.52,309324970,57937,60.39,5280,5390,5280,6860,3700,5280,5338.99,2.74,0,8086,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2659,2.91,0.21,12,0.12,1844.00,24975.00,12990,20231220,-58.74,4450,20241115,20.45,11660,-54.03,20240213,4450,20.45,20241115,12990,-58.74,20231220,4450,20.45,20241115,2.58,N,151860,500,268 억,,1360296,N,N,0,N,00,N +20241126,130941,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5320,40,2,0.76,280797420,52604,54.83,5280,5390,5280,6860,3700,5280,5337.95,2.74,0,9406,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2639,2.89,0.21,12,0.11,1844.00,24975.00,12990,20231220,-59.05,4450,20241115,19.55,11660,-54.37,20240213,4450,19.55,20241115,12990,-59.05,20231220,4450,19.55,20241115,2.58,N,151860,500,268 억,,1360296,N,N,0,N,00,N +20241126,120945,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5360,80,2,1.52,209690680,39255,40.91,5280,5390,5280,6860,3700,5280,5341.76,2.74,0,7920,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2659,2.91,0.21,12,0.08,1844.00,24975.00,12990,20231220,-58.74,4450,20241115,20.45,11660,-54.03,20240213,4450,20.45,20241115,12990,-58.74,20231220,4450,20.45,20241115,2.58,N,151860,500,268 억,,1360296,N,N,0,N,00,N +20241126,110950,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5340,60,2,1.14,180099440,33728,35.15,5280,5390,5280,6860,3700,5280,5339.76,2.74,0,7793,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2649,2.90,0.21,12,0.07,1844.00,24975.00,12990,20231220,-58.89,4450,20241115,20.00,11660,-54.20,20240213,4450,20.00,20241115,12990,-58.89,20231220,4450,20.00,20241115,2.58,N,151860,500,268 억,,1360296,N,N,0,N,00,N +20241126,100955,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5290,10,2,0.19,126289310,23656,24.66,5280,5390,5280,6860,3700,5280,5338.57,2.74,0,7619,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2624,2.87,0.21,12,0.05,1844.00,24975.00,12990,20231220,-59.28,4450,20241115,18.88,11660,-54.63,20240213,4450,18.88,20241115,12990,-59.28,20231220,4450,18.88,20241115,2.58,N,151860,500,268 억,,1360296,N,N,0,N,00,N +20241126,090946,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5390,110,2,2.08,33909430,6367,6.64,5280,5390,5280,6860,3700,5280,5325.81,2.74,0,83,5486,5382,5296,5192,5106,5340,5150,269,1580,500,3690,10,1,49603002,2674,2.92,0.22,12,0.01,1844.00,24975.00,12990,20231220,-58.51,4450,20241115,21.12,11660,-53.77,20240213,4450,21.12,20241115,12990,-58.51,20231220,4450,21.12,20241115,2.58,N,151860,500,268 억,,1360296,N,N,0,N,00,N 20241125,160922,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5280,20,2,0.38,507519960,95557,78.00,5310,5400,5210,6830,3690,5260,5311.31,2.72,0,7872,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2619,2.86,0.21,12,0.19,1844.00,24975.00,12990,20231220,-59.35,4450,20241115,18.65,11660,-54.72,20240213,4450,18.65,20241115,12990,-59.35,20231220,4450,18.65,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N 20241125,150940,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5330,70,2,1.33,480636700,90484,73.86,5310,5400,5210,6830,3690,5260,5311.84,2.72,0,7890,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2644,2.89,0.21,12,0.18,1844.00,24975.00,12990,20231220,-58.97,4450,20241115,19.78,11660,-54.29,20240213,4450,19.78,20241115,12990,-58.97,20231220,4450,19.78,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N 20241125,140938,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5320,60,2,1.14,409446970,77067,62.91,5310,5400,5210,6830,3690,5260,5312.87,2.72,0,6662,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2639,2.89,0.21,12,0.16,1844.00,24975.00,12990,20231220,-59.05,4450,20241115,19.55,11660,-54.37,20240213,4450,19.55,20241115,12990,-59.05,20231220,4450,19.55,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N diff --git a/151910/price/prices-20241101.csv b/151910/price/prices-20241101.csv index 9682cd57bc23..04e171396fcf 100644 --- a/151910/price/prices-20241101.csv +++ b/151910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160935,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241126,150943,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241126,140943,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241126,130941,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241126,120946,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241126,110950,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241126,100955,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241126,090946,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241125,160922,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241125,150941,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241125,140938,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20241101.csv b/152550/price/prices-20241101.csv index ae70bc5e7ec9..710630839251 100644 --- a/152550/price/prices-20241101.csv +++ b/152550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160935,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,-2,5,-0.56,171458145,487283,90.04,353,355,350,460,248,354,351.87,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,246,0.00,0.00,12,0.70,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N +20241126,150944,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,-2,5,-0.56,161211229,458156,84.66,353,355,350,460,248,354,351.87,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,246,0.00,0.00,12,0.65,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N +20241126,140944,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,-2,5,-0.56,153816933,437119,80.77,353,355,350,460,248,354,351.89,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,246,0.00,0.00,12,0.62,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N +20241126,130941,57,100.00,KOSPI,, ,N,N,N,N, ,N,353,-1,5,-0.28,138840233,394539,72.90,353,355,350,460,248,354,351.90,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,247,0.00,0.00,12,0.56,0.00,0.00,649,20240607,-45.61,329,20231226,7.29,649,-45.61,20240607,335,5.37,20240102,649,-45.61,20240607,329,7.29,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N +20241126,120946,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,-2,5,-0.56,117755931,334666,61.84,353,355,350,460,248,354,351.86,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,246,0.00,0.00,12,0.48,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N +20241126,110951,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,-2,5,-0.56,102037600,289927,53.57,353,355,350,460,248,354,351.94,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,246,0.00,0.00,12,0.41,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N +20241126,100956,57,100.00,KOSPI,, ,N,N,N,N, ,N,353,-1,5,-0.28,64412416,182834,33.79,353,355,351,460,248,354,352.30,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,247,0.00,0.00,12,0.26,0.00,0.00,649,20240607,-45.61,329,20231226,7.29,649,-45.61,20240607,335,5.37,20240102,649,-45.61,20240607,329,7.29,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N +20241126,090947,57,100.00,KOSPI,, ,N,N,N,N, ,N,355,1,2,0.28,16389615,46497,8.59,353,355,351,460,248,354,352.49,0.40,0,0,361,357,354,350,347,359,352,3501,106,0,210,1,1,70020000,249,0.00,0.00,12,0.07,0.00,0.00,649,20240607,-45.30,329,20231226,7.90,649,-45.30,20240607,335,5.97,20240102,649,-45.30,20240607,329,7.90,20231226,0.01,N,152550,0,3501 억,,282349,N,N,0,N,00,N 20241125,160922,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,189613866,536507,49.22,352,358,351,457,247,352,353.43,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.77,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N 20241125,150941,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,180250689,510026,46.79,352,358,351,457,247,352,353.42,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.73,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N 20241125,140939,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,160589298,454382,41.68,352,358,351,457,247,352,353.43,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.65,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N diff --git a/153460/price/prices-20241101.csv b/153460/price/prices-20241101.csv index 46b683fb97cd..3923b0681cee 100644 --- a/153460/price/prices-20241101.csv +++ b/153460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-30,5,-0.47,83440,13,0.70,6430,6430,6390,8380,4520,6450,6418.46,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,419,-29.18,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241126,150944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-30,5,-0.47,83440,13,0.70,6430,6430,6390,8380,4520,6450,6418.46,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,419,-29.18,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241126,140944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-30,5,-0.47,83440,13,0.70,6430,6430,6390,8380,4520,6450,6418.46,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,419,-29.18,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241126,130941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-30,5,-0.47,83440,13,0.70,6430,6430,6390,8380,4520,6450,6418.46,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,419,-29.18,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241126,120946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-30,5,-0.47,77020,12,0.64,6430,6430,6390,8380,4520,6450,6418.33,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,419,-29.18,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241126,110951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-30,5,-0.47,77020,12,0.64,6430,6430,6390,8380,4520,6450,6418.33,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,419,-29.18,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.46,5850,20240906,9.74,8730,-26.46,20240112,5850,9.74,20240906,8730,-26.46,20240112,5850,9.74,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241126,100956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6390,-60,5,-0.93,64180,10,0.54,6430,6430,6390,8380,4520,6450,6418.00,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,417,-29.05,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.80,5850,20240906,9.23,8730,-26.80,20240112,5850,9.23,20240906,8730,-26.80,20240112,5850,9.23,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241126,090947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6390,-60,5,-0.93,57790,9,0.48,6430,6430,6390,8380,4520,6450,6421.11,0.00,0,0,6596,6522,6426,6352,6256,6560,6390,33,1930,500,4640,10,1,6530014,417,-29.05,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.80,5850,20240906,9.23,8730,-26.80,20240112,5850,9.23,20240906,8730,-26.80,20240112,5850,9.23,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241125,160922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,0,3,0.00,11942510,1869,1384.44,6390,6500,6330,8380,4520,6450,6389.79,0.00,0,6,6990,6720,6580,6310,6170,6650,6240,33,1930,500,4640,10,1,6530014,421,-29.32,1.31,12,0.03,-220.00,4922.00,8730,20240112,-26.12,5850,20240906,10.26,8730,-26.12,20240112,5850,10.26,20240906,8730,-26.12,20240112,5850,10.26,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241125,150941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,0,3,0.00,9859040,1546,1145.19,6390,6500,6330,8380,4520,6450,6377.13,0.00,0,6,6990,6720,6580,6310,6170,6650,6240,33,1930,500,4640,10,1,6530014,421,-29.32,1.31,12,0.02,-220.00,4922.00,8730,20240112,-26.12,5850,20240906,10.26,8730,-26.12,20240112,5850,10.26,20240906,8730,-26.12,20240112,5850,10.26,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241125,140939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6340,-110,5,-1.71,1762820,277,205.19,6390,6500,6340,8380,4520,6450,6363.97,0.00,0,0,6990,6720,6580,6310,6170,6650,6240,33,1930,500,4640,10,1,6530014,414,-28.82,1.29,12,0.00,-220.00,4922.00,8730,20240112,-27.38,5850,20240906,8.38,8730,-27.38,20240112,5850,8.38,20240906,8730,-27.38,20240112,5850,8.38,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20241101.csv b/153490/price/prices-20241101.csv index 9de3530b18dc..ad7f19b25d35 100644 --- a/153490/price/prices-20241101.csv +++ b/153490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,-2,5,-0.27,50008893,68089,51.96,737,741,725,958,516,737,734.42,2.18,0,-22155,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,378,7.00,0.45,12,0.13,105.00,1631.00,1229,20240111,-40.20,660,20240805,11.36,1229,-40.20,20240111,660,11.36,20240805,1229,-40.20,20240111,660,11.36,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N +20241126,150944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,-2,5,-0.27,42209791,57477,43.86,737,741,725,958,516,737,734.38,2.18,0,-21982,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,378,7.00,0.45,12,0.11,105.00,1631.00,1229,20240111,-40.20,660,20240805,11.36,1229,-40.20,20240111,660,11.36,20240805,1229,-40.20,20240111,660,11.36,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N +20241126,140944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,732,-5,5,-0.68,41875485,57022,43.51,737,741,725,958,516,737,734.37,2.18,0,-21979,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,377,6.97,0.45,12,0.11,105.00,1631.00,1229,20240111,-40.44,660,20240805,10.91,1229,-40.44,20240111,660,10.91,20240805,1229,-40.44,20240111,660,10.91,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N +20241126,130942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,738,1,2,0.14,38334449,52200,39.83,737,741,725,958,516,737,734.38,2.18,0,-21094,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,380,7.03,0.45,12,0.10,105.00,1631.00,1229,20240111,-39.95,660,20240805,11.82,1229,-39.95,20240111,660,11.82,20240805,1229,-39.95,20240111,660,11.82,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N +20241126,120947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,-2,5,-0.27,36620360,49864,38.05,737,741,725,958,516,737,734.40,2.18,0,-21059,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,378,7.00,0.45,12,0.10,105.00,1631.00,1229,20240111,-40.20,660,20240805,11.36,1229,-40.20,20240111,660,11.36,20240805,1229,-40.20,20240111,660,11.36,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N +20241126,110951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,732,-5,5,-0.68,32229437,43879,33.48,737,741,725,958,516,737,734.51,2.18,0,-21124,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,377,6.97,0.45,12,0.09,105.00,1631.00,1229,20240111,-40.44,660,20240805,10.91,1229,-40.44,20240111,660,10.91,20240805,1229,-40.44,20240111,660,10.91,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N +20241126,100956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,730,-7,5,-0.95,28761633,39143,29.87,737,741,725,958,516,737,734.78,2.18,0,-21184,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,376,6.95,0.45,12,0.08,105.00,1631.00,1229,20240111,-40.60,660,20240805,10.61,1229,-40.60,20240111,660,10.61,20240805,1229,-40.60,20240111,660,10.61,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N +20241126,090947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,741,4,2,0.54,2072122,2810,2.14,737,741,737,958,516,737,737.41,2.18,0,-455,753,745,736,728,719,749,732,257,221,500,510,1,1,51480000,381,7.06,0.45,12,0.01,105.00,1631.00,1229,20240111,-39.71,660,20240805,12.27,1229,-39.71,20240111,660,12.27,20240805,1229,-39.71,20240111,660,12.27,20240805,1.06,N,153490,500,257 억,,1124505,N,N,0,N,00,N 20241125,160923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,737,7,2,0.96,96139326,131045,60.51,730,744,727,949,511,730,733.47,2.18,0,-620,777,753,736,712,695,750,709,257,219,500,510,1,1,51480000,379,7.02,0.45,12,0.25,105.00,1631.00,1229,20240111,-40.03,660,20240805,11.67,1229,-40.03,20240111,660,11.67,20240805,1229,-40.03,20240111,660,11.67,20240805,1.07,N,153490,500,257 억,,1123669,N,N,0,N,00,N 20241125,150942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,736,6,2,0.82,83037799,113251,52.29,730,744,727,949,511,730,733.22,2.18,0,1229,777,753,736,712,695,750,709,257,219,500,510,1,1,51480000,379,7.01,0.45,12,0.22,105.00,1631.00,1229,20240111,-40.11,660,20240805,11.52,1229,-40.11,20240111,660,11.52,20240805,1229,-40.11,20240111,660,11.52,20240805,1.07,N,153490,500,257 억,,1123669,N,N,0,N,00,N 20241125,140939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,732,2,2,0.27,69797485,95228,43.97,730,744,727,949,511,730,732.95,2.18,0,1328,777,753,736,712,695,750,709,257,219,500,510,1,1,51480000,377,6.97,0.45,12,0.18,105.00,1631.00,1229,20240111,-40.44,660,20240805,10.91,1229,-40.44,20240111,660,10.91,20240805,1229,-40.44,20240111,660,10.91,20240805,1.07,N,153490,500,257 억,,1123669,N,N,0,N,00,N diff --git a/153710/price/prices-20241101.csv b/153710/price/prices-20241101.csv index 7e7f6693bbe7..fb65997d2ecf 100644 --- a/153710/price/prices-20241101.csv +++ b/153710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4720,-55,5,-1.15,23767210,5052,88.15,4735,4845,4655,6200,3345,4775,4703.74,0.18,0,-358,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,692,-28.43,2.75,12,0.03,-166.00,1714.00,7870,20231120,-40.03,4450,20241113,6.07,7640,-38.22,20240527,4450,6.07,20241113,7810,-39.56,20231128,4450,6.07,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N +20241126,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,-50,5,-1.05,22318170,4745,82.80,4735,4845,4655,6200,3345,4775,4703.51,0.18,0,-358,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,693,-28.46,2.76,12,0.03,-166.00,1714.00,7870,20231120,-39.96,4450,20241113,6.18,7640,-38.15,20240527,4450,6.18,20241113,7810,-39.50,20231128,4450,6.18,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N +20241126,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,-40,5,-0.84,19372930,4121,71.91,4735,4845,4655,6200,3345,4775,4701.03,0.18,0,-358,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,695,-28.52,2.76,12,0.03,-166.00,1714.00,7870,20231120,-39.83,4450,20241113,6.40,7640,-38.02,20240527,4450,6.40,20241113,7810,-39.37,20231128,4450,6.40,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N +20241126,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,-30,5,-0.63,4618595,979,17.08,4735,4845,4690,6200,3345,4775,4717.67,0.18,0,-22,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,696,-28.58,2.77,12,0.01,-166.00,1714.00,7870,20231120,-39.71,4450,20241113,6.63,7640,-37.89,20240527,4450,6.63,20241113,7810,-39.24,20231128,4450,6.63,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N +20241126,120947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-20,5,-0.42,4476155,949,16.56,4735,4845,4690,6200,3345,4775,4716.71,0.18,0,-22,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,698,-28.64,2.77,12,0.01,-166.00,1714.00,7870,20231120,-39.58,4450,20241113,6.85,7640,-37.76,20240527,4450,6.85,20241113,7810,-39.12,20231128,4450,6.85,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N +20241126,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,-10,5,-0.21,4347775,922,16.09,4735,4845,4690,6200,3345,4775,4715.59,0.18,0,-22,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.01,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7810,-38.99,20231128,4450,7.08,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N +20241126,100957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,-10,5,-0.21,963585,204,3.56,4735,4845,4690,6200,3345,4775,4723.46,0.18,0,-22,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7810,-38.99,20231128,4450,7.08,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N +20241126,090948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,-85,5,-1.78,471100,100,1.74,4735,4735,4690,6200,3345,4775,4711.00,0.18,0,0,4845,4810,4755,4720,4665,4827,4737,73,1425,500,3430,5,1,14669958,688,-28.25,2.74,12,0.00,-166.00,1714.00,7870,20231120,-40.41,4450,20241113,5.39,7640,-38.61,20240527,4450,5.39,20241113,7810,-39.95,20231128,4450,5.39,20241113,0.25,N,153710,500,73 억,,25912,N,N,0,N,00,N 20241125,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,0,3,0.00,27206355,5731,59.38,4770,4790,4700,6200,3345,4775,4747.23,0.18,0,17,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,700,-28.77,2.79,12,0.04,-166.00,1714.00,7870,20231120,-39.33,4450,20241113,7.30,7640,-37.50,20240527,4450,7.30,20241113,7810,-38.86,20231128,4450,7.30,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N 20241125,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,-15,5,-0.31,17981925,3784,39.21,4770,4790,4700,6200,3345,4775,4752.09,0.18,0,72,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,698,-28.67,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.52,4450,20241113,6.97,7640,-37.70,20240527,4450,6.97,20241113,7810,-39.05,20231128,4450,6.97,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N 20241125,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,-10,5,-0.21,17601350,3704,38.38,4770,4790,4700,6200,3345,4775,4751.98,0.18,0,72,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7810,-38.99,20231128,4450,7.08,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N diff --git a/154030/price/prices-20241101.csv b/154030/price/prices-20241101.csv index 850911381a69..474a9a166f51 100644 --- a/154030/price/prices-20241101.csv +++ b/154030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-65,5,-3.04,20157865,9671,26.51,2095,2125,2050,2775,1495,2135,2084.38,0.45,0,310,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,240,-10.05,1.10,09,0.08,-206.00,1877.00,3105,20240904,-33.33,1950,20241114,6.15,3105,-33.33,20240904,1950,6.15,20241114,3105,-33.33,20240904,1950,6.15,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N +20241126,150945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2065,-70,5,-3.28,17905480,8583,23.53,2095,2125,2050,2775,1495,2135,2086.14,0.45,0,764,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,239,-10.02,1.10,09,0.07,-206.00,1877.00,3105,20240904,-33.49,1950,20241114,5.90,3105,-33.49,20240904,1950,5.90,20241114,3105,-33.49,20240904,1950,5.90,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N +20241126,140945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2095,-40,5,-1.87,13503765,6462,17.71,2095,2125,2050,2775,1495,2135,2089.71,0.45,0,717,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,243,-10.17,1.12,09,0.06,-206.00,1877.00,3105,20240904,-32.53,1950,20241114,7.44,3105,-32.53,20240904,1950,7.44,20241114,3105,-32.53,20240904,1950,7.44,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N +20241126,130942,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2095,-40,5,-1.87,11433320,5472,15.00,2095,2125,2050,2775,1495,2135,2089.41,0.45,0,958,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,243,-10.17,1.12,09,0.05,-206.00,1877.00,3105,20240904,-32.53,1950,20241114,7.44,3105,-32.53,20240904,1950,7.44,20241114,3105,-32.53,20240904,1950,7.44,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N +20241126,120947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2090,-45,5,-2.11,10975280,5253,14.40,2095,2125,2050,2775,1495,2135,2089.32,0.45,0,958,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,242,-10.15,1.11,09,0.05,-206.00,1877.00,3105,20240904,-32.69,1950,20241114,7.18,3105,-32.69,20240904,1950,7.18,20241114,3105,-32.69,20240904,1950,7.18,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N +20241126,110952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2095,-40,5,-1.87,10443650,4999,13.70,2095,2125,2050,2775,1495,2135,2089.13,0.45,0,964,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,243,-10.17,1.12,09,0.04,-206.00,1877.00,3105,20240904,-32.53,1950,20241114,7.44,3105,-32.53,20240904,1950,7.44,20241114,3105,-32.53,20240904,1950,7.44,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N +20241126,100957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2105,-30,5,-1.41,10410050,4983,13.66,2095,2125,2050,2775,1495,2135,2089.09,0.45,0,964,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,244,-10.22,1.12,09,0.04,-206.00,1877.00,3105,20240904,-32.21,1950,20241114,7.95,3105,-32.21,20240904,1950,7.95,20241114,3105,-32.21,20240904,1950,7.95,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N +20241126,090948,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2095,-40,5,-1.87,5796305,2785,7.63,2095,2100,2050,2775,1495,2135,2081.22,0.45,0,886,2231,2182,2096,2047,1961,2140,2005,58,640,500,1570,5,1,11591352,243,-10.17,1.12,09,0.02,-206.00,1877.00,3105,20240904,-32.53,1950,20241114,7.44,3105,-32.53,20240904,1950,7.44,20241114,3105,-32.53,20240904,1950,7.44,20241114,0.23,N,154030,500,57 억,,51861,N,N,0,N,00,N 20241125,160923,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2135,-30,5,-1.39,75546910,36469,57.84,2145,2145,2010,2810,1520,2165,2071.54,0.45,0,2,2288,2226,2113,2051,1938,2257,2082,58,645,500,1600,5,1,11591352,247,-10.36,1.14,09,0.31,-206.00,1877.00,3105,20240904,-31.24,1950,20241114,9.49,3105,-31.24,20240904,1950,9.49,20241114,3105,-31.24,20240904,1950,9.49,20241114,0.23,N,154030,500,57 억,,51815,N,N,0,N,00,N 20241125,150942,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2085,-80,5,-3.70,66553940,32139,50.98,2145,2145,2010,2810,1520,2165,2070.82,0.45,0,26,2288,2226,2113,2051,1938,2257,2082,58,645,500,1600,5,1,11591352,242,-10.12,1.11,09,0.28,-206.00,1877.00,3105,20240904,-32.85,1950,20241114,6.92,3105,-32.85,20240904,1950,6.92,20241114,3105,-32.85,20240904,1950,6.92,20241114,0.23,N,154030,500,57 억,,51815,N,N,0,N,00,N 20241125,140940,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2055,-110,5,-5.08,46109090,22205,35.22,2145,2145,2010,2810,1520,2165,2076.52,0.45,0,-55,2288,2226,2113,2051,1938,2257,2082,58,645,500,1600,5,1,11591352,238,-9.98,1.09,09,0.19,-206.00,1877.00,3105,20240904,-33.82,1950,20241114,5.38,3105,-33.82,20240904,1950,5.38,20241114,3105,-33.82,20240904,1950,5.38,20241114,0.23,N,154030,500,57 억,,51815,N,N,0,N,00,N diff --git a/154040/price/prices-20241101.csv b/154040/price/prices-20241101.csv index 1e61652d8891..2971e662ade2 100644 --- a/154040/price/prices-20241101.csv +++ b/154040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,0,3,0.00,26586055,23336,29.27,1159,1159,1121,1461,787,1124,1139.28,0.83,0,-1945,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,202,0.81,0.34,12,0.13,1392.00,3322.00,2075,20231120,-45.83,1001,20241115,12.29,2000,-43.80,20240111,1001,12.29,20241115,2075,-45.83,20231127,1001,12.29,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N +20241126,150945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,0,3,0.00,25161947,22069,27.68,1159,1159,1121,1461,787,1124,1140.15,0.83,0,-1563,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,202,0.81,0.34,12,0.12,1392.00,3322.00,2075,20231120,-45.83,1001,20241115,12.29,2000,-43.80,20240111,1001,12.29,20241115,2075,-45.83,20231127,1001,12.29,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N +20241126,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,0,3,0.00,23037220,20177,25.31,1159,1159,1121,1461,787,1124,1141.76,0.83,0,-1535,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,202,0.81,0.34,12,0.11,1392.00,3322.00,2075,20231120,-45.83,1001,20241115,12.29,2000,-43.80,20240111,1001,12.29,20241115,2075,-45.83,20231127,1001,12.29,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N +20241126,130943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,4,2,0.36,22857315,20017,25.11,1159,1159,1121,1461,787,1124,1141.90,0.83,0,-1496,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,202,0.81,0.34,12,0.11,1392.00,3322.00,2075,20231120,-45.64,1001,20241115,12.69,2000,-43.60,20240111,1001,12.69,20241115,2075,-45.64,20231127,1001,12.69,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N +20241126,120948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1126,2,2,0.18,20338805,17776,22.30,1159,1159,1124,1461,787,1124,1144.17,0.83,0,-1668,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,202,0.81,0.34,12,0.10,1392.00,3322.00,2075,20231120,-45.73,1001,20241115,12.49,2000,-43.70,20240111,1001,12.49,20241115,2075,-45.73,20231127,1001,12.49,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N +20241126,110952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,4,2,0.36,18715055,16342,20.50,1159,1159,1124,1461,787,1124,1145.21,0.83,0,-1668,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,202,0.81,0.34,12,0.09,1392.00,3322.00,2075,20231120,-45.64,1001,20241115,12.69,2000,-43.60,20240111,1001,12.69,20241115,2075,-45.64,20231127,1001,12.69,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N +20241126,100957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1139,15,2,1.33,15003493,13051,16.37,1159,1159,1130,1461,787,1124,1149.60,0.83,0,-1654,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,204,0.82,0.34,12,0.07,1392.00,3322.00,2075,20231120,-45.11,1001,20241115,13.79,2000,-43.05,20240111,1001,13.79,20241115,2075,-45.11,20231127,1001,13.79,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N +20241126,090948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1139,15,2,1.33,10051402,8696,10.91,1159,1159,1131,1461,787,1124,1155.86,0.83,0,-968,1154,1139,1119,1104,1084,1146,1111,90,337,500,780,1,1,17950094,204,0.82,0.34,12,0.05,1392.00,3322.00,2075,20231120,-45.11,1001,20241115,13.79,2000,-43.05,20240111,1001,13.79,20241115,2075,-45.11,20231127,1001,13.79,20241115,0.02,N,154040,500,89 억,,148387,N,N,0,N,00,N 20241125,160923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,4,2,0.36,89060961,79422,224.45,1120,1134,1099,1456,784,1120,1121.36,0.84,0,-2913,1153,1136,1112,1095,1071,1145,1104,90,336,500,780,1,1,17950094,202,0.81,0.34,12,0.44,1392.00,3322.00,2075,20231120,-45.83,1001,20241115,12.29,2000,-43.80,20240111,1001,12.29,20241115,2075,-45.83,20231127,1001,12.29,20241115,0.02,N,154040,500,89 억,,151575,N,N,0,N,00,N 20241125,150943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,8,2,0.71,62660604,55994,158.24,1120,1132,1099,1456,784,1120,1119.06,0.84,0,-4099,1153,1136,1112,1095,1071,1145,1104,90,336,500,780,1,1,17950094,202,0.81,0.34,12,0.31,1392.00,3322.00,2075,20231120,-45.64,1001,20241115,12.69,2000,-43.60,20240111,1001,12.69,20241115,2075,-45.64,20231127,1001,12.69,20241115,0.02,N,154040,500,89 억,,151575,N,N,0,N,00,N 20241125,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,4,2,0.36,50857669,45439,128.41,1120,1132,1099,1456,784,1120,1119.25,0.84,0,-3952,1153,1136,1112,1095,1071,1145,1104,90,336,500,780,1,1,17950094,202,0.81,0.34,12,0.25,1392.00,3322.00,2075,20231120,-45.83,1001,20241115,12.29,2000,-43.80,20240111,1001,12.29,20241115,2075,-45.83,20231127,1001,12.29,20241115,0.02,N,154040,500,89 억,,151575,N,N,0,N,00,N diff --git a/155650/price/prices-20241101.csv b/155650/price/prices-20241101.csv index 35f8952aa22a..5348ea926aef 100644 --- a/155650/price/prices-20241101.csv +++ b/155650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3550,0,3,0.00,229243210,65273,34.78,3550,3580,3470,4615,2485,3550,3512.07,2.03,0,10647,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,691,5.06,0.57,12,0.34,702.00,6238.00,6080,20231221,-41.61,3320,20240806,6.93,5850,-39.32,20240408,3320,6.93,20240806,6080,-41.61,20231221,3320,6.93,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N +20241126,150945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3540,-10,5,-0.28,214081125,60991,32.50,3550,3580,3470,4615,2485,3550,3510.04,2.03,0,9300,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,689,5.04,0.57,12,0.31,702.00,6238.00,6080,20231221,-41.78,3320,20240806,6.63,5850,-39.49,20240408,3320,6.63,20240806,6080,-41.78,20231221,3320,6.63,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N +20241126,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3525,-25,5,-0.70,189630435,54046,28.80,3550,3580,3470,4615,2485,3550,3508.69,2.03,0,6463,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,686,5.02,0.57,12,0.28,702.00,6238.00,6080,20231221,-42.02,3320,20240806,6.17,5850,-39.74,20240408,3320,6.17,20240806,6080,-42.02,20231221,3320,6.17,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N +20241126,130943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3510,-40,5,-1.13,171575295,48896,26.06,3550,3580,3470,4615,2485,3550,3508.98,2.03,0,3442,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,684,5.00,0.56,12,0.25,702.00,6238.00,6080,20231221,-42.27,3320,20240806,5.72,5850,-40.00,20240408,3320,5.72,20240806,6080,-42.27,20231221,3320,5.72,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N +20241126,120948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,-20,5,-0.56,84965075,24143,12.87,3550,3580,3500,4615,2485,3550,3519.24,2.03,0,-7709,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,687,5.03,0.57,12,0.12,702.00,6238.00,6080,20231221,-41.94,3320,20240806,6.33,5850,-39.66,20240408,3320,6.33,20240806,6080,-41.94,20231221,3320,6.33,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N +20241126,110953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3525,-25,5,-0.70,77705810,22081,11.77,3550,3580,3500,4615,2485,3550,3519.13,2.03,0,-7699,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,686,5.02,0.57,12,0.11,702.00,6238.00,6080,20231221,-42.02,3320,20240806,6.17,5850,-39.74,20240408,3320,6.17,20240806,6080,-42.02,20231221,3320,6.17,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N +20241126,100958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,-20,5,-0.56,76712675,21799,11.62,3550,3580,3500,4615,2485,3550,3519.09,2.03,0,-7634,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,687,5.03,0.57,12,0.11,702.00,6238.00,6080,20231221,-41.94,3320,20240806,6.33,5850,-39.66,20240408,3320,6.33,20240806,6080,-41.94,20231221,3320,6.33,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N +20241126,090948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,-20,5,-0.56,32223145,9148,4.87,3550,3580,3500,4615,2485,3550,3522.43,2.03,0,-5476,3870,3710,3605,3445,3340,3657,3392,100,1065,500,2480,5,1,19474358,687,5.03,0.57,12,0.05,702.00,6238.00,6080,20231221,-41.94,3320,20240806,6.33,5850,-39.66,20240408,3320,6.33,20240806,6080,-41.94,20231221,3320,6.33,20240806,2.68,N,155650,500,99 억,,394885,N,N,0,N,00,N 20241125,160924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3550,-220,5,-5.84,676990610,187123,1063.44,3765,3765,3500,4900,2640,3770,3618.30,1.93,0,18398,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,691,5.06,0.57,12,0.96,702.00,6238.00,6080,20231221,-41.61,3320,20240806,6.93,5850,-39.32,20240408,3320,6.93,20240806,6080,-41.61,20231221,3320,6.93,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N 20241125,150943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,-240,5,-6.37,580189330,159635,907.22,3765,3765,3525,4900,2640,3770,3634.47,1.93,0,19558,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,687,5.03,0.57,12,0.82,702.00,6238.00,6080,20231221,-41.94,3320,20240806,6.33,5850,-39.66,20240408,3320,6.33,20240806,6080,-41.94,20231221,3320,6.33,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N 20241125,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-140,5,-3.71,374775515,102293,581.34,3765,3765,3600,4900,2640,3770,3663.75,1.93,0,19227,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,707,5.17,0.58,12,0.53,702.00,6238.00,6080,20231221,-40.30,3320,20240806,9.34,5850,-37.95,20240408,3320,9.34,20240806,6080,-40.30,20231221,3320,9.34,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N diff --git a/155660/price/prices-20241101.csv b/155660/price/prices-20241101.csv index bc262a239268..9ebc86ef1acd 100644 --- a/155660/price/prices-20241101.csv +++ b/155660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160937,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-10,5,-0.26,59089615,15233,202.22,3860,3910,3855,5050,2725,3890,3879.05,0.50,0,-91,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,621,3.55,0.29,12,0.10,1093.00,13467.00,4720,20231117,-17.80,3535,20241115,9.76,4690,-17.27,20240603,3535,9.76,20241115,4690,-17.27,20240603,3535,9.76,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N +20241126,150946,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3905,15,2,0.39,58216320,15008,199.23,3860,3910,3855,5050,2725,3890,3879.02,0.50,0,-85,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,625,3.57,0.29,12,0.09,1093.00,13467.00,4720,20231117,-17.27,3535,20241115,10.47,4690,-16.74,20240603,3535,10.47,20241115,4690,-16.74,20240603,3535,10.47,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N +20241126,140946,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3895,5,2,0.13,53893605,13900,184.52,3860,3910,3855,5050,2725,3890,3877.24,0.50,0,-137,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,623,3.56,0.29,12,0.09,1093.00,13467.00,4720,20231117,-17.48,3535,20241115,10.18,4690,-16.95,20240603,3535,10.18,20241115,4690,-16.95,20240603,3535,10.18,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N +20241126,130943,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3895,5,2,0.13,45156830,11649,154.64,3860,3910,3855,5050,2725,3890,3876.46,0.50,0,-76,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,623,3.56,0.29,12,0.07,1093.00,13467.00,4720,20231117,-17.48,3535,20241115,10.18,4690,-16.95,20240603,3535,10.18,20241115,4690,-16.95,20240603,3535,10.18,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N +20241126,120948,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-10,5,-0.26,43871600,11317,150.23,3860,3910,3855,5050,2725,3890,3876.61,0.50,0,-105,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,621,3.55,0.29,12,0.07,1093.00,13467.00,4720,20231117,-17.80,3535,20241115,9.76,4690,-17.27,20240603,3535,9.76,20241115,4690,-17.27,20240603,3535,9.76,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N +20241126,110953,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,10,2,0.26,39490975,10186,135.22,3860,3910,3855,5050,2725,3890,3876.99,0.50,0,-117,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,624,3.57,0.29,12,0.06,1093.00,13467.00,4720,20231117,-17.37,3535,20241115,10.33,4690,-16.84,20240603,3535,10.33,20241115,4690,-16.84,20240603,3535,10.33,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N +20241126,100958,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3910,20,2,0.51,24469690,6314,83.82,3860,3910,3855,5050,2725,3890,3875.47,0.50,0,-109,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,626,3.58,0.29,12,0.04,1093.00,13467.00,4720,20231117,-17.16,3535,20241115,10.61,4690,-16.63,20240603,3535,10.61,20241115,4690,-16.63,20240603,3535,10.61,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N +20241126,090949,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,-5,5,-0.13,27045,7,0.09,3860,3885,3860,5050,2725,3890,3863.57,0.50,0,-1,3943,3916,3863,3836,3783,3930,3850,80,1160,500,2870,5,1,16000000,622,3.55,0.29,12,0.00,1093.00,13467.00,4720,20231117,-17.69,3535,20241115,9.90,4690,-17.16,20240603,3535,9.90,20241115,4690,-17.16,20240603,3535,9.90,20241115,1.27,N,155660,500,80 억,,79890,N,N,0,N,00,N 20241125,160924,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3890,70,2,1.83,28823005,7527,156.42,3870,3890,3810,4965,2675,3820,3829.28,0.50,0,-182,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,622,3.56,0.29,12,0.05,1093.00,13467.00,4720,20231117,-17.58,3535,20241115,10.04,4690,-17.06,20240603,3535,10.04,20241115,4690,-17.06,20240603,3535,10.04,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N 20241125,150943,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3835,15,2,0.39,25801225,6748,140.23,3870,3870,3810,4965,2675,3820,3823.54,0.50,0,-13,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,614,3.51,0.28,12,0.04,1093.00,13467.00,4720,20231117,-18.75,3535,20241115,8.49,4690,-18.23,20240603,3535,8.49,20241115,4690,-18.23,20240603,3535,8.49,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N 20241125,140941,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3820,0,3,0.00,18731970,4901,101.85,3870,3870,3810,4965,2675,3820,3822.07,0.50,0,29,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,611,3.49,0.28,12,0.03,1093.00,13467.00,4720,20231117,-19.07,3535,20241115,8.06,4690,-18.55,20240603,3535,8.06,20241115,4690,-18.55,20240603,3535,8.06,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N diff --git a/156100/price/prices-20241101.csv b/156100/price/prices-20241101.csv index 28324f44089b..ee1d9239be19 100644 --- a/156100/price/prices-20241101.csv +++ b/156100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,50,2,0.74,177292610,26298,97.97,6790,6830,6650,8800,4740,6770,6741.68,2.32,0,6625,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1360,-62.00,3.85,12,0.13,-110.00,1773.00,10660,20231222,-36.02,5990,20240905,13.86,10640,-35.90,20240103,5990,13.86,20240905,10660,-36.02,20231222,5990,13.86,20240905,0.28,N,156100,500,99 억,,462161,N,N,9,N,00,N +20241126,150946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,30,2,0.44,169181610,25108,93.54,6790,6830,6650,8800,4740,6770,6738.16,2.32,0,6701,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1356,-61.82,3.84,12,0.13,-110.00,1773.00,10660,20231222,-36.21,5990,20240905,13.52,10640,-36.09,20240103,5990,13.52,20240905,10660,-36.21,20231222,5990,13.52,20240905,0.28,N,156100,500,99 억,,462161,N,N,5,N,00,N +20241126,140946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-60,5,-0.89,87708310,13077,48.72,6790,6820,6650,8800,4740,6770,6707.07,2.32,0,-2218,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1338,-61.00,3.78,12,0.07,-110.00,1773.00,10660,20231222,-37.05,5990,20240905,12.02,10640,-36.94,20240103,5990,12.02,20240905,10660,-37.05,20231222,5990,12.02,20240905,0.28,N,156100,500,99 억,,462161,N,N,5,N,00,N +20241126,130943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-70,5,-1.03,66610310,9919,36.95,6790,6820,6680,8800,4740,6770,6715.43,2.32,0,-813,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1336,-60.91,3.78,12,0.05,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.28,N,156100,500,99 억,,462161,N,N,5,N,00,N +20241126,120949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,-20,5,-0.30,63320360,9429,35.13,6790,6820,6680,8800,4740,6770,6715.49,2.32,0,-691,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1346,-61.36,3.81,12,0.05,-110.00,1773.00,10660,20231222,-36.68,5990,20240905,12.69,10640,-36.56,20240103,5990,12.69,20240905,10660,-36.68,20231222,5990,12.69,20240905,0.28,N,156100,500,99 억,,462161,N,N,5,N,00,N +20241126,110953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,-10,5,-0.15,61783850,9201,34.28,6790,6820,6680,8800,4740,6770,6714.91,2.32,0,-564,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1348,-61.45,3.81,12,0.05,-110.00,1773.00,10660,20231222,-36.59,5990,20240905,12.85,10640,-36.47,20240103,5990,12.85,20240905,10660,-36.59,20231222,5990,12.85,20240905,0.28,N,156100,500,99 억,,462161,N,N,5,N,00,N +20241126,100958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-70,5,-1.03,17892310,2656,9.89,6790,6820,6700,8800,4740,6770,6736.56,2.32,0,-971,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1336,-60.91,3.78,12,0.01,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.28,N,156100,500,99 억,,462161,N,N,5,N,00,N +20241126,090949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,50,2,0.74,5540280,817,3.04,6790,6820,6750,8800,4740,6770,6781.25,2.32,0,-565,6950,6860,6720,6630,6490,6905,6675,100,2030,500,4870,10,1,19936743,1360,-62.00,3.85,12,0.00,-110.00,1773.00,10660,20231222,-36.02,5990,20240905,13.86,10640,-35.90,20240103,5990,13.86,20240905,10660,-36.02,20231222,5990,13.86,20240905,0.28,N,156100,500,99 억,,462161,N,N,5,N,00,N 20241125,160924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,160,2,2.42,180139870,26840,57.99,6610,6810,6580,8590,4630,6610,6709.31,2.28,0,6634,7016,6812,6696,6492,6376,6755,6435,100,1980,500,4750,10,1,19936743,1350,-61.55,3.82,12,0.13,-110.00,1773.00,10660,20231222,-36.49,5990,20240905,13.02,10640,-36.37,20240103,5990,13.02,20240905,10660,-36.49,20231222,5990,13.02,20240905,0.28,N,156100,500,99 억,,455519,N,N,5,N,00,N 20241125,150944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,150,2,2.27,148686190,22194,47.95,6610,6810,6580,8590,4630,6610,6699.39,2.28,0,6367,7016,6812,6696,6492,6376,6755,6435,100,1980,500,4750,10,1,19936743,1348,-61.45,3.81,12,0.11,-110.00,1773.00,10660,20231222,-36.59,5990,20240905,12.85,10640,-36.47,20240103,5990,12.85,20240905,10660,-36.59,20231222,5990,12.85,20240905,0.28,N,156100,500,99 억,,455519,N,N,3,N,00,N 20241125,140941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6810,200,2,3.03,134372620,20074,43.37,6610,6810,6580,8590,4630,6610,6693.86,2.28,0,6470,7016,6812,6696,6492,6376,6755,6435,100,1980,500,4750,10,1,19936743,1358,-61.91,3.84,12,0.10,-110.00,1773.00,10660,20231222,-36.12,5990,20240905,13.69,10640,-36.00,20240103,5990,13.69,20240905,10660,-36.12,20231222,5990,13.69,20240905,0.28,N,156100,500,99 억,,455519,N,N,3,N,00,N diff --git a/158430/price/prices-20241101.csv b/158430/price/prices-20241101.csv index fcbbe1872c6b..a9c33fcddbf9 100644 --- a/158430/price/prices-20241101.csv +++ b/158430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,320,2,5.93,57611689090,10000134,307.56,5450,6040,5340,7020,3780,5400,5761.18,2.27,0,270381,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1293,13.65,1.56,12,44.24,419.00,3666.00,6170,20241120,-7.29,2885,20240805,98.27,6170,-7.29,20241120,2885,98.27,20240805,6170,-7.29,20241120,2885,98.27,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N +20241126,150946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,320,2,5.93,56336010790,9777217,300.71,5450,6040,5340,7020,3780,5400,5761.97,2.27,0,253311,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1293,13.65,1.56,12,43.26,419.00,3666.00,6170,20241120,-7.29,2885,20240805,98.27,6170,-7.29,20241120,2885,98.27,20240805,6170,-7.29,20241120,2885,98.27,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N +20241126,140946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,320,2,5.93,51341035930,8902412,273.80,5450,6040,5340,7020,3780,5400,5767.10,2.27,0,98766,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1293,13.65,1.56,12,39.39,419.00,3666.00,6170,20241120,-7.29,2885,20240805,98.27,6170,-7.29,20241120,2885,98.27,20240805,6170,-7.29,20241120,2885,98.27,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N +20241126,130944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5660,260,2,4.81,27565714410,4837139,148.77,5450,5930,5340,7020,3780,5400,5698.78,2.27,0,216383,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1279,13.51,1.54,12,21.40,419.00,3666.00,6170,20241120,-8.27,2885,20240805,96.19,6170,-8.27,20241120,2885,96.19,20240805,6170,-8.27,20241120,2885,96.19,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N +20241126,120949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5650,250,2,4.63,26936074110,4726105,145.36,5450,5930,5340,7020,3780,5400,5699.44,2.27,0,199494,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1277,13.48,1.54,12,20.91,419.00,3666.00,6170,20241120,-8.43,2885,20240805,95.84,6170,-8.43,20241120,2885,95.84,20240805,6170,-8.43,20241120,2885,95.84,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N +20241126,110953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,310,2,5.74,25936594080,4550408,139.95,5450,5930,5340,7020,3780,5400,5699.85,2.27,0,181566,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1291,13.63,1.56,12,20.13,419.00,3666.00,6170,20241120,-7.46,2885,20240805,97.92,6170,-7.46,20241120,2885,97.92,20240805,6170,-7.46,20241120,2885,97.92,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N +20241126,100958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,310,2,5.74,22830973330,4003836,123.14,5450,5930,5340,7020,3780,5400,5702.29,2.27,0,84187,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1291,13.63,1.56,12,17.71,419.00,3666.00,6170,20241120,-7.46,2885,20240805,97.92,6170,-7.46,20241120,2885,97.92,20240805,6170,-7.46,20241120,2885,97.92,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N +20241126,090949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,60,2,1.11,1666227710,304996,9.38,5450,5580,5340,7020,3780,5400,5463.15,2.27,0,-21399,5740,5570,5430,5260,5120,5655,5345,23,1620,100,3990,10,1,22602474,1234,13.03,1.49,12,1.35,419.00,3666.00,6170,20241120,-11.51,2885,20240805,89.25,6170,-11.51,20241120,2885,89.25,20240805,6170,-11.51,20241120,2885,89.25,20240805,7.07,N,158430,100,22 억,,513028,N,N,0,N,00,N 20241125,160925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,160,2,3.05,17487847390,3217265,48.57,5340,5600,5290,6810,3670,5240,5435.72,1.97,0,63496,6146,5692,5346,4892,4546,5520,4720,23,1570,100,3870,10,1,22602474,1221,12.89,1.47,12,14.23,419.00,3666.00,6170,20241120,-12.48,2885,20240805,87.18,6170,-12.48,20241120,2885,87.18,20240805,6170,-12.48,20241120,2885,87.18,20240805,7.16,N,158430,100,22 억,,445863,N,N,0,N,00,N 20241125,150944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,160,2,3.05,16790059560,3087545,46.61,5340,5600,5290,6810,3670,5240,5438.00,1.97,0,48658,6146,5692,5346,4892,4546,5520,4720,23,1570,100,3870,10,1,22602474,1221,12.89,1.47,12,13.66,419.00,3666.00,6170,20241120,-12.48,2885,20240805,87.18,6170,-12.48,20241120,2885,87.18,20240805,6170,-12.48,20241120,2885,87.18,20240805,7.16,N,158430,100,22 억,,445863,N,N,0,N,00,N 20241125,140941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,120,2,2.29,16010646870,2943364,44.43,5340,5600,5290,6810,3670,5240,5439.57,1.97,0,22993,6146,5692,5346,4892,4546,5520,4720,23,1570,100,3870,10,1,22602474,1211,12.79,1.46,12,13.02,419.00,3666.00,6170,20241120,-13.13,2885,20240805,85.79,6170,-13.13,20241120,2885,85.79,20240805,6170,-13.13,20241120,2885,85.79,20240805,7.16,N,158430,100,22 억,,445863,N,N,0,N,00,N diff --git a/159010/price/prices-20241101.csv b/159010/price/prices-20241101.csv index 161d4418da20..c3d9ad590669 100644 --- a/159010/price/prices-20241101.csv +++ b/159010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,0,3,0.00,97374275,20354,30.04,4785,4885,4675,6220,3350,4785,4784.04,0.40,0,-7228,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,638,17.85,1.07,12,0.15,268.00,4460.00,12700,20240409,-62.32,4535,20241120,5.51,12700,-62.32,20240409,4535,5.51,20241120,12700,-62.32,20240409,4535,5.51,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N +20241126,150947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,0,3,0.00,94898140,19836,29.27,4785,4885,4675,6220,3350,4785,4784.14,0.40,0,-7332,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,638,17.85,1.07,12,0.15,268.00,4460.00,12700,20240409,-62.32,4535,20241120,5.51,12700,-62.32,20240409,4535,5.51,20241120,12700,-62.32,20240409,4535,5.51,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N +20241126,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4795,10,2,0.21,57651680,12037,17.76,4785,4885,4675,6220,3350,4785,4789.54,0.40,0,-3537,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,639,17.89,1.08,12,0.09,268.00,4460.00,12700,20240409,-62.24,4535,20241120,5.73,12700,-62.24,20240409,4535,5.73,20241120,12700,-62.24,20240409,4535,5.73,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N +20241126,130944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,15,2,0.31,51014730,10652,15.72,4785,4885,4675,6220,3350,4785,4789.22,0.40,0,-2658,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,640,17.91,1.08,12,0.08,268.00,4460.00,12700,20240409,-62.20,4535,20241120,5.84,12700,-62.20,20240409,4535,5.84,20241120,12700,-62.20,20240409,4535,5.84,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N +20241126,120949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,20,2,0.42,46985055,9812,14.48,4785,4885,4675,6220,3350,4785,4788.53,0.40,0,-2022,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,641,17.93,1.08,12,0.07,268.00,4460.00,12700,20240409,-62.17,4535,20241120,5.95,12700,-62.17,20240409,4535,5.95,20241120,12700,-62.17,20240409,4535,5.95,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N +20241126,110954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,35,2,0.73,37305920,7790,11.50,4785,4885,4675,6220,3350,4785,4788.95,0.40,0,-269,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,643,17.99,1.08,12,0.06,268.00,4460.00,12700,20240409,-62.05,4535,20241120,6.28,12700,-62.05,20240409,4535,6.28,20241120,12700,-62.05,20240409,4535,6.28,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N +20241126,100959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4790,5,2,0.10,23373715,4891,7.22,4785,4885,4675,6220,3350,4785,4778.92,0.40,0,494,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,639,17.87,1.07,12,0.04,268.00,4460.00,12700,20240409,-62.28,4535,20241120,5.62,12700,-62.28,20240409,4535,5.62,20241120,12700,-62.28,20240409,4535,5.62,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N +20241126,090950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4675,-110,5,-2.30,3326555,704,1.04,4785,4785,4675,6220,3350,4785,4725.22,0.40,0,-81,5028,4906,4803,4681,4578,4855,4630,67,1435,500,3340,5,1,13334739,623,17.44,1.05,12,0.01,268.00,4460.00,12700,20240409,-63.19,4535,20241120,3.09,12700,-63.19,20240409,4535,3.09,20241120,12700,-63.19,20240409,4535,3.09,20241120,1.15,N,159010,500,66 억,,53862,N,N,0,N,00,N 20241125,160925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-95,5,-1.95,322104225,67452,397.48,4905,4925,4700,6340,3420,4880,4775.31,0.41,0,848,5190,5035,4815,4660,4440,5112,4737,67,1460,500,3410,5,1,13334739,638,17.85,1.07,12,0.51,268.00,4460.00,12700,20240409,-62.32,4535,20241120,5.51,12700,-62.32,20240409,4535,5.51,20241120,12700,-62.32,20240409,4535,5.51,20241120,1.15,N,159010,500,66 억,,54580,N,N,0,N,00,N 20241125,150944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4795,-85,5,-1.74,266402980,55751,328.53,4905,4925,4700,6340,3420,4880,4778.44,0.41,0,1699,5190,5035,4815,4660,4440,5112,4737,67,1460,500,3410,5,1,13334739,639,17.89,1.08,12,0.42,268.00,4460.00,12700,20240409,-62.24,4535,20241120,5.73,12700,-62.24,20240409,4535,5.73,20241120,12700,-62.24,20240409,4535,5.73,20241120,1.15,N,159010,500,66 억,,54580,N,N,0,N,00,N 20241125,140941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4755,-125,5,-2.56,209471910,43923,258.83,4905,4925,4700,6340,3420,4880,4769.07,0.41,0,1893,5190,5035,4815,4660,4440,5112,4737,67,1460,500,3410,5,1,13334739,634,17.74,1.07,12,0.33,268.00,4460.00,12700,20240409,-62.56,4535,20241120,4.85,12700,-62.56,20240409,4535,4.85,20241120,12700,-62.56,20240409,4535,4.85,20241120,1.15,N,159010,500,66 억,,54580,N,N,0,N,00,N diff --git a/159580/price/prices-20241101.csv b/159580/price/prices-20241101.csv index c47f1eb93ca6..02c37ad1cbf8 100644 --- a/159580/price/prices-20241101.csv +++ b/159580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,120,2,2.82,418718530,97049,131.57,4255,4390,4225,5530,2980,4255,4314.51,1.15,0,29027,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,876,91.15,1.07,12,0.48,48.00,4070.00,8590,20240118,-49.07,3805,20240909,14.98,8590,-49.07,20240118,3805,14.98,20240909,8590,-49.07,20240118,3805,14.98,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N +20241126,150947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,115,2,2.70,412326210,95589,129.59,4255,4390,4225,5530,2980,4255,4313.53,1.15,0,29150,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,875,91.04,1.07,12,0.48,48.00,4070.00,8590,20240118,-49.13,3805,20240909,14.85,8590,-49.13,20240118,3805,14.85,20240909,8590,-49.13,20240118,3805,14.85,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N +20241126,140947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,95,2,2.23,342090985,79463,107.73,4255,4375,4225,5530,2980,4255,4305.03,1.15,0,20088,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,871,90.62,1.07,12,0.40,48.00,4070.00,8590,20240118,-49.36,3805,20240909,14.32,8590,-49.36,20240118,3805,14.32,20240909,8590,-49.36,20240118,3805,14.32,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N +20241126,130944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,105,2,2.47,314278420,73060,99.05,4255,4375,4225,5530,2980,4255,4301.65,1.15,0,18468,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,873,90.83,1.07,12,0.36,48.00,4070.00,8590,20240118,-49.24,3805,20240909,14.59,8590,-49.24,20240118,3805,14.59,20240909,8590,-49.24,20240118,3805,14.59,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N +20241126,120950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,70,2,1.65,218777040,51059,69.22,4255,4340,4225,5530,2980,4255,4284.79,1.15,0,17074,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,866,90.10,1.06,12,0.25,48.00,4070.00,8590,20240118,-49.65,3805,20240909,13.67,8590,-49.65,20240118,3805,13.67,20240909,8590,-49.65,20240118,3805,13.67,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N +20241126,110954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,35,2,0.82,94173615,22148,30.03,4255,4295,4225,5530,2980,4255,4252.01,1.15,0,7418,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,859,89.38,1.05,12,0.11,48.00,4070.00,8590,20240118,-50.06,3805,20240909,12.75,8590,-50.06,20240118,3805,12.75,20240909,8590,-50.06,20240118,3805,12.75,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N +20241126,100959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,5,2,0.12,15958430,3748,5.08,4255,4295,4235,5530,2980,4255,4257.85,1.15,0,-1370,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,853,88.75,1.05,12,0.02,48.00,4070.00,8590,20240118,-50.41,3805,20240909,11.96,8590,-50.41,20240118,3805,11.96,20240909,8590,-50.41,20240118,3805,11.96,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N +20241126,090950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,10,2,0.24,2886365,679,0.92,4255,4265,4235,5530,2980,4255,4250.91,1.15,0,-119,4401,4327,4261,4187,4121,4325,4185,100,1275,500,3060,5,1,20032636,854,88.85,1.05,12,0.00,48.00,4070.00,8590,20240118,-50.35,3805,20240909,12.09,8590,-50.35,20240118,3805,12.09,20240909,8590,-50.35,20240118,3805,12.09,20240909,4.35,N,159580,500,100 억,,229668,N,N,0,N,00,N 20241125,160925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-45,5,-1.05,314302910,73732,68.88,4255,4335,4195,5590,3010,4300,4262.77,1.15,0,-1395,4423,4361,4258,4196,4093,4392,4227,100,1290,500,3090,5,1,20032636,852,88.65,1.05,12,0.37,48.00,4070.00,8590,20240118,-50.47,3805,20240909,11.83,8590,-50.47,20240118,3805,11.83,20240909,8590,-50.47,20240118,3805,11.83,20240909,4.34,N,159580,500,100 억,,230833,N,N,0,N,00,N 20241125,150945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-25,5,-0.58,304269210,71375,66.68,4255,4335,4195,5590,3010,4300,4262.96,1.15,0,-1402,4423,4361,4258,4196,4093,4392,4227,100,1290,500,3090,5,1,20032636,856,89.06,1.05,12,0.36,48.00,4070.00,8590,20240118,-50.23,3805,20240909,12.35,8590,-50.23,20240118,3805,12.35,20240909,8590,-50.23,20240118,3805,12.35,20240909,4.34,N,159580,500,100 억,,230833,N,N,0,N,00,N 20241125,140942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-10,5,-0.23,277441780,65094,60.81,4255,4335,4195,5590,3010,4300,4262.17,1.15,0,-2150,4423,4361,4258,4196,4093,4392,4227,100,1290,500,3090,5,1,20032636,859,89.38,1.05,12,0.32,48.00,4070.00,8590,20240118,-50.06,3805,20240909,12.75,8590,-50.06,20240118,3805,12.75,20240909,8590,-50.06,20240118,3805,12.75,20240909,4.34,N,159580,500,100 억,,230833,N,N,0,N,00,N diff --git a/159910/price/prices-20241101.csv b/159910/price/prices-20241101.csv index 681fe48436f0..8e7cef968e49 100644 --- a/159910/price/prices-20241101.csv +++ b/159910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-10,5,-1.60,153579051,248028,157.49,623,638,611,813,439,626,619.20,1.15,0,-15003,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,224,-2.31,1.20,12,0.68,-267.00,514.00,1431,20240627,-56.95,560,20241115,10.00,1431,-56.95,20240627,560,10.00,20241115,1431,-56.95,20240627,71,767.61,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N +20241126,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,-8,5,-1.28,150104774,242393,153.91,623,638,611,813,439,626,619.26,1.15,0,-15021,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,225,-2.31,1.20,12,0.67,-267.00,514.00,1431,20240627,-56.81,560,20241115,10.36,1431,-56.81,20240627,560,10.36,20241115,1431,-56.81,20240627,71,770.42,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N +20241126,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-10,5,-1.60,136913249,221090,140.38,623,638,611,813,439,626,619.26,1.15,0,-13037,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,224,-2.31,1.20,12,0.61,-267.00,514.00,1431,20240627,-56.95,560,20241115,10.00,1431,-56.95,20240627,560,10.00,20241115,1431,-56.95,20240627,71,767.61,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N +20241126,130945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,-8,5,-1.28,91528810,147429,93.61,623,638,615,813,439,626,620.83,1.15,0,-14282,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,225,-2.31,1.20,12,0.40,-267.00,514.00,1431,20240627,-56.81,560,20241115,10.36,1431,-56.81,20240627,560,10.36,20241115,1431,-56.81,20240627,71,770.42,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N +20241126,120950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,624,-2,5,-0.32,73392777,118145,75.02,623,638,615,813,439,626,621.20,1.15,0,-12260,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,227,-2.34,1.21,12,0.32,-267.00,514.00,1431,20240627,-56.39,560,20241115,11.43,1431,-56.39,20240627,560,11.43,20241115,1431,-56.39,20240627,71,778.87,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N +20241126,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,621,-5,5,-0.80,65270208,105092,66.73,623,638,615,813,439,626,621.07,1.15,0,-12950,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,226,-2.33,1.21,12,0.29,-267.00,514.00,1431,20240627,-56.60,560,20241115,10.89,1431,-56.60,20240627,560,10.89,20241115,1431,-56.60,20240627,71,774.65,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N +20241126,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,-6,5,-0.96,50241054,80857,51.34,623,638,615,813,439,626,621.35,1.15,0,-11347,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,226,-2.32,1.21,12,0.22,-267.00,514.00,1431,20240627,-56.67,560,20241115,10.71,1431,-56.67,20240627,560,10.71,20241115,1431,-56.67,20240627,71,773.24,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N +20241126,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,3,2,0.48,9110364,14589,9.26,623,638,622,813,439,626,624.45,1.15,0,-4246,635,630,622,617,609,633,620,36,187,100,400,1,1,36410098,229,-2.36,1.22,12,0.04,-267.00,514.00,1431,20240627,-56.04,560,20241115,12.32,1431,-56.04,20240627,560,12.32,20241115,1431,-56.04,20240627,71,785.92,20231205,0.09,N,159910,100,36 억,,419362,N,N,0,N,00,N 20241125,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,9,2,1.46,94089598,151606,43.28,624,627,614,802,432,617,620.62,1.14,0,4491,664,640,623,599,582,632,591,36,185,100,390,1,1,36410098,228,-2.34,1.22,12,0.42,-267.00,514.00,1431,20240627,-56.25,560,20241115,11.79,1431,-56.25,20240627,560,11.79,20241115,1431,-56.25,20240627,71,781.69,20231205,0.09,N,159910,100,36 억,,413859,N,N,0,N,00,N 20241125,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,8,2,1.30,90240008,145451,41.52,624,627,614,802,432,617,620.42,1.14,0,4934,664,640,623,599,582,632,591,36,185,100,390,1,1,36410098,228,-2.34,1.22,12,0.40,-267.00,514.00,1431,20240627,-56.32,560,20241115,11.61,1431,-56.32,20240627,560,11.61,20241115,1431,-56.32,20240627,71,780.28,20231205,0.09,N,159910,100,36 억,,413859,N,N,0,N,00,N 20241125,140942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,623,6,2,0.97,86907463,140106,40.00,624,627,614,802,432,617,620.30,1.14,0,4654,664,640,623,599,582,632,591,36,185,100,390,1,1,36410098,227,-2.33,1.21,12,0.38,-267.00,514.00,1431,20240627,-56.46,560,20241115,11.25,1431,-56.46,20240627,560,11.25,20241115,1431,-56.46,20240627,71,777.46,20231205,0.09,N,159910,100,36 억,,413859,N,N,0,N,00,N diff --git a/160190/price/prices-20241101.csv b/160190/price/prices-20241101.csv index 7608b38fa57f..71da5a00b190 100644 --- a/160190/price/prices-20241101.csv +++ b/160190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10680,280,2,2.69,16915812290,1565678,246.65,10500,11200,10200,13520,7280,10400,10804.24,0.49,0,13465,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3299,201.51,4.93,12,5.07,53.00,2165.00,21300,20240627,-49.86,6810,20241101,56.83,21300,-49.86,20240627,6810,56.83,20241101,21300,-49.86,20240627,6810,56.83,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N +20241126,150947,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10660,260,2,2.50,16377942840,1515328,238.72,10500,11200,10200,13520,7280,10400,10808.21,0.49,0,7336,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3293,201.13,4.92,12,4.91,53.00,2165.00,21300,20240627,-49.95,6810,20241101,56.53,21300,-49.95,20240627,6810,56.53,20241101,21300,-49.95,20240627,6810,56.53,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N +20241126,140948,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10670,270,2,2.60,15319703300,1415442,222.98,10500,11200,10200,13520,7280,10400,10823.29,0.49,0,2200,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3296,201.32,4.93,12,4.58,53.00,2165.00,21300,20240627,-49.91,6810,20241101,56.68,21300,-49.91,20240627,6810,56.68,20241101,21300,-49.91,20240627,6810,56.68,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N +20241126,130945,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10750,350,2,3.37,14850752830,1371681,216.09,10500,11200,10200,13520,7280,10400,10826.71,0.49,0,3170,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3320,202.83,4.97,12,4.44,53.00,2165.00,21300,20240627,-49.53,6810,20241101,57.86,21300,-49.53,20240627,6810,57.86,20241101,21300,-49.53,20240627,6810,57.86,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N +20241126,120950,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10770,370,2,3.56,14180125310,1309085,206.23,10500,11200,10200,13520,7280,10400,10832.12,0.49,0,-8651,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3327,203.21,4.97,12,4.24,53.00,2165.00,21300,20240627,-49.44,6810,20241101,58.15,21300,-49.44,20240627,6810,58.15,20241101,21300,-49.44,20240627,6810,58.15,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N +20241126,110955,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10680,280,2,2.69,12491591290,1152974,181.63,10500,11200,10200,13520,7280,10400,10834.27,0.49,0,-23821,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3299,201.51,4.93,12,3.73,53.00,2165.00,21300,20240627,-49.86,6810,20241101,56.83,21300,-49.86,20240627,6810,56.83,20241101,21300,-49.86,20240627,6810,56.83,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N +20241126,101000,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10750,350,2,3.37,6079425230,566258,89.21,10500,10910,10200,13520,7280,10400,10736.20,0.49,0,25665,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3320,202.83,4.97,12,1.83,53.00,2165.00,21300,20240627,-49.53,6810,20241101,57.86,21300,-49.53,20240627,6810,57.86,20241101,21300,-49.53,20240627,6810,57.86,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N +20241126,090951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10290,-110,5,-1.06,572027730,55236,8.70,10500,10520,10200,13520,7280,10400,10355.99,0.49,0,-18949,10853,10626,10343,10116,9833,10740,10230,154,3120,500,7280,10,1,30888000,3178,194.15,4.75,12,0.18,53.00,2165.00,21300,20240627,-51.69,6810,20241101,51.10,21300,-51.69,20240627,6810,51.10,20241101,21300,-51.69,20240627,6810,51.10,20241101,1.47,N,160190,500,154 억,,152241,N,N,0,N,00,N 20241125,160926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10400,240,2,2.36,6480306330,624372,17.66,10190,10570,10060,13200,7120,10160,10378.97,0.24,0,78718,13086,11622,10836,9372,8586,11230,8980,154,3040,500,7110,10,1,30888000,3212,196.23,4.80,12,2.02,53.00,2165.00,21300,20240627,-51.17,6810,20241101,52.72,21300,-51.17,20240627,6810,52.72,20241101,21300,-51.17,20240627,6810,52.72,20241101,1.33,N,160190,500,154 억,,73966,N,N,0,N,00,N 20241125,150945,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10370,210,2,2.07,6121049840,589776,16.68,10190,10570,10060,13200,7120,10160,10378.77,0.24,0,79054,13086,11622,10836,9372,8586,11230,8980,154,3040,500,7110,10,1,30888000,3203,195.66,4.79,12,1.91,53.00,2165.00,21300,20240627,-51.31,6810,20241101,52.28,21300,-51.31,20240627,6810,52.28,20241101,21300,-51.31,20240627,6810,52.28,20241101,1.33,N,160190,500,154 억,,73966,N,N,0,N,00,N 20241125,140942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10340,180,2,1.77,5665694170,545870,15.44,10190,10570,10060,13200,7120,10160,10379.38,0.24,0,68564,13086,11622,10836,9372,8586,11230,8980,154,3040,500,7110,10,1,30888000,3194,195.09,4.78,12,1.77,53.00,2165.00,21300,20240627,-51.46,6810,20241101,51.84,21300,-51.46,20240627,6810,51.84,20241101,21300,-51.46,20240627,6810,51.84,20241101,1.33,N,160190,500,154 억,,73966,N,N,0,N,00,N diff --git a/160550/price/prices-20241101.csv b/160550/price/prices-20241101.csv index 125626986543..080d77e51011 100644 --- a/160550/price/prices-20241101.csv +++ b/160550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160939,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2290,20,2,0.88,116953490,51668,69.11,2260,2310,2180,2950,1590,2270,2263.41,7.23,0,12362,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,639,-5.60,0.58,12,0.19,-409.00,3923.00,5340,20231219,-57.12,2020,20241115,13.37,5000,-54.20,20240103,2020,13.37,20241115,5340,-57.12,20231219,2020,13.37,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N +20241126,150948,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2270,0,3,0.00,109545225,48424,64.77,2260,2310,2180,2950,1590,2270,2262.21,7.23,0,11551,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,633,-5.55,0.58,12,0.17,-409.00,3923.00,5340,20231219,-57.49,2020,20241115,12.38,5000,-54.60,20240103,2020,12.38,20241115,5340,-57.49,20231219,2020,12.38,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N +20241126,140948,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2280,10,2,0.44,78630765,34593,46.27,2260,2310,2245,2950,1590,2270,2273.03,7.23,0,9510,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,636,-5.57,0.58,12,0.12,-409.00,3923.00,5340,20231219,-57.30,2020,20241115,12.87,5000,-54.40,20240103,2020,12.87,20241115,5340,-57.30,20231219,2020,12.87,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N +20241126,130945,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2290,20,2,0.88,71339130,31391,41.99,2260,2310,2245,2950,1590,2270,2272.60,7.23,0,8104,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,639,-5.60,0.58,12,0.11,-409.00,3923.00,5340,20231219,-57.12,2020,20241115,13.37,5000,-54.20,20240103,2020,13.37,20241115,5340,-57.12,20231219,2020,13.37,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N +20241126,120951,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2290,20,2,0.88,60437780,26646,35.64,2260,2295,2245,2950,1590,2270,2268.17,7.23,0,8624,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,639,-5.60,0.58,12,0.10,-409.00,3923.00,5340,20231219,-57.12,2020,20241115,13.37,5000,-54.20,20240103,2020,13.37,20241115,5340,-57.12,20231219,2020,13.37,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N +20241126,110955,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2285,15,2,0.66,50773345,22418,29.99,2260,2290,2245,2950,1590,2270,2264.85,7.23,0,7712,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,638,-5.59,0.58,12,0.08,-409.00,3923.00,5340,20231219,-57.21,2020,20241115,13.12,5000,-54.30,20240103,2020,13.12,20241115,5340,-57.21,20231219,2020,13.12,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N +20241126,101000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2260,-10,5,-0.44,20491360,9048,12.10,2260,2290,2245,2950,1590,2270,2264.74,7.23,0,303,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,631,-5.53,0.58,12,0.03,-409.00,3923.00,5340,20231219,-57.68,2020,20241115,11.88,5000,-54.80,20240103,2020,11.88,20241115,5340,-57.68,20231219,2020,11.88,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N +20241126,090951,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2245,-25,5,-1.10,3660180,1622,2.17,2260,2265,2245,2950,1590,2270,2256.58,7.23,0,-1159,2373,2321,2288,2236,2203,2305,2220,140,680,500,1580,5,1,27906106,626,-5.49,0.57,12,0.01,-409.00,3923.00,5340,20231219,-57.96,2020,20241115,11.14,5000,-55.10,20240103,2020,11.14,20241115,5340,-57.96,20231219,2020,11.14,20241115,1.40,N,160550,500,139 억,,2018290,N,N,0,N,00,N 20241125,160926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2270,5,2,0.22,169665685,73783,126.76,2295,2340,2255,2940,1590,2265,2299.73,7.19,0,12676,2321,2292,2276,2247,2231,2285,2240,140,675,500,1580,5,1,27906106,633,-5.55,0.58,12,0.26,-409.00,3923.00,5340,20231219,-57.49,2020,20241115,12.38,5000,-54.60,20240103,2020,12.38,20241115,5340,-57.49,20231219,2020,12.38,20241115,1.39,N,160550,500,139 억,,2005459,N,N,0,N,00,N 20241125,150945,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2260,-5,5,-0.22,158571320,68872,118.33,2295,2340,2255,2940,1590,2265,2302.41,7.19,0,12375,2321,2292,2276,2247,2231,2285,2240,140,675,500,1580,5,1,27906106,631,-5.53,0.58,12,0.25,-409.00,3923.00,5340,20231219,-57.68,2020,20241115,11.88,5000,-54.80,20240103,2020,11.88,20241115,5340,-57.68,20231219,2020,11.88,20241115,1.39,N,160550,500,139 억,,2005459,N,N,0,N,00,N 20241125,140943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2290,25,2,1.10,132961710,57564,98.90,2295,2340,2275,2940,1590,2265,2309.81,7.19,0,11298,2321,2292,2276,2247,2231,2285,2240,140,675,500,1580,5,1,27906106,639,-5.60,0.58,12,0.21,-409.00,3923.00,5340,20231219,-57.12,2020,20241115,13.37,5000,-54.20,20240103,2020,13.37,20241115,5340,-57.12,20231219,2020,13.37,20241115,1.39,N,160550,500,139 억,,2005459,N,N,0,N,00,N diff --git a/160600/price/prices-20241101.csv b/160600/price/prices-20241101.csv index 6c2f87ec0565..5f9fcd45c9d1 100644 --- a/160600/price/prices-20241101.csv +++ b/160600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160939,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241126,150948,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241126,140948,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241126,130946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241126,120951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241126,110955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241126,101000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241126,090951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231117,0.00,3100,20231117,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241125,160926,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231116,0.00,3100,20231116,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241125,150946,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231116,0.00,3100,20231116,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241125,140943,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231116,0.00,3100,20231116,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N diff --git a/160980/price/prices-20241101.csv b/160980/price/prices-20241101.csv index 4f4207a0da12..bf4441747e1d 100644 --- a/160980/price/prices-20241101.csv +++ b/160980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160940,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8800,-80,5,-0.90,636724700,72267,115.22,8950,9000,8710,11540,6220,8880,8810.73,2.89,0,14265,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,961,8.73,0.56,12,0.66,1008.00,15609.00,23750,20240529,-62.95,8710,20241126,1.03,23750,-62.95,20240529,8710,1.03,20241126,23750,-62.95,20240529,8710,1.03,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N +20241126,150948,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8760,-120,5,-1.35,601978140,68310,108.91,8950,9000,8710,11540,6220,8880,8812.45,2.89,0,11283,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,957,8.69,0.56,12,0.63,1008.00,15609.00,23750,20240529,-63.12,8710,20241126,0.57,23750,-63.12,20240529,8710,0.57,20241126,23750,-63.12,20240529,8710,0.57,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N +20241126,140949,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8820,-60,5,-0.68,341370280,38543,61.45,8950,9000,8770,11540,6220,8880,8856.87,2.89,0,-5787,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,964,8.75,0.57,12,0.35,1008.00,15609.00,23750,20240529,-62.86,8770,20241126,0.57,23750,-62.86,20240529,8770,0.57,20241126,23750,-62.86,20240529,8770,0.57,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N +20241126,130946,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8890,10,2,0.11,189822250,21359,34.05,8950,9000,8780,11540,6220,8880,8887.23,2.89,0,-4903,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,971,8.82,0.57,12,0.20,1008.00,15609.00,23750,20240529,-62.57,8780,20241126,1.25,23750,-62.57,20240529,8780,1.25,20241126,23750,-62.57,20240529,8780,1.25,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N +20241126,120951,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8970,90,2,1.01,133463500,15033,23.97,8950,9000,8780,11540,6220,8880,8878.03,2.89,0,-4999,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,980,8.90,0.57,12,0.14,1008.00,15609.00,23750,20240529,-62.23,8780,20241126,2.16,23750,-62.23,20240529,8780,2.16,20241126,23750,-62.23,20240529,8780,2.16,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N +20241126,110956,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8950,70,2,0.79,119120820,13433,21.42,8950,8990,8780,11540,6220,8880,8867.77,2.89,0,-4698,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,978,8.88,0.57,12,0.12,1008.00,15609.00,23750,20240529,-62.32,8780,20241126,1.94,23750,-62.32,20240529,8780,1.94,20241126,23750,-62.32,20240529,8780,1.94,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N +20241126,101000,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8870,-10,5,-0.11,78123950,8817,14.06,8950,8990,8780,11540,6220,8880,8860.60,2.89,0,-4190,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,969,8.80,0.57,12,0.08,1008.00,15609.00,23750,20240529,-62.65,8780,20241126,1.03,23750,-62.65,20240529,8780,1.03,20241126,23750,-62.65,20240529,8780,1.03,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N +20241126,090952,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8820,-60,5,-0.68,46030300,5211,8.31,8950,8950,8780,11540,6220,8880,8833.29,2.89,0,-3831,9213,9046,8923,8756,8633,9130,8840,55,2660,500,6210,10,1,10924243,964,8.75,0.57,12,0.05,1008.00,15609.00,23750,20240529,-62.86,8780,20241126,0.46,23750,-62.86,20240529,8780,0.46,20241126,23750,-62.86,20240529,8780,0.46,20241126,1.50,N,160980,500,54 억,,315399,N,N,0,N,00,N 20241125,160927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8880,90,2,1.02,553082370,62078,139.88,8800,9090,8800,11420,6160,8790,8909.52,2.57,0,35904,9450,9120,8950,8620,8450,9035,8535,55,2630,500,6150,10,1,10924243,970,8.81,0.57,12,0.57,1008.00,15609.00,23750,20240529,-62.61,8780,20241122,1.14,23750,-62.61,20240529,8780,1.14,20241122,23750,-62.61,20240529,8780,1.14,20241122,1.53,N,160980,500,54 억,,281159,N,N,1,N,00,N 20241125,150946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8870,80,2,0.91,510170680,57246,128.99,8800,9090,8800,11420,6160,8790,8911.90,2.57,0,33556,9450,9120,8950,8620,8450,9035,8535,55,2630,500,6150,10,1,10924243,969,8.80,0.57,12,0.52,1008.00,15609.00,23750,20240529,-62.65,8780,20241122,1.03,23750,-62.65,20240529,8780,1.03,20241122,23750,-62.65,20240529,8780,1.03,20241122,1.53,N,160980,500,54 억,,281159,N,N,1,N,00,N 20241125,140943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8870,80,2,0.91,331419020,37094,83.58,8800,9090,8800,11420,6160,8790,8934.57,2.57,0,17627,9450,9120,8950,8620,8450,9035,8535,55,2630,500,6150,10,1,10924243,969,8.80,0.57,12,0.34,1008.00,15609.00,23750,20240529,-62.65,8780,20241122,1.03,23750,-62.65,20240529,8780,1.03,20241122,23750,-62.65,20240529,8780,1.03,20241122,1.53,N,160980,500,54 억,,281159,N,N,1,N,00,N diff --git a/161000/price/prices-20241101.csv b/161000/price/prices-20241101.csv index 616501a17698..8416e3bf09c4 100644 --- a/161000/price/prices-20241101.csv +++ b/161000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160940,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8320,-160,5,-1.89,2933586840,354574,82.92,8500,8550,8170,11020,5940,8480,8273.53,0.43,0,-39858,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,4048,12.24,0.55,12,0.73,680.00,15229.00,17110,20240103,-51.37,8170,20241126,1.84,17110,-51.37,20240103,8170,1.84,20241126,17110,-51.37,20240103,8170,1.84,20241126,1.82,N,161000,500,243 억,,208059,N,N,3,N,00,N +20241126,150949,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8290,-190,5,-2.24,2792371850,337577,78.95,8500,8550,8170,11020,5940,8480,8271.81,0.43,0,-50769,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,4033,12.19,0.54,12,0.69,680.00,15229.00,17110,20240103,-51.55,8170,20241126,1.47,17110,-51.55,20240103,8170,1.47,20241126,17110,-51.55,20240103,8170,1.47,20241126,1.82,N,161000,500,243 억,,208059,N,N,0,N,00,N +20241126,140949,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8210,-270,5,-3.18,2463157970,297560,69.59,8500,8550,8170,11020,5940,8480,8277.85,0.43,0,-62483,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,3994,12.07,0.54,12,0.61,680.00,15229.00,17110,20240103,-52.02,8170,20241126,0.49,17110,-52.02,20240103,8170,0.49,20241126,17110,-52.02,20240103,8170,0.49,20241126,1.82,N,161000,500,243 억,,208059,N,N,0,N,00,N +20241126,130946,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8210,-270,5,-3.18,2275333190,274698,64.24,8500,8550,8170,11020,5940,8480,8283.04,0.43,0,-54624,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,3994,12.07,0.54,12,0.56,680.00,15229.00,17110,20240103,-52.02,8170,20241126,0.49,17110,-52.02,20240103,8170,0.49,20241126,17110,-52.02,20240103,8170,0.49,20241126,1.82,N,161000,500,243 억,,208059,N,N,0,N,00,N +20241126,120951,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8240,-240,5,-2.83,2040061450,246093,57.55,8500,8550,8170,11020,5940,8480,8289.80,0.43,0,-45156,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,4009,12.12,0.54,12,0.51,680.00,15229.00,17110,20240103,-51.84,8170,20241126,0.86,17110,-51.84,20240103,8170,0.86,20241126,17110,-51.84,20240103,8170,0.86,20241126,1.82,N,161000,500,243 억,,208059,N,N,0,N,00,N +20241126,110956,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8250,-230,5,-2.71,1819988340,219327,51.29,8500,8550,8170,11020,5940,8480,8298.06,0.43,0,-40764,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,4014,12.13,0.54,12,0.45,680.00,15229.00,17110,20240103,-51.78,8170,20241126,0.98,17110,-51.78,20240103,8170,0.98,20241126,17110,-51.78,20240103,8170,0.98,20241126,1.82,N,161000,500,243 억,,208059,N,N,0,N,00,N +20241126,101001,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8240,-240,5,-2.83,1406651820,169143,39.56,8500,8550,8170,11020,5940,8480,8316.35,0.43,0,-42278,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,4009,12.12,0.54,12,0.35,680.00,15229.00,17110,20240103,-51.84,8170,20241126,0.86,17110,-51.84,20240103,8170,0.86,20241126,17110,-51.84,20240103,8170,0.86,20241126,1.82,N,161000,500,243 억,,208059,N,N,0,N,00,N +20241126,090952,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8320,-160,5,-1.89,376806510,44730,10.46,8500,8550,8320,11020,5940,8480,8424.02,0.43,0,-21478,8906,8692,8576,8362,8246,8635,8305,243,2540,500,6100,10,1,48648709,4048,12.24,0.55,12,0.09,680.00,15229.00,17110,20240103,-51.37,8230,20241115,1.09,17110,-51.37,20240103,8230,1.09,20241115,17110,-51.37,20240103,8230,1.09,20241115,1.82,N,161000,500,243 억,,208059,N,N,0,N,00,N 20241125,160927,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8480,0,3,0.00,3618885840,424022,222.12,8550,8790,8460,11020,5940,8480,8534.67,0.49,0,-49977,8960,8720,8590,8350,8220,8655,8285,243,2540,500,6100,10,1,48648709,4125,12.47,0.56,12,0.87,680.00,15229.00,17110,20240103,-50.44,8230,20241115,3.04,17110,-50.44,20240103,8230,3.04,20241115,17110,-50.44,20240103,8230,3.04,20241115,1.83,N,161000,500,243 억,,239707,N,N,2,N,00,N 20241125,150946,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8490,10,2,0.12,2148802650,250704,131.33,8550,8790,8460,11020,5940,8480,8571.07,0.49,0,-31463,8960,8720,8590,8350,8220,8655,8285,243,2540,500,6100,10,1,48648709,4130,12.49,0.56,12,0.52,680.00,15229.00,17110,20240103,-50.38,8230,20241115,3.16,17110,-50.38,20240103,8230,3.16,20241115,17110,-50.38,20240103,8230,3.16,20241115,1.83,N,161000,500,243 억,,239707,N,N,2,N,00,N 20241125,140943,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8520,40,2,0.47,1694670010,197388,103.40,8550,8790,8460,11020,5940,8480,8585.48,0.49,0,-27801,8960,8720,8590,8350,8220,8655,8285,243,2540,500,6100,10,1,48648709,4145,12.53,0.56,12,0.41,680.00,15229.00,17110,20240103,-50.20,8230,20241115,3.52,17110,-50.20,20240103,8230,3.52,20241115,17110,-50.20,20240103,8230,3.52,20241115,1.83,N,161000,500,243 억,,239707,N,N,2,N,00,N diff --git a/161390/price/prices-20241101.csv b/161390/price/prices-20241101.csv index 958359ff996e..e4f6f5080197 100644 --- a/161390/price/prices-20241101.csv +++ b/161390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160940,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38850,600,2,1.57,11875379650,309368,76.77,37850,39000,37850,49700,26800,38250,38385.07,38.15,0,12370,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,48125,6.68,0.50,12,0.25,5814.00,77476.00,63300,20240416,-38.63,34500,20241029,12.61,63300,-38.63,20240416,34500,12.61,20241029,63300,-38.63,20240416,34500,12.61,20241029,0.16,N,161390,500,619 억,,47257170,N,N,623,N,00,N +20241126,150949,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38800,550,2,1.44,9483286200,247818,61.49,37850,38800,37850,49700,26800,38250,38267.14,38.15,0,14989,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,48064,6.67,0.50,12,0.20,5814.00,77476.00,63300,20240416,-38.70,34500,20241029,12.46,63300,-38.70,20240416,34500,12.46,20241029,63300,-38.70,20240416,34500,12.46,20241029,0.16,N,161390,500,619 억,,47257170,N,N,1103,N,00,N +20241126,140949,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,-50,5,-0.13,7153230100,187394,46.50,37850,38500,37850,49700,26800,38250,38172.14,38.15,0,10147,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,47320,6.57,0.49,12,0.15,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,63300,-39.65,20240416,34500,10.72,20241029,63300,-39.65,20240416,34500,10.72,20241029,0.16,N,161390,500,619 억,,47257170,N,N,1103,N,00,N +20241126,130946,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38150,-100,5,-0.26,5742380650,150418,37.32,37850,38500,37850,49700,26800,38250,38176.15,38.15,0,6855,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,47258,6.56,0.49,12,0.12,5814.00,77476.00,63300,20240416,-39.73,34500,20241029,10.58,63300,-39.73,20240416,34500,10.58,20241029,63300,-39.73,20240416,34500,10.58,20241029,0.16,N,161390,500,619 억,,47257170,N,N,1103,N,00,N +20241126,120952,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,-50,5,-0.13,4889459350,128034,31.77,37850,38500,37850,49700,26800,38250,38188.76,38.15,0,4647,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,47320,6.57,0.49,12,0.10,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,63300,-39.65,20240416,34500,10.72,20241029,63300,-39.65,20240416,34500,10.72,20241029,0.16,N,161390,500,619 억,,47257170,N,N,1103,N,00,N +20241126,110956,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,100,2,0.26,4092173600,107151,26.59,37850,38500,37850,49700,26800,38250,38190.72,38.15,0,846,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,47506,6.60,0.49,12,0.09,5814.00,77476.00,63300,20240416,-39.42,34500,20241029,11.16,63300,-39.42,20240416,34500,11.16,20241029,63300,-39.42,20240416,34500,11.16,20241029,0.16,N,161390,500,619 억,,47257170,N,N,1103,N,00,N +20241126,101001,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,0,3,0.00,2198163250,57679,14.31,37850,38450,37850,49700,26800,38250,38110.29,38.15,0,4191,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,47382,6.58,0.49,12,0.05,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,63300,-39.57,20240416,34500,10.87,20241029,63300,-39.57,20240416,34500,10.87,20241029,0.16,N,161390,500,619 억,,47257170,N,N,1103,N,00,N +20241126,090952,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,-50,5,-0.13,451491000,11863,2.94,37850,38450,37850,49700,26800,38250,38058.75,38.15,0,1399,39450,38850,38550,37950,37650,38700,37800,619,11450,500,27540,50,1,123875069,47320,6.57,0.49,12,0.01,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,63300,-39.65,20240416,34500,10.72,20241029,63300,-39.65,20240416,34500,10.72,20241029,0.16,N,161390,500,619 억,,47257170,N,N,1103,N,00,N 20241125,160927,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,-200,5,-0.52,15126371300,393681,183.99,38800,39150,38250,49950,26950,38450,38423.45,38.17,0,43187,39583,39016,38633,38066,37683,38825,37875,619,11500,500,27680,50,1,123875069,47382,6.58,0.49,12,0.32,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,63300,-39.57,20240416,34500,10.87,20241029,63300,-39.57,20240416,34500,10.87,20241029,0.16,N,161390,500,619 억,,47281460,N,N,1103,N,00,N 20241125,150947,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,200,2,0.52,6175735850,159759,74.66,38800,39150,38250,49950,26950,38450,38656.58,38.17,0,46571,39583,39016,38633,38066,37683,38825,37875,619,11500,500,27680,50,1,123875069,47878,6.65,0.50,12,0.13,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,63300,-38.94,20240416,34500,12.03,20241029,63300,-38.94,20240416,34500,12.03,20241029,0.16,N,161390,500,619 억,,47281460,N,N,728,N,00,N 20241125,140944,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38500,50,2,0.13,4709400550,121731,56.89,38800,39150,38250,49950,26950,38450,38686.95,38.17,0,33933,39583,39016,38633,38066,37683,38825,37875,619,11500,500,27680,50,1,123875069,47692,6.62,0.50,12,0.10,5814.00,77476.00,63300,20240416,-39.18,34500,20241029,11.59,63300,-39.18,20240416,34500,11.59,20241029,63300,-39.18,20240416,34500,11.59,20241029,0.16,N,161390,500,619 억,,47281460,N,N,728,N,00,N diff --git a/161580/price/prices-20241101.csv b/161580/price/prices-20241101.csv index e5dbe3c4aa92..229824a357c4 100644 --- a/161580/price/prices-20241101.csv +++ b/161580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160940,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17270,-140,5,-0.80,4672516320,268322,82.70,17500,17800,17190,22600,12190,17410,17414.25,2.33,0,-32712,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,3945,-50.35,2.37,12,1.17,-343.00,7277.00,37750,20240405,-54.25,8540,20240126,102.22,37750,-54.25,20240405,8540,102.22,20240126,37750,-54.25,20240405,8540,102.22,20240126,4.03,N,161580,500,118 억,,531654,N,N,841,N,00,N +20241126,150949,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17300,-110,5,-0.63,4494067440,258001,79.52,17500,17800,17190,22600,12190,17410,17418.82,2.33,0,-33609,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,3952,-50.44,2.38,12,1.13,-343.00,7277.00,37750,20240405,-54.17,8540,20240126,102.58,37750,-54.17,20240405,8540,102.58,20240126,37750,-54.17,20240405,8540,102.58,20240126,4.03,N,161580,500,118 억,,531654,N,N,222,N,00,N +20241126,140950,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17300,-110,5,-0.63,4189364950,240417,74.10,17500,17800,17190,22600,12190,17410,17425.45,2.33,0,-35109,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,3952,-50.44,2.38,12,1.05,-343.00,7277.00,37750,20240405,-54.17,8540,20240126,102.58,37750,-54.17,20240405,8540,102.58,20240126,37750,-54.17,20240405,8540,102.58,20240126,4.03,N,161580,500,118 억,,531654,N,N,222,N,00,N +20241126,130947,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17330,-80,5,-0.46,3660264640,209762,64.65,17500,17800,17300,22600,12190,17410,17449.72,2.33,0,-33835,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,3959,-50.52,2.38,12,0.92,-343.00,7277.00,37750,20240405,-54.09,8540,20240126,102.93,37750,-54.09,20240405,8540,102.93,20240126,37750,-54.09,20240405,8540,102.93,20240126,4.03,N,161580,500,118 억,,531654,N,N,222,N,00,N +20241126,120952,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17330,-80,5,-0.46,3312839380,189715,58.47,17500,17800,17300,22600,12190,17410,17462.35,2.33,0,-32585,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,3959,-50.52,2.38,12,0.83,-343.00,7277.00,37750,20240405,-54.09,8540,20240126,102.93,37750,-54.09,20240405,8540,102.93,20240126,37750,-54.09,20240405,8540,102.93,20240126,4.03,N,161580,500,118 억,,531654,N,N,222,N,00,N +20241126,110956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17340,-70,5,-0.40,2972684850,170106,52.43,17500,17800,17300,22600,12190,17410,17475.71,2.33,0,-28965,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,3961,-50.55,2.38,12,0.74,-343.00,7277.00,37750,20240405,-54.07,8540,20240126,103.04,37750,-54.07,20240405,8540,103.04,20240126,37750,-54.07,20240405,8540,103.04,20240126,4.03,N,161580,500,118 억,,531654,N,N,222,N,00,N +20241126,101001,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17430,20,2,0.11,2399122340,137081,42.25,17500,17800,17330,22600,12190,17410,17501.89,2.33,0,-24758,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,3982,-50.82,2.40,12,0.60,-343.00,7277.00,37750,20240405,-53.83,8540,20240126,104.10,37750,-53.83,20240405,8540,104.10,20240126,37750,-53.83,20240405,8540,104.10,20240126,4.03,N,161580,500,118 억,,531654,N,N,222,N,00,N +20241126,090953,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17540,130,2,0.75,870035810,49465,15.25,17500,17800,17390,22600,12190,17410,17591.06,2.33,0,-12374,17743,17576,17323,17156,16903,17660,17240,118,5190,500,10790,10,1,22843180,4007,-51.14,2.41,12,0.22,-343.00,7277.00,37750,20240405,-53.54,8540,20240126,105.39,37750,-53.54,20240405,8540,105.39,20240126,37750,-53.54,20240405,8540,105.39,20240126,4.03,N,161580,500,118 억,,531654,N,N,222,N,00,N 20241125,160928,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17410,540,2,3.20,5538902200,320226,13.82,17100,17490,17070,21900,11810,16870,17296.51,1.81,0,58210,19323,18096,17413,16186,15503,17755,15845,118,5030,500,10450,10,1,22843180,3977,-50.76,2.39,12,1.40,-343.00,7277.00,37750,20240405,-53.88,8540,20240126,103.86,37750,-53.88,20240405,8540,103.86,20240126,37750,-53.88,20240405,8540,103.86,20240126,4.05,N,161580,500,118 억,,412723,N,N,222,N,00,N 20241125,150947,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17410,540,2,3.20,5192762340,300331,12.96,17100,17490,17070,21900,11810,16870,17290.19,1.81,0,53115,19323,18096,17413,16186,15503,17755,15845,118,5030,500,10450,10,1,22843180,3977,-50.76,2.39,12,1.31,-343.00,7277.00,37750,20240405,-53.88,8540,20240126,103.86,37750,-53.88,20240405,8540,103.86,20240126,37750,-53.88,20240405,8540,103.86,20240126,4.05,N,161580,500,118 억,,412723,N,N,314,N,00,N 20241125,140944,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17360,490,2,2.90,4400104580,254780,10.99,17100,17410,17070,21900,11810,16870,17270.28,1.81,0,33685,19323,18096,17413,16186,15503,17755,15845,118,5030,500,10450,10,1,22843180,3966,-50.61,2.39,12,1.12,-343.00,7277.00,37750,20240405,-54.01,8540,20240126,103.28,37750,-54.01,20240405,8540,103.28,20240126,37750,-54.01,20240405,8540,103.28,20240126,4.05,N,161580,500,118 억,,412723,N,N,314,N,00,N diff --git a/161890/price/prices-20241101.csv b/161890/price/prices-20241101.csv index 9576f337d514..d4de89051d6a 100644 --- a/161890/price/prices-20241101.csv +++ b/161890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160941,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,400,2,0.74,10302155400,189348,107.95,54300,55800,53500,70300,37900,54100,54408.44,35.74,0,-18407,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,12865,240.09,1.92,12,0.80,227.00,28347.00,78700,20240930,-30.75,43150,20240314,26.30,78700,-30.75,20240930,43150,26.30,20240314,78700,-30.75,20240930,43150,26.30,20240314,1.43,N,161890,500,118 억,,8437087,N,N,15,N,00,N +20241126,150950,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,400,2,0.74,9975326000,183355,104.54,54300,55800,53500,70300,37900,54100,54404.44,35.74,0,-19926,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,12865,240.09,1.92,12,0.78,227.00,28347.00,78700,20240930,-30.75,43150,20240314,26.30,78700,-30.75,20240930,43150,26.30,20240314,78700,-30.75,20240930,43150,26.30,20240314,1.43,N,161890,500,118 억,,8437087,N,N,35,N,00,N +20241126,140950,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,300,2,0.55,8487935200,156115,89.01,54300,55800,53500,70300,37900,54100,54369.76,35.74,0,-17057,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,12841,239.65,1.92,12,0.66,227.00,28347.00,78700,20240930,-30.88,43150,20240314,26.07,78700,-30.88,20240930,43150,26.07,20240314,78700,-30.88,20240930,43150,26.07,20240314,1.43,N,161890,500,118 억,,8437087,N,N,35,N,00,N +20241126,130947,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-300,5,-0.55,7261816400,133486,76.10,54300,55800,53500,70300,37900,54100,54401.33,35.74,0,-20044,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,12700,237.00,1.90,12,0.57,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.43,N,161890,500,118 억,,8437087,N,N,35,N,00,N +20241126,120952,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53900,-200,5,-0.37,6770962800,124374,70.91,54300,55800,53500,70300,37900,54100,54440.34,35.74,0,-21291,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,12723,237.44,1.90,12,0.53,227.00,28347.00,78700,20240930,-31.51,43150,20240314,24.91,78700,-31.51,20240930,43150,24.91,20240314,78700,-31.51,20240930,43150,24.91,20240314,1.43,N,161890,500,118 억,,8437087,N,N,35,N,00,N +20241126,110957,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54000,-100,5,-0.18,5928397400,108734,61.99,54300,55800,53500,70300,37900,54100,54522.02,35.74,0,-21991,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,12747,237.89,1.90,12,0.46,227.00,28347.00,78700,20240930,-31.39,43150,20240314,25.14,78700,-31.39,20240930,43150,25.14,20240314,78700,-31.39,20240930,43150,25.14,20240314,1.43,N,161890,500,118 억,,8437087,N,N,35,N,00,N +20241126,101002,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53900,-200,5,-0.37,4907276700,89813,51.21,54300,55800,53500,70300,37900,54100,54638.82,35.74,0,-19645,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,12723,237.44,1.90,12,0.38,227.00,28347.00,78700,20240930,-31.51,43150,20240314,24.91,78700,-31.51,20240930,43150,24.91,20240314,78700,-31.51,20240930,43150,24.91,20240314,1.43,N,161890,500,118 억,,8437087,N,N,35,N,00,N +20241126,090953,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,1400,2,2.59,1658760500,30136,17.18,54300,55600,54000,70300,37900,54100,55042.49,35.74,0,2007,56166,55132,54566,53532,52966,54850,53250,118,16200,500,38950,100,1,23605077,13101,244.49,1.96,12,0.13,227.00,28347.00,78700,20240930,-29.48,43150,20240314,28.62,78700,-29.48,20240930,43150,28.62,20240314,78700,-29.48,20240930,43150,28.62,20240314,1.43,N,161890,500,118 억,,8437087,N,N,35,N,00,N 20241125,160928,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54100,0,3,0.00,9525212600,173999,88.77,54400,55600,54000,70300,37900,54100,54745.08,35.76,0,-3543,56900,55500,54400,53000,51900,56200,53700,118,16200,500,38950,100,1,23605077,12770,238.33,1.91,12,0.74,227.00,28347.00,78700,20240930,-31.26,43150,20240314,25.38,78700,-31.26,20240930,43150,25.38,20240314,78700,-31.26,20240930,43150,25.38,20240314,1.38,N,161890,500,118 억,,8440778,N,N,35,N,00,N 20241125,150947,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54200,100,2,0.18,8811135500,160811,82.04,54400,55600,54000,70300,37900,54100,54791.87,35.76,0,-362,56900,55500,54400,53000,51900,56200,53700,118,16200,500,38950,100,1,23605077,12794,238.77,1.91,12,0.68,227.00,28347.00,78700,20240930,-31.13,43150,20240314,25.61,78700,-31.13,20240930,43150,25.61,20240314,78700,-31.13,20240930,43150,25.61,20240314,1.38,N,161890,500,118 억,,8440778,N,N,9,N,00,N 20241125,140944,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54300,200,2,0.37,7183502700,130801,66.73,54400,55600,54300,70300,37900,54100,54919.33,35.76,0,7776,56900,55500,54400,53000,51900,56200,53700,118,16200,500,38950,100,1,23605077,12818,239.21,1.92,12,0.55,227.00,28347.00,78700,20240930,-31.00,43150,20240314,25.84,78700,-31.00,20240930,43150,25.84,20240314,78700,-31.00,20240930,43150,25.84,20240314,1.38,N,161890,500,118 억,,8440778,N,N,9,N,00,N diff --git a/162120/price/prices-20241101.csv b/162120/price/prices-20241101.csv index ad6255047bb5..c09aa830462d 100644 --- a/162120/price/prices-20241101.csv +++ b/162120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160941,57,100.00,KONEX,,,N,N,N,N, ,N,3390,-10,5,-0.29,2076530,621,101.47,3670,3670,3280,3910,2890,3400,3343.85,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,378,14.01,2.24,12,0.01,242.00,1515.00,6430,20240717,-47.28,3160,20241113,7.28,6430,-47.28,20240717,3160,7.28,20241113,6430,-47.28,20240717,3160,7.28,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241126,150950,57,100.00,KONEX,,,N,N,N,N, ,N,3390,-10,5,-0.29,1915110,573,93.63,3670,3670,3280,3910,2890,3400,3342.25,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,378,14.01,2.24,12,0.01,242.00,1515.00,6430,20240717,-47.28,3160,20241113,7.28,6430,-47.28,20240717,3160,7.28,20241113,6430,-47.28,20240717,3160,7.28,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241126,140950,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-5,5,-0.15,1849050,553,90.36,3670,3670,3280,3910,2890,3400,3343.67,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241126,130947,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-5,5,-0.15,1291450,385,62.91,3670,3670,3305,3910,2890,3400,3354.42,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241126,120953,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-5,5,-0.15,1250710,373,60.95,3670,3670,3305,3910,2890,3400,3353.11,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241126,110957,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-5,5,-0.15,1146865,342,55.88,3670,3670,3310,3910,2890,3400,3353.41,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241126,101002,57,100.00,KONEX,,,N,N,N,N, ,N,3390,-10,5,-0.29,366340,107,17.48,3670,3670,3390,3910,2890,3400,3423.74,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,378,14.01,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.28,3160,20241113,7.28,6430,-47.28,20240717,3160,7.28,20241113,6430,-47.28,20240717,3160,7.28,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241126,090953,57,100.00,KONEX,,,N,N,N,N, ,N,3660,260,2,7.65,44025,12,1.96,3670,3670,3660,3910,2890,3400,3668.75,0.18,0,0,3746,3572,3436,3262,3126,3660,3350,56,510,500,2240,5,1,11156602,408,15.12,2.42,12,0.00,242.00,1515.00,6430,20240717,-43.08,3160,20241113,15.82,6430,-43.08,20240717,3160,15.82,20241113,6430,-43.08,20240717,3160,15.82,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241125,160928,57,100.00,KONEX,,,N,N,N,N, ,N,3400,50,2,1.49,2071950,612,42.00,3350,3610,3300,3850,2850,3350,3385.54,0.18,0,0,3766,3557,3386,3177,3006,3472,3092,56,500,500,2210,5,1,11156602,379,14.05,2.24,12,0.01,242.00,1515.00,6430,20240717,-47.12,3160,20241113,7.59,6430,-47.12,20240717,3160,7.59,20241113,6430,-47.12,20240717,3160,7.59,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241125,150948,57,100.00,KONEX,,,N,N,N,N, ,N,3400,50,2,1.49,2071950,612,42.00,3350,3610,3300,3850,2850,3350,3385.54,0.18,0,0,3766,3557,3386,3177,3006,3472,3092,56,500,500,2210,5,1,11156602,379,14.05,2.24,12,0.01,242.00,1515.00,6430,20240717,-47.12,3160,20241113,7.59,6430,-47.12,20240717,3160,7.59,20241113,6430,-47.12,20240717,3160,7.59,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241125,140945,57,100.00,KONEX,,,N,N,N,N, ,N,3415,65,2,1.94,1865355,550,37.75,3350,3610,3300,3850,2850,3350,3391.55,0.18,0,0,3766,3557,3386,3177,3006,3472,3092,56,500,500,2210,5,1,11156602,381,14.11,2.25,12,0.00,242.00,1515.00,6430,20240717,-46.89,3160,20241113,8.07,6430,-46.89,20240717,3160,8.07,20241113,6430,-46.89,20240717,3160,8.07,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N diff --git a/162300/price/prices-20241101.csv b/162300/price/prices-20241101.csv index 2688fdcfc6f6..6ce9821f3537 100644 --- a/162300/price/prices-20241101.csv +++ b/162300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,65,2,2.59,554941785,217325,212.56,2475,2625,2475,3255,1755,2505,2553.40,0.44,0,-13914,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1066,16.58,1.48,12,0.52,155.00,1740.00,4480,20240220,-42.63,2225,20240805,15.51,4480,-42.63,20240220,2225,15.51,20240805,4480,-42.63,20240220,2225,15.51,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N +20241126,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,65,2,2.59,528245290,206885,202.35,2475,2625,2475,3255,1755,2505,2553.33,0.44,0,-13044,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1066,16.58,1.48,12,0.50,155.00,1740.00,4480,20240220,-42.63,2225,20240805,15.51,4480,-42.63,20240220,2225,15.51,20240805,4480,-42.63,20240220,2225,15.51,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N +20241126,140950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,10,2,0.40,95572955,37990,37.16,2475,2535,2475,3255,1755,2505,2515.74,0.44,0,3142,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1043,16.23,1.45,12,0.09,155.00,1740.00,4480,20240220,-43.86,2225,20240805,13.03,4480,-43.86,20240220,2225,13.03,20240805,4480,-43.86,20240220,2225,13.03,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N +20241126,130948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,5,2,0.20,83029515,32990,32.27,2475,2535,2475,3255,1755,2505,2516.81,0.44,0,2923,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1041,16.19,1.44,12,0.08,155.00,1740.00,4480,20240220,-43.97,2225,20240805,12.81,4480,-43.97,20240220,2225,12.81,20240805,4480,-43.97,20240220,2225,12.81,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N +20241126,120953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,52314000,20796,20.34,2475,2530,2475,3255,1755,2505,2515.58,0.44,0,-1056,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1045,16.26,1.45,12,0.05,155.00,1740.00,4480,20240220,-43.75,2225,20240805,13.26,4480,-43.75,20240220,2225,13.26,20240805,4480,-43.75,20240220,2225,13.26,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N +20241126,110957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,50272330,19986,19.55,2475,2530,2475,3255,1755,2505,2515.38,0.44,0,-1152,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1045,16.26,1.45,12,0.05,155.00,1740.00,4480,20240220,-43.75,2225,20240805,13.26,4480,-43.75,20240220,2225,13.26,20240805,4480,-43.75,20240220,2225,13.26,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N +20241126,101002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,26443380,10524,10.29,2475,2530,2475,3255,1755,2505,2512.67,0.44,0,-1197,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1045,16.26,1.45,12,0.03,155.00,1740.00,4480,20240220,-43.75,2225,20240805,13.26,4480,-43.75,20240220,2225,13.26,20240805,4480,-43.75,20240220,2225,13.26,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N +20241126,090953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-15,5,-0.60,4950830,1988,1.94,2475,2510,2475,3255,1755,2505,2490.36,0.44,0,-33,2588,2546,2498,2456,2408,2567,2477,41,750,100,1600,5,1,41471382,1033,16.06,1.43,12,0.00,155.00,1740.00,4480,20240220,-44.42,2225,20240805,11.91,4480,-44.42,20240220,2225,11.91,20240805,4480,-44.42,20240220,2225,11.91,20240805,2.15,N,162300,100,41 억,,183229,N,N,0,N,00,N 20241125,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,75,2,3.09,255907820,102123,141.59,2450,2540,2450,3155,1705,2430,2505.88,0.34,0,43731,2513,2471,2438,2396,2363,2467,2392,41,725,100,1550,5,1,41471382,1039,16.16,1.44,12,0.25,155.00,1740.00,4480,20240220,-44.08,2225,20240805,12.58,4480,-44.08,20240220,2225,12.58,20240805,4480,-44.08,20240220,2225,12.58,20240805,2.17,N,162300,100,41 억,,140167,N,N,0,N,00,N 20241125,150948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,85,2,3.50,242610490,96819,134.24,2450,2540,2450,3155,1705,2430,2505.81,0.34,0,40907,2513,2471,2438,2396,2363,2467,2392,41,725,100,1550,5,1,41471382,1043,16.23,1.45,12,0.23,155.00,1740.00,4480,20240220,-43.86,2225,20240805,13.03,4480,-43.86,20240220,2225,13.03,20240805,4480,-43.86,20240220,2225,13.03,20240805,2.17,N,162300,100,41 억,,140167,N,N,0,N,00,N 20241125,140945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,95,2,3.91,222276930,88762,123.07,2450,2540,2450,3155,1705,2430,2504.19,0.34,0,37424,2513,2471,2438,2396,2363,2467,2392,41,725,100,1550,5,1,41471382,1047,16.29,1.45,12,0.21,155.00,1740.00,4480,20240220,-43.64,2225,20240805,13.48,4480,-43.64,20240220,2225,13.48,20240805,4480,-43.64,20240220,2225,13.48,20240805,2.17,N,162300,100,41 억,,140167,N,N,0,N,00,N diff --git a/163280/price/prices-20241101.csv b/163280/price/prices-20241101.csv index fe556a839bea..1ed554f0821f 100644 --- a/163280/price/prices-20241101.csv +++ b/163280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160942,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10380,530,2,5.38,6974562880,671245,218.78,9960,10920,9840,12800,6900,9850,10390.51,0.07,0,2321,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,849,-3.54,2.06,12,8.21,-2929.00,5048.00,19420,20241108,-46.55,9840,20241126,5.49,19420,-46.55,20241108,9840,5.49,20241126,19420,-46.55,20241108,9840,5.49,20241126,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N +20241126,150951,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10330,480,2,4.87,6745680710,649083,211.55,9960,10920,9840,12800,6900,9850,10392.64,0.07,0,1534,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,844,-3.53,2.05,12,7.94,-2929.00,5048.00,19420,20241108,-46.81,9840,20241126,4.98,19420,-46.81,20241108,9840,4.98,20241126,19420,-46.81,20241108,9840,4.98,20241126,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N +20241126,140951,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10320,470,2,4.77,6303200040,606241,197.59,9960,10920,9840,12800,6900,9850,10397.19,0.07,0,316,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,844,-3.52,2.04,12,7.42,-2929.00,5048.00,19420,20241108,-46.86,9840,20241126,4.88,19420,-46.86,20241108,9840,4.88,20241126,19420,-46.86,20241108,9840,4.88,20241126,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N +20241126,130948,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10410,560,2,5.69,5754880120,553233,180.31,9960,10920,9840,12800,6900,9850,10402.28,0.07,0,-2002,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,851,-3.55,2.06,12,6.77,-2929.00,5048.00,19420,20241108,-46.40,9840,20241126,5.79,19420,-46.40,20241108,9840,5.79,20241126,19420,-46.40,20241108,9840,5.79,20241126,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N +20241126,120953,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10060,210,2,2.13,1440244470,144007,46.94,9960,10280,9840,12800,6900,9850,10001.22,0.07,0,880,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,822,-3.43,1.99,12,1.76,-2929.00,5048.00,19420,20241108,-48.20,9840,20241126,2.24,19420,-48.20,20241108,9840,2.24,20241126,19420,-48.20,20241108,9840,2.24,20241126,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N +20241126,110958,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10070,220,2,2.23,1286824890,128728,41.96,9960,10280,9840,12800,6900,9850,9996.48,0.07,0,-57,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,823,-3.44,1.99,12,1.57,-2929.00,5048.00,19420,20241108,-48.15,9840,20241126,2.34,19420,-48.15,20241108,9840,2.34,20241126,19420,-48.15,20241108,9840,2.34,20241126,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N +20241126,101003,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9870,20,2,0.20,778299010,78228,25.50,9960,10070,9840,12800,6900,9850,9949.12,0.07,0,2179,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,807,-3.37,1.96,12,0.96,-2929.00,5048.00,19420,20241108,-49.18,9840,20241126,0.30,19420,-49.18,20241108,9840,0.30,20241126,19420,-49.18,20241108,9840,0.30,20241126,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N +20241126,090954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9890,40,2,0.41,268342490,26974,8.79,9960,10060,9870,12800,6900,9850,9948.23,0.07,0,1300,10463,10156,10003,9696,9543,10080,9620,8,2950,100,6890,10,1,8174789,808,-3.38,1.96,12,0.33,-2929.00,5048.00,19420,20241108,-49.07,9850,20241125,0.41,19420,-49.07,20241108,9850,0.41,20241125,19420,-49.07,20241108,9850,0.41,20241125,0.00,N,163280,100,8 억,,5505,N,N,0,N,00,N 20241125,160929,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9850,-250,5,-2.48,2954148360,294586,57.38,10200,10310,9850,13130,7070,10100,10028.48,0.03,0,2927,11260,10680,10390,9810,9520,10535,9665,8,3030,100,7070,10,1,8174789,805,-3.36,1.95,12,3.60,-2929.00,5048.00,19420,20241108,-49.28,9850,20241125,0.00,19420,-49.28,20241108,9850,0.00,20241125,19420,-49.28,20241108,9850,0.00,20241125,0.00,N,163280,100,8 억,,2687,N,N,0,N,00,N 20241125,150948,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9900,-200,5,-1.98,2660721960,264857,51.59,10200,10310,9850,13130,7070,10100,10045.87,0.03,0,2665,11260,10680,10390,9810,9520,10535,9665,8,3030,100,7070,10,1,8174789,809,-3.38,1.96,12,3.24,-2929.00,5048.00,19420,20241108,-49.02,9850,20241125,0.51,19420,-49.02,20241108,9850,0.51,20241125,19420,-49.02,20241108,9850,0.51,20241125,0.00,N,163280,100,8 억,,2687,N,N,0,N,00,N 20241125,140945,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9890,-210,5,-2.08,2270414990,225406,43.90,10200,10310,9850,13130,7070,10100,10072.55,0.03,0,1188,11260,10680,10390,9810,9520,10535,9665,8,3030,100,7070,10,1,8174789,808,-3.38,1.96,12,2.76,-2929.00,5048.00,19420,20241108,-49.07,9850,20241125,0.41,19420,-49.07,20241108,9850,0.41,20241125,19420,-49.07,20241108,9850,0.41,20241125,0.00,N,163280,100,8 억,,2687,N,N,0,N,00,N diff --git a/163560/price/prices-20241101.csv b/163560/price/prices-20241101.csv index f13c42ef9cc1..0bab81a5dce0 100644 --- a/163560/price/prices-20241101.csv +++ b/163560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,170,2,2.26,903449770,118281,164.17,7560,7760,7480,9780,5280,7530,7638.08,2.57,0,1880,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1070,11.18,0.49,12,0.85,689.00,15848.00,11180,20240228,-31.13,6090,20231218,26.44,11180,-31.13,20240228,6110,26.02,20240126,11180,-31.13,20240228,6090,26.44,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N +20241126,150951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7690,160,2,2.12,863957850,113144,157.04,7560,7760,7480,9780,5280,7530,7635.95,2.57,0,778,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1069,11.16,0.49,12,0.81,689.00,15848.00,11180,20240228,-31.22,6090,20231218,26.27,11180,-31.22,20240228,6110,25.86,20240126,11180,-31.22,20240228,6090,26.27,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N +20241126,140951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,120,2,1.59,650484720,85446,118.59,7560,7680,7480,9780,5280,7530,7612.85,2.57,0,-3511,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1063,11.10,0.48,12,0.61,689.00,15848.00,11180,20240228,-31.57,6090,20231218,25.62,11180,-31.57,20240228,6110,25.20,20240126,11180,-31.57,20240228,6090,25.62,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N +20241126,130948,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7670,140,2,1.86,524902730,68979,95.74,7560,7670,7480,9780,5280,7530,7609.65,2.57,0,-2167,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1066,11.13,0.48,12,0.50,689.00,15848.00,11180,20240228,-31.40,6090,20231218,25.94,11180,-31.40,20240228,6110,25.53,20240126,11180,-31.40,20240228,6090,25.94,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N +20241126,120954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,120,2,1.59,465047360,61147,84.87,7560,7660,7480,9780,5280,7530,7605.45,2.57,0,-2733,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1063,11.10,0.48,12,0.44,689.00,15848.00,11180,20240228,-31.57,6090,20231218,25.62,11180,-31.57,20240228,6110,25.20,20240126,11180,-31.57,20240228,6090,25.62,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N +20241126,110958,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,120,2,1.59,417666400,54938,76.25,7560,7660,7480,9780,5280,7530,7602.55,2.57,0,-3229,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1063,11.10,0.48,12,0.40,689.00,15848.00,11180,20240228,-31.57,6090,20231218,25.62,11180,-31.57,20240228,6110,25.20,20240126,11180,-31.57,20240228,6090,25.62,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N +20241126,101003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,120,2,1.59,278300320,36682,50.91,7560,7650,7480,9780,5280,7530,7586.89,2.57,0,-1843,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1063,11.10,0.48,12,0.26,689.00,15848.00,11180,20240228,-31.57,6090,20231218,25.62,11180,-31.57,20240228,6110,25.20,20240126,11180,-31.57,20240228,6090,25.62,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N +20241126,090954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,30,2,0.40,64460500,8538,11.85,7560,7580,7480,9780,5280,7530,7549.92,2.57,0,-736,7630,7580,7500,7450,7370,7605,7475,70,2250,500,4810,10,1,13900000,1051,10.97,0.48,12,0.06,689.00,15848.00,11180,20240228,-32.38,6090,20231218,24.14,11180,-32.38,20240228,6110,23.73,20240126,11180,-32.38,20240228,6090,24.14,20231218,2.24,N,163560,500,69 억,,357379,N,N,0,N,00,N 20241125,160929,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7530,120,2,1.62,532438500,71134,78.24,7420,7550,7420,9630,5190,7410,7485.49,2.40,0,22753,7590,7500,7420,7330,7250,7460,7290,70,2220,500,4740,10,1,13900000,1047,10.93,0.48,12,0.51,689.00,15848.00,11180,20240228,-32.65,6090,20231218,23.65,11180,-32.65,20240228,6110,23.24,20240126,11180,-32.65,20240228,6090,23.65,20231218,2.26,N,163560,500,69 억,,333323,N,N,0,N,00,N 20241125,150949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,110,2,1.48,512705460,68512,75.35,7420,7550,7420,9630,5190,7410,7483.98,2.40,0,22410,7590,7500,7420,7330,7250,7460,7290,70,2220,500,4740,10,1,13900000,1045,10.91,0.47,12,0.49,689.00,15848.00,11180,20240228,-32.74,6090,20231218,23.48,11180,-32.74,20240228,6110,23.08,20240126,11180,-32.74,20240228,6090,23.48,20231218,2.26,N,163560,500,69 억,,333323,N,N,0,N,00,N 20241125,140946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7480,70,2,0.94,371123780,49581,54.53,7420,7550,7420,9630,5190,7410,7485.96,2.40,0,10250,7590,7500,7420,7330,7250,7460,7290,70,2220,500,4740,10,1,13900000,1040,10.86,0.47,12,0.36,689.00,15848.00,11180,20240228,-33.09,6090,20231218,22.82,11180,-33.09,20240228,6110,22.42,20240126,11180,-33.09,20240228,6090,22.82,20231218,2.26,N,163560,500,69 억,,333323,N,N,0,N,00,N diff --git a/163730/price/prices-20241101.csv b/163730/price/prices-20241101.csv index b4146b098602..48dbe8cce044 100644 --- a/163730/price/prices-20241101.csv +++ b/163730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11180,500,2,4.68,34583299640,3087166,51.44,10900,11580,10720,13880,7480,10680,11202.51,2.54,0,53275,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1047,23.44,2.07,12,32.96,477.00,5403.00,18440,20231205,-39.37,5840,20240805,91.44,13940,-19.80,20241030,5840,91.44,20240805,18440,-39.37,20231205,5840,91.44,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N +20241126,150951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11110,430,2,4.03,33957374240,3031030,50.51,10900,11580,10720,13880,7480,10680,11203.43,2.54,0,52231,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1041,23.29,2.06,12,32.36,477.00,5403.00,18440,20231205,-39.75,5840,20240805,90.24,13940,-20.30,20241030,5840,90.24,20240805,18440,-39.75,20231205,5840,90.24,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N +20241126,140951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11070,390,2,3.65,32337283150,2884975,48.07,10900,11580,10720,13880,7480,10680,11209.06,2.54,0,39346,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1037,23.21,2.05,12,30.80,477.00,5403.00,18440,20231205,-39.97,5840,20240805,89.55,13940,-20.59,20241030,5840,89.55,20240805,18440,-39.97,20231205,5840,89.55,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N +20241126,130949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11060,380,2,3.56,21504364800,1929364,32.15,10900,11550,10720,13880,7480,10680,11146.09,2.54,0,-19442,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1036,23.19,2.05,12,20.60,477.00,5403.00,18440,20231205,-40.02,5840,20240805,89.38,13940,-20.66,20241030,5840,89.38,20240805,18440,-40.02,20231205,5840,89.38,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N +20241126,120954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11050,370,2,3.46,20495805430,1838293,30.63,10900,11550,10720,13880,7480,10680,11149.65,2.54,0,-29388,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1035,23.17,2.05,12,19.63,477.00,5403.00,18440,20231205,-40.08,5840,20240805,89.21,13940,-20.73,20241030,5840,89.21,20240805,18440,-40.08,20231205,5840,89.21,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N +20241126,110958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11110,430,2,4.03,18708714630,1677970,27.96,10900,11550,10720,13880,7480,10680,11149.92,2.54,0,-42150,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1041,23.29,2.06,12,17.92,477.00,5403.00,18440,20231205,-39.75,5840,20240805,90.24,13940,-20.30,20241030,5840,90.24,20240805,18440,-39.75,20231205,5840,90.24,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N +20241126,101003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10770,90,2,0.84,9166660090,832751,13.88,10900,11300,10720,13880,7480,10680,11008.11,2.54,0,-20868,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1009,22.58,1.99,12,8.89,477.00,5403.00,18440,20231205,-41.59,5840,20240805,84.42,13940,-22.74,20241030,5840,84.42,20240805,18440,-41.59,20231205,5840,84.42,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N +20241126,090954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11000,320,2,3.00,6037084250,544953,9.08,10900,11300,10880,13880,7480,10680,11078.97,2.54,0,-11899,11806,11242,10546,9982,9286,11525,10265,47,3200,500,6830,10,1,9365608,1030,23.06,2.04,12,5.82,477.00,5403.00,18440,20231205,-40.35,5840,20240805,88.36,13940,-21.09,20241030,5840,88.36,20240805,18440,-40.35,20231205,5840,88.36,20240805,7.69,N,163730,500,46 억,,237761,N,N,0,N,00,N 20241125,160929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10680,1790,2,20.13,63270431370,5954413,1596.61,10050,11110,9850,11550,6230,8890,10625.73,0.22,0,217646,9236,9062,8956,8782,8676,9010,8730,47,2660,500,5680,10,1,9365608,1000,22.39,1.98,12,63.58,477.00,5403.00,18440,20231205,-42.08,5840,20240805,82.88,13940,-23.39,20241030,5840,82.88,20240805,18440,-42.08,20231205,5840,82.88,20240805,8.19,N,163730,500,46 억,,20766,N,N,0,N,00,N 20241125,150949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10650,1760,2,19.80,61191846210,5760990,1544.75,10050,11110,9850,11550,6230,8890,10621.76,0.22,0,250713,9236,9062,8956,8782,8676,9010,8730,47,2660,500,5680,10,1,9365608,997,22.33,1.97,12,61.51,477.00,5403.00,18440,20231205,-42.25,5840,20240805,82.36,13940,-23.60,20241030,5840,82.36,20240805,18440,-42.25,20231205,5840,82.36,20240805,8.19,N,163730,500,46 억,,20766,N,N,0,N,00,N 20241125,140946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10550,1660,2,18.67,55275274730,5205051,1395.68,10050,11110,9850,11550,6230,8890,10619.55,0.22,0,188341,9236,9062,8956,8782,8676,9010,8730,47,2660,500,5680,10,1,9365608,988,22.12,1.95,12,55.58,477.00,5403.00,18440,20231205,-42.79,5840,20240805,80.65,13940,-24.32,20241030,5840,80.65,20240805,18440,-42.79,20231205,5840,80.65,20240805,8.19,N,163730,500,46 억,,20766,N,N,0,N,00,N diff --git a/166090/price/prices-20241101.csv b/166090/price/prices-20241101.csv index 965f520d2750..38bf1aa68b63 100644 --- a/166090/price/prices-20241101.csv +++ b/166090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160943,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24350,-200,5,-0.81,1534363750,63197,63.86,24750,24750,24050,31900,17200,24550,24279.05,22.54,0,591,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4816,14.07,1.19,12,0.32,1731.00,20443.00,69300,20240702,-64.86,23800,20241120,2.31,69300,-64.86,20240702,23800,2.31,20241120,69300,-64.86,20240702,23800,2.31,20241120,1.18,N,166090,500,98 억,,4457799,N,N,855,N,00,N +20241126,150952,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24300,-250,5,-1.02,1451351200,59786,60.42,24750,24750,24050,31900,17200,24550,24275.77,22.54,0,92,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4806,14.04,1.19,12,0.30,1731.00,20443.00,69300,20240702,-64.94,23800,20241120,2.10,69300,-64.94,20240702,23800,2.10,20241120,69300,-64.94,20240702,23800,2.10,20241120,1.18,N,166090,500,98 억,,4457799,N,N,465,N,00,N +20241126,140952,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-150,5,-0.61,1282267550,52828,53.38,24750,24750,24050,31900,17200,24550,24272.50,22.54,0,-1765,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4826,14.10,1.19,12,0.27,1731.00,20443.00,69300,20240702,-64.79,23800,20241120,2.52,69300,-64.79,20240702,23800,2.52,20241120,69300,-64.79,20240702,23800,2.52,20241120,1.18,N,166090,500,98 억,,4457799,N,N,465,N,00,N +20241126,130949,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24250,-300,5,-1.22,1063386700,43829,44.29,24750,24750,24050,31900,17200,24550,24262.17,22.54,0,-5058,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4796,14.01,1.19,12,0.22,1731.00,20443.00,69300,20240702,-65.01,23800,20241120,1.89,69300,-65.01,20240702,23800,1.89,20241120,69300,-65.01,20240702,23800,1.89,20241120,1.18,N,166090,500,98 억,,4457799,N,N,465,N,00,N +20241126,120954,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24250,-300,5,-1.22,905118450,37304,37.70,24750,24750,24050,31900,17200,24550,24263.31,22.54,0,-6404,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4796,14.01,1.19,12,0.19,1731.00,20443.00,69300,20240702,-65.01,23800,20241120,1.89,69300,-65.01,20240702,23800,1.89,20241120,69300,-65.01,20240702,23800,1.89,20241120,1.18,N,166090,500,98 억,,4457799,N,N,465,N,00,N +20241126,110958,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24300,-250,5,-1.02,776393200,31987,32.32,24750,24750,24050,31900,17200,24550,24272.15,22.54,0,-6895,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4806,14.04,1.19,12,0.16,1731.00,20443.00,69300,20240702,-64.94,23800,20241120,2.10,69300,-64.94,20240702,23800,2.10,20241120,69300,-64.94,20240702,23800,2.10,20241120,1.18,N,166090,500,98 억,,4457799,N,N,465,N,00,N +20241126,101004,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24200,-350,5,-1.43,532628350,21936,22.17,24750,24750,24050,31900,17200,24550,24281.02,22.54,0,-7709,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4786,13.98,1.18,12,0.11,1731.00,20443.00,69300,20240702,-65.08,23800,20241120,1.68,69300,-65.08,20240702,23800,1.68,20241120,69300,-65.08,20240702,23800,1.68,20241120,1.18,N,166090,500,98 억,,4457799,N,N,465,N,00,N +20241126,090955,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24150,-400,5,-1.63,227200600,9346,9.44,24750,24750,24050,31900,17200,24550,24309.93,22.54,0,-4329,25216,24882,24466,24132,23716,25050,24300,99,7350,500,18160,50,1,19777674,4776,13.95,1.18,12,0.05,1731.00,20443.00,69300,20240702,-65.15,23800,20241120,1.47,69300,-65.15,20240702,23800,1.47,20241120,69300,-65.15,20240702,23800,1.47,20241120,1.18,N,166090,500,98 억,,4457799,N,N,465,N,00,N 20241125,160930,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24550,700,2,2.94,2408861000,98789,93.26,24100,24800,24050,31000,16700,23850,24383.25,22.47,0,30273,25283,24566,24183,23466,23083,24375,23275,99,7150,500,17640,50,1,19777674,4855,14.18,1.20,12,0.50,1731.00,20443.00,69300,20240702,-64.57,23800,20241120,3.15,69300,-64.57,20240702,23800,3.15,20241120,69300,-64.57,20240702,23800,3.15,20241120,1.18,N,166090,500,98 억,,4444994,N,N,465,N,00,N 20241125,150949,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,550,2,2.31,2217259450,90971,85.88,24100,24800,24050,31000,16700,23850,24373.26,22.47,0,26336,25283,24566,24183,23466,23083,24375,23275,99,7150,500,17640,50,1,19777674,4826,14.10,1.19,12,0.46,1731.00,20443.00,69300,20240702,-64.79,23800,20241120,2.52,69300,-64.79,20240702,23800,2.52,20241120,69300,-64.79,20240702,23800,2.52,20241120,1.18,N,166090,500,98 억,,4444994,N,N,89,N,00,N 20241125,140946,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24200,350,2,1.47,1851421300,75895,71.64,24100,24800,24050,31000,16700,23850,24394.51,22.47,0,19029,25283,24566,24183,23466,23083,24375,23275,99,7150,500,17640,50,1,19777674,4786,13.98,1.18,12,0.38,1731.00,20443.00,69300,20240702,-65.08,23800,20241120,1.68,69300,-65.08,20240702,23800,1.68,20241120,69300,-65.08,20240702,23800,1.68,20241120,1.18,N,166090,500,98 억,,4444994,N,N,89,N,00,N diff --git a/166480/price/prices-20241101.csv b/166480/price/prices-20241101.csv index b9e4051b6816..117e3c7a5855 100644 --- a/166480/price/prices-20241101.csv +++ b/166480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,-110,5,-0.97,2902778700,265339,159.47,11320,11450,10730,14700,7920,11310,10939.64,0.66,0,10705,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3681,-20.82,6.17,12,0.81,-538.00,1815.00,15610,20241022,-28.25,5720,20231206,95.80,15610,-28.25,20241022,6490,72.57,20240124,15610,-28.25,20241022,5720,95.80,20231206,0.77,N,166480,500,164 억,,218023,N,N,207,N,00,N +20241126,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11120,-190,5,-1.68,2820926080,258012,155.06,11320,11450,10730,14700,7920,11310,10933.31,0.66,0,13542,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3655,-20.67,6.13,12,0.78,-538.00,1815.00,15610,20241022,-28.76,5720,20231206,94.41,15610,-28.76,20241022,6490,71.34,20240124,15610,-28.76,20241022,5720,94.41,20231206,0.77,N,166480,500,164 억,,218023,N,N,58,N,00,N +20241126,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,-400,5,-3.54,2345255350,215088,129.27,11320,11450,10730,14700,7920,11310,10903.70,0.66,0,13262,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3586,-20.28,6.01,12,0.65,-538.00,1815.00,15610,20241022,-30.11,5720,20231206,90.73,15610,-30.11,20241022,6490,68.10,20240124,15610,-30.11,20241022,5720,90.73,20231206,0.77,N,166480,500,164 억,,218023,N,N,58,N,00,N +20241126,130949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10870,-440,5,-3.89,1859893990,170253,102.32,11320,11450,10730,14700,7920,11310,10924.29,0.66,0,1414,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3573,-20.20,5.99,12,0.52,-538.00,1815.00,15610,20241022,-30.37,5720,20231206,90.03,15610,-30.37,20241022,6490,67.49,20240124,15610,-30.37,20241022,5720,90.03,20231206,0.77,N,166480,500,164 억,,218023,N,N,58,N,00,N +20241126,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,-470,5,-4.16,1707438660,156230,93.89,11320,11450,10730,14700,7920,11310,10929.01,0.66,0,4476,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3563,-20.15,5.97,12,0.48,-538.00,1815.00,15610,20241022,-30.56,5720,20231206,89.51,15610,-30.56,20241022,6490,67.03,20240124,15610,-30.56,20241022,5720,89.51,20231206,0.77,N,166480,500,164 억,,218023,N,N,58,N,00,N +20241126,110959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,-420,5,-3.71,1427114340,130406,78.37,11320,11450,10730,14700,7920,11310,10943.62,0.66,0,5727,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3580,-20.24,6.00,12,0.40,-538.00,1815.00,15610,20241022,-30.24,5720,20231206,90.38,15610,-30.24,20241022,6490,67.80,20240124,15610,-30.24,20241022,5720,90.38,20231206,0.77,N,166480,500,164 억,,218023,N,N,58,N,00,N +20241126,101004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10870,-440,5,-3.89,1232613900,112583,67.66,11320,11450,10730,14700,7920,11310,10948.49,0.66,0,11778,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3573,-20.20,5.99,12,0.34,-538.00,1815.00,15610,20241022,-30.37,5720,20231206,90.03,15610,-30.37,20241022,6490,67.49,20240124,15610,-30.37,20241022,5720,90.03,20231206,0.77,N,166480,500,164 억,,218023,N,N,58,N,00,N +20241126,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,-40,5,-0.35,113409040,10051,6.04,11320,11450,11180,14700,7920,11310,11283.36,0.66,0,-2796,12003,11656,11473,11126,10943,11565,11035,164,3390,500,8140,10,1,32870376,3704,-20.95,6.21,12,0.03,-538.00,1815.00,15610,20241022,-27.80,5720,20231206,97.03,15610,-27.80,20241022,6490,73.65,20240124,15610,-27.80,20241022,5720,97.03,20231206,0.77,N,166480,500,164 억,,218023,N,N,58,N,00,N 20241125,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11310,-190,5,-1.65,1900964770,165651,70.84,11540,11820,11290,14950,8050,11500,11480.29,0.74,0,-24949,12420,11960,11540,11080,10660,11750,10870,164,3450,500,8280,10,1,32870376,3718,-21.02,6.23,12,0.50,-538.00,1815.00,15610,20241022,-27.55,5720,20231206,97.73,15610,-27.55,20241022,6490,74.27,20240124,15610,-27.55,20241022,5720,97.73,20231206,0.78,N,166480,500,164 억,,243242,N,N,58,N,00,N 20241125,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11430,-70,5,-0.61,1683664940,146480,62.64,11540,11820,11300,14950,8050,11500,11494.16,0.74,0,-23496,12420,11960,11540,11080,10660,11750,10870,164,3450,500,8280,10,1,32870376,3757,-21.25,6.30,12,0.45,-538.00,1815.00,15610,20241022,-26.78,5720,20231206,99.83,15610,-26.78,20241022,6490,76.12,20240124,15610,-26.78,20241022,5720,99.83,20231206,0.78,N,166480,500,164 억,,243242,N,N,29,N,00,N 20241125,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11460,-40,5,-0.35,1119457970,96835,41.41,11540,11820,11350,14950,8050,11500,11560.47,0.74,0,-12821,12420,11960,11540,11080,10660,11750,10870,164,3450,500,8280,10,1,32870376,3767,-21.30,6.31,12,0.29,-538.00,1815.00,15610,20241022,-26.59,5720,20231206,100.35,15610,-26.59,20241022,6490,76.58,20240124,15610,-26.59,20241022,5720,100.35,20231206,0.78,N,166480,500,164 억,,243242,N,N,29,N,00,N diff --git a/168330/price/prices-20241101.csv b/168330/price/prices-20241101.csv index f2d6103f3ca9..37afdf6f0daf 100644 --- a/168330/price/prices-20241101.csv +++ b/168330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1412,23,2,1.66,43101102,30666,123.79,1400,1445,1389,1805,973,1389,1405.50,0.82,0,464,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,448,-10.23,1.21,12,0.10,-138.00,1164.00,2845,20240417,-50.37,1262,20241114,11.89,2845,-50.37,20240417,1262,11.89,20241114,2845,-50.37,20240417,1262,11.89,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N +20241126,150952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1420,31,2,2.23,42126446,29978,121.02,1400,1445,1389,1805,973,1389,1405.25,0.82,0,468,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,451,-10.29,1.22,12,0.09,-138.00,1164.00,2845,20240417,-50.09,1262,20241114,12.52,2845,-50.09,20240417,1262,12.52,20241114,2845,-50.09,20240417,1262,12.52,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N +20241126,140952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,21,2,1.51,41055035,29219,117.95,1400,1445,1389,1805,973,1389,1405.08,0.82,0,376,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,448,-10.22,1.21,12,0.09,-138.00,1164.00,2845,20240417,-50.44,1262,20241114,11.73,2845,-50.44,20240417,1262,11.73,20241114,2845,-50.44,20240417,1262,11.73,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N +20241126,130950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1415,26,2,1.87,34509404,24570,99.18,1400,1445,1389,1805,973,1389,1404.53,0.82,0,-928,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,449,-10.25,1.22,12,0.08,-138.00,1164.00,2845,20240417,-50.26,1262,20241114,12.12,2845,-50.26,20240417,1262,12.12,20241114,2845,-50.26,20240417,1262,12.12,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N +20241126,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1396,7,2,0.50,20705678,14864,60.00,1400,1415,1389,1805,973,1389,1393.01,0.82,0,-638,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,443,-10.12,1.20,12,0.05,-138.00,1164.00,2845,20240417,-50.93,1262,20241114,10.62,2845,-50.93,20240417,1262,10.62,20241114,2845,-50.93,20240417,1262,10.62,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N +20241126,110959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1399,10,2,0.72,20409522,14652,59.15,1400,1415,1389,1805,973,1389,1392.95,0.82,0,-621,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,444,-10.14,1.20,12,0.05,-138.00,1164.00,2845,20240417,-50.83,1262,20241114,10.86,2845,-50.83,20240417,1262,10.86,20241114,2845,-50.83,20240417,1262,10.86,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N +20241126,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1391,2,2,0.14,19846951,14248,57.52,1400,1415,1389,1805,973,1389,1392.96,0.82,0,-658,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,442,-10.08,1.20,12,0.04,-138.00,1164.00,2845,20240417,-51.11,1262,20241114,10.22,2845,-51.11,20240417,1262,10.22,20241114,2845,-51.11,20240417,1262,10.22,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N +20241126,090955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,11,2,0.79,3292053,2350,9.49,1400,1415,1400,1805,973,1389,1400.87,0.82,0,-271,1423,1406,1373,1356,1323,1414,1364,159,416,500,1000,1,1,31754900,445,-10.14,1.20,12,0.01,-138.00,1164.00,2845,20240417,-50.79,1262,20241114,10.94,2845,-50.79,20240417,1262,10.94,20241114,2845,-50.79,20240417,1262,10.94,20241114,0.00,N,168330,500,158 억,,259311,N,N,0,N,00,N 20241125,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1389,49,2,3.66,33664591,24698,187.95,1340,1390,1340,1742,938,1340,1363.05,0.81,0,2654,1386,1362,1349,1325,1312,1356,1319,159,402,500,960,1,1,31754900,441,-10.07,1.19,12,0.08,-138.00,1164.00,2845,20240417,-51.18,1262,20241114,10.06,2845,-51.18,20240417,1262,10.06,20241114,2845,-51.18,20240417,1262,10.06,20241114,0.00,N,168330,500,158 억,,256657,N,N,0,N,00,N 20241125,150950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1374,34,2,2.54,26790181,19710,149.99,1340,1375,1340,1742,938,1340,1359.22,0.81,0,1971,1386,1362,1349,1325,1312,1356,1319,159,402,500,960,1,1,31754900,436,-9.96,1.18,12,0.06,-138.00,1164.00,2845,20240417,-51.70,1262,20241114,8.87,2845,-51.70,20240417,1262,8.87,20241114,2845,-51.70,20240417,1262,8.87,20241114,0.00,N,168330,500,158 억,,256657,N,N,0,N,00,N 20241125,140947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1363,23,2,1.72,15398241,11387,86.65,1340,1370,1340,1742,938,1340,1352.26,0.81,0,1422,1386,1362,1349,1325,1312,1356,1319,159,402,500,960,1,1,31754900,433,-9.88,1.17,12,0.04,-138.00,1164.00,2845,20240417,-52.09,1262,20241114,8.00,2845,-52.09,20240417,1262,8.00,20241114,2845,-52.09,20240417,1262,8.00,20241114,0.00,N,168330,500,158 억,,256657,N,N,0,N,00,N diff --git a/168360/price/prices-20241101.csv b/168360/price/prices-20241101.csv index 08ce740091dd..b7d87656ac66 100644 --- a/168360/price/prices-20241101.csv +++ b/168360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-580,5,-7.63,5233118670,728300,141.45,7530,7550,7020,9880,5320,7600,7185.80,1.60,0,-120169,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1494,21.02,4.61,12,3.42,334.00,1522.00,13700,20240124,-48.76,3070,20240910,128.66,13700,-48.76,20240124,3070,128.66,20240910,19300,-63.63,20231227,3070,128.66,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N +20241126,150952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-580,5,-7.63,4843611010,672853,130.68,7530,7550,7020,9880,5320,7600,7198.55,1.60,0,-118840,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1494,21.02,4.61,12,3.16,334.00,1522.00,13700,20240124,-48.76,3070,20240910,128.66,13700,-48.76,20240124,3070,128.66,20240910,19300,-63.63,20231227,3070,128.66,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N +20241126,140953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,-480,5,-6.32,4007098250,554613,107.72,7530,7550,7060,9880,5320,7600,7224.96,1.60,0,-96058,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1516,21.32,4.68,12,2.61,334.00,1522.00,13700,20240124,-48.03,3070,20240910,131.92,13700,-48.03,20240124,3070,131.92,20240910,19300,-63.11,20231227,3070,131.92,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N +20241126,130950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,-450,5,-5.92,3782222670,523068,101.59,7530,7550,7060,9880,5320,7600,7230.76,1.60,0,-90766,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1522,21.41,4.70,12,2.46,334.00,1522.00,13700,20240124,-47.81,3070,20240910,132.90,13700,-47.81,20240124,3070,132.90,20240910,19300,-62.95,20231227,3070,132.90,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N +20241126,120955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-500,5,-6.58,3392762000,468368,90.97,7530,7550,7060,9880,5320,7600,7243.71,1.60,0,-79694,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1511,21.26,4.66,12,2.20,334.00,1522.00,13700,20240124,-48.18,3070,20240910,131.27,13700,-48.18,20240124,3070,131.27,20240910,19300,-63.21,20231227,3070,131.27,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N +20241126,110959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,-440,5,-5.79,2757073770,379169,73.64,7530,7550,7060,9880,5320,7600,7271.26,1.60,0,-62618,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1524,21.44,4.70,12,1.78,334.00,1522.00,13700,20240124,-47.74,3070,20240910,133.22,13700,-47.74,20240124,3070,133.22,20240910,19300,-62.90,20231227,3070,133.22,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N +20241126,101005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-420,5,-5.53,2176648560,298548,57.98,7530,7550,7060,9880,5320,7600,7290.66,1.60,0,-45401,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1528,21.50,4.72,12,1.40,334.00,1522.00,13700,20240124,-47.59,3070,20240910,133.88,13700,-47.59,20240124,3070,133.88,20240910,19300,-62.80,20231227,3070,133.88,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N +20241126,090956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7360,-240,5,-3.16,515291510,69396,13.48,7530,7550,7330,9880,5320,7600,7425.09,1.60,0,-39925,7866,7732,7556,7422,7246,7800,7490,106,2280,500,5320,10,1,21288284,1567,22.04,4.84,12,0.33,334.00,1522.00,13700,20240124,-46.28,3070,20240910,139.74,13700,-46.28,20240124,3070,139.74,20240910,19300,-61.87,20231227,3070,139.74,20240910,5.08,N,168360,500,106 억,,339642,N,N,0,N,00,N 20241125,160931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,70,2,0.93,3826432430,508417,59.83,7530,7690,7380,9780,5280,7530,7526.13,2.05,0,-100732,7950,7740,7570,7360,7190,7845,7465,106,2250,500,5270,10,1,21288284,1618,22.75,4.99,12,2.39,334.00,1522.00,13700,20240124,-44.53,3070,20240910,147.56,13700,-44.53,20240124,3070,147.56,20240910,19300,-60.62,20231227,3070,147.56,20240910,5.10,N,168360,500,106 억,,437334,N,N,0,N,00,N 20241125,150950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7570,40,2,0.53,3550809330,472064,55.55,7530,7690,7380,9780,5280,7530,7521.87,2.05,0,-94696,7950,7740,7570,7360,7190,7845,7465,106,2250,500,5270,10,1,21288284,1612,22.66,4.97,12,2.22,334.00,1522.00,13700,20240124,-44.74,3070,20240910,146.58,13700,-44.74,20240124,3070,146.58,20240910,19300,-60.78,20231227,3070,146.58,20240910,5.10,N,168360,500,106 억,,437334,N,N,0,N,00,N 20241125,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7570,40,2,0.53,3068828060,408165,48.03,7530,7690,7380,9780,5280,7530,7518.58,2.05,0,-93603,7950,7740,7570,7360,7190,7845,7465,106,2250,500,5270,10,1,21288284,1612,22.66,4.97,12,1.92,334.00,1522.00,13700,20240124,-44.74,3070,20240910,146.58,13700,-44.74,20240124,3070,146.58,20240910,19300,-60.78,20231227,3070,146.58,20240910,5.10,N,168360,500,106 억,,437334,N,N,0,N,00,N diff --git a/168490/price/prices-20241101.csv b/168490/price/prices-20241101.csv index d61172b8710e..1f34e5cdc7f6 100644 --- a/168490/price/prices-20241101.csv +++ b/168490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160944,57,100.00,KOSPI,, ,N,N,N,N, ,N,177,5,2,2.91,5690272011,31319809,243.24,173,197,167,223,121,172,181.69,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,142,0.00,0.00,12,39.14,0.00,0.00,599,20231228,-70.45,116,20241031,52.59,425,-58.35,20240402,116,52.59,20241031,1640,-89.21,20231226,116,52.59,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241126,150953,57,100.00,KOSPI,, ,N,N,N,N, ,N,176,4,2,2.33,5602944523,30825226,239.40,173,197,167,223,121,172,181.76,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,141,0.00,0.00,12,38.52,0.00,0.00,599,20231228,-70.62,116,20241031,51.72,425,-58.59,20240402,116,51.72,20241031,1640,-89.27,20231226,116,51.72,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241126,140953,57,100.00,KOSPI,, ,N,N,N,N, ,N,177,5,2,2.91,4960249730,27208793,211.31,173,197,167,223,121,172,182.30,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,142,0.00,0.00,12,34.00,0.00,0.00,599,20231228,-70.45,116,20241031,52.59,425,-58.35,20240402,116,52.59,20241031,1640,-89.21,20231226,116,52.59,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241126,130950,57,100.00,KOSPI,, ,N,N,N,N, ,N,180,8,2,4.65,4369780367,23899715,185.61,173,197,167,223,121,172,182.84,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,144,0.00,0.00,12,29.87,0.00,0.00,599,20231228,-69.95,116,20241031,55.17,425,-57.65,20240402,116,55.17,20241031,1640,-89.02,20231226,116,55.17,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241126,120955,57,100.00,KOSPI,, ,N,N,N,N, ,N,181,9,2,5.23,3813087292,20785400,161.42,173,197,167,223,121,172,183.45,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,145,0.00,0.00,12,25.98,0.00,0.00,599,20231228,-69.78,116,20241031,56.03,425,-57.41,20240402,116,56.03,20241031,1640,-88.96,20231226,116,56.03,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241126,111000,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,-2,5,-1.16,525188999,3104880,24.11,173,174,167,223,121,172,169.15,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,136,0.00,0.00,12,3.88,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241126,101005,57,100.00,KOSPI,, ,N,N,N,N, ,N,169,-3,5,-1.74,390415757,2304291,17.90,173,174,167,223,121,172,169.43,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,135,0.00,0.00,12,2.88,0.00,0.00,599,20231228,-71.79,116,20241031,45.69,425,-60.24,20240402,116,45.69,20241031,1640,-89.70,20231226,116,45.69,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N +20241126,090956,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,-2,5,-1.16,153391530,900782,7.00,173,174,167,223,121,172,170.29,0.00,0,0,184,178,173,167,162,175,164,4001,51,0,100,1,1,80020000,136,0.00,0.00,12,1.13,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N 20241125,160931,57,100.00,KOSPI,, ,N,N,N,N, ,N,172,-3,5,-1.71,2135237641,12399684,16.60,179,179,168,227,123,175,172.20,0.05,0,0,217,195,183,161,149,207,173,4001,52,0,100,1,1,80020000,138,0.00,0.00,12,15.50,0.00,0.00,599,20231228,-71.29,116,20241031,48.28,425,-59.53,20240402,116,48.28,20241031,1640,-89.51,20231226,116,48.28,20241031,0.03,N,168490,0,4001 억,,36052,N,N,0,N,00,N 20241125,150950,57,100.00,KOSPI,, ,N,N,N,N, ,N,172,-3,5,-1.71,2067717791,12006098,16.07,179,179,168,227,123,175,172.22,0.05,0,0,217,195,183,161,149,207,173,4001,52,0,100,1,1,80020000,138,0.00,0.00,12,15.00,0.00,0.00,599,20231228,-71.29,116,20241031,48.28,425,-59.53,20240402,116,48.28,20241031,1640,-89.51,20231226,116,48.28,20241031,0.03,N,168490,0,4001 억,,36052,N,N,0,N,00,N 20241125,140947,57,100.00,KOSPI,, ,N,N,N,N, ,N,171,-4,5,-2.29,1961987618,11387209,15.24,179,179,168,227,123,175,172.30,0.05,0,0,217,195,183,161,149,207,173,4001,52,0,100,1,1,80020000,137,0.00,0.00,12,14.23,0.00,0.00,599,20231228,-71.45,116,20241031,47.41,425,-59.76,20240402,116,47.41,20241031,1640,-89.57,20231226,116,47.41,20241031,0.03,N,168490,0,4001 억,,36052,N,N,0,N,00,N diff --git a/169330/price/prices-20241101.csv b/169330/price/prices-20241101.csv index f13bf8c1380a..484a2839f175 100644 --- a/169330/price/prices-20241101.csv +++ b/169330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,30,2,1.50,31985467,15855,82.98,2035,2045,1991,2605,1405,2005,2017.37,21.07,0,-66,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,5,1,18256918,372,26.43,1.25,06,0.09,77.00,1634.00,3290,20231211,-38.15,1980,20241002,2.78,3200,-36.41,20240111,1980,2.78,20241002,3290,-38.15,20231211,1980,2.78,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N +20241126,150953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,35,2,1.75,31667822,15699,82.17,2035,2045,1991,2605,1405,2005,2017.19,21.07,0,51,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,5,1,18256918,372,26.49,1.25,06,0.09,77.00,1634.00,3290,20231211,-37.99,1980,20241002,3.03,3200,-36.25,20240111,1980,3.03,20241002,3290,-37.99,20231211,1980,3.03,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N +20241126,140953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,10,2,0.50,29444893,14604,76.44,2035,2045,1991,2605,1405,2005,2016.22,21.07,0,65,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,5,1,18256918,368,26.17,1.23,06,0.08,77.00,1634.00,3290,20231211,-38.75,1980,20241002,1.77,3200,-37.03,20240111,1980,1.77,20241002,3290,-38.75,20231211,1980,1.77,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N +20241126,130950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,-6,5,-0.30,23356210,11559,60.50,2035,2045,1991,2605,1405,2005,2020.61,21.07,0,676,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,1,1,18256918,365,25.96,1.22,06,0.06,77.00,1634.00,3290,20231211,-39.24,1980,20241002,0.96,3200,-37.53,20240111,1980,0.96,20241002,3290,-39.24,20231211,1980,0.96,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N +20241126,120956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,10,2,0.50,19537182,9645,50.48,2035,2045,1992,2605,1405,2005,2025.63,21.07,0,562,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,5,1,18256918,368,26.17,1.23,06,0.05,77.00,1634.00,3290,20231211,-38.75,1980,20241002,1.77,3200,-37.03,20240111,1980,1.77,20241002,3290,-38.75,20231211,1980,1.77,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N +20241126,111000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,10,2,0.50,19506812,9630,50.40,2035,2045,1992,2605,1405,2005,2025.63,21.07,0,562,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,5,1,18256918,368,26.17,1.23,06,0.05,77.00,1634.00,3290,20231211,-38.75,1980,20241002,1.77,3200,-37.03,20240111,1980,1.77,20241002,3290,-38.75,20231211,1980,1.77,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N +20241126,101005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,5,2,0.25,12807300,6288,32.91,2035,2045,2010,2605,1405,2005,2036.78,21.07,0,-94,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,5,1,18256918,367,26.10,1.23,06,0.03,77.00,1634.00,3290,20231211,-38.91,1980,20241002,1.52,3200,-37.19,20240111,1980,1.52,20241002,3290,-38.91,20231211,1980,1.52,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N +20241126,090956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,30,2,1.50,12210,6,0.03,2035,2035,2035,2605,1405,2005,2035.00,21.07,0,0,2115,2060,2030,1975,1945,2045,1960,91,600,500,1400,5,1,18256918,372,26.43,1.25,06,0.00,77.00,1634.00,3290,20231211,-38.15,1980,20241002,2.78,3200,-36.41,20240111,1980,2.78,20241002,3290,-38.15,20231211,1980,2.78,20241002,0.02,N,169330,500,91 억,,3846371,N,N,0,N,00,N 20241125,160931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-35,5,-1.72,38826910,19106,214.10,2085,2085,2000,2650,1430,2040,2032.18,21.07,0,-10,2160,2100,2070,2010,1980,2085,1995,91,610,500,1420,5,1,18256918,366,26.04,1.23,06,0.10,77.00,1634.00,3290,20231211,-39.06,1980,20241002,1.26,3200,-37.34,20240111,1980,1.26,20241002,3290,-39.06,20231211,1980,1.26,20241002,0.02,N,169330,500,91 억,,3846381,N,N,0,N,00,N 20241125,150951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-10,5,-0.49,38024820,18708,209.64,2085,2085,2000,2650,1430,2040,2032.54,21.07,0,109,2160,2100,2070,2010,1980,2085,1995,91,610,500,1420,5,1,18256918,371,26.36,1.24,06,0.10,77.00,1634.00,3290,20231211,-38.30,1980,20241002,2.53,3200,-36.56,20240111,1980,2.53,20241002,3290,-38.30,20231211,1980,2.53,20241002,0.02,N,169330,500,91 억,,3846381,N,N,0,N,00,N 20241125,140948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-15,5,-0.74,27845790,13643,152.88,2085,2085,2000,2650,1430,2040,2041.03,21.07,0,110,2160,2100,2070,2010,1980,2085,1995,91,610,500,1420,5,1,18256918,370,26.30,1.24,06,0.07,77.00,1634.00,3290,20231211,-38.45,1980,20241002,2.27,3200,-36.72,20240111,1980,2.27,20241002,3290,-38.45,20231211,1980,2.27,20241002,0.02,N,169330,500,91 억,,3846381,N,N,0,N,00,N diff --git a/169670/price/prices-20241101.csv b/169670/price/prices-20241101.csv index 4e7d3aa5bd20..496ba159a662 100644 --- a/169670/price/prices-20241101.csv +++ b/169670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160944,57,100.00,KONEX,,,N,N,N,N, ,N,7380,0,3,0.00,6421980,874,2819.35,7400,7400,7340,8480,6280,7380,7347.80,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,212,-922.50,1.50,12,0.03,-8.00,4918.00,17750,20240314,-58.42,4700,20241114,57.02,17750,-58.42,20240314,4700,57.02,20241114,17750,-58.42,20240314,4700,57.02,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241126,150953,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-40,5,-0.54,4725130,643,2074.19,7400,7400,7340,8480,6280,7380,7348.57,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,211,-917.50,1.49,12,0.02,-8.00,4918.00,17750,20240314,-58.65,4700,20241114,56.17,17750,-58.65,20240314,4700,56.17,20241114,17750,-58.65,20240314,4700,56.17,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241126,140953,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-40,5,-0.54,4519610,615,1983.87,7400,7400,7340,8480,6280,7380,7348.96,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,211,-917.50,1.49,12,0.02,-8.00,4918.00,17750,20240314,-58.65,4700,20241114,56.17,17750,-58.65,20240314,4700,56.17,20241114,17750,-58.65,20240314,4700,56.17,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241126,130951,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-40,5,-0.54,4519610,615,1983.87,7400,7400,7340,8480,6280,7380,7348.96,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,211,-917.50,1.49,12,0.02,-8.00,4918.00,17750,20240314,-58.65,4700,20241114,56.17,17750,-58.65,20240314,4700,56.17,20241114,17750,-58.65,20240314,4700,56.17,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241126,120956,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-40,5,-0.54,4519610,615,1983.87,7400,7400,7340,8480,6280,7380,7348.96,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,211,-917.50,1.49,12,0.02,-8.00,4918.00,17750,20240314,-58.65,4700,20241114,56.17,17750,-58.65,20240314,4700,56.17,20241114,17750,-58.65,20240314,4700,56.17,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241126,111000,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-30,5,-0.41,3756250,511,1648.39,7400,7400,7350,8480,6280,7380,7350.78,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,211,-918.75,1.49,12,0.02,-8.00,4918.00,17750,20240314,-58.59,4700,20241114,56.38,17750,-58.59,20240314,4700,56.38,20241114,17750,-58.59,20240314,4700,56.38,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241126,101006,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-30,5,-0.41,3756250,511,1648.39,7400,7400,7350,8480,6280,7380,7350.78,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,211,-918.75,1.49,12,0.02,-8.00,4918.00,17750,20240314,-58.59,4700,20241114,56.38,17750,-58.59,20240314,4700,56.38,20241114,17750,-58.59,20240314,4700,56.38,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241126,090956,57,100.00,KONEX,,,N,N,N,N, ,N,7400,20,2,0.27,37000,5,16.13,7400,7400,7400,8480,6280,7380,7400.00,0.00,0,0,7406,7392,7386,7372,7366,7390,7370,18,1100,500,4570,10,1,2868401,212,-925.00,1.50,12,0.00,-8.00,4918.00,17750,20240314,-58.31,4700,20241114,57.45,17750,-58.31,20240314,4700,57.45,20241114,17750,-58.31,20240314,4700,57.45,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241125,160932,57,100.00,KONEX,,,N,N,N,N, ,N,7380,180,2,2.50,229380,31,29.52,7400,7400,7380,8280,6120,7200,7399.35,0.00,0,0,7266,7232,7166,7132,7066,7250,7150,18,1080,500,4460,10,1,2868401,212,-922.50,1.50,12,0.00,-8.00,4918.00,17750,20240314,-58.42,4700,20241114,57.02,17750,-58.42,20240314,4700,57.02,20241114,17750,-58.42,20240314,4700,57.02,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241125,150951,57,100.00,KONEX,,,N,N,N,N, ,N,7380,180,2,2.50,229380,31,29.52,7400,7400,7380,8280,6120,7200,7399.35,0.00,0,0,7266,7232,7166,7132,7066,7250,7150,18,1080,500,4460,10,1,2868401,212,-922.50,1.50,12,0.00,-8.00,4918.00,17750,20240314,-58.42,4700,20241114,57.02,17750,-58.42,20240314,4700,57.02,20241114,17750,-58.42,20240314,4700,57.02,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241125,140948,57,100.00,KONEX,,,N,N,N,N, ,N,7380,180,2,2.50,229380,31,29.52,7400,7400,7380,8280,6120,7200,7399.35,0.00,0,0,7266,7232,7166,7132,7066,7250,7150,18,1080,500,4460,10,1,2868401,212,-922.50,1.50,12,0.00,-8.00,4918.00,17750,20240314,-58.42,4700,20241114,57.02,17750,-58.42,20240314,4700,57.02,20241114,17750,-58.42,20240314,4700,57.02,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20241101.csv b/170030/price/prices-20241101.csv index a341e66a3ef1..698ad4fb9baf 100644 --- a/170030/price/prices-20241101.csv +++ b/170030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,-10,5,-0.19,158658810,30672,135.54,5130,5270,5100,6740,3640,5190,5172.76,2.11,0,4661,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,795,6.06,0.55,12,0.20,855.00,9486.00,8720,20240115,-40.60,4775,20241115,8.48,8720,-40.60,20240115,4775,8.48,20241115,8720,-40.60,20240115,4775,8.48,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N +20241126,150954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,10,2,0.19,155736710,30109,133.05,5130,5270,5100,6740,3640,5190,5172.43,2.11,0,4612,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,798,6.08,0.55,12,0.20,855.00,9486.00,8720,20240115,-40.37,4775,20241115,8.90,8720,-40.37,20240115,4775,8.90,20241115,8720,-40.37,20240115,4775,8.90,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N +20241126,140954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,-20,5,-0.39,134752490,26063,115.18,5130,5270,5100,6740,3640,5190,5170.26,2.11,0,2136,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,793,6.05,0.55,12,0.17,855.00,9486.00,8720,20240115,-40.71,4775,20241115,8.27,8720,-40.71,20240115,4775,8.27,20241115,8720,-40.71,20240115,4775,8.27,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N +20241126,130951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,-20,5,-0.39,102053560,19700,87.06,5130,5270,5100,6740,3640,5190,5180.38,2.11,0,1324,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,793,6.05,0.55,12,0.13,855.00,9486.00,8720,20240115,-40.71,4775,20241115,8.27,8720,-40.71,20240115,4775,8.27,20241115,8720,-40.71,20240115,4775,8.27,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N +20241126,120956,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,0,3,0.00,70574560,13672,60.42,5130,5210,5100,6740,3640,5190,5161.98,2.11,0,1745,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,796,6.07,0.55,12,0.09,855.00,9486.00,8720,20240115,-40.48,4775,20241115,8.69,8720,-40.48,20240115,4775,8.69,20241115,8720,-40.48,20240115,4775,8.69,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N +20241126,111000,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,0,3,0.00,50501340,9805,43.33,5130,5210,5100,6740,3640,5190,5150.57,2.11,0,639,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,796,6.07,0.55,12,0.06,855.00,9486.00,8720,20240115,-40.48,4775,20241115,8.69,8720,-40.48,20240115,4775,8.69,20241115,8720,-40.48,20240115,4775,8.69,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N +20241126,101006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,-20,5,-0.39,36472000,7097,31.36,5130,5200,5100,6740,3640,5190,5139.07,2.11,0,571,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,793,6.05,0.55,12,0.05,855.00,9486.00,8720,20240115,-40.71,4775,20241115,8.27,8720,-40.71,20240115,4775,8.27,20241115,8720,-40.71,20240115,4775,8.27,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N +20241126,090957,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,-80,5,-1.54,22470190,4390,19.40,5130,5150,5100,6740,3640,5190,5118.49,2.11,0,-300,5263,5226,5183,5146,5103,5245,5165,77,1550,500,3940,10,1,15340000,784,5.98,0.54,12,0.03,855.00,9486.00,8720,20240115,-41.40,4775,20241115,7.02,8720,-41.40,20240115,4775,7.02,20241115,8720,-41.40,20240115,4775,7.02,20241115,2.90,N,170030,500,76 억,,323462,N,N,0,N,00,N 20241125,160932,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,50,2,0.97,117256060,22628,84.07,5150,5220,5140,6680,3600,5140,5181.90,2.13,0,-3638,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,796,6.07,0.55,12,0.15,855.00,9486.00,8720,20240115,-40.48,4775,20241115,8.69,8720,-40.48,20240115,4775,8.69,20241115,8720,-40.48,20240115,4775,8.69,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N 20241125,150951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,20,2,0.39,112630140,21736,80.76,5150,5220,5140,6680,3600,5140,5181.73,2.13,0,-3304,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,792,6.04,0.54,12,0.14,855.00,9486.00,8720,20240115,-40.83,4775,20241115,8.06,8720,-40.83,20240115,4775,8.06,20241115,8720,-40.83,20240115,4775,8.06,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N 20241125,140948,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,60,2,1.17,106520690,20553,76.36,5150,5220,5140,6680,3600,5140,5182.73,2.13,0,-3215,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,798,6.08,0.55,12,0.13,855.00,9486.00,8720,20240115,-40.37,4775,20241115,8.90,8720,-40.37,20240115,4775,8.90,20241115,8720,-40.37,20240115,4775,8.90,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N diff --git a/170790/price/prices-20241101.csv b/170790/price/prices-20241101.csv index c913868f06d8..f2b005f370dc 100644 --- a/170790/price/prices-20241101.csv +++ b/170790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,70,2,0.87,43918860,5395,144.02,8160,8180,8080,10510,5670,8090,8140.66,1.50,0,46,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,559,5.29,0.68,12,0.08,1542.00,11948.00,15200,20240507,-46.32,7760,20241113,5.15,15200,-46.32,20240507,7760,5.15,20241113,15200,-46.32,20240507,7760,5.15,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N +20241126,150954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,80,2,0.99,42107340,5173,138.09,8160,8180,8080,10510,5670,8090,8139.83,1.50,0,47,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,560,5.30,0.68,12,0.08,1542.00,11948.00,15200,20240507,-46.25,7760,20241113,5.28,15200,-46.25,20240507,7760,5.28,20241113,15200,-46.25,20240507,7760,5.28,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N +20241126,140954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,70,2,0.87,37420810,4599,122.77,8160,8180,8080,10510,5670,8090,8136.73,1.50,0,47,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,559,5.29,0.68,12,0.07,1542.00,11948.00,15200,20240507,-46.32,7760,20241113,5.15,15200,-46.32,20240507,7760,5.15,20241113,15200,-46.32,20240507,7760,5.15,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N +20241126,130951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,0,3,0.00,35498540,4363,116.47,8160,8180,8080,10510,5670,8090,8136.27,1.50,0,37,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,555,5.25,0.68,12,0.06,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N +20241126,120956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,90,2,1.11,29543660,3630,96.90,8160,8180,8080,10510,5670,8090,8138.75,1.50,0,-120,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,561,5.30,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.18,7760,20241113,5.41,15200,-46.18,20240507,7760,5.41,20241113,15200,-46.18,20240507,7760,5.41,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N +20241126,111001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,50,2,0.62,17261290,2123,56.67,8160,8170,8080,10510,5670,8090,8130.61,1.50,0,-207,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,558,5.28,0.68,12,0.03,1542.00,11948.00,15200,20240507,-46.45,7760,20241113,4.90,15200,-46.45,20240507,7760,4.90,20241113,15200,-46.45,20240507,7760,4.90,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N +20241126,101006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,50,2,0.62,15365610,1890,50.45,8160,8170,8090,10510,5670,8090,8129.95,1.50,0,-207,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,558,5.28,0.68,12,0.03,1542.00,11948.00,15200,20240507,-46.45,7760,20241113,4.90,15200,-46.45,20240507,7760,4.90,20241113,15200,-46.45,20240507,7760,4.90,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N +20241126,090957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,30,2,0.37,757100,93,2.48,8160,8170,8090,10510,5670,8090,8140.86,1.50,0,-15,8190,8140,8070,8020,7950,8150,8030,34,2420,500,5500,10,1,6856330,557,5.27,0.68,12,0.00,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.63,N,170790,500,34 억,,102700,N,N,0,N,00,N 20241125,160932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,10,2,0.12,30205670,3746,73.48,8090,8120,8000,10500,5660,8080,8063.44,1.50,0,-38,8193,8136,8033,7976,7873,8165,8005,34,2420,500,5490,10,1,6856330,555,5.25,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.64,N,170790,500,34 억,,102738,N,N,0,N,00,N 20241125,150952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,10,2,0.12,29194420,3621,71.03,8090,8120,8000,10500,5660,8080,8062.53,1.50,0,-38,8193,8136,8033,7976,7873,8165,8005,34,2420,500,5490,10,1,6856330,555,5.25,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.64,N,170790,500,34 억,,102738,N,N,0,N,00,N 20241125,140949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,0,3,0.00,26777010,3322,65.16,8090,8120,8000,10500,5660,8080,8060.51,1.50,0,4,8193,8136,8033,7976,7873,8165,8005,34,2420,500,5490,10,1,6856330,554,5.24,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.84,7760,20241113,4.12,15200,-46.84,20240507,7760,4.12,20241113,15200,-46.84,20240507,7760,4.12,20241113,3.64,N,170790,500,34 억,,102738,N,N,0,N,00,N diff --git a/170900/price/prices-20241101.csv b/170900/price/prices-20241101.csv index 9abd43381feb..0812e78e4db0 100644 --- a/170900/price/prices-20241101.csv +++ b/170900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160945,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60600,-1100,5,-1.78,1305763500,21520,66.70,61700,61800,60000,80200,43200,61700,60676.91,21.04,0,1000,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5556,47.87,0.80,12,0.23,1266.00,76125.00,88000,20240307,-31.14,53758,20231120,12.73,88000,-31.14,20240307,59900,1.17,20240614,88000,-31.14,20240307,57200,5.94,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,65,N,00,N +20241126,150954,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60900,-800,5,-1.30,1245424100,20525,63.62,61700,61800,60000,80200,43200,61700,60678.40,21.04,0,719,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5584,48.10,0.80,12,0.22,1266.00,76125.00,88000,20240307,-30.80,53758,20231120,13.29,88000,-30.80,20240307,59900,1.67,20240614,88000,-30.80,20240307,57200,6.47,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,63,N,00,N +20241126,140954,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60400,-1300,5,-2.11,878764400,14453,44.80,61700,61800,60300,80200,43200,61700,60801.52,21.04,0,-999,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5538,47.71,0.79,12,0.16,1266.00,76125.00,88000,20240307,-31.36,53758,20231120,12.36,88000,-31.36,20240307,59900,0.83,20240614,88000,-31.36,20240307,57200,5.59,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,63,N,00,N +20241126,130952,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60800,-900,5,-1.46,621804700,10209,31.64,61700,61800,60400,80200,43200,61700,60907.50,21.04,0,-1608,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5574,48.03,0.80,12,0.11,1266.00,76125.00,88000,20240307,-30.91,53758,20231120,13.10,88000,-30.91,20240307,59900,1.50,20240614,88000,-30.91,20240307,57200,6.29,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,63,N,00,N +20241126,120957,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61000,-700,5,-1.13,386151100,6328,19.61,61700,61800,60600,80200,43200,61700,61022.61,21.04,0,-2107,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5593,48.18,0.80,12,0.07,1266.00,76125.00,88000,20240307,-30.68,53758,20231120,13.47,88000,-30.68,20240307,59900,1.84,20240614,88000,-30.68,20240307,57200,6.64,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,63,N,00,N +20241126,111001,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61000,-700,5,-1.13,335636100,5499,17.04,61700,61800,60600,80200,43200,61700,61035.84,21.04,0,-2172,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5593,48.18,0.80,12,0.06,1266.00,76125.00,88000,20240307,-30.68,53758,20231120,13.47,88000,-30.68,20240307,59900,1.84,20240614,88000,-30.68,20240307,57200,6.64,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,63,N,00,N +20241126,101006,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61000,-700,5,-1.13,268581000,4398,13.63,61700,61800,60600,80200,43200,61700,61068.89,21.04,0,-2136,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5593,48.18,0.80,12,0.05,1266.00,76125.00,88000,20240307,-30.68,53758,20231120,13.47,88000,-30.68,20240307,59900,1.84,20240614,88000,-30.68,20240307,57200,6.64,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,63,N,00,N +20241126,090957,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61200,-500,5,-0.81,100329500,1636,5.07,61700,61800,60900,80200,43200,61700,61326.10,21.04,0,-1225,65166,63432,62366,60632,59566,62900,60100,458,18500,5000,45650,100,1,9168512,5611,48.34,0.80,12,0.02,1266.00,76125.00,88000,20240307,-30.45,53758,20231120,13.84,88000,-30.45,20240307,59900,2.17,20240614,88000,-30.45,20240307,57200,6.99,20231205,0.50,N,170900,5000,458 억,,1929382,N,N,63,N,00,N 20241125,160932,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61700,0,3,0.00,1993396300,32246,100.77,62100,64100,61300,80200,43200,61700,61818.53,20.95,0,9064,64966,63332,62166,60532,59366,62750,59950,458,18500,5000,45650,100,1,9168512,5657,48.74,0.81,12,0.35,1266.00,76125.00,88000,20240307,-29.89,53758,20231120,14.77,88000,-29.89,20240307,59900,3.01,20240614,88000,-29.89,20240307,57200,7.87,20231205,0.50,N,170900,5000,458 억,,1920510,N,N,63,N,00,N 20241125,150952,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61700,0,3,0.00,1886974700,30521,95.38,62100,64100,61300,80200,43200,61700,61825.45,20.95,0,8774,64966,63332,62166,60532,59366,62750,59950,458,18500,5000,45650,100,1,9168512,5657,48.74,0.81,12,0.33,1266.00,76125.00,88000,20240307,-29.89,53758,20231120,14.77,88000,-29.89,20240307,59900,3.01,20240614,88000,-29.89,20240307,57200,7.87,20231205,0.50,N,170900,5000,458 억,,1920510,N,N,7,N,00,N 20241125,140949,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61600,-100,5,-0.16,1575800000,25463,79.57,62100,64100,61500,80200,43200,61700,61885.87,20.95,0,6255,64966,63332,62166,60532,59366,62750,59950,458,18500,5000,45650,100,1,9168512,5648,48.66,0.81,12,0.28,1266.00,76125.00,88000,20240307,-30.00,53758,20231120,14.59,88000,-30.00,20240307,59900,2.84,20240614,88000,-30.00,20240307,57200,7.69,20231205,0.50,N,170900,5000,458 억,,1920510,N,N,7,N,00,N diff --git a/170920/price/prices-20241101.csv b/170920/price/prices-20241101.csv index 218b2b8aa986..b477bda25944 100644 --- a/170920/price/prices-20241101.csv +++ b/170920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9210,-130,5,-1.39,706618950,77092,97.37,9340,9490,9000,12140,6540,9340,9165.92,0.00,0,17635,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,903,-3.26,0.97,12,0.79,-2827.00,9531.00,20200,20240125,-54.41,7950,20231117,15.85,20200,-54.41,20240125,8350,10.30,20240805,20200,-54.41,20240125,8350,10.30,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N +20241126,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-140,5,-1.50,689620210,75245,95.04,9340,9490,9000,12140,6540,9340,9165.00,0.00,0,17756,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,902,-3.25,0.97,12,0.77,-2827.00,9531.00,20200,20240125,-54.46,7950,20231117,15.72,20200,-54.46,20240125,8350,10.18,20240805,20200,-54.46,20240125,8350,10.18,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N +20241126,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-140,5,-1.50,621492150,67842,85.69,9340,9490,9000,12140,6540,9340,9160.88,0.00,0,14316,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,902,-3.25,0.97,12,0.69,-2827.00,9531.00,20200,20240125,-54.46,7950,20231117,15.72,20200,-54.46,20240125,8350,10.18,20240805,20200,-54.46,20240125,8350,10.18,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N +20241126,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,-160,5,-1.71,504527270,55106,69.60,9340,9490,9000,12140,6540,9340,9155.58,0.00,0,5764,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,900,-3.25,0.96,12,0.56,-2827.00,9531.00,20200,20240125,-54.55,7950,20231117,15.47,20200,-54.55,20240125,8350,9.94,20240805,20200,-54.55,20240125,8350,9.94,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N +20241126,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9100,-240,5,-2.57,442306890,48287,60.99,9340,9490,9000,12140,6540,9340,9159.96,0.00,0,1832,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,892,-3.22,0.95,12,0.49,-2827.00,9531.00,20200,20240125,-54.95,7950,20231117,14.47,20200,-54.95,20240125,8350,8.98,20240805,20200,-54.95,20240125,8350,8.98,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N +20241126,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-140,5,-1.50,159867740,17240,21.78,9340,9490,9190,12140,6540,9340,9273.07,0.00,0,-2184,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,902,-3.25,0.97,12,0.18,-2827.00,9531.00,20200,20240125,-54.46,7950,20231117,15.72,20200,-54.46,20240125,8350,10.18,20240805,20200,-54.46,20240125,8350,10.18,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N +20241126,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9300,-40,5,-0.43,76374330,8213,10.37,9340,9490,9250,12140,6540,9340,9299.20,0.00,0,-1934,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,912,-3.29,0.98,12,0.08,-2827.00,9531.00,20200,20240125,-53.96,7950,20231117,16.98,20200,-53.96,20240125,8350,11.38,20240805,20200,-53.96,20240125,8350,11.38,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N +20241126,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9280,-60,5,-0.64,32948890,3541,4.47,9340,9340,9280,12140,6540,9340,9304.97,0.00,0,-2205,9986,9662,9476,9152,8966,9570,9060,49,2800,500,6350,10,1,9805620,910,-3.28,0.97,12,0.04,-2827.00,9531.00,20200,20240125,-54.06,7950,20231117,16.73,20200,-54.06,20240125,8350,11.14,20240805,20200,-54.06,20240125,8350,11.14,20240805,1.88,N,170920,500,49 억,,0,N,N,0,N,00,N 20241125,160933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,-440,5,-4.50,741301070,78424,88.62,9800,9800,9290,12710,6850,9780,9452.48,0.00,0,-18547,10553,10166,9853,9466,9153,10010,9310,49,2930,500,6650,10,1,9805620,916,-3.30,0.98,12,0.80,-2827.00,9531.00,20200,20240125,-53.76,7950,20231117,17.48,20200,-53.76,20240125,8350,11.86,20240805,20200,-53.76,20240125,8350,11.86,20240805,1.91,N,170920,500,49 억,,0,N,N,0,N,00,N 20241125,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9390,-390,5,-3.99,697261030,73709,83.29,9800,9800,9290,12710,6850,9780,9459.65,0.00,0,-17644,10553,10166,9853,9466,9153,10010,9310,49,2930,500,6650,10,1,9805620,921,-3.32,0.99,12,0.75,-2827.00,9531.00,20200,20240125,-53.51,7950,20231117,18.11,20200,-53.51,20240125,8350,12.46,20240805,20200,-53.51,20240125,8350,12.46,20240805,1.91,N,170920,500,49 억,,0,N,N,0,N,00,N 20241125,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,-440,5,-4.50,637581570,67337,76.09,9800,9800,9290,12710,6850,9780,9468.52,0.00,0,-14724,10553,10166,9853,9466,9153,10010,9310,49,2930,500,6650,10,1,9805620,916,-3.30,0.98,12,0.69,-2827.00,9531.00,20200,20240125,-53.76,7950,20231117,17.48,20200,-53.76,20240125,8350,11.86,20240805,20200,-53.76,20240125,8350,11.86,20240805,1.91,N,170920,500,49 억,,0,N,N,0,N,00,N diff --git a/171010/price/prices-20241101.csv b/171010/price/prices-20241101.csv index 6706b6ac4f2a..b224cce2d7cc 100644 --- a/171010/price/prices-20241101.csv +++ b/171010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,10,2,0.31,68199665,21500,92.66,3200,3230,3150,4145,2235,3190,3172.08,1.13,0,2037,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,458,-15.76,0.94,12,0.15,-203.00,3421.00,7430,20240412,-56.93,3065,20241115,4.40,7430,-56.93,20240412,3065,4.40,20241115,7430,-56.93,20240412,3065,4.40,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N +20241126,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,10,2,0.31,68026875,21446,92.43,3200,3230,3150,4145,2235,3190,3172.01,1.13,0,2046,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,458,-15.76,0.94,12,0.15,-203.00,3421.00,7430,20240412,-56.93,3065,20241115,4.40,7430,-56.93,20240412,3065,4.40,20241115,7430,-56.93,20240412,3065,4.40,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N +20241126,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-20,5,-0.63,43707060,13741,59.22,3200,3230,3165,4145,2235,3190,3180.78,1.13,0,-1351,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,453,-15.62,0.93,12,0.10,-203.00,3421.00,7430,20240412,-57.34,3065,20241115,3.43,7430,-57.34,20240412,3065,3.43,20241115,7430,-57.34,20240412,3065,3.43,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N +20241126,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,28249155,8868,38.22,3200,3230,3170,4145,2235,3190,3185.52,1.13,0,-2366,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,456,-15.71,0.93,12,0.06,-203.00,3421.00,7430,20240412,-57.07,3065,20241115,4.08,7430,-57.07,20240412,3065,4.08,20241115,7430,-57.07,20240412,3065,4.08,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N +20241126,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-15,5,-0.47,26974520,8467,36.49,3200,3230,3170,4145,2235,3190,3185.84,1.13,0,-2343,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,454,-15.64,0.93,12,0.06,-203.00,3421.00,7430,20240412,-57.27,3065,20241115,3.59,7430,-57.27,20240412,3065,3.59,20241115,7430,-57.27,20240412,3065,3.59,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N +20241126,111002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,18569585,5831,25.13,3200,3230,3170,4145,2235,3190,3184.63,1.13,0,-2343,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,457,-15.74,0.93,12,0.04,-203.00,3421.00,7430,20240412,-57.00,3065,20241115,4.24,7430,-57.00,20240412,3065,4.24,20241115,7430,-57.00,20240412,3065,4.24,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N +20241126,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-10,5,-0.31,13665020,4288,18.48,3200,3230,3175,4145,2235,3190,3186.81,1.13,0,-1990,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,455,-15.67,0.93,12,0.03,-203.00,3421.00,7430,20240412,-57.20,3065,20241115,3.75,7430,-57.20,20240412,3065,3.75,20241115,7430,-57.20,20240412,3065,3.75,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N +20241126,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,25,2,0.78,4951735,1550,6.68,3200,3230,3190,4145,2235,3190,3194.67,1.13,0,-1141,3296,3242,3196,3142,3096,3270,3170,71,955,500,2040,5,1,14298752,460,-15.84,0.94,12,0.01,-203.00,3421.00,7430,20240412,-56.73,3065,20241115,4.89,7430,-56.73,20240412,3065,4.89,20241115,7430,-56.73,20240412,3065,4.89,20241115,4.42,N,171010,500,71 억,,160923,N,N,0,N,00,N 20241125,160933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,15,2,0.47,73946245,23185,77.48,3150,3250,3150,4125,2225,3175,3189.42,1.08,0,6995,3251,3212,3181,3142,3111,3232,3162,71,950,500,2030,5,1,14298752,456,-15.71,0.93,12,0.16,-203.00,3421.00,7430,20240412,-57.07,3065,20241115,4.08,7430,-57.07,20240412,3065,4.08,20241115,7430,-57.07,20240412,3065,4.08,20241115,4.44,N,171010,500,71 억,,153928,N,N,0,N,00,N 20241125,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,30,2,0.94,70747065,22182,74.13,3150,3250,3150,4125,2225,3175,3189.42,1.08,0,7208,3251,3212,3181,3142,3111,3232,3162,71,950,500,2030,5,1,14298752,458,-15.79,0.94,12,0.16,-203.00,3421.00,7430,20240412,-56.86,3065,20241115,4.57,7430,-56.86,20240412,3065,4.57,20241115,7430,-56.86,20240412,3065,4.57,20241115,4.44,N,171010,500,71 억,,153928,N,N,0,N,00,N 20241125,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,30,2,0.94,66016615,20705,69.19,3150,3250,3150,4125,2225,3175,3188.46,1.08,0,6442,3251,3212,3181,3142,3111,3232,3162,71,950,500,2030,5,1,14298752,458,-15.79,0.94,12,0.14,-203.00,3421.00,7430,20240412,-56.86,3065,20241115,4.57,7430,-56.86,20240412,3065,4.57,20241115,7430,-56.86,20240412,3065,4.57,20241115,4.44,N,171010,500,71 억,,153928,N,N,0,N,00,N diff --git a/171090/price/prices-20241101.csv b/171090/price/prices-20241101.csv index 1f6f2e709301..74c89b6d189f 100644 --- a/171090/price/prices-20241101.csv +++ b/171090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160946,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46800,100,2,0.21,1200937950,25657,67.74,47000,47400,46350,60700,32700,46700,46807.47,2.16,0,2815,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4443,-47.42,5.79,12,0.27,-987.00,8089.00,75500,20240613,-38.01,22650,20240207,106.62,75500,-38.01,20240613,22650,106.62,20240207,75500,-38.01,20240613,22650,106.62,20240207,1.78,N,171090,500,47 억,,205315,N,N,231,N,00,N +20241126,150955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46800,100,2,0.21,1152659950,24625,65.02,47000,47400,46350,60700,32700,46700,46808.53,2.16,0,2726,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4443,-47.42,5.79,12,0.26,-987.00,8089.00,75500,20240613,-38.01,22650,20240207,106.62,75500,-38.01,20240613,22650,106.62,20240207,75500,-38.01,20240613,22650,106.62,20240207,1.78,N,171090,500,47 억,,205315,N,N,69,N,00,N +20241126,140955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46700,0,3,0.00,1085485750,23185,61.22,47000,47400,46350,60700,32700,46700,46818.45,2.16,0,2118,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4434,-47.32,5.77,12,0.24,-987.00,8089.00,75500,20240613,-38.15,22650,20240207,106.18,75500,-38.15,20240613,22650,106.18,20240207,75500,-38.15,20240613,22650,106.18,20240207,1.78,N,171090,500,47 억,,205315,N,N,69,N,00,N +20241126,130953,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,47050,350,2,0.75,913915050,19515,51.53,47000,47400,46350,60700,32700,46700,46831.41,2.16,0,1298,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4467,-47.67,5.82,12,0.21,-987.00,8089.00,75500,20240613,-37.68,22650,20240207,107.73,75500,-37.68,20240613,22650,107.73,20240207,75500,-37.68,20240613,22650,107.73,20240207,1.78,N,171090,500,47 억,,205315,N,N,69,N,00,N +20241126,120958,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46850,150,2,0.32,763131300,16304,43.05,47000,47400,46350,60700,32700,46700,46806.38,2.16,0,843,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4448,-47.47,5.79,12,0.17,-987.00,8089.00,75500,20240613,-37.95,22650,20240207,106.84,75500,-37.95,20240613,22650,106.84,20240207,75500,-37.95,20240613,22650,106.84,20240207,1.78,N,171090,500,47 억,,205315,N,N,69,N,00,N +20241126,111002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46850,150,2,0.32,691350650,14773,39.01,47000,47400,46350,60700,32700,46700,46798.26,2.16,0,366,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4448,-47.47,5.79,12,0.16,-987.00,8089.00,75500,20240613,-37.95,22650,20240207,106.84,75500,-37.95,20240613,22650,106.84,20240207,75500,-37.95,20240613,22650,106.84,20240207,1.78,N,171090,500,47 억,,205315,N,N,69,N,00,N +20241126,101007,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46500,-200,5,-0.43,568873550,12153,32.09,47000,47400,46350,60700,32700,46700,46809.31,2.16,0,146,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4415,-47.11,5.75,12,0.13,-987.00,8089.00,75500,20240613,-38.41,22650,20240207,105.30,75500,-38.41,20240613,22650,105.30,20240207,75500,-38.41,20240613,22650,105.30,20240207,1.78,N,171090,500,47 억,,205315,N,N,69,N,00,N +20241126,090958,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46900,200,2,0.43,121667550,2592,6.84,47000,47150,46750,60700,32700,46700,46939.64,2.16,0,-25,47833,47266,46183,45616,44533,47550,45900,47,14000,500,32690,50,1,9494405,4453,-47.52,5.80,12,0.03,-987.00,8089.00,75500,20240613,-37.88,22650,20240207,107.06,75500,-37.88,20240613,22650,107.06,20240207,75500,-37.88,20240613,22650,107.06,20240207,1.78,N,171090,500,47 억,,205315,N,N,69,N,00,N 20241125,160933,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46700,1100,2,2.41,1743551150,37709,65.74,45600,46750,45100,59200,31950,45600,46236.39,2.22,0,-5027,47700,46650,44800,43750,41900,47175,44275,47,13600,500,31920,50,1,9494405,4434,-47.32,5.77,12,0.40,-987.00,8089.00,75500,20240613,-38.15,22650,20240207,106.18,75500,-38.15,20240613,22650,106.18,20240207,75500,-38.15,20240613,22650,106.18,20240207,1.79,N,171090,500,47 억,,210883,N,N,69,N,00,N 20241125,150953,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46650,1050,2,2.30,1590218050,34414,60.00,45600,46750,45100,59200,31950,45600,46208.46,2.22,0,-5020,47700,46650,44800,43750,41900,47175,44275,47,13600,500,31920,50,1,9494405,4429,-47.26,5.77,12,0.36,-987.00,8089.00,75500,20240613,-38.21,22650,20240207,105.96,75500,-38.21,20240613,22650,105.96,20240207,75500,-38.21,20240613,22650,105.96,20240207,1.79,N,171090,500,47 억,,210883,N,N,85,N,00,N 20241125,140950,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46600,1000,2,2.19,1368670750,29658,51.70,45600,46750,45100,59200,31950,45600,46148.45,2.22,0,-4295,47700,46650,44800,43750,41900,47175,44275,47,13600,500,31920,50,1,9494405,4424,-47.21,5.76,12,0.31,-987.00,8089.00,75500,20240613,-38.28,22650,20240207,105.74,75500,-38.28,20240613,22650,105.74,20240207,75500,-38.28,20240613,22650,105.74,20240207,1.79,N,171090,500,47 억,,210883,N,N,85,N,00,N diff --git a/171120/price/prices-20241101.csv b/171120/price/prices-20241101.csv index b1ca9e9b05ba..3c77fafba884 100644 --- a/171120/price/prices-20241101.csv +++ b/171120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-45,5,-1.81,121507590,49334,58.32,2545,2545,2435,3220,1740,2480,2462.96,1.77,0,-11289,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,874,12.62,0.68,12,0.14,193.00,3604.00,3950,20231218,-38.35,1965,20240813,23.92,3745,-34.98,20240206,1965,23.92,20240813,3950,-38.35,20231218,1965,23.92,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N +20241126,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-35,5,-1.41,107346370,43525,51.45,2545,2545,2445,3220,1740,2480,2466.32,1.77,0,-11488,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,878,12.67,0.68,12,0.12,193.00,3604.00,3950,20231218,-38.10,1965,20240813,24.43,3745,-34.71,20240206,1965,24.43,20240813,3950,-38.10,20231218,1965,24.43,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N +20241126,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,94185550,38149,45.10,2545,2545,2445,3220,1740,2480,2468.89,1.77,0,-11408,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,881,12.72,0.68,12,0.11,193.00,3604.00,3950,20231218,-37.85,1965,20240813,24.94,3745,-34.45,20240206,1965,24.94,20240813,3950,-37.85,20231218,1965,24.94,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N +20241126,130953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-20,5,-0.81,88368620,35777,42.29,2545,2545,2445,3220,1740,2480,2469.98,1.77,0,-10946,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,883,12.75,0.68,12,0.10,193.00,3604.00,3950,20231218,-37.72,1965,20240813,25.19,3745,-34.31,20240206,1965,25.19,20240813,3950,-37.72,20231218,1965,25.19,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N +20241126,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-15,5,-0.60,79629065,32213,38.08,2545,2545,2445,3220,1740,2480,2471.95,1.77,0,-11316,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,885,12.77,0.68,12,0.09,193.00,3604.00,3950,20231218,-37.59,1965,20240813,25.45,3745,-34.18,20240206,1965,25.45,20240813,3950,-37.59,20231218,1965,25.45,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N +20241126,111002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,0,3,0.00,64759105,26178,30.95,2545,2545,2445,3220,1740,2480,2473.80,1.77,0,-9201,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,890,12.85,0.69,12,0.07,193.00,3604.00,3950,20231218,-37.22,1965,20240813,26.21,3745,-33.78,20240206,1965,26.21,20240813,3950,-37.22,20231218,1965,26.21,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N +20241126,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-30,5,-1.21,59303595,23959,28.32,2545,2545,2445,3220,1740,2480,2475.21,1.77,0,-9097,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,880,12.69,0.68,12,0.07,193.00,3604.00,3950,20231218,-37.97,1965,20240813,24.68,3745,-34.58,20240206,1965,24.68,20240813,3950,-37.97,20231218,1965,24.68,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N +20241126,090959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,25,2,1.01,7135560,2832,3.35,2545,2545,2490,3220,1740,2480,2519.62,1.77,0,-1811,2586,2532,2501,2447,2416,2560,2475,184,740,500,1780,5,1,35901760,899,12.98,0.70,12,0.01,193.00,3604.00,3950,20231218,-36.58,1965,20240813,27.48,3745,-33.11,20240206,1965,27.48,20240813,3950,-36.58,20231218,1965,27.48,20240813,1.12,N,171120,500,184 억,,634123,N,N,0,N,00,N 20241125,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,10,2,0.40,211688035,84573,99.10,2475,2555,2470,3210,1730,2470,2503.09,1.73,0,13638,2630,2550,2510,2430,2390,2530,2410,184,740,500,1770,5,1,35901760,890,12.85,0.69,12,0.24,193.00,3604.00,3950,20231218,-37.22,1965,20240813,26.21,3745,-33.78,20240206,1965,26.21,20240813,3950,-37.22,20231218,1965,26.21,20240813,1.12,N,171120,500,184 억,,620485,N,N,0,N,00,N 20241125,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,203002215,81062,94.99,2475,2555,2470,3210,1730,2470,2504.28,1.73,0,14028,2630,2550,2510,2430,2390,2530,2410,184,740,500,1770,5,1,35901760,892,12.88,0.69,12,0.23,193.00,3604.00,3950,20231218,-37.09,1965,20240813,26.46,3745,-33.64,20240206,1965,26.46,20240813,3950,-37.09,20231218,1965,26.46,20240813,1.12,N,171120,500,184 억,,620485,N,N,0,N,00,N 20241125,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,5,2,0.20,192016425,76626,89.79,2475,2555,2470,3210,1730,2470,2505.89,1.73,0,15205,2630,2550,2510,2430,2390,2530,2410,184,740,500,1770,5,1,35901760,889,12.82,0.69,12,0.21,193.00,3604.00,3950,20231218,-37.34,1965,20240813,25.95,3745,-33.91,20240206,1965,25.95,20240813,3950,-37.34,20231218,1965,25.95,20240813,1.12,N,171120,500,184 억,,620485,N,N,0,N,00,N diff --git a/172670/price/prices-20241101.csv b/172670/price/prices-20241101.csv index fbfa0aedd5bb..096eed0cfaa7 100644 --- a/172670/price/prices-20241101.csv +++ b/172670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,-50,5,-0.71,111629950,16134,47.53,7010,7100,6840,9110,4910,7010,6918.92,1.29,0,-2173,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,624,11.32,0.58,12,0.18,615.00,12063.00,26750,20240123,-73.98,6600,20241120,5.45,26750,-73.98,20240123,6600,5.45,20241120,26750,-73.98,20240123,6600,5.45,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N +20241126,150956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,-110,5,-1.57,106875680,15449,45.51,7010,7100,6840,9110,4910,7010,6917.97,1.29,0,-2048,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,618,11.22,0.57,12,0.17,615.00,12063.00,26750,20240123,-74.21,6600,20241120,4.55,26750,-74.21,20240123,6600,4.55,20241120,26750,-74.21,20240123,6600,4.55,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N +20241126,140956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-170,5,-2.43,87316290,12617,37.17,7010,7100,6840,9110,4910,7010,6920.53,1.29,0,-3515,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,613,11.12,0.57,12,0.14,615.00,12063.00,26750,20240123,-74.43,6600,20241120,3.64,26750,-74.43,20240123,6600,3.64,20241120,26750,-74.43,20240123,6600,3.64,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N +20241126,130953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,-110,5,-1.57,70091810,10106,29.77,7010,7100,6870,9110,4910,7010,6935.66,1.29,0,-3311,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,618,11.22,0.57,12,0.11,615.00,12063.00,26750,20240123,-74.21,6600,20241120,4.55,26750,-74.21,20240123,6600,4.55,20241120,26750,-74.21,20240123,6600,4.55,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N +20241126,120958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-120,5,-1.71,59103400,8510,25.07,7010,7100,6880,9110,4910,7010,6945.17,1.29,0,-2649,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,617,11.20,0.57,12,0.09,615.00,12063.00,26750,20240123,-74.24,6600,20241120,4.39,26750,-74.24,20240123,6600,4.39,20241120,26750,-74.24,20240123,6600,4.39,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N +20241126,111002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-80,5,-1.14,51494780,7408,21.82,7010,7100,6880,9110,4910,7010,6951.24,1.29,0,-2320,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,621,11.27,0.57,12,0.08,615.00,12063.00,26750,20240123,-74.09,6600,20241120,5.00,26750,-74.09,20240123,6600,5.00,20241120,26750,-74.09,20240123,6600,5.00,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N +20241126,101008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-90,5,-1.28,36571460,5256,15.48,7010,7100,6880,9110,4910,7010,6958.04,1.29,0,-3722,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,620,11.25,0.57,12,0.06,615.00,12063.00,26750,20240123,-74.13,6600,20241120,4.85,26750,-74.13,20240123,6600,4.85,20241120,26750,-74.13,20240123,6600,4.85,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N +20241126,090959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,-30,5,-0.43,16656590,2380,7.01,7010,7100,6900,9110,4910,7010,6998.57,1.29,0,-1910,7243,7126,6903,6786,6563,7185,6845,45,2100,500,4900,10,1,8960259,625,11.35,0.58,12,0.03,615.00,12063.00,26750,20240123,-73.91,6600,20241120,5.76,26750,-73.91,20240123,6600,5.76,20241120,26750,-73.91,20240123,6600,5.76,20241120,3.95,N,172670,500,44 억,,115722,N,N,1,N,00,N 20241125,160934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,360,2,5.41,234624160,33854,85.52,6680,7020,6680,8640,4660,6650,6930.40,1.12,0,14705,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,628,11.40,0.58,12,0.38,615.00,12063.00,26750,20240123,-73.79,6600,20241120,6.21,26750,-73.79,20240123,6600,6.21,20241120,26750,-73.79,20240123,6600,6.21,20241120,3.84,N,172670,500,44 억,,100467,N,N,1,N,00,N 20241125,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,240,2,3.61,217646250,31415,79.36,6680,7020,6680,8640,4660,6650,6928.10,1.12,0,14515,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,617,11.20,0.57,12,0.35,615.00,12063.00,26750,20240123,-74.24,6600,20241120,4.39,26750,-74.24,20240123,6600,4.39,20241120,26750,-74.24,20240123,6600,4.39,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N 20241125,140950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,260,2,3.91,199386020,28770,72.68,6680,7020,6680,8640,4660,6650,6930.34,1.12,0,13627,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,619,11.24,0.57,12,0.32,615.00,12063.00,26750,20240123,-74.17,6600,20241120,4.70,26750,-74.17,20240123,6600,4.70,20241120,26750,-74.17,20240123,6600,4.70,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N diff --git a/173130/price/prices-20241101.csv b/173130/price/prices-20241101.csv index db38704d4c0f..f13f145eca69 100644 --- a/173130/price/prices-20241101.csv +++ b/173130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-10,5,-0.14,1017750800,144168,28.35,7100,7180,6990,9130,4930,7030,7059.75,0.84,0,-16202,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,916,8.76,1.99,12,1.11,801.00,3526.00,16616,20231120,-57.75,5770,20240909,21.66,12200,-42.46,20240102,5770,21.66,20240909,16460,-57.35,20231127,5770,21.66,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N +20241126,150956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,10,2,0.14,959361760,135854,26.71,7100,7180,6990,9130,4930,7030,7061.71,0.84,0,-16952,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,918,8.79,2.00,12,1.04,801.00,3526.00,16616,20231120,-57.63,5770,20240909,22.01,12200,-42.30,20240102,5770,22.01,20240909,16460,-57.23,20231127,5770,22.01,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N +20241126,140956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,20,2,0.28,891490010,126222,24.82,7100,7180,6990,9130,4930,7030,7062.87,0.84,0,-18644,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,920,8.80,2.00,12,0.97,801.00,3526.00,16616,20231120,-57.57,5770,20240909,22.18,12200,-42.21,20240102,5770,22.18,20240909,16460,-57.17,20231127,5770,22.18,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N +20241126,130953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,20,2,0.28,868154430,122899,24.16,7100,7180,6990,9130,4930,7030,7063.97,0.84,0,-18377,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,920,8.80,2.00,12,0.94,801.00,3526.00,16616,20231120,-57.57,5770,20240909,22.18,12200,-42.21,20240102,5770,22.18,20240909,16460,-57.17,20231127,5770,22.18,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N +20241126,120959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,50,2,0.71,832618510,117851,23.17,7100,7180,6990,9130,4930,7030,7065.01,0.84,0,-15860,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,924,8.84,2.01,12,0.90,801.00,3526.00,16616,20231120,-57.39,5770,20240909,22.70,12200,-41.97,20240102,5770,22.70,20240909,16460,-56.99,20231127,5770,22.70,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N +20241126,111003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,70,2,1.00,707112060,100007,19.66,7100,7180,6990,9130,4930,7030,7070.63,0.84,0,-14208,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,926,8.86,2.01,12,0.77,801.00,3526.00,16616,20231120,-57.27,5770,20240909,23.05,12200,-41.80,20240102,5770,23.05,20240909,16460,-56.87,20231127,5770,23.05,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N +20241126,101008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,0,3,0.00,505747700,71545,14.07,7100,7180,6990,9130,4930,7030,7068.95,0.84,0,-10217,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,917,8.78,1.99,12,0.55,801.00,3526.00,16616,20231120,-57.69,5770,20240909,21.84,12200,-42.38,20240102,5770,21.84,20240909,16460,-57.29,20231127,5770,21.84,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N +20241126,090959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,30,2,0.43,191120350,27144,5.34,7100,7100,6990,9130,4930,7030,7040.98,0.84,0,-9645,8070,7550,7270,6750,6470,7410,6610,65,2100,500,5060,10,1,13046473,921,8.81,2.00,12,0.21,801.00,3526.00,16616,20231120,-57.51,5770,20240909,22.36,12200,-42.13,20240102,5770,22.36,20240909,16460,-57.11,20231127,5770,22.36,20240909,6.11,N,173130,500,65 억,,109096,N,N,0,N,00,N 20241125,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-640,5,-8.34,3718380350,505698,239.14,7670,7790,6990,9970,5370,7670,7353.48,1.14,0,-40580,7910,7790,7580,7460,7250,7850,7520,65,2300,500,5520,10,1,13046473,917,8.78,1.99,12,3.88,801.00,3526.00,16616,20231120,-57.69,5770,20240909,21.84,12200,-42.38,20240102,5770,21.84,20240909,16460,-57.29,20231127,5770,21.84,20240909,6.04,N,173130,500,65 억,,149151,N,N,0,N,00,N 20241125,150954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-580,5,-7.56,3388596630,458920,217.02,7670,7790,6990,9970,5370,7670,7383.48,1.14,0,-29686,7910,7790,7580,7460,7250,7850,7520,65,2300,500,5520,10,1,13046473,925,8.85,2.01,12,3.52,801.00,3526.00,16616,20231120,-57.33,5770,20240909,22.88,12200,-41.89,20240102,5770,22.88,20240909,16460,-56.93,20231127,5770,22.88,20240909,6.04,N,173130,500,65 억,,149151,N,N,0,N,00,N 20241125,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,-50,5,-0.65,1383696420,180945,85.57,7670,7790,7500,9970,5370,7670,7646.98,1.14,0,-24942,7910,7790,7580,7460,7250,7850,7520,65,2300,500,5520,10,1,13046473,994,9.51,2.16,12,1.39,801.00,3526.00,16616,20231120,-54.14,5770,20240909,32.06,12200,-37.54,20240102,5770,32.06,20240909,16460,-53.71,20231127,5770,32.06,20240909,6.04,N,173130,500,65 억,,149151,N,N,0,N,00,N diff --git a/173940/price/prices-20241101.csv b/173940/price/prices-20241101.csv index c61847338c75..3b85f59d482f 100644 --- a/173940/price/prices-20241101.csv +++ b/173940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160947,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3280,180,2,5.81,191562405,59549,1072.57,3100,3585,2920,4030,2170,3100,3216.88,0.40,0,-688,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,505,-6.11,1.23,12,0.39,-537.00,2658.00,5870,20231123,-44.12,2700,20240805,21.48,5210,-37.04,20240110,2700,21.48,20240805,5650,-41.95,20231127,2700,21.48,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N +20241126,150957,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,105,2,3.39,187383800,58266,1049.46,3100,3585,2920,4030,2170,3100,3216.01,0.40,0,-682,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,493,-5.97,1.21,12,0.38,-537.00,2658.00,5870,20231123,-45.40,2700,20240805,18.70,5210,-38.48,20240110,2700,18.70,20240805,5650,-43.27,20231127,2700,18.70,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N +20241126,140957,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,105,2,3.39,186261915,57915,1043.14,3100,3585,2920,4030,2170,3100,3216.13,0.40,0,-682,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,493,-5.97,1.21,12,0.38,-537.00,2658.00,5870,20231123,-45.40,2700,20240805,18.70,5210,-38.48,20240110,2700,18.70,20240805,5650,-43.27,20231127,2700,18.70,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N +20241126,130954,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,85,2,2.74,182268765,56663,1020.59,3100,3585,2920,4030,2170,3100,3216.72,0.40,0,-1032,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,490,-5.93,1.20,12,0.37,-537.00,2658.00,5870,20231123,-45.74,2700,20240805,17.96,5210,-38.87,20240110,2700,17.96,20240805,5650,-43.63,20231127,2700,17.96,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N +20241126,120959,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3285,185,2,5.97,179415155,55770,1004.50,3100,3585,2920,4030,2170,3100,3217.05,0.40,0,-1242,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,506,-6.12,1.24,12,0.36,-537.00,2658.00,5870,20231123,-44.04,2700,20240805,21.67,5210,-36.95,20240110,2700,21.67,20240805,5650,-41.86,20231127,2700,21.67,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N +20241126,111003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,100,2,3.23,81043680,26709,481.07,3100,3220,2920,4030,2170,3100,3034.32,0.40,0,-1524,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,493,-5.96,1.20,12,0.17,-537.00,2658.00,5870,20231123,-45.49,2700,20240805,18.52,5210,-38.58,20240110,2700,18.52,20240805,5650,-43.36,20231127,2700,18.52,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N +20241126,101009,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2935,-165,5,-5.32,40996350,13826,249.03,3100,3100,2920,4030,2170,3100,2965.16,0.40,0,-415,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,452,-5.47,1.10,12,0.09,-537.00,2658.00,5870,20231123,-50.00,2700,20240805,8.70,5210,-43.67,20240110,2700,8.70,20240805,5650,-48.05,20231127,2700,8.70,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N +20241126,091000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,-140,5,-4.52,3846465,1273,22.93,3100,3100,2960,4030,2170,3100,3021.58,0.40,0,399,3386,3242,3156,3012,2926,3200,2970,77,930,500,2170,5,1,15392808,456,-5.51,1.11,12,0.01,-537.00,2658.00,5870,20231123,-49.57,2700,20240805,9.63,5210,-43.19,20240110,2700,9.63,20240805,5650,-47.61,20231127,2700,9.63,20240805,0.00,N,173940,500,76 억,,61667,N,N,0,N,00,N 20241125,160935,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3100,-80,5,-2.52,17294020,5530,237.03,3155,3300,3070,4130,2230,3180,3127.35,0.40,0,-408,3410,3295,3185,3070,2960,3352,3127,77,950,500,2220,5,1,15392808,477,-5.77,1.17,12,0.04,-537.00,2658.00,5870,20231123,-47.19,2700,20240805,14.81,5210,-40.50,20240110,2700,14.81,20240805,5650,-45.13,20231127,2700,14.81,20240805,0.00,N,173940,500,76 억,,62075,N,N,0,N,00,N 20241125,150954,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3095,-85,5,-2.67,15461020,4942,211.83,3155,3300,3070,4130,2230,3180,3128.49,0.40,0,-408,3410,3295,3185,3070,2960,3352,3127,77,950,500,2220,5,1,15392808,476,-5.76,1.16,12,0.03,-537.00,2658.00,5870,20231123,-47.27,2700,20240805,14.63,5210,-40.60,20240110,2700,14.63,20240805,5650,-45.22,20231127,2700,14.63,20240805,0.00,N,173940,500,76 억,,62075,N,N,0,N,00,N 20241125,140951,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3150,-30,5,-0.94,15385685,4918,210.80,3155,3300,3070,4130,2230,3180,3128.44,0.40,0,-400,3410,3295,3185,3070,2960,3352,3127,77,950,500,2220,5,1,15392808,485,-5.87,1.19,12,0.03,-537.00,2658.00,5870,20231123,-46.34,2700,20240805,16.67,5210,-39.54,20240110,2700,16.67,20240805,5650,-44.25,20231127,2700,16.67,20240805,0.00,N,173940,500,76 억,,62075,N,N,0,N,00,N diff --git a/174880/price/prices-20241101.csv b/174880/price/prices-20241101.csv index 8b371c816aa8..325f1cad5ddf 100644 --- a/174880/price/prices-20241101.csv +++ b/174880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160948,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241126,150957,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241126,140957,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241126,130954,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241126,120959,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241126,111003,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241126,101009,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241126,091000,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231117,0.00,2650,20231117,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241125,160935,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231116,0.00,2650,20231116,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241125,150954,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231116,0.00,2650,20231116,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241125,140951,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231116,0.00,2650,20231116,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20241101.csv b/174900/price/prices-20241101.csv index cbbe6f5a1233..44818e151c93 100644 --- a/174900/price/prices-20241101.csv +++ b/174900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14110,-390,5,-2.69,1016429280,71954,133.32,14500,14630,13930,18850,10150,14500,14126.12,7.61,0,-11308,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2459,-18.28,8.72,12,0.41,-772.00,1619.00,22150,20240305,-36.30,10830,20240805,30.29,22150,-36.30,20240305,10830,30.29,20240805,22150,-36.30,20240305,10830,30.29,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N +20241126,150957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-380,5,-2.62,991236490,70171,130.02,14500,14630,13930,18850,10150,14500,14126.01,7.61,0,-11292,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2460,-18.29,8.72,12,0.40,-772.00,1619.00,22150,20240305,-36.25,10830,20240805,30.38,22150,-36.25,20240305,10830,30.38,20240805,22150,-36.25,20240305,10830,30.38,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N +20241126,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14050,-450,5,-3.10,870090190,61589,114.11,14500,14630,13930,18850,10150,14500,14127.36,7.61,0,-14169,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2448,-18.20,8.68,12,0.35,-772.00,1619.00,22150,20240305,-36.57,10830,20240805,29.73,22150,-36.57,20240305,10830,29.73,20240805,22150,-36.57,20240305,10830,29.73,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N +20241126,130954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14170,-330,5,-2.28,737534340,52177,96.68,14500,14630,13930,18850,10150,14500,14135.24,7.61,0,-14235,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2469,-18.35,8.75,12,0.30,-772.00,1619.00,22150,20240305,-36.03,10830,20240805,30.84,22150,-36.03,20240305,10830,30.84,20240805,22150,-36.03,20240305,10830,30.84,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N +20241126,120959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,-350,5,-2.41,695078040,49171,91.11,14500,14630,13930,18850,10150,14500,14135.93,7.61,0,-15026,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2466,-18.33,8.74,12,0.28,-772.00,1619.00,22150,20240305,-36.12,10830,20240805,30.66,22150,-36.12,20240305,10830,30.66,20240805,22150,-36.12,20240305,10830,30.66,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N +20241126,111004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14170,-330,5,-2.28,673466490,47641,88.27,14500,14630,13930,18850,10150,14500,14136.28,7.61,0,-14272,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2469,-18.35,8.75,12,0.27,-772.00,1619.00,22150,20240305,-36.03,10830,20240805,30.84,22150,-36.03,20240305,10830,30.84,20240805,22150,-36.03,20240305,10830,30.84,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N +20241126,101009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14110,-390,5,-2.69,528840040,37328,69.16,14500,14630,13930,18850,10150,14500,14167.38,7.61,0,-13114,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2459,-18.28,8.72,12,0.21,-772.00,1619.00,22150,20240305,-36.30,10830,20240805,30.29,22150,-36.30,20240305,10830,30.29,20240805,22150,-36.30,20240305,10830,30.29,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N +20241126,091000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14420,-80,5,-0.55,50275440,3470,6.43,14500,14630,14420,18850,10150,14500,14488.60,7.61,0,-1645,14946,14722,14386,14162,13826,14835,14275,87,4350,500,10440,10,1,17425111,2513,-18.68,8.91,12,0.02,-772.00,1619.00,22150,20240305,-34.90,10830,20240805,33.15,22150,-34.90,20240305,10830,33.15,20240805,22150,-34.90,20240305,10830,33.15,20240805,1.55,N,174900,500,87 억,,1326677,N,N,1,N,00,N 20241125,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14500,500,2,3.57,771949490,53483,91.97,14050,14610,14050,18200,9800,14000,14433.50,7.54,0,12705,14580,14290,14100,13810,13620,14195,13715,87,4200,500,10080,10,1,17425111,2527,-18.78,8.96,12,0.31,-772.00,1619.00,22150,20240305,-34.54,10830,20240805,33.89,22150,-34.54,20240305,10830,33.89,20240805,22150,-34.54,20240305,10830,33.89,20240805,1.53,N,174900,500,87 억,,1314180,N,N,1,N,00,N 20241125,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14530,530,2,3.79,611563970,42425,72.95,14050,14610,14050,18200,9800,14000,14415.18,7.54,0,12556,14580,14290,14100,13810,13620,14195,13715,87,4200,500,10080,10,1,17425111,2532,-18.82,8.97,12,0.24,-772.00,1619.00,22150,20240305,-34.40,10830,20240805,34.16,22150,-34.40,20240305,10830,34.16,20240805,22150,-34.40,20240305,10830,34.16,20240805,1.53,N,174900,500,87 억,,1314180,N,N,4,N,00,N 20241125,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14450,450,2,3.21,547826890,38021,65.38,14050,14610,14050,18200,9800,14000,14408.53,7.54,0,11309,14580,14290,14100,13810,13620,14195,13715,87,4200,500,10080,10,1,17425111,2518,-18.72,8.93,12,0.22,-772.00,1619.00,22150,20240305,-34.76,10830,20240805,33.43,22150,-34.76,20240305,10830,33.43,20240805,22150,-34.76,20240305,10830,33.43,20240805,1.53,N,174900,500,87 억,,1314180,N,N,4,N,00,N diff --git a/175140/price/prices-20241101.csv b/175140/price/prices-20241101.csv index 0ecfb315902c..826f58fc1a09 100644 --- a/175140/price/prices-20241101.csv +++ b/175140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,80,2,1.42,983420990,167499,138.92,5810,6100,5670,7300,3940,5620,5871.38,0.42,0,-4457,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1226,-6.58,2.18,12,0.78,-866.00,2612.00,8690,20240527,-34.41,3020,20231228,88.74,8690,-34.41,20240527,3045,87.19,20240222,8690,-34.41,20240527,3020,88.74,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N +20241126,150957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,100,2,1.78,936390060,159263,132.09,5810,6100,5670,7300,3940,5620,5879.52,0.42,0,-5362,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1231,-6.61,2.19,12,0.74,-866.00,2612.00,8690,20240527,-34.18,3020,20231228,89.40,8690,-34.18,20240527,3045,87.85,20240222,8690,-34.18,20240527,3020,89.40,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N +20241126,140958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,130,2,2.31,897873390,152522,126.50,5810,6100,5670,7300,3940,5620,5886.85,0.42,0,-5419,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1237,-6.64,2.20,12,0.71,-866.00,2612.00,8690,20240527,-33.83,3020,20231228,90.40,8690,-33.83,20240527,3045,88.83,20240222,8690,-33.83,20240527,3020,90.40,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N +20241126,130955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,200,2,3.56,845115900,143366,118.91,5810,6100,5670,7300,3940,5620,5894.81,0.42,0,-2788,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1252,-6.72,2.23,12,0.67,-866.00,2612.00,8690,20240527,-33.03,3020,20231228,92.72,8690,-33.03,20240527,3045,91.13,20240222,8690,-33.03,20240527,3020,92.72,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N +20241126,121000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,140,2,2.49,805545050,136491,113.21,5810,6100,5720,7300,3940,5620,5901.82,0.42,0,-1505,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1239,-6.65,2.21,12,0.63,-866.00,2612.00,8690,20240527,-33.72,3020,20231228,90.73,8690,-33.72,20240527,3045,89.16,20240222,8690,-33.72,20240527,3020,90.73,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N +20241126,111004,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,220,2,3.91,726006120,122790,101.84,5810,6100,5720,7300,3940,5620,5912.58,0.42,0,3269,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1256,-6.74,2.24,12,0.57,-866.00,2612.00,8690,20240527,-32.80,3020,20231228,93.38,8690,-32.80,20240527,3045,91.79,20240222,8690,-32.80,20240527,3020,93.38,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N +20241126,101010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,310,2,5.52,446216150,75882,62.94,5810,5990,5720,7300,3940,5620,5880.40,0.42,0,-963,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1276,-6.85,2.27,12,0.35,-866.00,2612.00,8690,20240527,-31.76,3020,20231228,96.36,8690,-31.76,20240527,3045,94.75,20240222,8690,-31.76,20240527,3020,96.36,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N +20241126,091001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,240,2,4.27,137043100,23380,19.39,5810,5990,5720,7300,3940,5620,5861.55,0.42,0,-710,6106,5862,5706,5462,5306,5785,5385,108,1680,500,3820,10,1,21515292,1261,-6.77,2.24,12,0.11,-866.00,2612.00,8690,20240527,-32.57,3020,20231228,94.04,8690,-32.57,20240527,3045,92.45,20240222,8690,-32.57,20240527,3020,94.04,20231228,0.00,N,175140,500,107 억,,89966,N,N,0,N,00,N 20241125,160935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5620,-120,5,-2.09,685121120,120518,134.75,5900,5950,5550,7460,4020,5740,5684.81,0.32,0,21279,6086,5912,5816,5642,5546,5865,5595,108,1720,500,3900,10,1,21515292,1209,-6.49,2.15,12,0.56,-866.00,2612.00,8690,20240527,-35.33,3020,20231228,86.09,8690,-35.33,20240527,3045,84.56,20240222,8690,-35.33,20240527,3020,86.09,20231228,0.00,N,175140,500,107 억,,68673,N,N,0,N,00,N 20241125,150955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,-130,5,-2.26,649744990,114192,127.68,5900,5950,5550,7460,4020,5740,5689.93,0.32,0,21495,6086,5912,5816,5642,5546,5865,5595,108,1720,500,3900,10,1,21515292,1207,-6.48,2.15,12,0.53,-866.00,2612.00,8690,20240527,-35.44,3020,20231228,85.76,8690,-35.44,20240527,3045,84.24,20240222,8690,-35.44,20240527,3020,85.76,20231228,0.00,N,175140,500,107 억,,68673,N,N,0,N,00,N 20241125,140952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,-160,5,-2.79,631090820,110850,123.94,5900,5950,5550,7460,4020,5740,5693.20,0.32,0,21470,6086,5912,5816,5642,5546,5865,5595,108,1720,500,3900,10,1,21515292,1201,-6.44,2.14,12,0.52,-866.00,2612.00,8690,20240527,-35.79,3020,20231228,84.77,8690,-35.79,20240527,3045,83.25,20240222,8690,-35.79,20240527,3020,84.77,20231228,0.00,N,175140,500,107 억,,68673,N,N,0,N,00,N diff --git a/175250/price/prices-20241101.csv b/175250/price/prices-20241101.csv index 4264331cbe09..4c5badf115a7 100644 --- a/175250/price/prices-20241101.csv +++ b/175250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,45,2,2.27,312609408,156431,118.76,2025,2030,1980,2580,1390,1985,1998.37,1.06,0,22156,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,5,1,37558368,762,-2.43,1.23,12,0.42,-837.00,1649.00,3490,20240722,-41.83,1800,20240507,12.78,3490,-41.83,20240722,1800,12.78,20240507,3490,-41.83,20240722,1800,12.78,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N +20241126,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,20,2,1.01,269349068,135040,102.52,2025,2025,1980,2580,1390,1985,1994.59,1.06,0,23565,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,5,1,37558368,753,-2.40,1.22,12,0.36,-837.00,1649.00,3490,20240722,-42.55,1800,20240507,11.39,3490,-42.55,20240722,1800,11.39,20240507,3490,-42.55,20240722,1800,11.39,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N +20241126,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1994,9,2,0.45,211979957,106369,80.76,2025,2025,1980,2580,1390,1985,1992.87,1.06,0,2501,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,1,1,37558368,749,-2.38,1.21,12,0.28,-837.00,1649.00,3490,20240722,-42.87,1800,20240507,10.78,3490,-42.87,20240722,1800,10.78,20240507,3490,-42.87,20240722,1800,10.78,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N +20241126,130955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1997,12,2,0.60,184632339,92611,70.31,2025,2025,1980,2580,1390,1985,1993.63,1.06,0,314,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,1,1,37558368,750,-2.39,1.21,12,0.25,-837.00,1649.00,3490,20240722,-42.78,1800,20240507,10.94,3490,-42.78,20240722,1800,10.94,20240507,3490,-42.78,20240722,1800,10.94,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N +20241126,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1990,5,2,0.25,139164712,69769,52.97,2025,2025,1980,2580,1390,1985,1994.65,1.06,0,-5280,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,1,1,37558368,747,-2.38,1.21,12,0.19,-837.00,1649.00,3490,20240722,-42.98,1800,20240507,10.56,3490,-42.98,20240722,1800,10.56,20240507,3490,-42.98,20240722,1800,10.56,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N +20241126,111004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,15,2,0.76,77705699,38837,29.49,2025,2025,1990,2580,1390,1985,2000.82,1.06,0,4674,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,5,1,37558368,751,-2.39,1.21,12,0.10,-837.00,1649.00,3490,20240722,-42.69,1800,20240507,11.11,3490,-42.69,20240722,1800,11.11,20240507,3490,-42.69,20240722,1800,11.11,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N +20241126,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,20,2,1.01,53610062,26757,20.31,2025,2025,1994,2580,1390,1985,2003.59,1.06,0,1540,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,5,1,37558368,753,-2.40,1.22,12,0.07,-837.00,1649.00,3490,20240722,-42.55,1800,20240507,11.39,3490,-42.55,20240722,1800,11.39,20240507,3490,-42.55,20240722,1800,11.39,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N +20241126,091001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,25,2,1.26,6081497,3031,2.30,2025,2025,1995,2580,1390,1985,2006.43,1.06,0,707,2061,2023,1987,1949,1913,2042,1968,188,595,500,1230,5,1,37558368,755,-2.40,1.22,12,0.01,-837.00,1649.00,3490,20240722,-42.41,1800,20240507,11.67,3490,-42.41,20240722,1800,11.67,20240507,3490,-42.41,20240722,1800,11.67,20240507,0.31,N,175250,500,187 억,,397599,N,N,0,N,00,N 20241125,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1985,24,2,1.22,261463679,131206,139.81,1952,2025,1951,2545,1373,1961,1992.83,0.97,0,35428,2022,1991,1962,1931,1902,2007,1947,188,584,500,1210,1,1,37558368,746,-2.37,1.20,12,0.35,-837.00,1649.00,3490,20240722,-43.12,1800,20240507,10.28,3490,-43.12,20240722,1800,10.28,20240507,3490,-43.12,20240722,1800,10.28,20240507,0.31,N,175250,500,187 억,,362522,N,N,0,N,00,N 20241125,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1999,38,2,1.94,250170827,125522,133.75,1952,2025,1951,2545,1373,1961,1993.08,0.97,0,35490,2022,1991,1962,1931,1902,2007,1947,188,584,500,1210,1,1,37558368,751,-2.39,1.21,12,0.33,-837.00,1649.00,3490,20240722,-42.72,1800,20240507,11.06,3490,-42.72,20240722,1800,11.06,20240507,3490,-42.72,20240722,1800,11.06,20240507,0.31,N,175250,500,187 억,,362522,N,N,0,N,00,N 20241125,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1997,36,2,1.84,217289248,109032,116.18,1952,2025,1951,2545,1373,1961,1992.94,0.97,0,40014,2022,1991,1962,1931,1902,2007,1947,188,584,500,1210,1,1,37558368,750,-2.39,1.21,12,0.29,-837.00,1649.00,3490,20240722,-42.78,1800,20240507,10.94,3490,-42.78,20240722,1800,10.94,20240507,3490,-42.78,20240722,1800,10.94,20240507,0.31,N,175250,500,187 억,,362522,N,N,0,N,00,N diff --git a/175330/price/prices-20241101.csv b/175330/price/prices-20241101.csv index 642fc14fae3e..4b49d315aadc 100644 --- a/175330/price/prices-20241101.csv +++ b/175330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160949,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18380,-30,5,-0.16,5495286130,302159,65.01,18100,18400,17950,23900,12890,18410,18186.69,36.84,0,-16,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35856,6.18,0.72,12,0.15,2975.00,25626.00,19070,20241120,-3.62,10200,20231205,80.20,19070,-3.62,20241120,10540,74.38,20240118,19070,-3.62,20241120,10200,80.20,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,250,N,00,N +20241126,150958,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18280,-130,5,-0.71,4825095570,265629,57.15,18100,18400,17950,23900,12890,18410,18164.79,36.84,0,-9119,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35661,6.14,0.71,12,0.14,2975.00,25626.00,19070,20241120,-4.14,10200,20231205,79.22,19070,-4.14,20241120,10540,73.43,20240118,19070,-4.14,20241120,10200,79.22,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,1022,N,00,N +20241126,140958,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18210,-200,5,-1.09,4288033700,236206,50.82,18100,18400,17950,23900,12890,18410,18153.79,36.84,0,-10294,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35525,6.12,0.71,12,0.12,2975.00,25626.00,19070,20241120,-4.51,10200,20231205,78.53,19070,-4.51,20241120,10540,72.77,20240118,19070,-4.51,20241120,10200,78.53,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,1022,N,00,N +20241126,130955,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18190,-220,5,-1.20,3844794030,211826,45.57,18100,18400,17950,23900,12890,18410,18150.72,36.84,0,-14407,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35486,6.11,0.71,12,0.11,2975.00,25626.00,19070,20241120,-4.61,10200,20231205,78.33,19070,-4.61,20241120,10540,72.58,20240118,19070,-4.61,20241120,10200,78.33,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,1022,N,00,N +20241126,121000,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18350,-60,5,-0.33,3349561350,184746,39.75,18100,18400,17950,23900,12890,18410,18130.63,36.84,0,-14385,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35798,6.17,0.72,12,0.09,2975.00,25626.00,19070,20241120,-3.78,10200,20231205,79.90,19070,-3.78,20241120,10540,74.10,20240118,19070,-3.78,20241120,10200,79.90,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,1022,N,00,N +20241126,111005,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18270,-140,5,-0.76,2630339130,145418,31.29,18100,18270,17950,23900,12890,18410,18088.13,36.84,0,-23059,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35642,6.14,0.71,12,0.07,2975.00,25626.00,19070,20241120,-4.20,10200,20231205,79.12,19070,-4.20,20241120,10540,73.34,20240118,19070,-4.20,20241120,10200,79.12,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,1022,N,00,N +20241126,101010,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18030,-380,5,-2.06,1707213740,94520,20.34,18100,18260,17950,23900,12890,18410,18061.93,36.84,0,-28359,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35174,6.06,0.70,12,0.05,2975.00,25626.00,19070,20241120,-5.45,10200,20231205,76.76,19070,-5.45,20241120,10540,71.06,20240118,19070,-5.45,20241120,10200,76.76,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,1022,N,00,N +20241126,091001,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18080,-330,5,-1.79,696721590,38536,8.29,18100,18260,17950,23900,12890,18410,18079.76,36.84,0,-15259,19110,18760,18560,18210,18010,18660,18110,9849,5490,5000,13990,10,1,195083198,35271,6.08,0.71,12,0.02,2975.00,25626.00,19070,20241120,-5.19,10200,20231205,77.25,19070,-5.19,20241120,10540,71.54,20240118,19070,-5.19,20241120,10200,77.25,20231205,0.17,N,175330,5000,9849 억,,71870258,N,N,1022,N,00,N 20241125,160936,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18410,-340,5,-1.81,8634946760,464641,271.41,18890,18910,18360,24350,13130,18750,18584.13,36.92,0,-79390,19023,18886,18743,18606,18463,18815,18535,9849,5600,5000,14250,10,1,195083198,35915,6.19,0.72,12,0.24,2975.00,25626.00,19070,20241120,-3.46,10200,20231205,80.49,19070,-3.46,20241120,10540,74.67,20240118,19070,-3.46,20241120,10200,80.49,20231205,0.15,N,175330,5000,9849 억,,72021144,N,N,1022,N,00,N 20241125,150955,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18440,-310,5,-1.65,6877217020,369159,215.64,18890,18910,18390,24350,13130,18750,18629.42,36.92,0,-48812,19023,18886,18743,18606,18463,18815,18535,9849,5600,5000,14250,10,1,195083198,35973,6.20,0.72,12,0.19,2975.00,25626.00,19070,20241120,-3.30,10200,20231205,80.78,19070,-3.30,20241120,10540,74.95,20240118,19070,-3.30,20241120,10200,80.78,20231205,0.15,N,175330,5000,9849 억,,72021144,N,N,1331,N,00,N 20241125,140952,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18450,-300,5,-1.60,5621525570,301136,175.90,18890,18910,18390,24350,13130,18750,18667.73,36.92,0,-26372,19023,18886,18743,18606,18463,18815,18535,9849,5600,5000,14250,10,1,195083198,35993,6.20,0.72,12,0.15,2975.00,25626.00,19070,20241120,-3.25,10200,20231205,80.88,19070,-3.25,20241120,10540,75.05,20240118,19070,-3.25,20241120,10200,80.88,20231205,0.15,N,175330,5000,9849 억,,72021144,N,N,1331,N,00,N diff --git a/176590/price/prices-20241101.csv b/176590/price/prices-20241101.csv index 2b5a1ae1040a..44cf120591af 100644 --- a/176590/price/prices-20241101.csv +++ b/176590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160949,57,100.00,KONEX,,,N,N,N,N, ,N,8690,0,3,0.00,3692610,428,679.37,9000,9000,8410,9990,7390,8690,8627.59,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,506,-18.41,3.52,12,0.01,-472.00,2466.00,9870,20240826,-11.96,5750,20241011,51.13,9870,-11.96,20240826,5750,51.13,20241011,9870,-11.96,20240826,5750,51.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241126,150958,57,100.00,KONEX,,,N,N,N,N, ,N,8410,-280,5,-3.22,3605710,418,663.49,9000,9000,8410,9990,7390,8690,8626.10,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,490,-17.82,3.41,12,0.01,-472.00,2466.00,9870,20240826,-14.79,5750,20241011,46.26,9870,-14.79,20240826,5750,46.26,20241011,9870,-14.79,20240826,5750,46.26,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241126,140959,57,100.00,KONEX,,,N,N,N,N, ,N,8410,-280,5,-3.22,3017010,348,552.38,9000,9000,8410,9990,7390,8690,8669.57,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,490,-17.82,3.41,12,0.01,-472.00,2466.00,9870,20240826,-14.79,5750,20241011,46.26,9870,-14.79,20240826,5750,46.26,20241011,9870,-14.79,20240826,5750,46.26,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241126,130956,57,100.00,KONEX,,,N,N,N,N, ,N,8770,80,2,0.92,2974880,343,544.44,9000,9000,8410,9990,7390,8690,8673.12,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,511,-18.58,3.56,12,0.01,-472.00,2466.00,9870,20240826,-11.14,5750,20241011,52.52,9870,-11.14,20240826,5750,52.52,20241011,9870,-11.14,20240826,5750,52.52,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241126,121001,57,100.00,KONEX,,,N,N,N,N, ,N,8770,80,2,0.92,2974880,343,544.44,9000,9000,8410,9990,7390,8690,8673.12,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,511,-18.58,3.56,12,0.01,-472.00,2466.00,9870,20240826,-11.14,5750,20241011,52.52,9870,-11.14,20240826,5750,52.52,20241011,9870,-11.14,20240826,5750,52.52,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241126,111005,57,100.00,KONEX,,,N,N,N,N, ,N,8770,80,2,0.92,2974880,343,544.44,9000,9000,8410,9990,7390,8690,8673.12,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,511,-18.58,3.56,12,0.01,-472.00,2466.00,9870,20240826,-11.14,5750,20241011,52.52,9870,-11.14,20240826,5750,52.52,20241011,9870,-11.14,20240826,5750,52.52,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241126,101011,57,100.00,KONEX,,,N,N,N,N, ,N,8800,110,2,1.27,2957700,341,541.27,9000,9000,8600,9990,7390,8690,8673.61,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,512,-18.64,3.57,12,0.01,-472.00,2466.00,9870,20240826,-10.84,5750,20241011,53.04,9870,-10.84,20240826,5750,53.04,20241011,9870,-10.84,20240826,5750,53.04,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241126,091002,57,100.00,KONEX,,,N,N,N,N, ,N,8700,10,2,0.12,760300,87,138.10,9000,9000,8700,9990,7390,8690,8739.08,0.00,0,0,8836,8762,8726,8652,8616,8745,8635,29,1300,500,5730,10,1,5823333,507,-18.43,3.53,12,0.00,-472.00,2466.00,9870,20240826,-11.85,5750,20241011,51.30,9870,-11.85,20240826,5750,51.30,20241011,9870,-11.85,20240826,5750,51.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241125,160936,57,100.00,KONEX,,,N,N,N,N, ,N,8690,190,2,2.24,550610,63,2.82,8800,8800,8690,9770,7230,8500,8739.84,0.00,0,0,8826,8662,8436,8272,8046,8550,8160,29,1270,500,5610,10,1,5823333,506,-18.41,3.52,12,0.00,-472.00,2466.00,9870,20240826,-11.96,5750,20241011,51.13,9870,-11.96,20240826,5750,51.13,20241011,9870,-11.96,20240826,5750,51.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241125,150956,57,100.00,KONEX,,,N,N,N,N, ,N,8690,190,2,2.24,550610,63,2.82,8800,8800,8690,9770,7230,8500,8739.84,0.00,0,0,8826,8662,8436,8272,8046,8550,8160,29,1270,500,5610,10,1,5823333,506,-18.41,3.52,12,0.00,-472.00,2466.00,9870,20240826,-11.96,5750,20241011,51.13,9870,-11.96,20240826,5750,51.13,20241011,9870,-11.96,20240826,5750,51.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241125,140953,57,100.00,KONEX,,,N,N,N,N, ,N,8700,200,2,2.35,541920,62,2.77,8800,8800,8700,9770,7230,8500,8740.65,0.00,0,0,8826,8662,8436,8272,8046,8550,8160,29,1270,500,5610,10,1,5823333,507,-18.43,3.53,12,0.00,-472.00,2466.00,9870,20240826,-11.85,5750,20241011,51.30,9870,-11.85,20240826,5750,51.30,20241011,9870,-11.85,20240826,5750,51.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20241101.csv b/176750/price/prices-20241101.csv index 63a3c2b784b1..e7279c0de5a5 100644 --- a/176750/price/prices-20241101.csv +++ b/176750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160950,57,100.00,KONEX,,,N,N,N,N, ,N,15850,60,2,0.38,244592530,15578,94.04,16300,16300,15450,18150,13430,15790,15701.15,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4283,107.09,17.36,12,0.06,148.00,913.00,19570,20241024,-19.01,5050,20231221,213.86,19570,-19.01,20241024,5300,199.06,20240102,19570,-19.01,20241024,5050,213.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241126,150959,57,100.00,KONEX,,,N,N,N,N, ,N,15850,60,2,0.38,244434030,15568,93.98,16300,16300,15450,18150,13430,15790,15701.06,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4283,107.09,17.36,12,0.06,148.00,913.00,19570,20241024,-19.01,5050,20231221,213.86,19570,-19.01,20241024,5300,199.06,20240102,19570,-19.01,20241024,5050,213.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241126,140959,57,100.00,KONEX,,,N,N,N,N, ,N,15700,-90,5,-0.57,146416650,9331,56.33,16300,16300,15450,18150,13430,15790,15691.42,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4243,106.08,17.20,12,0.03,148.00,913.00,19570,20241024,-19.78,5050,20231221,210.89,19570,-19.78,20241024,5300,196.23,20240102,19570,-19.78,20241024,5050,210.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241126,130956,57,100.00,KONEX,,,N,N,N,N, ,N,15720,-70,5,-0.44,125237340,7982,48.18,16300,16300,15450,18150,13430,15790,15689.97,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4248,106.22,17.22,12,0.03,148.00,913.00,19570,20241024,-19.67,5050,20231221,211.29,19570,-19.67,20241024,5300,196.60,20240102,19570,-19.67,20241024,5050,211.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241126,121001,57,100.00,KONEX,,,N,N,N,N, ,N,15720,-70,5,-0.44,76567210,4886,29.49,16300,16300,15450,18150,13430,15790,15670.73,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4248,106.22,17.22,12,0.02,148.00,913.00,19570,20241024,-19.67,5050,20231221,211.29,19570,-19.67,20241024,5300,196.60,20240102,19570,-19.67,20241024,5050,211.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241126,111005,57,100.00,KONEX,,,N,N,N,N, ,N,15790,0,3,0.00,19417280,1237,7.47,16300,16300,15600,18150,13430,15790,15697.07,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4267,106.69,17.29,12,0.00,148.00,913.00,19570,20241024,-19.32,5050,20231221,212.67,19570,-19.32,20241024,5300,197.92,20240102,19570,-19.32,20241024,5050,212.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241126,101011,57,100.00,KONEX,,,N,N,N,N, ,N,15700,-90,5,-0.57,18254940,1163,7.02,16300,16300,15600,18150,13430,15790,15696.42,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4243,106.08,17.20,12,0.00,148.00,913.00,19570,20241024,-19.78,5050,20231221,210.89,19570,-19.78,20241024,5300,196.23,20240102,19570,-19.78,20241024,5050,210.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241126,091002,57,100.00,KONEX,,,N,N,N,N, ,N,15800,10,2,0.06,1770100,112,0.68,16300,16300,15800,18150,13430,15790,15804.46,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4270,106.76,17.31,12,0.00,148.00,913.00,19570,20241024,-19.26,5050,20231221,212.87,19570,-19.26,20241024,5300,198.11,20240102,19570,-19.26,20241024,5050,212.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241125,160937,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-390,5,-2.41,259678980,16566,189.37,16760,16760,15550,18600,13760,16180,15675.42,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4267,106.69,17.29,12,0.06,148.00,913.00,19570,20241024,-19.32,5050,20231221,212.67,19570,-19.32,20241024,5300,197.92,20240102,19570,-19.32,20241024,5050,212.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241125,150956,57,100.00,KONEX,,,N,N,N,N, ,N,15640,-540,5,-3.34,257878910,16452,188.07,16760,16760,15550,18600,13760,16180,15674.62,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4227,105.68,17.13,12,0.06,148.00,913.00,19570,20241024,-20.08,5050,20231221,209.70,19570,-20.08,20241024,5300,195.09,20240102,19570,-20.08,20241024,5050,209.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241125,140953,57,100.00,KONEX,,,N,N,N,N, ,N,15620,-560,5,-3.46,244559120,15600,178.33,16760,16760,15550,18600,13760,16180,15676.87,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4221,105.54,17.11,12,0.06,148.00,913.00,19570,20241024,-20.18,5050,20231221,209.31,19570,-20.18,20241024,5300,194.72,20240102,19570,-20.18,20241024,5050,209.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N diff --git a/177350/price/prices-20241101.csv b/177350/price/prices-20241101.csv index 8188970283ef..ee36890706de 100644 --- a/177350/price/prices-20241101.csv +++ b/177350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,213,0,3,0.00,632311971,2904180,104.00,228,230,208,276,150,213,217.73,1.19,0,-410959,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,190,-0.37,0.62,12,3.25,-579.00,343.00,2120,20231220,-89.95,195,20241122,9.23,1292,-83.51,20240104,195,9.23,20241122,2580,-91.74,20231213,195,9.23,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N +20241126,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,213,0,3,0.00,621287449,2852622,102.15,228,230,208,276,150,213,217.80,1.19,0,-402877,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,190,-0.37,0.62,12,3.19,-579.00,343.00,2120,20231220,-89.95,195,20241122,9.23,1292,-83.51,20240104,195,9.23,20241122,2580,-91.74,20231213,195,9.23,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N +20241126,140959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,211,-2,5,-0.94,484496880,2220148,79.50,228,230,208,276,150,213,218.23,1.19,0,-470477,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,189,-0.36,0.62,12,2.48,-579.00,343.00,2120,20231220,-90.05,195,20241122,8.21,1292,-83.67,20240104,195,8.21,20241122,2580,-91.82,20231213,195,8.21,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N +20241126,130956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,211,-2,5,-0.94,474378258,2172012,77.78,228,230,209,276,150,213,218.40,1.19,0,-461724,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,189,-0.36,0.62,12,2.43,-579.00,343.00,2120,20231220,-90.05,195,20241122,8.21,1292,-83.67,20240104,195,8.21,20241122,2580,-91.82,20231213,195,8.21,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N +20241126,121001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,212,-1,5,-0.47,421676329,1922119,68.83,228,230,211,276,150,213,219.38,1.19,0,-401139,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,189,-0.37,0.62,12,2.15,-579.00,343.00,2120,20231220,-90.00,195,20241122,8.72,1292,-83.59,20240104,195,8.72,20241122,2580,-91.78,20231213,195,8.72,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N +20241126,111006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,212,-1,5,-0.47,413712212,1884682,67.49,228,230,211,276,150,213,219.51,1.19,0,-395208,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,189,-0.37,0.62,12,2.11,-579.00,343.00,2120,20231220,-90.00,195,20241122,8.72,1292,-83.59,20240104,195,8.72,20241122,2580,-91.78,20231213,195,8.72,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N +20241126,101011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,216,3,2,1.41,353624115,1604122,57.44,228,230,213,276,150,213,220.45,1.19,0,-384252,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,193,-0.37,0.63,12,1.79,-579.00,343.00,2120,20231220,-89.81,195,20241122,10.77,1292,-83.28,20240104,195,10.77,20241122,2580,-91.63,20231213,195,10.77,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N +20241126,091002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,216,3,2,1.41,160655501,715019,25.61,228,230,216,276,150,213,224.69,1.19,0,-293703,245,229,213,197,181,237,205,447,63,500,120,1,1,89372043,193,-0.37,0.63,12,0.80,-579.00,343.00,2120,20231220,-89.81,195,20241122,10.77,1292,-83.28,20240104,195,10.77,20241122,2580,-91.63,20231213,195,10.77,20241122,0.00,N,177350,500,446 억,,1060503,N,N,0,N,00,N 20241125,160937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,213,15,2,7.58,592454407,2784607,310.79,202,229,197,257,139,198,212.76,0.48,0,636632,208,203,199,194,190,205,196,447,59,500,110,1,1,89372043,190,-0.37,0.62,12,3.12,-579.00,343.00,2120,20231220,-89.95,195,20241122,9.23,1292,-83.51,20240104,195,9.23,20241122,2580,-91.74,20231213,195,9.23,20241122,0.00,N,177350,500,446 억,,426600,N,N,0,N,00,N 20241125,150956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,214,16,2,8.08,562430436,2643038,294.99,202,229,197,257,139,198,212.80,0.48,0,590992,208,203,199,194,190,205,196,447,59,500,110,1,1,89372043,191,-0.37,0.62,12,2.96,-579.00,343.00,2120,20231220,-89.91,195,20241122,9.74,1292,-83.44,20240104,195,9.74,20241122,2580,-91.71,20231213,195,9.74,20241122,0.00,N,177350,500,446 억,,426600,N,N,0,N,00,N 20241125,140953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,211,13,2,6.57,512023712,2407323,268.68,202,229,197,257,139,198,212.69,0.48,0,556223,208,203,199,194,190,205,196,447,59,500,110,1,1,89372043,189,-0.36,0.62,12,2.69,-579.00,343.00,2120,20231220,-90.05,195,20241122,8.21,1292,-83.67,20240104,195,8.21,20241122,2580,-91.82,20231213,195,8.21,20241122,0.00,N,177350,500,446 억,,426600,N,N,0,N,00,N diff --git a/177830/price/prices-20241101.csv b/177830/price/prices-20241101.csv index e6f9d4f0a7fc..6425728822c5 100644 --- a/177830/price/prices-20241101.csv +++ b/177830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-25,5,-0.83,1513916680,487905,637.23,3080,3320,2975,3900,2100,3000,3102.90,0.31,0,-35567,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,425,297.50,0.52,12,3.41,10.00,5688.00,4375,20240509,-32.00,2810,20240806,5.87,4375,-32.00,20240509,2810,5.87,20240806,4375,-32.00,20240509,2810,5.87,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N +20241126,150959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-5,5,-0.17,1486171020,478582,625.05,3080,3320,2975,3900,2100,3000,3105.36,0.31,0,-35540,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,428,299.50,0.53,12,3.35,10.00,5688.00,4375,20240509,-31.54,2810,20240806,6.58,4375,-31.54,20240509,2810,6.58,20240806,4375,-31.54,20240509,2810,6.58,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N +20241126,141000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,15,2,0.50,1441153255,463526,605.39,3080,3320,2990,3900,2100,3000,3109.11,0.31,0,-35588,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,431,301.50,0.53,12,3.24,10.00,5688.00,4375,20240509,-31.09,2810,20240806,7.30,4375,-31.09,20240509,2810,7.30,20240806,4375,-31.09,20240509,2810,7.30,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N +20241126,130956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,10,2,0.33,1400168160,449927,587.63,3080,3320,2990,3900,2100,3000,3111.99,0.31,0,-35340,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,430,301.00,0.53,12,3.15,10.00,5688.00,4375,20240509,-31.20,2810,20240806,7.12,4375,-31.20,20240509,2810,7.12,20240806,4375,-31.20,20240509,2810,7.12,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N +20241126,121002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-5,5,-0.17,1372384020,440669,575.53,3080,3320,2990,3900,2100,3000,3114.32,0.31,0,-34127,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,428,299.50,0.53,12,3.08,10.00,5688.00,4375,20240509,-31.54,2810,20240806,6.58,4375,-31.54,20240509,2810,6.58,20240806,4375,-31.54,20240509,2810,6.58,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N +20241126,111006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,5,2,0.17,1297832235,415817,543.08,3080,3320,2990,3900,2100,3000,3121.16,0.31,0,-32546,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,429,300.50,0.53,12,2.91,10.00,5688.00,4375,20240509,-31.31,2810,20240806,6.94,4375,-31.31,20240509,2810,6.94,20240806,4375,-31.31,20240509,2810,6.94,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N +20241126,101011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,15,2,0.50,56171010,18614,24.31,3080,3080,2995,3900,2100,3000,3017.68,0.31,0,199,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,431,301.50,0.53,12,0.13,10.00,5688.00,4375,20240509,-31.09,2810,20240806,7.30,4375,-31.09,20240509,2810,7.30,20240806,4375,-31.09,20240509,2810,7.30,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N +20241126,091003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,25,2,0.83,38072375,12588,16.44,3080,3080,3000,3900,2100,3000,3024.50,0.31,0,-17,3110,3055,2980,2925,2850,3082,2952,71,900,500,2040,5,1,14288753,432,302.50,0.53,12,0.09,10.00,5688.00,4375,20240509,-30.86,2810,20240806,7.65,4375,-30.86,20240509,2810,7.65,20240806,4375,-30.86,20240509,2810,7.65,20240806,2.14,N,177830,500,71 억,,44566,N,N,0,N,00,N 20241125,160937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,95,2,3.27,228521380,76567,73.45,2905,3035,2905,3775,2035,2905,2984.64,0.28,0,5742,2988,2946,2908,2866,2828,2967,2887,71,870,500,1970,5,1,14288753,429,300.00,0.53,12,0.54,10.00,5688.00,4375,20240509,-31.43,2810,20240806,6.76,4375,-31.43,20240509,2810,6.76,20240806,4375,-31.43,20240509,2810,6.76,20240806,2.03,N,177830,500,71 억,,39751,N,N,0,N,00,N 20241125,150957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,110,2,3.79,222687200,74623,71.59,2905,3035,2905,3775,2035,2905,2984.21,0.28,0,5887,2988,2946,2908,2866,2828,2967,2887,71,870,500,1970,5,1,14288753,431,301.50,0.53,12,0.52,10.00,5688.00,4375,20240509,-31.09,2810,20240806,7.30,4375,-31.09,20240509,2810,7.30,20240806,4375,-31.09,20240509,2810,7.30,20240806,2.03,N,177830,500,71 억,,39751,N,N,0,N,00,N 20241125,140954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,75,2,2.58,167875670,56349,54.06,2905,3035,2905,3775,2035,2905,2979.27,0.28,0,-1628,2988,2946,2908,2866,2828,2967,2887,71,870,500,1970,5,1,14288753,426,298.00,0.52,12,0.39,10.00,5688.00,4375,20240509,-31.89,2810,20240806,6.05,4375,-31.89,20240509,2810,6.05,20240806,4375,-31.89,20240509,2810,6.05,20240806,2.03,N,177830,500,71 억,,39751,N,N,0,N,00,N diff --git a/178320/price/prices-20241101.csv b/178320/price/prices-20241101.csv index 07052b3bb525..e6bbf6d41990 100644 --- a/178320/price/prices-20241101.csv +++ b/178320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160950,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27450,-450,5,-1.61,4718997100,171137,43.00,27800,28150,27350,36250,19550,27900,27574.85,6.88,0,1677,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15440,-45.75,2.04,12,0.30,-600.00,13461.00,36250,20240527,-24.28,16330,20231221,68.10,36250,-24.28,20240527,17870,53.61,20240102,36250,-24.28,20240527,16330,68.10,20231221,2.22,N,178320,500,281 억,,3868833,N,N,1230,N,00,N +20241126,150959,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27500,-400,5,-1.43,4244720450,153865,38.66,27800,28150,27350,36250,19550,27900,27587.30,6.88,0,-4007,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15468,-45.83,2.04,12,0.27,-600.00,13461.00,36250,20240527,-24.14,16330,20231221,68.40,36250,-24.14,20240527,17870,53.89,20240102,36250,-24.14,20240527,16330,68.40,20231221,2.22,N,178320,500,281 억,,3868833,N,N,781,N,00,N +20241126,141000,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27550,-350,5,-1.25,3664144600,132755,33.35,27800,28150,27350,36250,19550,27900,27600.80,6.88,0,-10089,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15496,-45.92,2.05,12,0.24,-600.00,13461.00,36250,20240527,-24.00,16330,20231221,68.71,36250,-24.00,20240527,17870,54.17,20240102,36250,-24.00,20240527,16330,68.71,20231221,2.22,N,178320,500,281 억,,3868833,N,N,781,N,00,N +20241126,130957,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27450,-450,5,-1.61,3363471100,121816,30.61,27800,28150,27350,36250,19550,27900,27611.08,6.88,0,-10772,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15440,-45.75,2.04,12,0.22,-600.00,13461.00,36250,20240527,-24.28,16330,20231221,68.10,36250,-24.28,20240527,17870,53.61,20240102,36250,-24.28,20240527,16330,68.10,20231221,2.22,N,178320,500,281 억,,3868833,N,N,781,N,00,N +20241126,121002,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27450,-450,5,-1.61,2973751650,107637,27.04,27800,28150,27400,36250,19550,27900,27627.60,6.88,0,-10104,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15440,-45.75,2.04,12,0.19,-600.00,13461.00,36250,20240527,-24.28,16330,20231221,68.10,36250,-24.28,20240527,17870,53.61,20240102,36250,-24.28,20240527,16330,68.10,20231221,2.22,N,178320,500,281 억,,3868833,N,N,781,N,00,N +20241126,111006,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27700,-200,5,-0.72,2355358600,85160,21.40,27800,28150,27500,36250,19550,27900,27658.04,6.88,0,-12858,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15581,-46.17,2.06,12,0.15,-600.00,13461.00,36250,20240527,-23.59,16330,20231221,69.63,36250,-23.59,20240527,17870,55.01,20240102,36250,-23.59,20240527,16330,69.63,20231221,2.22,N,178320,500,281 억,,3868833,N,N,781,N,00,N +20241126,101012,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27550,-350,5,-1.25,1761850950,63664,16.00,27800,28150,27500,36250,19550,27900,27674.21,6.88,0,-6874,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15496,-45.92,2.05,12,0.11,-600.00,13461.00,36250,20240527,-24.00,16330,20231221,68.71,36250,-24.00,20240527,17870,54.17,20240102,36250,-24.00,20240527,16330,68.71,20231221,2.22,N,178320,500,281 억,,3868833,N,N,781,N,00,N +20241126,091003,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27800,-100,5,-0.36,615926200,22227,5.58,27800,27900,27550,36250,19550,27900,27710.72,6.88,0,-42,29266,28582,27716,27032,26166,28925,27375,281,8350,500,20640,50,1,56247954,15637,-46.33,2.07,12,0.04,-600.00,13461.00,36250,20240527,-23.31,16330,20231221,70.24,36250,-23.31,20240527,17870,55.57,20240102,36250,-23.31,20240527,16330,70.24,20231221,2.22,N,178320,500,281 억,,3868833,N,N,781,N,00,N 20241125,160938,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27900,1200,2,4.49,11038081500,396333,90.35,27000,28400,26850,34700,18700,26700,27850.52,6.66,0,95330,28033,27366,26683,26016,25333,27700,26350,281,8000,500,19750,50,1,56247954,15693,-46.50,2.07,12,0.70,-600.00,13461.00,36250,20240527,-23.03,16330,20231221,70.85,36250,-23.03,20240527,17870,56.13,20240102,36250,-23.03,20240527,16330,70.85,20231221,2.24,N,178320,500,281 억,,3748387,N,N,781,N,00,N 20241125,150957,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27850,1150,2,4.31,10683684800,383624,87.45,27000,28400,26850,34700,18700,26700,27849.37,6.66,0,90043,28033,27366,26683,26016,25333,27700,26350,281,8000,500,19750,50,1,56247954,15665,-46.42,2.07,12,0.68,-600.00,13461.00,36250,20240527,-23.17,16330,20231221,70.55,36250,-23.17,20240527,17870,55.85,20240102,36250,-23.17,20240527,16330,70.55,20231221,2.24,N,178320,500,281 억,,3748387,N,N,52,N,00,N 20241125,140954,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27900,1200,2,4.49,9875809600,354633,80.85,27000,28400,26850,34700,18700,26700,27847.98,6.66,0,74528,28033,27366,26683,26016,25333,27700,26350,281,8000,500,19750,50,1,56247954,15693,-46.50,2.07,12,0.63,-600.00,13461.00,36250,20240527,-23.03,16330,20231221,70.85,36250,-23.03,20240527,17870,56.13,20240102,36250,-23.03,20240527,16330,70.85,20231221,2.24,N,178320,500,281 억,,3748387,N,N,52,N,00,N diff --git a/178600/price/prices-20241101.csv b/178600/price/prices-20241101.csv index 3c41b47f0d1c..95bb1a3613b5 100644 --- a/178600/price/prices-20241101.csv +++ b/178600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160951,57,100.00,KONEX,,,N,N,N,N, ,N,2895,205,2,7.62,8300,3,0.17,3000,3000,2405,3090,2290,2690,2766.67,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2250,20240920,28.67,3640,-20.47,20240813,2250,28.67,20240920,3640,-20.47,20240813,2250,28.67,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241126,151000,57,100.00,KONEX,,,N,N,N,N, ,N,2895,205,2,7.62,8300,3,0.17,3000,3000,2405,3090,2290,2690,2766.67,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2250,20240920,28.67,3640,-20.47,20240813,2250,28.67,20240920,3640,-20.47,20240813,2250,28.67,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241126,141000,57,100.00,KONEX,,,N,N,N,N, ,N,2895,205,2,7.62,8300,3,0.17,3000,3000,2405,3090,2290,2690,2766.67,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2250,20240920,28.67,3640,-20.47,20240813,2250,28.67,20240920,3640,-20.47,20240813,2250,28.67,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241126,130957,57,100.00,KONEX,,,N,N,N,N, ,N,2895,205,2,7.62,8300,3,0.17,3000,3000,2405,3090,2290,2690,2766.67,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2250,20240920,28.67,3640,-20.47,20240813,2250,28.67,20240920,3640,-20.47,20240813,2250,28.67,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241126,121002,57,100.00,KONEX,,,N,N,N,N, ,N,2895,205,2,7.62,8300,3,0.17,3000,3000,2405,3090,2290,2690,2766.67,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2250,20240920,28.67,3640,-20.47,20240813,2250,28.67,20240920,3640,-20.47,20240813,2250,28.67,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241126,111007,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,3000,1,0.06,3000,3000,3000,3090,2290,2690,3000.00,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,133,36.59,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.58,2250,20240920,33.33,3640,-17.58,20240813,2250,33.33,20240920,3640,-17.58,20240813,2250,33.33,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241126,101012,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,3000,1,0.06,3000,3000,3000,3090,2290,2690,3000.00,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,133,36.59,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.58,2250,20240920,33.33,3640,-17.58,20240813,2250,33.33,20240920,3640,-17.58,20240813,2250,33.33,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241126,091003,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,3000,1,0.06,3000,3000,3000,3090,2290,2690,3000.00,0.00,0,0,3450,3070,2810,2430,2170,2940,2300,22,400,500,1610,5,1,4449600,133,36.59,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.58,2250,20240920,33.33,3640,-17.58,20240813,2250,33.33,20240920,3640,-17.58,20240813,2250,33.33,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241125,160938,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-310,5,-10.33,4514280,1770,59000.00,3190,3190,2550,3450,2550,3000,2550.44,0.00,0,0,3583,3291,2798,2506,2013,3045,2260,22,450,500,1800,5,1,4449600,120,32.80,0.52,06,0.04,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241125,150957,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-310,5,-10.33,4514280,1770,59000.00,3190,3190,2550,3450,2550,3000,2550.44,0.00,0,0,3583,3291,2798,2506,2013,3045,2260,22,450,500,1800,5,1,4449600,120,32.80,0.52,06,0.04,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241125,140954,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-310,5,-10.33,4514280,1770,59000.00,3190,3190,2550,3450,2550,3000,2550.44,0.00,0,0,3583,3291,2798,2506,2013,3045,2260,22,450,500,1800,5,1,4449600,120,32.80,0.52,06,0.04,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20241101.csv b/178780/price/prices-20241101.csv index 3508e4d2d033..f26f26b2de07 100644 --- a/178780/price/prices-20241101.csv +++ b/178780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160951,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241126,151000,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241126,141000,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241126,130957,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241126,121003,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241126,111007,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241126,101012,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N +20241126,091004,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231117,0.00,8650,20231117,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N 20241125,160938,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231116,0.00,8650,20231116,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N 20241125,150958,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231116,0.00,8650,20231116,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N 20241125,140955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231116,0.00,8650,20231116,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N diff --git a/178920/price/prices-20241101.csv b/178920/price/prices-20241101.csv index 6d01a27cb4c2..5b3eb292a801 100644 --- a/178920/price/prices-20241101.csv +++ b/178920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160951,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17680,70,2,0.40,614045290,34868,55.78,17440,17790,17370,22850,12330,17610,17610.56,10.08,0,9342,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5192,-289.84,1.65,12,0.12,-61.00,10724.00,34350,20240716,-48.53,15720,20241115,12.47,34350,-48.53,20240716,15720,12.47,20241115,34350,-48.53,20240716,15720,12.47,20241115,0.91,N,178920,500,146 억,,2959412,N,N,1044,N,00,N +20241126,151000,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17650,40,2,0.23,577877000,32822,52.51,17440,17790,17370,22850,12330,17610,17606.39,10.08,0,8085,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5183,-289.34,1.65,12,0.11,-61.00,10724.00,34350,20240716,-48.62,15720,20241115,12.28,34350,-48.62,20240716,15720,12.28,20241115,34350,-48.62,20240716,15720,12.28,20241115,0.91,N,178920,500,146 억,,2959412,N,N,205,N,00,N +20241126,141001,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17610,0,3,0.00,496140960,28192,45.10,17440,17790,17370,22850,12330,17610,17598.64,10.08,0,6353,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5171,-288.69,1.64,12,0.10,-61.00,10724.00,34350,20240716,-48.73,15720,20241115,12.02,34350,-48.73,20240716,15720,12.02,20241115,34350,-48.73,20240716,15720,12.02,20241115,0.91,N,178920,500,146 억,,2959412,N,N,205,N,00,N +20241126,130958,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17600,-10,5,-0.06,430568840,24459,39.13,17440,17790,17370,22850,12330,17610,17603.70,10.08,0,5153,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5168,-288.52,1.64,12,0.08,-61.00,10724.00,34350,20240716,-48.76,15720,20241115,11.96,34350,-48.76,20240716,15720,11.96,20241115,34350,-48.76,20240716,15720,11.96,20241115,0.91,N,178920,500,146 억,,2959412,N,N,205,N,00,N +20241126,121003,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17630,20,2,0.11,368346610,20920,33.47,17440,17790,17370,22850,12330,17610,17607.39,10.08,0,4509,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5177,-289.02,1.64,12,0.07,-61.00,10724.00,34350,20240716,-48.68,15720,20241115,12.15,34350,-48.68,20240716,15720,12.15,20241115,34350,-48.68,20240716,15720,12.15,20241115,0.91,N,178920,500,146 억,,2959412,N,N,205,N,00,N +20241126,111007,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17670,60,2,0.34,297510120,16902,27.04,17440,17790,17370,22850,12330,17610,17602.07,10.08,0,4249,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5189,-289.67,1.65,12,0.06,-61.00,10724.00,34350,20240716,-48.56,15720,20241115,12.40,34350,-48.56,20240716,15720,12.40,20241115,34350,-48.56,20240716,15720,12.40,20241115,0.91,N,178920,500,146 억,,2959412,N,N,205,N,00,N +20241126,101013,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17560,-50,5,-0.28,183154470,10428,16.68,17440,17740,17370,22850,12330,17610,17563.72,10.08,0,2396,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5157,-287.87,1.64,12,0.04,-61.00,10724.00,34350,20240716,-48.88,15720,20241115,11.70,34350,-48.88,20240716,15720,11.70,20241115,34350,-48.88,20240716,15720,11.70,20241115,0.91,N,178920,500,146 억,,2959412,N,N,205,N,00,N +20241126,091004,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17550,-60,5,-0.34,44369170,2542,4.07,17440,17600,17370,22850,12330,17610,17454.43,10.08,0,-1069,18010,17810,17590,17390,17170,17910,17490,147,5240,500,13030,10,1,29366322,5154,-287.70,1.64,12,0.01,-61.00,10724.00,34350,20240716,-48.91,15720,20241115,11.64,34350,-48.91,20240716,15720,11.64,20241115,34350,-48.91,20240716,15720,11.64,20241115,0.91,N,178920,500,146 억,,2959412,N,N,205,N,00,N 20241125,160938,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17610,230,2,1.32,1092541890,62424,67.40,17550,17790,17370,22550,12170,17380,17501.60,10.08,0,-1609,17973,17676,17503,17206,17033,17590,17120,147,5170,500,12860,10,1,29366322,5171,-288.69,1.64,12,0.21,-61.00,10724.00,34350,20240716,-48.73,15720,20241115,12.02,34350,-48.73,20240716,15720,12.02,20241115,34350,-48.73,20240716,15720,12.02,20241115,0.91,N,178920,500,146 억,,2960032,N,N,205,N,00,N 20241125,150958,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17400,20,2,0.12,859043990,49128,53.04,17550,17790,17370,22550,12170,17380,17485.83,10.08,0,3121,17973,17676,17503,17206,17033,17590,17120,147,5170,500,12860,10,1,29366322,5110,-285.25,1.62,12,0.17,-61.00,10724.00,34350,20240716,-49.34,15720,20241115,10.69,34350,-49.34,20240716,15720,10.69,20241115,34350,-49.34,20240716,15720,10.69,20241115,0.91,N,178920,500,146 억,,2960032,N,N,279,N,00,N 20241125,140955,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17390,10,2,0.06,717542550,41003,44.27,17550,17790,17380,22550,12170,17380,17499.76,10.08,0,4168,17973,17676,17503,17206,17033,17590,17120,147,5170,500,12860,10,1,29366322,5107,-285.08,1.62,12,0.14,-61.00,10724.00,34350,20240716,-49.37,15720,20241115,10.62,34350,-49.37,20240716,15720,10.62,20241115,34350,-49.37,20240716,15720,10.62,20241115,0.91,N,178920,500,146 억,,2960032,N,N,279,N,00,N diff --git a/179290/price/prices-20241101.csv b/179290/price/prices-20241101.csv index 8a8603008c45..85f966dcaff1 100644 --- a/179290/price/prices-20241101.csv +++ b/179290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7740,150,2,1.98,605753770,78840,94.58,7540,7750,7520,9860,5320,7590,7683.33,6.51,0,-25236,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2505,19.45,2.69,12,0.24,398.00,2879.00,9270,20240514,-16.50,5290,20240805,46.31,9270,-16.50,20240514,5290,46.31,20240805,9270,-16.50,20240514,5290,46.31,20240805,2.22,N,179290,500,163 억,,2105692,N,N,14,N,00,N +20241126,151001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7720,130,2,1.71,539761060,70307,84.34,7540,7750,7520,9860,5320,7590,7677.20,6.51,0,-22120,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2499,19.40,2.68,12,0.22,398.00,2879.00,9270,20240514,-16.72,5290,20240805,45.94,9270,-16.72,20240514,5290,45.94,20240805,9270,-16.72,20240514,5290,45.94,20240805,2.22,N,179290,500,163 억,,2105692,N,N,9,N,00,N +20241126,141001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7700,110,2,1.45,497003460,64761,77.69,7540,7750,7520,9860,5320,7590,7674.43,6.51,0,-20591,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2492,19.35,2.67,12,0.20,398.00,2879.00,9270,20240514,-16.94,5290,20240805,45.56,9270,-16.94,20240514,5290,45.56,20240805,9270,-16.94,20240514,5290,45.56,20240805,2.22,N,179290,500,163 억,,2105692,N,N,9,N,00,N +20241126,130958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7720,130,2,1.71,348665500,45543,54.64,7540,7730,7520,9860,5320,7590,7655.74,6.51,0,-14464,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2499,19.40,2.68,12,0.14,398.00,2879.00,9270,20240514,-16.72,5290,20240805,45.94,9270,-16.72,20240514,5290,45.94,20240805,9270,-16.72,20240514,5290,45.94,20240805,2.22,N,179290,500,163 억,,2105692,N,N,9,N,00,N +20241126,121003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7710,120,2,1.58,275162530,36006,43.19,7540,7730,7520,9860,5320,7590,7642.13,6.51,0,-10125,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2495,19.37,2.68,12,0.11,398.00,2879.00,9270,20240514,-16.83,5290,20240805,45.75,9270,-16.83,20240514,5290,45.75,20240805,9270,-16.83,20240514,5290,45.75,20240805,2.22,N,179290,500,163 억,,2105692,N,N,9,N,00,N +20241126,111008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7630,40,2,0.53,149889540,19715,23.65,7540,7660,7520,9860,5320,7590,7602.82,6.51,0,-8750,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2470,19.17,2.65,12,0.06,398.00,2879.00,9270,20240514,-17.69,5290,20240805,44.23,9270,-17.69,20240514,5290,44.23,20240805,9270,-17.69,20240514,5290,44.23,20240805,2.22,N,179290,500,163 억,,2105692,N,N,9,N,00,N +20241126,101013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7610,20,2,0.26,122255430,16084,19.30,7540,7660,7520,9860,5320,7590,7601.06,6.51,0,-8047,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2463,19.12,2.64,12,0.05,398.00,2879.00,9270,20240514,-17.91,5290,20240805,43.86,9270,-17.91,20240514,5290,43.86,20240805,9270,-17.91,20240514,5290,43.86,20240805,2.22,N,179290,500,163 억,,2105692,N,N,9,N,00,N +20241126,091004,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7590,0,3,0.00,42973120,5681,6.82,7540,7660,7520,9860,5320,7590,7564.36,6.51,0,-3757,7776,7682,7526,7432,7276,7730,7480,164,2270,500,5310,10,1,32365678,2457,19.07,2.64,12,0.02,398.00,2879.00,9270,20240514,-18.12,5290,20240805,43.48,9270,-18.12,20240514,5290,43.48,20240805,9270,-18.12,20240514,5290,43.48,20240805,2.22,N,179290,500,163 억,,2105692,N,N,9,N,00,N 20241125,160939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7590,200,2,2.71,623988440,83116,86.00,7420,7620,7370,9600,5180,7390,7506.06,6.50,0,1269,7676,7532,7456,7312,7236,7495,7275,164,2210,500,5170,10,1,32365678,2457,19.07,2.64,12,0.26,398.00,2879.00,9270,20240514,-18.12,5290,20240805,43.48,9270,-18.12,20240514,5290,43.48,20240805,9270,-18.12,20240514,5290,43.48,20240805,2.23,N,179290,500,163 억,,2104419,N,N,9,N,00,N 20241125,150958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7570,180,2,2.44,590147300,78656,81.39,7420,7620,7370,9600,5180,7390,7502.89,6.50,0,2499,7676,7532,7456,7312,7236,7495,7275,164,2210,500,5170,10,1,32365678,2450,19.02,2.63,12,0.24,398.00,2879.00,9270,20240514,-18.34,5290,20240805,43.10,9270,-18.34,20240514,5290,43.10,20240805,9270,-18.34,20240514,5290,43.10,20240805,2.23,N,179290,500,163 억,,2104419,N,N,4,N,00,N 20241125,140955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7590,200,2,2.71,501751230,66967,69.29,7420,7620,7370,9600,5180,7390,7492.51,6.50,0,1942,7676,7532,7456,7312,7236,7495,7275,164,2210,500,5170,10,1,32365678,2457,19.07,2.64,12,0.21,398.00,2879.00,9270,20240514,-18.12,5290,20240805,43.48,9270,-18.12,20240514,5290,43.48,20240805,9270,-18.12,20240514,5290,43.48,20240805,2.23,N,179290,500,163 억,,2104419,N,N,4,N,00,N diff --git a/179530/price/prices-20241101.csv b/179530/price/prices-20241101.csv index 0a7c7b881adb..19b717dff750 100644 --- a/179530/price/prices-20241101.csv +++ b/179530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,25,2,0.92,38826405,14468,64.78,2700,2755,2650,3520,1900,2710,2683.61,3.12,0,-2905,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,250,-8.74,1.87,12,0.16,-313.00,1465.00,4850,20240104,-43.61,2390,20240419,14.44,4850,-43.61,20240104,2390,14.44,20240419,4850,-43.61,20240104,2390,14.44,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N +20241126,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,40,2,1.48,37795420,14091,63.09,2700,2755,2650,3520,1900,2710,2682.24,3.12,0,-2851,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,251,-8.79,1.88,12,0.15,-313.00,1465.00,4850,20240104,-43.30,2390,20240419,15.06,4850,-43.30,20240104,2390,15.06,20240419,4850,-43.30,20240104,2390,15.06,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N +20241126,141002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,30,2,1.11,35503800,13255,59.35,2700,2755,2650,3520,1900,2710,2678.52,3.12,0,-2501,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,250,-8.75,1.87,12,0.15,-313.00,1465.00,4850,20240104,-43.51,2390,20240419,14.64,4850,-43.51,20240104,2390,14.64,20240419,4850,-43.51,20240104,2390,14.64,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N +20241126,130958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,20,2,0.74,33478100,12515,56.04,2700,2730,2650,3520,1900,2710,2675.04,3.12,0,-2093,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,250,-8.72,1.86,12,0.14,-313.00,1465.00,4850,20240104,-43.71,2390,20240419,14.23,4850,-43.71,20240104,2390,14.23,20240419,4850,-43.71,20240104,2390,14.23,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N +20241126,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,15,2,0.55,33123480,12385,55.45,2700,2730,2650,3520,1900,2710,2674.48,3.12,0,-2091,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,249,-8.71,1.86,12,0.14,-313.00,1465.00,4850,20240104,-43.81,2390,20240419,14.02,4850,-43.81,20240104,2390,14.02,20240419,4850,-43.81,20240104,2390,14.02,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N +20241126,111008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-15,5,-0.55,29493935,11048,49.47,2700,2710,2650,3520,1900,2710,2669.62,3.12,0,-1261,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,246,-8.61,1.84,12,0.12,-313.00,1465.00,4850,20240104,-44.43,2390,20240419,12.76,4850,-44.43,20240104,2390,12.76,20240419,4850,-44.43,20240104,2390,12.76,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N +20241126,101013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-20,5,-0.74,18190310,6845,30.65,2700,2700,2650,3520,1900,2710,2657.46,3.12,0,-670,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,246,-8.59,1.84,12,0.07,-313.00,1465.00,4850,20240104,-44.54,2390,20240419,12.55,4850,-44.54,20240104,2390,12.55,20240419,4850,-44.54,20240104,2390,12.55,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N +20241126,091004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-15,5,-0.55,590645,220,0.99,2700,2700,2675,3520,1900,2710,2684.75,3.12,0,-10,2963,2836,2728,2601,2493,2782,2547,46,810,500,1840,5,1,9140444,246,-8.61,1.84,12,0.00,-313.00,1465.00,4850,20240104,-44.43,2390,20240419,12.76,4850,-44.43,20240104,2390,12.76,20240419,4850,-44.43,20240104,2390,12.76,20240419,0.89,N,179530,500,45 억,,285231,N,N,0,N,00,N 20241125,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-60,5,-2.17,59802395,21976,106.83,2770,2855,2620,3600,1940,2770,2721.26,3.08,0,3315,2836,2802,2766,2732,2696,2805,2735,46,830,500,1880,5,1,9140444,248,-8.66,1.85,12,0.24,-313.00,1465.00,4850,20240104,-44.12,2390,20240419,13.39,4850,-44.12,20240104,2390,13.39,20240419,4850,-44.12,20240104,2390,13.39,20240419,0.89,N,179530,500,45 억,,281916,N,N,0,N,00,N 20241125,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,-45,5,-1.62,56566595,20782,101.03,2770,2855,2620,3600,1940,2770,2721.90,3.08,0,3725,2836,2802,2766,2732,2696,2805,2735,46,830,500,1880,5,1,9140444,249,-8.71,1.86,12,0.23,-313.00,1465.00,4850,20240104,-43.81,2390,20240419,14.02,4850,-43.81,20240104,2390,14.02,20240419,4850,-43.81,20240104,2390,14.02,20240419,0.89,N,179530,500,45 억,,281916,N,N,0,N,00,N 20241125,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-65,5,-2.35,51563060,18931,92.03,2770,2855,2620,3600,1940,2770,2723.74,3.08,0,3786,2836,2802,2766,2732,2696,2805,2735,46,830,500,1880,5,1,9140444,247,-8.64,1.85,12,0.21,-313.00,1465.00,4850,20240104,-44.23,2390,20240419,13.18,4850,-44.23,20240104,2390,13.18,20240419,4850,-44.23,20240104,2390,13.18,20240419,0.89,N,179530,500,45 억,,281916,N,N,0,N,00,N diff --git a/179720/price/prices-20241101.csv b/179720/price/prices-20241101.csv index 441dda1ba5d9..8acd1a73a226 100644 --- a/179720/price/prices-20241101.csv +++ b/179720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160952,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241126,151001,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241126,141002,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241126,130958,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241126,121004,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241126,111008,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241126,101014,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241126,091005,57,100.00,KONEX,,,N,N,N,N, ,N,14900,0,3,0.00,0,0,0.00,0,0,0,17130,12670,14900,0.00,0.00,0,0,14900,14900,14900,14900,14900,14900,14900,11,2230,500,8940,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241125,160939,57,100.00,KONEX,,,N,N,N,N, ,N,14900,1900,2,14.62,14900,1,0.00,14900,14900,14900,14950,11050,13000,14900.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241125,150959,57,100.00,KONEX,,,N,N,N,N, ,N,14900,1900,2,14.62,14900,1,0.00,14900,14900,14900,14950,11050,13000,14900.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241125,140956,57,100.00,KONEX,,,N,N,N,N, ,N,14900,1900,2,14.62,14900,1,0.00,14900,14900,14900,14950,11050,13000,14900.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,335,-10.34,46.56,12,0.00,-1441.00,320.00,15000,20240216,-0.67,6000,20240610,148.33,15000,-0.67,20240216,6000,148.33,20240610,15000,-0.67,20240216,6000,148.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20241101.csv b/179900/price/prices-20241101.csv index 88f3fc7aaec3..2b0986de3077 100644 --- a/179900/price/prices-20241101.csv +++ b/179900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160953,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24000,200,2,0.84,468376850,19745,69.15,23400,24100,23350,30900,16700,23800,23721.29,5.13,0,3824,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3909,-14.58,19.72,12,0.12,-1646.00,1217.00,42550,20240112,-43.60,19250,20240923,24.68,42550,-43.60,20240112,19250,24.68,20240923,42550,-43.60,20240112,19250,24.68,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N +20241126,151002,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23900,100,2,0.42,413563200,17458,61.14,23400,24100,23350,30900,16700,23800,23689.04,5.13,0,3808,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3893,-14.52,19.64,12,0.11,-1646.00,1217.00,42550,20240112,-43.83,19250,20240923,24.16,42550,-43.83,20240112,19250,24.16,20240923,42550,-43.83,20240112,19250,24.16,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N +20241126,141002,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23600,-200,5,-0.84,259621300,10927,38.27,23400,24100,23400,30900,16700,23800,23759.61,5.13,0,2079,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3844,-14.34,19.39,12,0.07,-1646.00,1217.00,42550,20240112,-44.54,19250,20240923,22.60,42550,-44.54,20240112,19250,22.60,20240923,42550,-44.54,20240112,19250,22.60,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N +20241126,130959,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23700,-100,5,-0.42,232856800,9793,34.30,23400,24100,23400,30900,16700,23800,23777.88,5.13,0,2042,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3860,-14.40,19.47,12,0.06,-1646.00,1217.00,42550,20240112,-44.30,19250,20240923,23.12,42550,-44.30,20240112,19250,23.12,20240923,42550,-44.30,20240112,19250,23.12,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N +20241126,121004,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23600,-200,5,-0.84,197737550,8309,29.10,23400,24100,23400,30900,16700,23800,23798.00,5.13,0,1645,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3844,-14.34,19.39,12,0.05,-1646.00,1217.00,42550,20240112,-44.54,19250,20240923,22.60,42550,-44.54,20240112,19250,22.60,20240923,42550,-44.54,20240112,19250,22.60,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N +20241126,111009,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23850,50,2,0.21,186505550,7836,27.44,23400,24100,23400,30900,16700,23800,23801.12,5.13,0,1940,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3884,-14.49,19.60,12,0.05,-1646.00,1217.00,42550,20240112,-43.95,19250,20240923,23.90,42550,-43.95,20240112,19250,23.90,20240923,42550,-43.95,20240112,19250,23.90,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N +20241126,101014,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23800,0,3,0.00,124643600,5241,18.36,23400,24100,23400,30900,16700,23800,23782.41,5.13,0,524,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3876,-14.46,19.56,12,0.03,-1646.00,1217.00,42550,20240112,-44.07,19250,20240923,23.64,42550,-44.07,20240112,19250,23.64,20240923,42550,-44.07,20240112,19250,23.64,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N +20241126,091005,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23600,-200,5,-0.84,17459950,744,2.61,23400,23700,23400,30900,16700,23800,23467.67,5.13,0,-220,24733,24266,23683,23216,22633,24500,23450,81,7100,500,17130,50,1,16286895,3844,-14.34,19.39,12,0.00,-1646.00,1217.00,42550,20240112,-44.54,19250,20240923,22.60,42550,-44.54,20240112,19250,22.60,20240923,42550,-44.54,20240112,19250,22.60,20240923,0.18,N,179900,500,81 억,,835587,N,N,57,N,00,N 20241125,160940,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23800,0,3,0.00,672437200,28553,44.57,23600,24150,23100,30900,16700,23800,23550.49,5.15,0,3753,25533,24666,23633,22766,21733,24150,22250,81,7100,500,17130,50,1,16286895,3876,-14.46,19.56,12,0.18,-1646.00,1217.00,42550,20240112,-44.07,19250,20240923,23.64,42550,-44.07,20240112,19250,23.64,20240923,42550,-44.07,20240112,19250,23.64,20240923,0.18,N,179900,500,81 억,,838858,N,N,57,N,00,N 20241125,150959,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23400,-400,5,-1.68,610167350,25929,40.47,23600,24150,23100,30900,16700,23800,23532.24,5.15,0,4283,25533,24666,23633,22766,21733,24150,22250,81,7100,500,17130,50,1,16286895,3811,-14.22,19.23,12,0.16,-1646.00,1217.00,42550,20240112,-45.01,19250,20240923,21.56,42550,-45.01,20240112,19250,21.56,20240923,42550,-45.01,20240112,19250,21.56,20240923,0.18,N,179900,500,81 억,,838858,N,N,0,N,00,N 20241125,140956,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23550,-250,5,-1.05,427759950,18176,28.37,23600,24150,23100,30900,16700,23800,23534.33,5.15,0,1788,25533,24666,23633,22766,21733,24150,22250,81,7100,500,17130,50,1,16286895,3836,-14.31,19.35,12,0.11,-1646.00,1217.00,42550,20240112,-44.65,19250,20240923,22.34,42550,-44.65,20240112,19250,22.34,20240923,42550,-44.65,20240112,19250,22.34,20240923,0.18,N,179900,500,81 억,,838858,N,N,0,N,00,N diff --git a/180060/price/prices-20241101.csv b/180060/price/prices-20241101.csv index 38a1132fc665..6433484f8236 100644 --- a/180060/price/prices-20241101.csv +++ b/180060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160953,57,100.00,KONEX,,,N,N,N,N, ,N,6820,-240,5,-3.40,8263450,1154,539.25,7970,7970,6800,8110,6010,7060,7160.70,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,638,-6.28,0.85,12,0.01,-1086.00,8038.00,13500,20240226,-49.48,6200,20241113,10.00,13500,-49.48,20240226,6200,10.00,20241113,13500,-49.48,20240226,6200,10.00,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241126,151002,57,100.00,KONEX,,,N,N,N,N, ,N,7620,560,2,7.93,8242240,1151,537.85,7970,7970,6800,8110,6010,7060,7160.94,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,712,-7.02,0.95,12,0.01,-1086.00,8038.00,13500,20240226,-43.56,6200,20241113,22.90,13500,-43.56,20240226,6200,22.90,20241113,13500,-43.56,20240226,6200,22.90,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241126,141002,57,100.00,KONEX,,,N,N,N,N, ,N,7880,820,2,11.61,2498720,317,148.13,7970,7970,7870,8110,6010,7060,7882.40,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,737,-7.26,0.98,12,0.00,-1086.00,8038.00,13500,20240226,-41.63,6200,20241113,27.10,13500,-41.63,20240226,6200,27.10,20241113,13500,-41.63,20240226,6200,27.10,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241126,130959,57,100.00,KONEX,,,N,N,N,N, ,N,7880,820,2,11.61,2498720,317,148.13,7970,7970,7870,8110,6010,7060,7882.40,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,737,-7.26,0.98,12,0.00,-1086.00,8038.00,13500,20240226,-41.63,6200,20241113,27.10,13500,-41.63,20240226,6200,27.10,20241113,13500,-41.63,20240226,6200,27.10,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241126,121004,57,100.00,KONEX,,,N,N,N,N, ,N,7880,820,2,11.61,2498720,317,148.13,7970,7970,7870,8110,6010,7060,7882.40,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,737,-7.26,0.98,12,0.00,-1086.00,8038.00,13500,20240226,-41.63,6200,20241113,27.10,13500,-41.63,20240226,6200,27.10,20241113,13500,-41.63,20240226,6200,27.10,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241126,111009,57,100.00,KONEX,,,N,N,N,N, ,N,7930,870,2,12.32,499630,63,29.44,7970,7970,7930,8110,6010,7060,7930.63,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,741,-7.30,0.99,12,0.00,-1086.00,8038.00,13500,20240226,-41.26,6200,20241113,27.90,13500,-41.26,20240226,6200,27.90,20241113,13500,-41.26,20240226,6200,27.90,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241126,101014,57,100.00,KONEX,,,N,N,N,N, ,N,7930,870,2,12.32,499630,63,29.44,7970,7970,7930,8110,6010,7060,7930.63,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,741,-7.30,0.99,12,0.00,-1086.00,8038.00,13500,20240226,-41.26,6200,20241113,27.90,13500,-41.26,20240226,6200,27.90,20241113,13500,-41.26,20240226,6200,27.90,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241126,091005,57,100.00,KONEX,,,N,N,N,N, ,N,7970,910,2,12.89,7970,1,0.47,7970,7970,7970,8110,6010,7060,7970.00,0.00,0,0,7900,7480,7270,6850,6640,7375,6745,47,1050,500,4510,10,1,9347666,745,-7.34,0.99,12,0.00,-1086.00,8038.00,13500,20240226,-40.96,6200,20241113,28.55,13500,-40.96,20240226,6200,28.55,20241113,13500,-40.96,20240226,6200,28.55,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241125,160940,57,100.00,KONEX,,,N,N,N,N, ,N,7060,350,2,5.22,1512640,214,108.63,7690,7690,7060,7710,5710,6710,7068.41,0.00,0,0,7170,6940,6570,6340,5970,6755,6155,47,1000,500,4290,10,1,9347666,660,-6.50,0.88,12,0.00,-1086.00,8038.00,13500,20240226,-47.70,6200,20241113,13.87,13500,-47.70,20240226,6200,13.87,20241113,13500,-47.70,20240226,6200,13.87,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241125,151000,57,100.00,KONEX,,,N,N,N,N, ,N,7150,440,2,6.56,100640,14,7.11,7690,7690,7150,7710,5710,6710,7188.57,0.00,0,0,7170,6940,6570,6340,5970,6755,6155,47,1000,500,4290,10,1,9347666,668,-6.58,0.89,12,0.00,-1086.00,8038.00,13500,20240226,-47.04,6200,20241113,15.32,13500,-47.04,20240226,6200,15.32,20241113,13500,-47.04,20240226,6200,15.32,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241125,140956,57,100.00,KONEX,,,N,N,N,N, ,N,7150,440,2,6.56,100640,14,7.11,7690,7690,7150,7710,5710,6710,7188.57,0.00,0,0,7170,6940,6570,6340,5970,6755,6155,47,1000,500,4290,10,1,9347666,668,-6.58,0.89,12,0.00,-1086.00,8038.00,13500,20240226,-47.04,6200,20241113,15.32,13500,-47.04,20240226,6200,15.32,20241113,13500,-47.04,20240226,6200,15.32,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20241101.csv b/180400/price/prices-20241101.csv index 1f3da103565a..c9e0271650da 100644 --- a/180400/price/prices-20241101.csv +++ b/180400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1904,0,3,0.00,621540671,329200,37.39,1904,1921,1858,2475,1333,1904,1888.03,8.20,0,-22767,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,937,-2.34,3.10,12,0.67,-813.00,614.00,6317,20240116,-69.86,1639,20240709,16.17,6317,-69.86,20240116,1639,16.17,20240709,7280,-73.85,20240116,1639,16.17,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N +20241126,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1904,0,3,0.00,597496545,316564,35.96,1904,1921,1858,2475,1333,1904,1887.44,8.20,0,-22361,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,937,-2.34,3.10,12,0.64,-813.00,614.00,6317,20240116,-69.86,1639,20240709,16.17,6317,-69.86,20240116,1639,16.17,20240709,7280,-73.85,20240116,1639,16.17,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N +20241126,141003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1891,-13,5,-0.68,526037765,278919,31.68,1904,1921,1858,2475,1333,1904,1885.99,8.20,0,-35840,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,931,-2.33,3.08,12,0.57,-813.00,614.00,6317,20240116,-70.06,1639,20240709,15.38,6317,-70.06,20240116,1639,15.38,20240709,7280,-74.02,20240116,1639,15.38,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N +20241126,130959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1882,-22,5,-1.16,471492589,249873,28.38,1904,1921,1858,2475,1333,1904,1886.93,8.20,0,-29458,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,926,-2.31,3.07,12,0.51,-813.00,614.00,6317,20240116,-70.21,1639,20240709,14.83,6317,-70.21,20240116,1639,14.83,20240709,7280,-74.15,20240116,1639,14.83,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N +20241126,121005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1878,-26,5,-1.37,449617350,238231,27.06,1904,1921,1858,2475,1333,1904,1887.32,8.20,0,-28450,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,924,-2.31,3.06,12,0.48,-813.00,614.00,6317,20240116,-70.27,1639,20240709,14.58,6317,-70.27,20240116,1639,14.58,20240709,7280,-74.20,20240116,1639,14.58,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N +20241126,111009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,1,2,0.05,361097334,191552,21.76,1904,1921,1858,2475,1333,1904,1885.11,8.20,0,-11115,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,938,-2.34,3.10,12,0.39,-813.00,614.00,6317,20240116,-69.84,1639,20240709,16.23,6317,-69.84,20240116,1639,16.23,20240709,7280,-73.83,20240116,1639,16.23,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N +20241126,101015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1876,-28,5,-1.47,244687953,129971,14.76,1904,1921,1858,2475,1333,1904,1882.63,8.20,0,-24293,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,923,-2.31,3.06,12,0.26,-813.00,614.00,6317,20240116,-70.30,1639,20240709,14.46,6317,-70.30,20240116,1639,14.46,20240709,7280,-74.23,20240116,1639,14.46,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N +20241126,091006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1914,10,2,0.53,86396848,45660,5.19,1904,1914,1865,2475,1333,1904,1892.18,8.20,0,-6971,2042,1973,1871,1802,1700,2007,1836,246,571,500,1180,1,1,49219432,942,-2.35,3.12,12,0.09,-813.00,614.00,6317,20240116,-69.70,1639,20240709,16.78,6317,-69.70,20240116,1639,16.78,20240709,7280,-73.71,20240116,1639,16.78,20240709,0.20,N,180400,500,246 억,,4036482,N,N,0,N,00,N 20241125,160940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1904,124,2,6.97,1640258787,876539,122.39,1783,1940,1769,2310,1246,1780,1871.29,7.92,0,140154,2030,1904,1834,1708,1638,1870,1674,246,530,500,1100,1,1,49219432,937,-2.34,3.10,12,1.78,-813.00,614.00,6317,20240116,-69.86,1639,20240709,16.17,6317,-69.86,20240116,1639,16.17,20240709,7280,-73.85,20240116,1639,16.17,20240709,0.20,N,180400,500,246 억,,3900269,N,N,0,N,00,N 20241125,151000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1890,110,2,6.18,1570830969,839863,117.27,1783,1940,1769,2310,1246,1780,1870.34,7.92,0,140668,2030,1904,1834,1708,1638,1870,1674,246,530,500,1100,1,1,49219432,930,-2.32,3.08,12,1.71,-813.00,614.00,6317,20240116,-70.08,1639,20240709,15.31,6317,-70.08,20240116,1639,15.31,20240709,7280,-74.04,20240116,1639,15.31,20240709,0.20,N,180400,500,246 억,,3900269,N,N,0,N,00,N 20241125,140957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1890,110,2,6.18,1467438274,785063,109.61,1783,1940,1769,2310,1246,1780,1869.20,7.92,0,162464,2030,1904,1834,1708,1638,1870,1674,246,530,500,1100,1,1,49219432,930,-2.32,3.08,12,1.60,-813.00,614.00,6317,20240116,-70.08,1639,20240709,15.31,6317,-70.08,20240116,1639,15.31,20240709,7280,-74.04,20240116,1639,15.31,20240709,0.20,N,180400,500,246 억,,3900269,N,N,0,N,00,N diff --git a/180640/price/prices-20241101.csv b/180640/price/prices-20241101.csv index a2877954d66c..952f1d032480 100644 --- a/180640/price/prices-20241101.csv +++ b/180640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160953,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79400,2700,2,3.52,5599108400,71547,55.80,74600,80000,73800,99700,53700,76700,78256.51,22.10,0,-12856,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,53009,13.87,1.94,12,0.11,5723.00,41030.00,94900,20241017,-16.33,49300,20231117,61.05,94900,-16.33,20241017,54500,45.69,20240419,94900,-16.33,20241017,51200,55.08,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,33,N,00,N +20241126,151002,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79400,2700,2,3.52,5181912200,66293,51.70,74600,80000,73800,99700,53700,76700,78166.83,22.10,0,-12239,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,53009,13.87,1.94,12,0.10,5723.00,41030.00,94900,20241017,-16.33,49300,20231117,61.05,94900,-16.33,20241017,54500,45.69,20240419,94900,-16.33,20241017,51200,55.08,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,808,N,00,N +20241126,141003,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79200,2500,2,3.26,4368687600,56010,43.68,74600,80000,73800,99700,53700,76700,77998.37,22.10,0,-8241,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,52876,13.84,1.93,12,0.08,5723.00,41030.00,94900,20241017,-16.54,49300,20231117,60.65,94900,-16.54,20241017,54500,45.32,20240419,94900,-16.54,20241017,51200,54.69,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,808,N,00,N +20241126,131000,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79400,2700,2,3.52,3901953400,50108,39.08,74600,80000,73800,99700,53700,76700,77870.89,22.10,0,-5678,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,53009,13.87,1.94,12,0.08,5723.00,41030.00,94900,20241017,-16.33,49300,20231117,61.05,94900,-16.33,20241017,54500,45.69,20240419,94900,-16.33,20241017,51200,55.08,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,808,N,00,N +20241126,121005,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,78800,2100,2,2.74,3400221100,43782,34.15,74600,80000,73800,99700,53700,76700,77662.56,22.10,0,-4274,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,52609,13.77,1.92,12,0.07,5723.00,41030.00,94900,20241017,-16.97,49300,20231117,59.84,94900,-16.97,20241017,54500,44.59,20240419,94900,-16.97,20241017,51200,53.91,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,808,N,00,N +20241126,111010,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79600,2900,2,3.78,2616846000,33909,26.45,74600,79800,73800,99700,53700,76700,77172.62,22.10,0,-2912,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,53143,13.91,1.94,12,0.05,5723.00,41030.00,94900,20241017,-16.12,49300,20231117,61.46,94900,-16.12,20241017,54500,46.06,20240419,94900,-16.12,20241017,51200,55.47,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,808,N,00,N +20241126,101015,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,77800,1100,2,1.43,1377356300,18206,14.20,74600,78100,73800,99700,53700,76700,75653.92,22.10,0,-1438,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,51941,13.59,1.90,12,0.03,5723.00,41030.00,94900,20241017,-18.02,49300,20231117,57.81,94900,-18.02,20241017,54500,42.75,20240419,94900,-18.02,20241017,51200,51.95,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,808,N,00,N +20241126,091006,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74800,-1900,5,-2.48,413036900,5554,4.33,74600,75100,73800,99700,53700,76700,74367.04,22.10,0,-1177,80366,78532,77366,75532,74366,77950,74950,1669,23000,2500,53690,100,1,66762279,49938,13.07,1.82,12,0.01,5723.00,41030.00,94900,20241017,-21.18,49300,20231117,51.72,94900,-21.18,20241017,54500,37.25,20240419,94900,-21.18,20241017,51200,46.09,20231201,0.04,N,180640,2500,1669 억,,14756856,N,N,808,N,00,N 20241125,160940,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,76700,800,2,1.05,9901921600,128086,259.90,78600,79200,76200,98600,53200,75900,77310.71,22.12,0,-6572,78300,77100,75800,74600,73300,76450,73950,1669,22700,2500,53130,100,1,66762279,51207,13.40,1.87,12,0.19,5723.00,41030.00,94900,20241017,-19.18,49250,20231116,55.74,94900,-19.18,20241017,54500,40.73,20240419,94900,-19.18,20241017,51200,49.80,20231201,0.04,N,180640,2500,1669 억,,14768051,N,N,808,N,00,N 20241125,151000,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,77500,1600,2,2.11,4844418100,62196,126.20,78600,79200,76200,98600,53200,75900,77889.54,22.12,0,-1277,78300,77100,75800,74600,73300,76450,73950,1669,22700,2500,53130,100,1,66762279,51741,13.54,1.89,12,0.09,5723.00,41030.00,94900,20241017,-18.34,49250,20231116,57.36,94900,-18.34,20241017,54500,42.20,20240419,94900,-18.34,20241017,51200,51.37,20231201,0.04,N,180640,2500,1669 억,,14768051,N,N,4,N,00,N 20241125,140957,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,77600,1700,2,2.24,3363757900,43132,87.52,78600,79200,76200,98600,53200,75900,77987.52,22.12,0,-8,78300,77100,75800,74600,73300,76450,73950,1669,22700,2500,53130,100,1,66762279,51808,13.56,1.89,12,0.06,5723.00,41030.00,94900,20241017,-18.23,49250,20231116,57.56,94900,-18.23,20241017,54500,42.39,20240419,94900,-18.23,20241017,51200,51.56,20231201,0.04,N,180640,2500,1669 억,,14768051,N,N,4,N,00,N diff --git a/181710/price/prices-20241101.csv b/181710/price/prices-20241101.csv index 289ccd7a7982..5eec6a17994d 100644 --- a/181710/price/prices-20241101.csv +++ b/181710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160954,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16960,640,2,3.92,2322264800,138176,42.94,16410,17120,16270,21200,11430,16320,16806.57,9.91,0,-1705,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5727,-69.79,0.35,12,0.41,-243.00,48250.00,29250,20240220,-42.02,15510,20241114,9.35,29250,-42.02,20240220,15510,9.35,20241114,29250,-42.02,20240220,15510,9.35,20241114,0.89,N,181710,500,187 억,,3346498,N,N,306,N,00,N +20241126,151003,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16980,660,2,4.04,2151270630,128099,39.80,16410,17120,16270,21200,11430,16320,16793.81,9.91,0,-1049,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5733,-69.88,0.35,12,0.38,-243.00,48250.00,29250,20240220,-41.95,15510,20241114,9.48,29250,-41.95,20240220,15510,9.48,20241114,29250,-41.95,20240220,15510,9.48,20241114,0.89,N,181710,500,187 억,,3346498,N,N,28,N,00,N +20241126,141003,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17040,720,2,4.41,1960494730,116878,36.32,16410,17120,16270,21200,11430,16320,16773.86,9.91,0,679,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5754,-70.12,0.35,12,0.35,-243.00,48250.00,29250,20240220,-41.74,15510,20241114,9.86,29250,-41.74,20240220,15510,9.86,20241114,29250,-41.74,20240220,15510,9.86,20241114,0.89,N,181710,500,187 억,,3346498,N,N,28,N,00,N +20241126,131000,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16820,500,2,3.06,1457009430,87290,27.12,16410,17040,16270,21200,11430,16320,16691.60,9.91,0,-467,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5679,-69.22,0.35,12,0.26,-243.00,48250.00,29250,20240220,-42.50,15510,20241114,8.45,29250,-42.50,20240220,15510,8.45,20241114,29250,-42.50,20240220,15510,8.45,20241114,0.89,N,181710,500,187 억,,3346498,N,N,28,N,00,N +20241126,121006,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16860,540,2,3.31,1193842100,71597,22.25,16410,17040,16270,21200,11430,16320,16674.47,9.91,0,2666,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5693,-69.38,0.35,12,0.21,-243.00,48250.00,29250,20240220,-42.36,15510,20241114,8.70,29250,-42.36,20240220,15510,8.70,20241114,29250,-42.36,20240220,15510,8.70,20241114,0.89,N,181710,500,187 억,,3346498,N,N,28,N,00,N +20241126,111010,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16980,660,2,4.04,864543250,52213,16.22,16410,16990,16270,21200,11430,16320,16558.01,9.91,0,148,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5733,-69.88,0.35,12,0.15,-243.00,48250.00,29250,20240220,-41.95,15510,20241114,9.48,29250,-41.95,20240220,15510,9.48,20241114,29250,-41.95,20240220,15510,9.48,20241114,0.89,N,181710,500,187 억,,3346498,N,N,28,N,00,N +20241126,101015,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16390,70,2,0.43,508211620,30891,9.60,16410,16650,16270,21200,11430,16320,16451.77,9.91,0,-3303,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5534,-67.45,0.34,12,0.09,-243.00,48250.00,29250,20240220,-43.97,15510,20241114,5.67,29250,-43.97,20240220,15510,5.67,20241114,29250,-43.97,20240220,15510,5.67,20241114,0.89,N,181710,500,187 억,,3346498,N,N,28,N,00,N +20241126,091006,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16580,260,2,1.59,89596670,5412,1.68,16410,16650,16400,21200,11430,16320,16555.19,9.91,0,1814,17346,16832,16576,16062,15806,16705,15935,188,4880,500,12070,10,1,33766123,5598,-68.23,0.34,12,0.02,-243.00,48250.00,29250,20240220,-43.32,15510,20241114,6.90,29250,-43.32,20240220,15510,6.90,20241114,29250,-43.32,20240220,15510,6.90,20241114,0.89,N,181710,500,187 억,,3346498,N,N,28,N,00,N 20241125,160941,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16320,-660,5,-3.89,5283365210,319691,348.37,17090,17090,16320,22050,11890,16980,16526.49,10.10,0,-66782,17473,17226,17063,16816,16653,17145,16735,188,5070,500,12560,10,1,33766123,5511,-67.16,0.34,12,0.95,-243.00,48250.00,29250,20240220,-44.21,15510,20241114,5.22,29250,-44.21,20240220,15510,5.22,20241114,29250,-44.21,20240220,15510,5.22,20241114,0.88,N,181710,500,187 억,,3411312,N,N,28,N,00,N 20241125,151001,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16770,-210,5,-1.24,2132668740,126783,138.16,17090,17090,16560,22050,11890,16980,16821.41,10.10,0,-43543,17473,17226,17063,16816,16653,17145,16735,188,5070,500,12560,10,1,33766123,5663,-69.01,0.35,12,0.38,-243.00,48250.00,29250,20240220,-42.67,15510,20241114,8.12,29250,-42.67,20240220,15510,8.12,20241114,29250,-42.67,20240220,15510,8.12,20241114,0.88,N,181710,500,187 억,,3411312,N,N,73,N,00,N 20241125,140957,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16820,-160,5,-0.94,1603757370,95301,103.85,17090,17090,16560,22050,11890,16980,16828.34,10.10,0,-36438,17473,17226,17063,16816,16653,17145,16735,188,5070,500,12560,10,1,33766123,5679,-69.22,0.35,12,0.28,-243.00,48250.00,29250,20240220,-42.50,15510,20241114,8.45,29250,-42.50,20240220,15510,8.45,20241114,29250,-42.50,20240220,15510,8.45,20241114,0.88,N,181710,500,187 억,,3411312,N,N,73,N,00,N diff --git a/182360/price/prices-20241101.csv b/182360/price/prices-20241101.csv index 88230ce2d68b..7c02bd99d339 100644 --- a/182360/price/prices-20241101.csv +++ b/182360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160954,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15800,710,2,4.71,2417367940,155885,95.51,15010,15810,14770,19610,10570,15090,15508.45,3.23,0,33310,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2302,19.95,2.71,12,1.07,792.00,5829.00,22850,20240123,-30.85,10940,20240805,44.42,22850,-30.85,20240123,10940,44.42,20240805,22850,-30.85,20240123,10940,44.42,20240805,6.01,N,182360,500,72 억,,470572,N,N,315,N,00,N +20241126,151003,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15770,680,2,4.51,2196948380,141924,86.96,15010,15810,14770,19610,10570,15090,15481.04,3.23,0,31097,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2298,19.91,2.71,12,0.97,792.00,5829.00,22850,20240123,-30.98,10940,20240805,44.15,22850,-30.98,20240123,10940,44.15,20240805,22850,-30.98,20240123,10940,44.15,20240805,6.01,N,182360,500,72 억,,470572,N,N,247,N,00,N +20241126,141004,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15650,560,2,3.71,1935592890,125329,76.79,15010,15810,14770,19610,10570,15090,15445.42,3.23,0,29402,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2280,19.76,2.68,12,0.86,792.00,5829.00,22850,20240123,-31.51,10940,20240805,43.05,22850,-31.51,20240123,10940,43.05,20240805,22850,-31.51,20240123,10940,43.05,20240805,6.01,N,182360,500,72 억,,470572,N,N,247,N,00,N +20241126,131000,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15720,630,2,4.17,1282364540,83676,51.27,15010,15720,14770,19610,10570,15090,15326.68,3.23,0,15493,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2291,19.85,2.70,12,0.57,792.00,5829.00,22850,20240123,-31.20,10940,20240805,43.69,22850,-31.20,20240123,10940,43.69,20240805,22850,-31.20,20240123,10940,43.69,20240805,6.01,N,182360,500,72 억,,470572,N,N,247,N,00,N +20241126,121006,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15260,170,2,1.13,582556160,38613,23.66,15010,15360,14770,19610,10570,15090,15087.01,3.23,0,6053,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2224,19.27,2.62,12,0.26,792.00,5829.00,22850,20240123,-33.22,10940,20240805,39.49,22850,-33.22,20240123,10940,39.49,20240805,22850,-33.22,20240123,10940,39.49,20240805,6.01,N,182360,500,72 억,,470572,N,N,247,N,00,N +20241126,111010,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15320,230,2,1.52,546017840,36220,22.19,15010,15360,14770,19610,10570,15090,15074.84,3.23,0,5660,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2232,19.34,2.63,12,0.25,792.00,5829.00,22850,20240123,-32.95,10940,20240805,40.04,22850,-32.95,20240123,10940,40.04,20240805,22850,-32.95,20240123,10940,40.04,20240805,6.01,N,182360,500,72 억,,470572,N,N,247,N,00,N +20241126,101016,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15110,20,2,0.13,327576740,21869,13.40,15010,15200,14770,19610,10570,15090,14976.62,3.23,0,2086,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2202,19.08,2.59,12,0.15,792.00,5829.00,22850,20240123,-33.87,10940,20240805,38.12,22850,-33.87,20240123,10940,38.12,20240805,22850,-33.87,20240123,10940,38.12,20240805,6.01,N,182360,500,72 억,,470572,N,N,247,N,00,N +20241126,091007,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14990,-100,5,-0.66,194931800,13063,8.00,15010,15020,14770,19610,10570,15090,14916.21,3.23,0,1754,16056,15572,15226,14742,14396,15815,14985,73,4520,500,10560,10,1,14571557,2184,18.93,2.57,12,0.09,792.00,5829.00,22850,20240123,-34.40,10940,20240805,37.02,22850,-34.40,20240123,10940,37.02,20240805,22850,-34.40,20240123,10940,37.02,20240805,6.01,N,182360,500,72 억,,470572,N,N,247,N,00,N 20241125,160941,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15090,190,2,1.28,2477463420,162640,218.93,14950,15710,14880,19370,10430,14900,15233.05,3.36,0,-17200,15400,15150,14950,14700,14500,15275,14825,73,4470,500,10430,10,1,14571557,2199,19.05,2.59,12,1.12,792.00,5829.00,22850,20240123,-33.96,10940,20240805,37.93,22850,-33.96,20240123,10940,37.93,20240805,22850,-33.96,20240123,10940,37.93,20240805,6.25,N,182360,500,72 억,,489712,N,N,247,N,00,N 20241125,151001,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14900,0,3,0.00,2295664370,150508,202.60,14950,15710,14900,19370,10430,14900,15253.01,3.36,0,-9303,15400,15150,14950,14700,14500,15275,14825,73,4470,500,10430,10,1,14571557,2171,18.81,2.56,12,1.03,792.00,5829.00,22850,20240123,-34.79,10940,20240805,36.20,22850,-34.79,20240123,10940,36.20,20240805,22850,-34.79,20240123,10940,36.20,20240805,6.25,N,182360,500,72 억,,489712,N,N,137,N,00,N 20241125,140958,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14960,60,2,0.40,1843212390,120354,162.01,14950,15710,14950,19370,10430,14900,15315.27,3.36,0,4156,15400,15150,14950,14700,14500,15275,14825,73,4470,500,10430,10,1,14571557,2180,18.89,2.57,12,0.83,792.00,5829.00,22850,20240123,-34.53,10940,20240805,36.75,22850,-34.53,20240123,10940,36.75,20240805,22850,-34.53,20240123,10940,36.75,20240805,6.25,N,182360,500,72 억,,489712,N,N,137,N,00,N diff --git a/182400/price/prices-20241101.csv b/182400/price/prices-20241101.csv index 6a4a149e5dd7..72b7239d35b1 100644 --- a/182400/price/prices-20241101.csv +++ b/182400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160954,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241126,151003,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241126,141004,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241126,131000,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241126,121006,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241126,111011,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241126,101016,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N +20241126,091007,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N 20241125,160941,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N 20241125,151001,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N 20241125,140958,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N diff --git a/183190/price/prices-20241101.csv b/183190/price/prices-20241101.csv index bb334b514be8..794c34a90479 100644 --- a/183190/price/prices-20241101.csv +++ b/183190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160955,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10480,50,2,0.48,593157460,57122,209.69,10320,10550,10260,13550,7310,10430,10384.05,5.88,0,-15454,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,4035,4.56,0.39,12,0.15,2300.00,26790.00,12240,20240605,-14.38,9670,20240415,8.38,12240,-14.38,20240605,9670,8.38,20240415,12240,-14.38,20240605,9670,8.38,20240415,0.20,N,183190,500,194 억,,2263650,N,N,4,N,00,N +20241126,151004,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10460,30,2,0.29,548205920,52822,193.91,10320,10550,10260,13550,7310,10430,10378.36,5.88,0,-13287,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,4027,4.55,0.39,12,0.14,2300.00,26790.00,12240,20240605,-14.54,9670,20240415,8.17,12240,-14.54,20240605,9670,8.17,20240415,12240,-14.54,20240605,9670,8.17,20240415,0.20,N,183190,500,194 억,,2263650,N,N,245,N,00,N +20241126,141004,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10350,-80,5,-0.77,271515580,26272,96.44,10320,10430,10260,13550,7310,10430,10334.79,5.88,0,-7271,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,3985,4.50,0.39,12,0.07,2300.00,26790.00,12240,20240605,-15.44,9670,20240415,7.03,12240,-15.44,20240605,9670,7.03,20240415,12240,-15.44,20240605,9670,7.03,20240415,0.20,N,183190,500,194 억,,2263650,N,N,245,N,00,N +20241126,131001,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10330,-100,5,-0.96,190065900,18396,67.53,10320,10430,10260,13550,7310,10430,10331.91,5.88,0,-4968,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,3977,4.49,0.39,12,0.05,2300.00,26790.00,12240,20240605,-15.60,9670,20240415,6.83,12240,-15.60,20240605,9670,6.83,20240415,12240,-15.60,20240605,9670,6.83,20240415,0.20,N,183190,500,194 억,,2263650,N,N,245,N,00,N +20241126,121006,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10340,-90,5,-0.86,172483960,16694,61.28,10320,10430,10260,13550,7310,10430,10332.09,5.88,0,-3498,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,3981,4.50,0.39,12,0.04,2300.00,26790.00,12240,20240605,-15.52,9670,20240415,6.93,12240,-15.52,20240605,9670,6.93,20240415,12240,-15.52,20240605,9670,6.93,20240415,0.20,N,183190,500,194 억,,2263650,N,N,245,N,00,N +20241126,111011,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10310,-120,5,-1.15,145214640,14052,51.58,10320,10430,10260,13550,7310,10430,10334.09,5.88,0,-1987,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,3970,4.48,0.38,12,0.04,2300.00,26790.00,12240,20240605,-15.77,9670,20240415,6.62,12240,-15.77,20240605,9670,6.62,20240415,12240,-15.77,20240605,9670,6.62,20240415,0.20,N,183190,500,194 억,,2263650,N,N,245,N,00,N +20241126,101016,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10310,-120,5,-1.15,110330350,10669,39.17,10320,10430,10260,13550,7310,10430,10341.21,5.88,0,-1616,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,3970,4.48,0.38,12,0.03,2300.00,26790.00,12240,20240605,-15.77,9670,20240415,6.62,12240,-15.77,20240605,9670,6.62,20240415,12240,-15.77,20240605,9670,6.62,20240415,0.20,N,183190,500,194 억,,2263650,N,N,245,N,00,N +20241126,091007,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10400,-30,5,-0.29,4778070,462,1.70,10320,10430,10320,13550,7310,10430,10342.14,5.88,0,16,10603,10516,10363,10276,10123,10560,10320,195,3120,500,8130,10,1,38501886,4004,4.52,0.39,12,0.00,2300.00,26790.00,12240,20240605,-15.03,9670,20240415,7.55,12240,-15.03,20240605,9670,7.55,20240415,12240,-15.03,20240605,9670,7.55,20240415,0.20,N,183190,500,194 억,,2263650,N,N,245,N,00,N 20241125,160942,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10430,180,2,1.76,280092150,27102,75.38,10250,10450,10210,13320,7180,10250,10334.73,5.88,0,577,10403,10326,10253,10176,10103,10290,10140,195,3070,500,7990,10,1,38501886,4016,4.53,0.39,12,0.07,2300.00,26790.00,12240,20240605,-14.79,9670,20240415,7.86,12240,-14.79,20240605,9670,7.86,20240415,12240,-14.79,20240605,9670,7.86,20240415,0.20,N,183190,500,194 억,,2262746,N,N,245,N,00,N 20241125,151002,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10390,140,2,1.37,264627110,25617,71.25,10250,10450,10210,13320,7180,10250,10330.14,5.88,0,810,10403,10326,10253,10176,10103,10290,10140,195,3070,500,7990,10,1,38501886,4000,4.52,0.39,12,0.07,2300.00,26790.00,12240,20240605,-15.11,9670,20240415,7.45,12240,-15.11,20240605,9670,7.45,20240415,12240,-15.11,20240605,9670,7.45,20240415,0.20,N,183190,500,194 억,,2262746,N,N,42,N,00,N 20241125,140958,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10410,160,2,1.56,196491460,19078,53.06,10250,10430,10210,13320,7180,10250,10299.37,5.88,0,872,10403,10326,10253,10176,10103,10290,10140,195,3070,500,7990,10,1,38501886,4008,4.53,0.39,12,0.05,2300.00,26790.00,12240,20240605,-14.95,9670,20240415,7.65,12240,-14.95,20240605,9670,7.65,20240415,12240,-14.95,20240605,9670,7.65,20240415,0.20,N,183190,500,194 억,,2262746,N,N,42,N,00,N diff --git a/183300/price/prices-20241101.csv b/183300/price/prices-20241101.csv index 0a5f719012a9..e6abf2b073b6 100644 --- a/183300/price/prices-20241101.csv +++ b/183300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160955,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39950,1400,2,3.63,4196612600,106596,45.19,38850,40000,38350,50100,27000,38550,39369.32,28.77,0,6855,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4179,13.01,1.96,12,1.02,3070.00,20347.00,98400,20240516,-59.40,38350,20241126,4.17,98400,-59.40,20240516,38350,4.17,20241126,98400,-59.40,20240516,38350,4.17,20241126,1.58,N,183300,500,52 억,,3010061,N,N,436,N,00,N +20241126,151004,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39800,1250,2,3.24,3900012800,99166,42.04,38850,40000,38350,50100,27000,38550,39328.20,28.77,0,7064,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4163,12.96,1.96,12,0.95,3070.00,20347.00,98400,20240516,-59.55,38350,20241126,3.78,98400,-59.55,20240516,38350,3.78,20241126,98400,-59.55,20240516,38350,3.78,20241126,1.58,N,183300,500,52 억,,3010061,N,N,257,N,00,N +20241126,141005,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39550,1000,2,2.59,3046740550,77696,32.94,38850,39950,38350,50100,27000,38550,39213.69,28.77,0,5948,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4137,12.88,1.94,12,0.74,3070.00,20347.00,98400,20240516,-59.81,38350,20241126,3.13,98400,-59.81,20240516,38350,3.13,20241126,98400,-59.81,20240516,38350,3.13,20241126,1.58,N,183300,500,52 억,,3010061,N,N,257,N,00,N +20241126,131001,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39300,750,2,1.95,2558881900,65326,27.69,38850,39950,38350,50100,27000,38550,39171.05,28.77,0,6011,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4111,12.80,1.93,12,0.62,3070.00,20347.00,98400,20240516,-60.06,38350,20241126,2.48,98400,-60.06,20240516,38350,2.48,20241126,98400,-60.06,20240516,38350,2.48,20241126,1.58,N,183300,500,52 억,,3010061,N,N,257,N,00,N +20241126,121007,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39100,550,2,1.43,2200102700,56205,23.83,38850,39950,38350,50100,27000,38550,39144.36,28.77,0,5570,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4090,12.74,1.92,12,0.54,3070.00,20347.00,98400,20240516,-60.26,38350,20241126,1.96,98400,-60.26,20240516,38350,1.96,20241126,98400,-60.26,20240516,38350,1.96,20241126,1.58,N,183300,500,52 억,,3010061,N,N,257,N,00,N +20241126,111011,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39200,650,2,1.69,1971436700,50357,21.35,38850,39950,38350,50100,27000,38550,39149.33,28.77,0,4848,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4101,12.77,1.93,12,0.48,3070.00,20347.00,98400,20240516,-60.16,38350,20241126,2.22,98400,-60.16,20240516,38350,2.22,20241126,98400,-60.16,20240516,38350,2.22,20241126,1.58,N,183300,500,52 억,,3010061,N,N,257,N,00,N +20241126,101016,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39100,550,2,1.43,1685190350,43050,18.25,38850,39950,38350,50100,27000,38550,39145.09,28.77,0,1634,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4090,12.74,1.92,12,0.41,3070.00,20347.00,98400,20240516,-60.26,38350,20241126,1.96,98400,-60.26,20240516,38350,1.96,20241126,98400,-60.26,20240516,38350,1.96,20241126,1.58,N,183300,500,52 억,,3010061,N,N,257,N,00,N +20241126,091008,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38500,-50,5,-0.13,291988900,7577,3.21,38850,38850,38350,50100,27000,38550,38536.20,28.77,0,-5254,40750,39650,39050,37950,37350,39350,37650,52,11550,500,27750,50,1,10460684,4027,12.54,1.89,12,0.07,3070.00,20347.00,98400,20240516,-60.87,38350,20241126,0.39,98400,-60.87,20240516,38350,0.39,20241126,98400,-60.87,20240516,38350,0.39,20241126,1.58,N,183300,500,52 억,,3010061,N,N,257,N,00,N 20241125,160942,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38550,-50,5,-0.13,9151699000,235044,193.97,39150,40150,38450,50100,27050,38600,38936.43,29.03,0,-11266,39733,39166,38883,38316,38033,39025,38175,52,11500,500,27790,50,1,10460684,4033,12.56,1.89,12,2.25,3070.00,20347.00,98400,20240516,-60.82,38450,20241125,0.26,98400,-60.82,20240516,38450,0.26,20241125,98400,-60.82,20240516,38450,0.26,20241125,1.56,N,183300,500,52 억,,3036698,N,N,257,N,00,N 20241125,151002,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38850,250,2,0.65,6658722700,170407,140.63,39150,40150,38450,50100,27050,38600,39075.43,29.03,0,-6116,39733,39166,38883,38316,38033,39025,38175,52,11500,500,27790,50,1,10460684,4064,12.65,1.91,12,1.63,3070.00,20347.00,98400,20240516,-60.52,38450,20241125,1.04,98400,-60.52,20240516,38450,1.04,20241125,98400,-60.52,20240516,38450,1.04,20241125,1.56,N,183300,500,52 억,,3036698,N,N,47,N,00,N 20241125,140958,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38750,150,2,0.39,5152677650,131512,108.53,39150,40150,38600,50100,27050,38600,39180.33,29.03,0,-7204,39733,39166,38883,38316,38033,39025,38175,52,11500,500,27790,50,1,10460684,4054,12.62,1.90,12,1.26,3070.00,20347.00,98400,20240516,-60.62,38600,20241125,0.39,98400,-60.62,20240516,38600,0.39,20241125,98400,-60.62,20240516,38600,0.39,20241125,1.56,N,183300,500,52 억,,3036698,N,N,47,N,00,N diff --git a/183490/price/prices-20241101.csv b/183490/price/prices-20241101.csv index 3deb6971f39f..768148888d25 100644 --- a/183490/price/prices-20241101.csv +++ b/183490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1288,-13,5,-1.00,99926546,77356,57.32,1377,1377,1281,1691,911,1301,1291.78,5.74,0,-22787,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1096,-11.71,0.57,12,0.09,-110.00,2273.00,2220,20240509,-41.98,1230,20241115,4.72,2220,-41.98,20240509,1230,4.72,20241115,2220,-41.98,20240509,1230,4.72,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N +20241126,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1295,-6,5,-0.46,86183759,66693,49.42,1377,1377,1281,1691,911,1301,1292.25,5.74,0,-16545,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1102,-11.77,0.57,12,0.08,-110.00,2273.00,2220,20240509,-41.67,1230,20241115,5.28,2220,-41.67,20240509,1230,5.28,20241115,2220,-41.67,20240509,1230,5.28,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N +20241126,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1293,-8,5,-0.61,81973158,63432,47.00,1377,1377,1281,1691,911,1301,1292.30,5.74,0,-16681,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1100,-11.75,0.57,12,0.07,-110.00,2273.00,2220,20240509,-41.76,1230,20241115,5.12,2220,-41.76,20240509,1230,5.12,20241115,2220,-41.76,20240509,1230,5.12,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N +20241126,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1288,-13,5,-1.00,75361157,58300,43.20,1377,1377,1281,1691,911,1301,1292.64,5.74,0,-15537,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1096,-11.71,0.57,12,0.07,-110.00,2273.00,2220,20240509,-41.98,1230,20241115,4.72,2220,-41.98,20240509,1230,4.72,20241115,2220,-41.98,20240509,1230,4.72,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N +20241126,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1290,-11,5,-0.85,65786891,50875,37.70,1377,1377,1281,1691,911,1301,1293.11,5.74,0,-13226,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1097,-11.73,0.57,12,0.06,-110.00,2273.00,2220,20240509,-41.89,1230,20241115,4.88,2220,-41.89,20240509,1230,4.88,20241115,2220,-41.89,20240509,1230,4.88,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N +20241126,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1303,2,2,0.15,44434771,34344,25.45,1377,1377,1281,1691,911,1301,1293.81,5.74,0,-11769,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1108,-11.85,0.57,12,0.04,-110.00,2273.00,2220,20240509,-41.31,1230,20241115,5.93,2220,-41.31,20240509,1230,5.93,20241115,2220,-41.31,20240509,1230,5.93,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N +20241126,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1304,3,2,0.23,41481589,32068,23.76,1377,1377,1281,1691,911,1301,1293.55,5.74,0,-11366,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1109,-11.85,0.57,12,0.04,-110.00,2273.00,2220,20240509,-41.26,1230,20241115,6.02,2220,-41.26,20240509,1230,6.02,20241115,2220,-41.26,20240509,1230,6.02,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N +20241126,091008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1295,-6,5,-0.46,7390493,5658,4.19,1377,1377,1295,1691,911,1301,1306.20,5.74,0,-1298,1357,1328,1304,1275,1251,1343,1290,425,390,500,910,1,1,85065562,1102,-11.77,0.57,12,0.01,-110.00,2273.00,2220,20240509,-41.67,1230,20241115,5.28,2220,-41.67,20240509,1230,5.28,20241115,2220,-41.67,20240509,1230,5.28,20241115,0.70,N,183490,500,425 억,,4883447,N,N,1,N,00,N 20241125,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1301,-2,5,-0.15,175257663,134634,38.73,1285,1333,1280,1693,913,1303,1301.73,5.75,0,-12405,1475,1389,1340,1254,1205,1432,1297,425,390,500,910,1,1,85065562,1107,-11.83,0.57,12,0.16,-110.00,2273.00,2220,20240509,-41.40,1230,20241115,5.77,2220,-41.40,20240509,1230,5.77,20241115,2220,-41.40,20240509,1230,5.77,20241115,0.67,N,183490,500,425 억,,4892119,N,N,1,N,00,N 20241125,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1295,-8,5,-0.61,169682009,130346,37.50,1285,1333,1280,1693,913,1303,1301.78,5.75,0,-10049,1475,1389,1340,1254,1205,1432,1297,425,390,500,910,1,1,85065562,1102,-11.77,0.57,12,0.15,-110.00,2273.00,2220,20240509,-41.67,1230,20241115,5.28,2220,-41.67,20240509,1230,5.28,20241115,2220,-41.67,20240509,1230,5.28,20241115,0.67,N,183490,500,425 억,,4892119,N,N,33,N,00,N 20241125,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1291,-12,5,-0.92,150275599,115353,33.19,1285,1333,1280,1693,913,1303,1302.75,5.75,0,-8805,1475,1389,1340,1254,1205,1432,1297,425,390,500,910,1,1,85065562,1098,-11.74,0.57,12,0.14,-110.00,2273.00,2220,20240509,-41.85,1230,20241115,4.96,2220,-41.85,20240509,1230,4.96,20241115,2220,-41.85,20240509,1230,4.96,20241115,0.67,N,183490,500,425 억,,4892119,N,N,33,N,00,N diff --git a/184230/price/prices-20241101.csv b/184230/price/prices-20241101.csv index 760214fe5ba5..d4f618e1b8a3 100644 --- a/184230/price/prices-20241101.csv +++ b/184230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,498,-2,5,-0.40,36907731,73844,59.49,519,519,498,650,350,500,499.81,0.60,0,-760,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,312,-33.20,0.57,12,0.12,-15.00,869.00,886,20240313,-43.79,424,20240806,17.45,886,-43.79,20240313,424,17.45,20240806,886,-43.79,20240313,424,17.45,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N +20241126,151005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,498,-2,5,-0.40,36450246,72929,58.75,519,519,498,650,350,500,499.80,0.60,0,-760,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,312,-33.20,0.57,12,0.12,-15.00,869.00,886,20240313,-43.79,424,20240806,17.45,886,-43.79,20240313,424,17.45,20240806,886,-43.79,20240313,424,17.45,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N +20241126,141005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,1,2,0.20,27162022,54293,43.74,519,519,498,650,350,500,500.29,0.60,0,-2512,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.09,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N +20241126,131001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,0,3,0.00,25057518,50084,40.35,519,519,498,650,350,500,500.31,0.60,0,-1038,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,313,-33.33,0.58,12,0.08,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N +20241126,121007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,1,2,0.20,23640486,47250,38.06,519,519,498,650,350,500,500.33,0.60,0,-1038,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.08,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N +20241126,111012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,1,2,0.20,21593127,43156,34.77,519,519,498,650,350,500,500.35,0.60,0,-733,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.07,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N +20241126,101017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,502,2,2,0.40,5649176,11258,9.07,519,519,500,650,350,500,501.79,0.60,0,-2753,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,314,-33.47,0.58,12,0.02,-15.00,869.00,886,20240313,-43.34,424,20240806,18.40,886,-43.34,20240313,424,18.40,20240806,886,-43.34,20240313,424,18.40,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N +20241126,091009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,0,3,0.00,3879423,7732,6.23,519,519,500,650,350,500,501.74,0.60,0,-1838,515,507,500,492,485,504,489,63,150,100,350,1,1,62599161,313,-33.33,0.58,12,0.01,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.21,N,184230,100,62 억,,376821,N,N,0,N,00,N 20241125,160942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,1,2,0.20,62211934,124135,333.68,506,508,493,648,350,499,501.16,0.57,0,20645,506,502,497,493,488,504,495,63,149,100,340,1,1,62599161,313,-33.33,0.58,12,0.20,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.21,N,184230,100,62 억,,355609,N,N,0,N,00,N 20241125,151003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,2,2,0.40,61779893,123272,331.36,506,508,493,648,350,499,501.17,0.57,0,20903,506,502,497,493,488,504,495,63,149,100,340,1,1,62599161,314,-33.40,0.58,12,0.20,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.21,N,184230,100,62 억,,355609,N,N,0,N,00,N 20241125,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,499,0,3,0.00,60758558,121230,325.87,506,508,493,648,350,499,501.18,0.57,0,20963,506,502,497,493,488,504,495,63,149,100,340,1,1,62599161,312,-33.27,0.57,12,0.19,-15.00,869.00,886,20240313,-43.68,424,20240806,17.69,886,-43.68,20240313,424,17.69,20240806,886,-43.68,20240313,424,17.69,20240806,0.21,N,184230,100,62 억,,355609,N,N,0,N,00,N diff --git a/185190/price/prices-20241101.csv b/185190/price/prices-20241101.csv index ed48487a9fcb..203e3450a145 100644 --- a/185190/price/prices-20241101.csv +++ b/185190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160956,57,100.00,KONEX,,,N,N,N,N, ,N,876,-154,4,-14.95,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241126,151005,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241126,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241126,131002,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241126,121008,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241126,111012,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241126,101017,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241126,091009,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241125,160943,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241125,151003,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241125,140959,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20241101.csv b/185490/price/prices-20241101.csv index b16a58733d60..4eb2de7b69d7 100644 --- a/185490/price/prices-20241101.csv +++ b/185490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,25,2,0.88,243456680,86264,283.89,2770,2930,2740,3685,1985,2835,2822.21,0.70,0,12072,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,773,-2.93,1.22,12,0.32,-976.00,2339.00,4895,20231221,-41.57,2430,20240624,17.70,4720,-39.41,20240816,2430,17.70,20240624,4895,-41.57,20231221,2430,17.70,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N +20241126,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2865,30,2,1.06,226617915,80364,264.48,2770,2930,2740,3685,1985,2835,2819.89,0.70,0,9623,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,774,-2.94,1.22,12,0.30,-976.00,2339.00,4895,20231221,-41.47,2430,20240624,17.90,4720,-39.30,20240816,2430,17.90,20240624,4895,-41.47,20231221,2430,17.90,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N +20241126,141006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,40,2,1.41,216519895,76843,252.89,2770,2930,2740,3685,1985,2835,2817.69,0.70,0,8296,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,777,-2.95,1.23,12,0.28,-976.00,2339.00,4895,20231221,-41.27,2430,20240624,18.31,4720,-39.09,20240816,2430,18.31,20240624,4895,-41.27,20231221,2430,18.31,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N +20241126,131002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,65,2,2.29,208543395,74099,243.86,2770,2900,2740,3685,1985,2835,2814.39,0.70,0,8544,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,784,-2.97,1.24,12,0.27,-976.00,2339.00,4895,20231221,-40.76,2430,20240624,19.34,4720,-38.56,20240816,2430,19.34,20240624,4895,-40.76,20231221,2430,19.34,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N +20241126,121008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,15,2,0.53,171071060,61000,200.75,2770,2865,2740,3685,1985,2835,2804.44,0.70,0,-1382,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,770,-2.92,1.22,12,0.23,-976.00,2339.00,4895,20231221,-41.78,2430,20240624,17.28,4720,-39.62,20240816,2430,17.28,20240624,4895,-41.78,20231221,2430,17.28,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N +20241126,111013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,5,2,0.18,162955000,58154,191.38,2770,2865,2740,3685,1985,2835,2802.13,0.70,0,-1232,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,768,-2.91,1.21,12,0.22,-976.00,2339.00,4895,20231221,-41.98,2430,20240624,16.87,4720,-39.83,20240816,2430,16.87,20240624,4895,-41.98,20231221,2430,16.87,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N +20241126,101018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,-5,5,-0.18,154103495,55012,181.04,2770,2865,2740,3685,1985,2835,2801.27,0.70,0,-1155,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,765,-2.90,1.21,12,0.20,-976.00,2339.00,4895,20231221,-42.19,2430,20240624,16.46,4720,-40.04,20240816,2430,16.46,20240624,4895,-42.19,20231221,2430,16.46,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N +20241126,091009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,5,2,0.18,37801575,13541,44.56,2770,2865,2770,3685,1985,2835,2791.64,0.70,0,1830,2951,2892,2861,2802,2771,2922,2832,135,850,500,1980,5,1,27029784,768,-2.91,1.21,12,0.05,-976.00,2339.00,4895,20231221,-41.98,2430,20240624,16.87,4720,-39.83,20240816,2430,16.87,20240624,4895,-41.98,20231221,2430,16.87,20240624,0.16,N,185490,500,135 억,,188003,N,N,0,N,00,N 20241125,160943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-25,5,-0.87,86525495,30183,199.31,2830,2920,2830,3715,2005,2860,2866.73,0.68,0,4010,3016,2937,2881,2802,2746,2910,2775,135,855,500,2000,5,1,27029784,766,-2.90,1.21,12,0.11,-976.00,2339.00,4895,20231221,-42.08,2430,20240624,16.67,4720,-39.94,20240816,2430,16.67,20240624,4895,-42.08,20231221,2430,16.67,20240624,0.16,N,185490,500,135 억,,183993,N,N,0,N,00,N 20241125,151003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2865,5,2,0.17,83253420,29030,191.69,2830,2920,2830,3715,2005,2860,2867.84,0.68,0,4010,3016,2937,2881,2802,2746,2910,2775,135,855,500,2000,5,1,27029784,774,-2.94,1.22,12,0.11,-976.00,2339.00,4895,20231221,-41.47,2430,20240624,17.90,4720,-39.30,20240816,2430,17.90,20240624,4895,-41.47,20231221,2430,17.90,20240624,0.16,N,185490,500,135 억,,183993,N,N,0,N,00,N 20241125,141000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,15,2,0.52,69466655,24179,159.66,2830,2920,2830,3715,2005,2860,2873.02,0.68,0,3967,3016,2937,2881,2802,2746,2910,2775,135,855,500,2000,5,1,27029784,777,-2.95,1.23,12,0.09,-976.00,2339.00,4895,20231221,-41.27,2430,20240624,18.31,4720,-39.09,20240816,2430,18.31,20240624,4895,-41.27,20231221,2430,18.31,20240624,0.16,N,185490,500,135 억,,183993,N,N,0,N,00,N diff --git a/185750/price/prices-20241101.csv b/185750/price/prices-20241101.csv index aecd88f81bc3..80c87b4afec4 100644 --- a/185750/price/prices-20241101.csv +++ b/185750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160957,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,93600,-2100,5,-2.19,3162998600,33762,117.68,94800,95600,93100,124400,67000,95700,93685.18,15.49,0,-9268,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12331,5.80,1.43,12,0.26,16131.00,65569.00,136500,20231227,-31.43,93100,20241126,0.54,130900,-28.50,20240102,93100,0.54,20241126,137800,-32.08,20231226,93100,0.54,20241126,0.68,N,185750,2500,329 억,,2041116,N,N,59,N,00,N +20241126,151006,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,93300,-2400,5,-2.51,2920475700,31167,108.63,94800,95600,93100,124400,67000,95700,93704.10,15.49,0,-9116,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12292,5.78,1.42,12,0.24,16131.00,65569.00,136500,20231227,-31.65,93100,20241126,0.21,130900,-28.72,20240102,93100,0.21,20241126,137800,-32.29,20231226,93100,0.21,20241126,0.68,N,185750,2500,329 억,,2041116,N,N,344,N,00,N +20241126,141006,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,93100,-2600,5,-2.72,2518359600,26859,93.62,94800,95600,93100,124400,67000,95700,93762.22,15.49,0,-8841,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12265,5.77,1.42,12,0.20,16131.00,65569.00,136500,20231227,-31.79,93100,20241126,0.00,130900,-28.88,20240102,93100,0.00,20241126,137800,-32.44,20231226,93100,0.00,20241126,0.68,N,185750,2500,329 억,,2041116,N,N,344,N,00,N +20241126,131002,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,93600,-2100,5,-2.19,1940185500,20663,72.02,94800,95600,93300,124400,67000,95700,93896.60,15.49,0,-6509,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12331,5.80,1.43,12,0.16,16131.00,65569.00,136500,20231227,-31.43,93300,20241126,0.32,130900,-28.50,20240102,93300,0.32,20241126,137800,-32.08,20231226,93300,0.32,20241126,0.68,N,185750,2500,329 억,,2041116,N,N,344,N,00,N +20241126,121008,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,93500,-2200,5,-2.30,1637441200,17424,60.73,94800,95600,93300,124400,67000,95700,93976.19,15.49,0,-5811,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12318,5.80,1.43,12,0.13,16131.00,65569.00,136500,20231227,-31.50,93300,20241126,0.21,130900,-28.57,20240102,93300,0.21,20241126,137800,-32.15,20231226,93300,0.21,20241126,0.68,N,185750,2500,329 억,,2041116,N,N,344,N,00,N +20241126,111013,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,93700,-2000,5,-2.09,1327341300,14108,49.17,94800,95600,93300,124400,67000,95700,94084.30,15.49,0,-4893,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12344,5.81,1.43,12,0.11,16131.00,65569.00,136500,20231227,-31.36,93300,20241126,0.43,130900,-28.42,20240102,93300,0.43,20241126,137800,-32.00,20231226,93300,0.43,20241126,0.68,N,185750,2500,329 억,,2041116,N,N,344,N,00,N +20241126,101018,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,93600,-2100,5,-2.19,968477200,10274,35.81,94800,95600,93300,124400,67000,95700,94264.86,15.49,0,-3569,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12331,5.80,1.43,12,0.08,16131.00,65569.00,136500,20231227,-31.43,93300,20241126,0.32,130900,-28.50,20240102,93300,0.32,20241126,137800,-32.08,20231226,93300,0.32,20241126,0.68,N,185750,2500,329 억,,2041116,N,N,344,N,00,N +20241126,091009,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95200,-500,5,-0.52,106026200,1117,3.89,94800,95500,94800,124400,67000,95700,94920.50,15.49,0,-315,97100,96400,95100,94400,93100,96750,94750,329,28700,2500,72730,100,1,13174420,12542,5.90,1.45,12,0.01,16131.00,65569.00,136500,20231227,-30.26,93400,20241122,1.93,130900,-27.27,20240102,93400,1.93,20241122,137800,-30.91,20231226,93400,1.93,20241122,0.68,N,185750,2500,329 억,,2041116,N,N,344,N,00,N 20241125,160943,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95700,1700,2,1.81,2722730900,28672,93.87,94400,95800,93800,122200,65800,94000,94958.76,15.45,0,6429,96400,95200,94300,93100,92200,94750,92650,329,28200,2500,71440,100,1,13174420,12608,5.93,1.46,12,0.22,16131.00,65569.00,136500,20231227,-29.89,93400,20241122,2.46,130900,-26.89,20240102,93400,2.46,20241122,137800,-30.55,20231226,93400,2.46,20241122,0.68,N,185750,2500,329 억,,2035924,N,N,344,N,00,N 20241125,151004,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95400,1400,2,1.49,2332893700,24596,80.52,94400,95800,93800,122200,65800,94000,94848.50,15.45,0,6589,96400,95200,94300,93100,92200,94750,92650,329,28200,2500,71440,100,1,13174420,12568,5.91,1.45,12,0.19,16131.00,65569.00,136500,20231227,-30.11,93400,20241122,2.14,130900,-27.12,20240102,93400,2.14,20241122,137800,-30.77,20231226,93400,2.14,20241122,0.68,N,185750,2500,329 억,,2035924,N,N,15,N,00,N 20241125,141000,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95100,1100,2,1.17,2030974000,21425,70.14,94400,95800,93800,122200,65800,94000,94794.59,15.45,0,5594,96400,95200,94300,93100,92200,94750,92650,329,28200,2500,71440,100,1,13174420,12529,5.90,1.45,12,0.16,16131.00,65569.00,136500,20231227,-30.33,93400,20241122,1.82,130900,-27.35,20240102,93400,1.82,20241122,137800,-30.99,20231226,93400,1.82,20241122,0.68,N,185750,2500,329 억,,2035924,N,N,15,N,00,N diff --git a/186230/price/prices-20241101.csv b/186230/price/prices-20241101.csv index 2cd195d7c12c..2dfa697f40e4 100644 --- a/186230/price/prices-20241101.csv +++ b/186230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9030,60,2,0.67,353555590,39236,109.55,8950,9180,8830,11660,6280,8970,9010.98,0.62,0,5077,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,977,-7.63,2.24,12,0.36,-1183.00,4027.00,13630,20240521,-33.75,7000,20231117,29.00,13630,-33.75,20240521,7760,16.37,20241113,13630,-33.75,20240521,7000,29.00,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N +20241126,151006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8980,10,2,0.11,334449350,37115,103.63,8950,9180,8830,11660,6280,8970,9011.16,0.62,0,5783,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,972,-7.59,2.23,12,0.34,-1183.00,4027.00,13630,20240521,-34.12,7000,20231117,28.29,13630,-34.12,20240521,7760,15.72,20241113,13630,-34.12,20240521,7000,28.29,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N +20241126,141006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9040,70,2,0.78,289309830,32077,89.57,8950,9180,8830,11660,6280,8970,9019.23,0.62,0,5015,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,978,-7.64,2.24,12,0.30,-1183.00,4027.00,13630,20240521,-33.68,7000,20231117,29.14,13630,-33.68,20240521,7760,16.49,20241113,13630,-33.68,20240521,7000,29.14,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N +20241126,131003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9000,30,2,0.33,126811920,14129,39.45,8950,9180,8830,11660,6280,8970,8975.29,0.62,0,745,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,974,-7.61,2.23,12,0.13,-1183.00,4027.00,13630,20240521,-33.97,7000,20231117,28.57,13630,-33.97,20240521,7760,15.98,20241113,13630,-33.97,20240521,7000,28.57,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N +20241126,121009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9030,60,2,0.67,105495060,11762,32.84,8950,9180,8830,11660,6280,8970,8969.14,0.62,0,857,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,977,-7.63,2.24,12,0.11,-1183.00,4027.00,13630,20240521,-33.75,7000,20231117,29.00,13630,-33.75,20240521,7760,16.37,20241113,13630,-33.75,20240521,7000,29.00,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N +20241126,111013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9040,70,2,0.78,93174530,10394,29.02,8950,9180,8830,11660,6280,8970,8964.26,0.62,0,1019,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,978,-7.64,2.24,12,0.10,-1183.00,4027.00,13630,20240521,-33.68,7000,20231117,29.14,13630,-33.68,20240521,7760,16.49,20241113,13630,-33.68,20240521,7000,29.14,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N +20241126,101018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9040,70,2,0.78,77482870,8658,24.17,8950,9180,8830,11660,6280,8970,8949.28,0.62,0,1281,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,978,-7.64,2.24,12,0.08,-1183.00,4027.00,13630,20240521,-33.68,7000,20231117,29.14,13630,-33.68,20240521,7760,16.49,20241113,13630,-33.68,20240521,7000,29.14,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N +20241126,091010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9020,50,2,0.56,5999040,662,1.85,8950,9180,8950,11660,6280,8970,9061.99,0.62,0,-227,9396,9182,9066,8852,8736,9125,8795,54,2690,500,6270,10,1,10820188,976,-7.62,2.24,12,0.01,-1183.00,4027.00,13630,20240521,-33.82,7000,20231117,28.86,13630,-33.82,20240521,7760,16.24,20241113,13630,-33.82,20240521,7000,28.86,20231207,1.57,N,186230,500,54 억,,67004,N,N,0,N,00,N 20241125,160944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8970,-150,5,-1.64,325132790,35813,123.26,9120,9280,8950,11850,6390,9120,9078.63,0.71,0,-9990,9420,9270,9110,8960,8800,9345,9035,54,2730,500,6380,10,1,10820188,971,-7.58,2.23,12,0.33,-1183.00,4027.00,13630,20240521,-34.19,7000,20231117,28.14,13630,-34.19,20240521,7760,15.59,20241113,13630,-34.19,20240521,7000,28.14,20231207,1.58,N,186230,500,54 억,,76762,N,N,0,N,00,N 20241125,151004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8980,-140,5,-1.54,316388930,34838,119.90,9120,9280,8950,11850,6390,9120,9081.72,0.71,0,-9566,9420,9270,9110,8960,8800,9345,9035,54,2730,500,6380,10,1,10820188,972,-7.59,2.23,12,0.32,-1183.00,4027.00,13630,20240521,-34.12,7000,20231117,28.29,13630,-34.12,20240521,7760,15.72,20241113,13630,-34.12,20240521,7000,28.29,20231207,1.58,N,186230,500,54 억,,76762,N,N,0,N,00,N 20241125,141000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9030,-90,5,-0.99,237646210,26059,89.69,9120,9280,8950,11850,6390,9120,9119.54,0.71,0,-10123,9420,9270,9110,8960,8800,9345,9035,54,2730,500,6380,10,1,10820188,977,-7.63,2.24,12,0.24,-1183.00,4027.00,13630,20240521,-33.75,7000,20231117,29.00,13630,-33.75,20240521,7760,16.37,20241113,13630,-33.75,20240521,7000,29.00,20231207,1.58,N,186230,500,54 억,,76762,N,N,0,N,00,N diff --git a/187220/price/prices-20241101.csv b/187220/price/prices-20241101.csv index 8d4a8e229a67..cbec4e3710f2 100644 --- a/187220/price/prices-20241101.csv +++ b/187220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,85,2,2.77,428558290,135786,325.20,3110,3295,3080,3980,2150,3065,3156.13,1.09,0,-9674,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,368,-2.48,0.43,12,1.16,-1269.00,7330.00,9480,20231227,-66.77,2760,20240909,14.13,9160,-65.61,20240103,2760,14.13,20240909,9480,-66.77,20231227,2760,14.13,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N +20241126,151006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,110,2,3.59,413151610,130909,313.52,3110,3295,3080,3980,2150,3065,3156.02,1.09,0,-9408,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,371,-2.50,0.43,12,1.12,-1269.00,7330.00,9480,20231227,-66.51,2760,20240909,15.04,9160,-65.34,20240103,2760,15.04,20240909,9480,-66.51,20231227,2760,15.04,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N +20241126,141007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,75,2,2.45,205641035,65586,157.08,3110,3175,3080,3980,2150,3065,3135.44,1.09,0,-9974,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,367,-2.47,0.43,12,0.56,-1269.00,7330.00,9480,20231227,-66.88,2760,20240909,13.77,9160,-65.72,20240103,2760,13.77,20240909,9480,-66.88,20231227,2760,13.77,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N +20241126,131003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,60,2,1.96,179826440,57322,137.29,3110,3175,3080,3980,2150,3065,3137.13,1.09,0,-10343,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,366,-2.46,0.43,12,0.49,-1269.00,7330.00,9480,20231227,-67.04,2760,20240909,13.22,9160,-65.88,20240103,2760,13.22,20240909,9480,-67.04,20231227,2760,13.22,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N +20241126,121009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,65,2,2.12,162729910,51875,124.24,3110,3175,3080,3980,2150,3065,3136.96,1.09,0,-11400,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,366,-2.47,0.43,12,0.44,-1269.00,7330.00,9480,20231227,-66.98,2760,20240909,13.41,9160,-65.83,20240103,2760,13.41,20240909,9480,-66.98,20231227,2760,13.41,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N +20241126,111014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,80,2,2.61,160225865,51076,122.33,3110,3175,3080,3980,2150,3065,3137.01,1.09,0,-11327,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,368,-2.48,0.43,12,0.44,-1269.00,7330.00,9480,20231227,-66.82,2760,20240909,13.95,9160,-65.67,20240103,2760,13.95,20240909,9480,-66.82,20231227,2760,13.95,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N +20241126,101019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,65,2,2.12,114831145,36649,87.77,3110,3175,3080,3980,2150,3065,3133.27,1.09,0,-9798,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,366,-2.47,0.43,12,0.31,-1269.00,7330.00,9480,20231227,-66.98,2760,20240909,13.41,9160,-65.83,20240103,2760,13.41,20240909,9480,-66.98,20231227,2760,13.41,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N +20241126,091010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,25,2,0.82,15754570,5052,12.10,3110,3145,3085,3980,2150,3065,3118.48,1.09,0,-2270,3155,3110,3075,3030,2995,3132,3052,58,915,500,1830,5,1,11698021,361,-2.43,0.42,12,0.04,-1269.00,7330.00,9480,20231227,-67.41,2760,20240909,11.96,9160,-66.27,20240103,2760,11.96,20240909,9480,-67.41,20231227,2760,11.96,20240909,1.80,N,187220,500,58 억,,126959,N,N,0,N,00,N 20241125,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,25,2,0.82,128384655,41617,88.53,3040,3120,3040,3950,2130,3040,3084.91,0.93,0,17916,3183,3111,3063,2991,2943,3087,2967,58,910,500,1820,5,1,11698021,359,-2.42,0.42,12,0.36,-1269.00,7330.00,9480,20231227,-67.67,2760,20240909,11.05,9160,-66.54,20240103,2760,11.05,20240909,9480,-67.67,20231227,2760,11.05,20240909,1.82,N,187220,500,58 억,,109082,N,N,0,N,00,N 20241125,151004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,15,2,0.49,123880965,40148,85.41,3040,3120,3040,3950,2130,3040,3085.61,0.93,0,16917,3183,3111,3063,2991,2943,3087,2967,58,910,500,1820,5,1,11698021,357,-2.41,0.42,12,0.34,-1269.00,7330.00,9480,20231227,-67.77,2760,20240909,10.69,9160,-66.65,20240103,2760,10.69,20240909,9480,-67.77,20231227,2760,10.69,20240909,1.82,N,187220,500,58 억,,109082,N,N,0,N,00,N 20241125,141001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,70,2,2.30,95661550,30998,65.94,3040,3120,3040,3950,2130,3040,3086.06,0.93,0,14400,3183,3111,3063,2991,2943,3087,2967,58,910,500,1820,5,1,11698021,364,-2.45,0.42,12,0.26,-1269.00,7330.00,9480,20231227,-67.19,2760,20240909,12.68,9160,-66.05,20240103,2760,12.68,20240909,9480,-67.19,20231227,2760,12.68,20240909,1.82,N,187220,500,58 억,,109082,N,N,0,N,00,N diff --git a/187270/price/prices-20241101.csv b/187270/price/prices-20241101.csv index f33639ea3e01..93467010ce37 100644 --- a/187270/price/prices-20241101.csv +++ b/187270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,35,2,1.12,68607290,21901,33.29,3120,3155,3085,4055,2185,3120,3132.61,0.70,0,693,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,320,8.09,0.50,12,0.22,390.00,6296.00,5890,20240403,-46.43,2930,20241115,7.68,5890,-46.43,20240403,2930,7.68,20241115,5890,-46.43,20240403,2930,7.68,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N +20241126,151006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,35,2,1.12,56091415,17932,27.25,3120,3155,3085,4055,2185,3120,3128.01,0.70,0,329,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,320,8.09,0.50,12,0.18,390.00,6296.00,5890,20240403,-46.43,2930,20241115,7.68,5890,-46.43,20240403,2930,7.68,20241115,5890,-46.43,20240403,2930,7.68,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N +20241126,141007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,35,2,1.12,46457730,14878,22.61,3120,3155,3085,4055,2185,3120,3122.58,0.70,0,331,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,320,8.09,0.50,12,0.15,390.00,6296.00,5890,20240403,-46.43,2930,20241115,7.68,5890,-46.43,20240403,2930,7.68,20241115,5890,-46.43,20240403,2930,7.68,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N +20241126,131003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,35,2,1.12,43015815,13786,20.95,3120,3155,3085,4055,2185,3120,3120.25,0.70,0,346,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,320,8.09,0.50,12,0.14,390.00,6296.00,5890,20240403,-46.43,2930,20241115,7.68,5890,-46.43,20240403,2930,7.68,20241115,5890,-46.43,20240403,2930,7.68,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N +20241126,121009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,0,3,0.00,40513145,12989,19.74,3120,3155,3085,4055,2185,3120,3119.03,0.70,0,645,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,316,8.00,0.50,12,0.13,390.00,6296.00,5890,20240403,-47.03,2930,20241115,6.48,5890,-47.03,20240403,2930,6.48,20241115,5890,-47.03,20240403,2930,6.48,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N +20241126,111014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-5,5,-0.16,35493350,11385,17.30,3120,3155,3085,4055,2185,3120,3117.55,0.70,0,825,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,316,7.99,0.49,12,0.11,390.00,6296.00,5890,20240403,-47.11,2930,20241115,6.31,5890,-47.11,20240403,2930,6.31,20241115,5890,-47.11,20240403,2930,6.31,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N +20241126,101019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,30,2,0.96,31887935,10231,15.55,3120,3150,3085,4055,2185,3120,3116.80,0.70,0,14,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,320,8.08,0.50,12,0.10,390.00,6296.00,5890,20240403,-46.52,2930,20241115,7.51,5890,-46.52,20240403,2930,7.51,20241115,5890,-46.52,20240403,2930,7.51,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N +20241126,091010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-5,5,-0.16,21428530,6895,10.48,3120,3120,3085,4055,2185,3120,3107.84,0.70,0,-140,3163,3141,3113,3091,3063,3127,3077,51,935,500,2240,5,1,10143845,316,7.99,0.49,12,0.07,390.00,6296.00,5890,20240403,-47.11,2930,20241115,6.31,5890,-47.11,20240403,2930,6.31,20241115,5890,-47.11,20240403,2930,6.31,20241115,2.97,N,187270,500,50 억,,71085,N,N,0,N,00,N 20241125,160944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-20,5,-0.64,203868590,65796,597.22,3135,3135,3085,4080,2200,3140,3098.16,0.62,0,8348,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,316,8.00,0.50,12,0.65,390.00,6296.00,5890,20240403,-47.03,2930,20241115,6.48,5890,-47.03,20240403,2930,6.48,20241115,5890,-47.03,20240403,2930,6.48,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N 20241125,151005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-20,5,-0.64,197971775,63906,580.07,3135,3135,3085,4080,2200,3140,3097.86,0.62,0,8206,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,316,8.00,0.50,12,0.63,390.00,6296.00,5890,20240403,-47.03,2930,20241115,6.48,5890,-47.03,20240403,2930,6.48,20241115,5890,-47.03,20240403,2930,6.48,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N 20241125,141001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-15,5,-0.48,186716200,60307,547.40,3135,3135,3085,4080,2200,3140,3096.09,0.62,0,8173,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,317,8.01,0.50,12,0.59,390.00,6296.00,5890,20240403,-46.94,2930,20241115,6.66,5890,-46.94,20240403,2930,6.66,20241115,5890,-46.94,20240403,2930,6.66,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N diff --git a/187420/price/prices-20241101.csv b/187420/price/prices-20241101.csv index 5d6c975b006a..7a4609607c47 100644 --- a/187420/price/prices-20241101.csv +++ b/187420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,-60,5,-1.52,609308665,158216,77.40,3925,3935,3795,5130,2765,3950,3850.77,0.52,0,17387,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,934,-30.87,4.12,12,0.66,-126.00,944.00,5930,20241030,-34.40,2880,20240805,35.07,5930,-34.40,20241030,2880,35.07,20240805,5930,-34.40,20241030,2880,35.07,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N +20241126,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,-70,5,-1.77,580867465,150885,73.81,3925,3935,3795,5130,2765,3950,3849.73,0.52,0,16372,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,932,-30.79,4.11,12,0.63,-126.00,944.00,5930,20241030,-34.57,2880,20240805,34.72,5930,-34.57,20241030,2880,34.72,20240805,5930,-34.57,20241030,2880,34.72,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N +20241126,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,-115,5,-2.91,526099450,136754,66.90,3925,3935,3795,5130,2765,3950,3847.05,0.52,0,14229,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,921,-30.44,4.06,12,0.57,-126.00,944.00,5930,20241030,-35.33,2880,20240805,33.16,5930,-35.33,20241030,2880,33.16,20240805,5930,-35.33,20241030,2880,33.16,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N +20241126,131004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-125,5,-3.16,465739105,120925,59.16,3925,3935,3800,5130,2765,3950,3851.47,0.52,0,8148,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,918,-30.36,4.05,12,0.50,-126.00,944.00,5930,20241030,-35.50,2880,20240805,32.81,5930,-35.50,20241030,2880,32.81,20240805,5930,-35.50,20241030,2880,32.81,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N +20241126,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,-80,5,-2.03,335026100,86764,42.45,3925,3935,3820,5130,2765,3950,3861.35,0.52,0,4332,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,929,-30.71,4.10,12,0.36,-126.00,944.00,5930,20241030,-34.74,2880,20240805,34.38,5930,-34.74,20241030,2880,34.38,20240805,5930,-34.74,20241030,2880,34.38,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N +20241126,111014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,-95,5,-2.41,313810690,81268,39.76,3925,3935,3820,5130,2765,3950,3861.43,0.52,0,6372,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,926,-30.60,4.08,12,0.34,-126.00,944.00,5930,20241030,-34.99,2880,20240805,33.85,5930,-34.99,20241030,2880,33.85,20240805,5930,-34.99,20241030,2880,33.85,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N +20241126,101020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,-105,5,-2.66,252942805,65504,32.04,3925,3935,3820,5130,2765,3950,3861.48,0.52,0,6978,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,923,-30.52,4.07,12,0.27,-126.00,944.00,5930,20241030,-35.16,2880,20240805,33.51,5930,-35.16,20241030,2880,33.51,20240805,5930,-35.16,20241030,2880,33.51,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N +20241126,091011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,-35,5,-0.89,21630915,5512,2.70,3925,3935,3915,5130,2765,3950,3924.32,0.52,0,247,4140,4045,3980,3885,3820,4012,3852,120,1180,500,2760,5,1,24008445,940,-31.07,4.15,12,0.02,-126.00,944.00,5930,20241030,-33.98,2880,20240805,35.94,5930,-33.98,20241030,2880,35.94,20240805,5930,-33.98,20241030,2880,35.94,20240805,0.02,N,187420,500,120 억,,124091,N,N,0,N,00,N 20241125,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,0,3,0.00,806515350,202744,68.05,3955,4075,3915,5130,2765,3950,3978.00,0.61,0,-22249,4076,4012,3966,3902,3856,4045,3935,120,1180,500,2760,5,1,24008445,948,-31.35,4.18,12,0.84,-126.00,944.00,5930,20241030,-33.39,2880,20240805,37.15,5930,-33.39,20241030,2880,37.15,20240805,5930,-33.39,20241030,2880,37.15,20240805,0.02,N,187420,500,120 억,,147127,N,N,0,N,00,N 20241125,151005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-30,5,-0.76,790210430,198599,66.66,3955,4075,3915,5130,2765,3950,3978.92,0.61,0,-21635,4076,4012,3966,3902,3856,4045,3935,120,1180,500,2760,5,1,24008445,941,-31.11,4.15,12,0.83,-126.00,944.00,5930,20241030,-33.90,2880,20240805,36.11,5930,-33.90,20241030,2880,36.11,20240805,5930,-33.90,20241030,2880,36.11,20240805,0.02,N,187420,500,120 억,,147127,N,N,0,N,00,N 20241125,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,15,2,0.38,656228710,164554,55.23,3955,4075,3930,5130,2765,3950,3987.92,0.61,0,-17674,4076,4012,3966,3902,3856,4045,3935,120,1180,500,2760,5,1,24008445,952,-31.47,4.20,12,0.69,-126.00,944.00,5930,20241030,-33.14,2880,20240805,37.67,5930,-33.14,20241030,2880,37.67,20240805,5930,-33.14,20241030,2880,37.67,20240805,0.02,N,187420,500,120 억,,147127,N,N,0,N,00,N diff --git a/187660/price/prices-20241101.csv b/187660/price/prices-20241101.csv index 1942ac5ae03f..03d8ea73387d 100644 --- a/187660/price/prices-20241101.csv +++ b/187660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,105,2,3.02,999552910,280886,124.28,3460,3630,3460,4520,2440,3480,3558.47,1.80,0,50741,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,783,-28.23,2.82,12,1.29,-127.00,1273.00,3970,20241023,-9.70,1876,20231222,91.10,3970,-9.70,20241023,1922,86.52,20240102,3970,-9.70,20241023,1876,91.10,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N +20241126,151007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,105,2,3.02,885640835,249116,110.23,3460,3630,3460,4520,2440,3480,3555.13,1.80,0,52577,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,783,-28.23,2.82,12,1.14,-127.00,1273.00,3970,20241023,-9.70,1876,20231222,91.10,3970,-9.70,20241023,1922,86.52,20240102,3970,-9.70,20241023,1876,91.10,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N +20241126,141008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,95,2,2.73,726677585,204337,90.41,3460,3630,3460,4520,2440,3480,3556.27,1.80,0,42740,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,781,-28.15,2.81,12,0.94,-127.00,1273.00,3970,20241023,-9.95,1876,20231222,90.57,3970,-9.95,20241023,1922,86.00,20240102,3970,-9.95,20241023,1876,90.57,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N +20241126,131004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,70,2,2.01,567105275,159210,70.45,3460,3630,3460,4520,2440,3480,3562.00,1.80,0,30600,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,775,-27.95,2.79,12,0.73,-127.00,1273.00,3970,20241023,-10.58,1876,20231222,89.23,3970,-10.58,20241023,1922,84.70,20240102,3970,-10.58,20241023,1876,89.23,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N +20241126,121010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,135,2,3.88,525785260,147649,65.33,3460,3630,3460,4520,2440,3480,3561.05,1.80,0,32644,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,789,-28.46,2.84,12,0.68,-127.00,1273.00,3970,20241023,-8.94,1876,20231222,92.70,3970,-8.94,20241023,1922,88.09,20240102,3970,-8.94,20241023,1876,92.70,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N +20241126,111014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,90,2,2.59,392190925,110552,48.92,3460,3630,3460,4520,2440,3480,3547.57,1.80,0,25995,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,780,-28.11,2.80,12,0.51,-127.00,1273.00,3970,20241023,-10.08,1876,20231222,90.30,3970,-10.08,20241023,1922,85.74,20240102,3970,-10.08,20241023,1876,90.30,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N +20241126,101020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,95,2,2.73,279367725,79030,34.97,3460,3630,3460,4520,2440,3480,3534.96,1.80,0,16458,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,781,-28.15,2.81,12,0.36,-127.00,1273.00,3970,20241023,-9.95,1876,20231222,90.57,3970,-9.95,20241023,1922,86.00,20240102,3970,-9.95,20241023,1876,90.57,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N +20241126,091011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,75,2,2.16,41728900,11842,5.24,3460,3630,3460,4520,2440,3480,3523.81,1.80,0,1344,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,776,-27.99,2.79,12,0.05,-127.00,1273.00,3970,20241023,-10.45,1876,20231222,89.50,3970,-10.45,20241023,1922,84.96,20240102,3970,-10.45,20241023,1876,89.50,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N 20241125,160945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,-35,5,-1.00,791148815,225362,84.45,3530,3585,3425,4565,2465,3515,3510.64,2.04,0,-52773,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,760,-27.40,2.73,12,1.03,-127.00,1273.00,3970,20241023,-12.34,1876,20231222,85.50,3970,-12.34,20241023,1922,81.06,20240102,3970,-12.34,20241023,1876,85.50,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N 20241125,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,5,2,0.14,737530955,210010,78.69,3530,3585,3425,4565,2465,3515,3511.88,2.04,0,-53385,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,769,-27.72,2.77,12,0.96,-127.00,1273.00,3970,20241023,-11.34,1876,20231222,87.63,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1876,87.63,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N 20241125,141002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-20,5,-0.57,588756265,167827,62.89,3530,3585,3425,4565,2465,3515,3508.11,2.04,0,-42870,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,763,-27.52,2.75,12,0.77,-127.00,1273.00,3970,20241023,-11.96,1876,20231222,86.30,3970,-11.96,20241023,1922,81.84,20240102,3970,-11.96,20241023,1876,86.30,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N diff --git a/187790/price/prices-20241101.csv b/187790/price/prices-20241101.csv index 0111567fe59a..a5e5dc004c22 100644 --- a/187790/price/prices-20241101.csv +++ b/187790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241126,151007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241126,141008,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241126,131004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241126,121010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241126,111015,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241126,101020,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241126,091011,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241125,160945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241125,151005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241125,141002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1529,-32.96,20231128,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20241101.csv b/187870/price/prices-20241101.csv index 282acff7d7ea..de215dadea2d 100644 --- a/187870/price/prices-20241101.csv +++ b/187870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13080,-140,5,-1.06,8046310,613,13.86,13150,13220,13080,17180,9260,13220,13126.12,0.79,0,-51,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,920,12.79,0.65,12,0.01,1023.00,20221.00,17570,20240618,-25.55,11250,20240805,16.27,17570,-25.55,20240618,11250,16.27,20240805,17570,-25.55,20240618,11250,16.27,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N +20241126,151008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13160,-60,5,-0.45,2950740,224,5.06,13150,13220,13120,17180,9260,13220,13172.95,0.79,0,-24,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,926,12.86,0.65,12,0.00,1023.00,20221.00,17570,20240618,-25.10,11250,20240805,16.98,17570,-25.10,20240618,11250,16.98,20240805,17570,-25.10,20240618,11250,16.98,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N +20241126,141009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13190,-30,5,-0.23,1764840,134,3.03,13150,13220,13120,17180,9260,13220,13170.45,0.79,0,-5,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,928,12.89,0.65,12,0.00,1023.00,20221.00,17570,20240618,-24.93,11250,20240805,17.24,17570,-24.93,20240618,11250,17.24,20240805,17570,-24.93,20240618,11250,17.24,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N +20241126,131005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13130,-90,5,-0.68,1738460,132,2.98,13150,13220,13120,17180,9260,13220,13170.15,0.79,0,-5,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,924,12.83,0.65,12,0.00,1023.00,20221.00,17570,20240618,-25.27,11250,20240805,16.71,17570,-25.27,20240618,11250,16.71,20240805,17570,-25.27,20240618,11250,16.71,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N +20241126,121011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13130,-90,5,-0.68,1646550,125,2.83,13150,13220,13120,17180,9260,13220,13172.40,0.79,0,-5,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,924,12.83,0.65,12,0.00,1023.00,20221.00,17570,20240618,-25.27,11250,20240805,16.71,17570,-25.27,20240618,11250,16.71,20240805,17570,-25.27,20240618,11250,16.71,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N +20241126,111015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13130,-90,5,-0.68,1436330,109,2.46,13150,13220,13120,17180,9260,13220,13177.34,0.79,0,-4,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,924,12.83,0.65,12,0.00,1023.00,20221.00,17570,20240618,-25.27,11250,20240805,16.71,17570,-25.27,20240618,11250,16.71,20240805,17570,-25.27,20240618,11250,16.71,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N +20241126,101020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13200,-20,5,-0.15,884240,67,1.51,13150,13220,13120,17180,9260,13220,13197.61,0.79,0,-1,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,929,12.90,0.65,12,0.00,1023.00,20221.00,17570,20240618,-24.87,11250,20240805,17.33,17570,-24.87,20240618,11250,17.33,20240805,17570,-24.87,20240618,11250,17.33,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N +20241126,091012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13220,0,3,0.00,277460,21,0.47,13150,13220,13150,17180,9260,13220,13212.38,0.79,0,0,13506,13362,13116,12972,12726,13435,13045,35,3960,500,9250,10,1,7036609,930,12.92,0.65,12,0.00,1023.00,20221.00,17570,20240618,-24.76,11250,20240805,17.51,17570,-24.76,20240618,11250,17.51,20240805,17570,-24.76,20240618,11250,17.51,20240805,0.68,N,187870,500,35 억,,55243,N,N,0,N,00,N 20241125,160945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13220,200,2,1.54,57985950,4424,78.00,13020,13260,12870,16920,9120,13020,13107.13,0.78,0,638,13453,13236,13083,12866,12713,13160,12790,35,3900,500,9110,10,1,7036609,930,12.92,0.65,12,0.06,1023.00,20221.00,17570,20240618,-24.76,11250,20240805,17.51,17570,-24.76,20240618,11250,17.51,20240805,17570,-24.76,20240618,11250,17.51,20240805,0.69,N,187870,500,35 억,,54605,N,N,0,N,00,N 20241125,151006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,230,2,1.77,57972730,4423,77.98,13020,13260,12870,16920,9120,13020,13107.11,0.78,0,638,13453,13236,13083,12866,12713,13160,12790,35,3900,500,9110,10,1,7036609,932,12.95,0.66,12,0.06,1023.00,20221.00,17570,20240618,-24.59,11250,20240805,17.78,17570,-24.59,20240618,11250,17.78,20240805,17570,-24.59,20240618,11250,17.78,20240805,0.69,N,187870,500,35 억,,54605,N,N,0,N,00,N 20241125,141002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13170,150,2,1.15,34896460,2669,47.06,13020,13190,12890,16920,9120,13020,13074.73,0.78,0,32,13453,13236,13083,12866,12713,13160,12790,35,3900,500,9110,10,1,7036609,927,12.87,0.65,12,0.04,1023.00,20221.00,17570,20240618,-25.04,11250,20240805,17.07,17570,-25.04,20240618,11250,17.07,20240805,17570,-25.04,20240618,11250,17.07,20240805,0.69,N,187870,500,35 억,,54605,N,N,0,N,00,N diff --git a/188260/price/prices-20241101.csv b/188260/price/prices-20241101.csv index 11e0b50c27fd..7ce1a6e3681d 100644 --- a/188260/price/prices-20241101.csv +++ b/188260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160959,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2790,40,2,1.45,44807615,16191,44.91,2750,2815,2735,3575,1925,2750,2767.41,1.41,0,1061,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,202,-2.09,1.27,12,0.22,-1334.00,2190.00,5700,20240826,-51.05,2465,20241115,13.18,5700,-51.05,20240826,2465,13.18,20241115,5700,-51.05,20240826,2465,13.18,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N +20241126,151008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2765,15,2,0.55,44289075,16005,44.39,2750,2815,2735,3575,1925,2750,2767.20,1.41,0,1086,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,200,-2.07,1.26,12,0.22,-1334.00,2190.00,5700,20240826,-51.49,2465,20241115,12.17,5700,-51.49,20240826,2465,12.17,20241115,5700,-51.49,20240826,2465,12.17,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N +20241126,141009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2770,20,2,0.73,37620890,13600,37.72,2750,2815,2735,3575,1925,2750,2766.24,1.41,0,1187,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,200,-2.08,1.26,12,0.19,-1334.00,2190.00,5700,20240826,-51.40,2465,20241115,12.37,5700,-51.40,20240826,2465,12.37,20241115,5700,-51.40,20240826,2465,12.37,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N +20241126,131005,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2770,20,2,0.73,36640550,13246,36.74,2750,2815,2735,3575,1925,2750,2766.16,1.41,0,1191,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,200,-2.08,1.26,12,0.18,-1334.00,2190.00,5700,20240826,-51.40,2465,20241115,12.37,5700,-51.40,20240826,2465,12.37,20241115,5700,-51.40,20240826,2465,12.37,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N +20241126,121011,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2760,10,2,0.36,35661715,12891,35.76,2750,2815,2735,3575,1925,2750,2766.40,1.41,0,1097,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,200,-2.07,1.26,12,0.18,-1334.00,2190.00,5700,20240826,-51.58,2465,20241115,11.97,5700,-51.58,20240826,2465,11.97,20241115,5700,-51.58,20240826,2465,11.97,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N +20241126,111015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2800,50,2,1.82,29277315,10585,29.36,2750,2815,2735,3575,1925,2750,2765.92,1.41,0,1802,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,202,-2.10,1.28,12,0.15,-1334.00,2190.00,5700,20240826,-50.88,2465,20241115,13.59,5700,-50.88,20240826,2465,13.59,20241115,5700,-50.88,20240826,2465,13.59,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N +20241126,101021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2755,5,2,0.18,21596865,7831,21.72,2750,2800,2735,3575,1925,2750,2757.87,1.41,0,2305,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,199,-2.07,1.26,12,0.11,-1334.00,2190.00,5700,20240826,-51.67,2465,20241115,11.76,5700,-51.67,20240826,2465,11.76,20241115,5700,-51.67,20240826,2465,11.76,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N +20241126,091012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2800,50,2,1.82,8085050,2924,8.11,2750,2800,2735,3575,1925,2750,2765.06,1.41,0,1350,2956,2852,2776,2672,2596,2905,2725,36,825,500,1650,5,1,7228470,202,-2.10,1.28,12,0.04,-1334.00,2190.00,5700,20240826,-50.88,2465,20241115,13.59,5700,-50.88,20240826,2465,13.59,20241115,5700,-50.88,20240826,2465,13.59,20241115,0.00,N,188260,500,36 억,,102228,N,N,0,N,00,N 20241125,160946,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2750,30,2,1.10,100155740,36051,99.85,2700,2880,2700,3535,1905,2720,2778.48,1.35,0,4486,2880,2800,2750,2670,2620,2775,2645,36,815,500,1630,5,1,7228470,199,-2.06,1.26,12,0.50,-1334.00,2190.00,5700,20240826,-51.75,2465,20241115,11.56,5700,-51.75,20240826,2465,11.56,20241115,5700,-51.75,20240826,2465,11.56,20241115,0.00,N,188260,500,36 억,,97311,N,N,0,N,00,N 20241125,151006,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2755,35,2,1.29,84977525,30536,84.57,2700,2880,2700,3535,1905,2720,2782.86,1.35,0,4007,2880,2800,2750,2670,2620,2775,2645,36,815,500,1630,5,1,7228470,199,-2.07,1.26,12,0.42,-1334.00,2190.00,5700,20240826,-51.67,2465,20241115,11.76,5700,-51.67,20240826,2465,11.76,20241115,5700,-51.67,20240826,2465,11.76,20241115,0.00,N,188260,500,36 억,,97311,N,N,0,N,00,N 20241125,141003,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2775,55,2,2.02,82543415,29653,82.13,2700,2880,2700,3535,1905,2720,2783.64,1.35,0,4017,2880,2800,2750,2670,2620,2775,2645,36,815,500,1630,5,1,7228470,201,-2.08,1.27,12,0.41,-1334.00,2190.00,5700,20240826,-51.32,2465,20241115,12.58,5700,-51.32,20240826,2465,12.58,20241115,5700,-51.32,20240826,2465,12.58,20241115,0.00,N,188260,500,36 억,,97311,N,N,0,N,00,N diff --git a/189300/price/prices-20241101.csv b/189300/price/prices-20241101.csv index a1b28e0df35c..0c7757a80021 100644 --- a/189300/price/prices-20241101.csv +++ b/189300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,160959,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40700,-550,5,-1.33,3189471650,78874,104.41,41250,41300,40000,53600,28900,41250,40437.03,10.58,0,3135,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4368,73.87,1.57,12,0.73,551.00,25993.00,82400,20240104,-50.61,39150,20241121,3.96,82400,-50.61,20240104,39150,3.96,20241121,82400,-50.61,20240104,39150,3.96,20241121,2.35,N,189300,500,53 억,,1135058,N,N,1530,N,00,N +20241126,151008,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40400,-850,5,-2.06,3092146700,76478,101.24,41250,41300,40000,53600,28900,41250,40431.85,10.58,0,2914,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4336,73.32,1.55,12,0.71,551.00,25993.00,82400,20240104,-50.97,39150,20241121,3.19,82400,-50.97,20240104,39150,3.19,20241121,82400,-50.97,20240104,39150,3.19,20241121,2.35,N,189300,500,53 억,,1135058,N,N,694,N,00,N +20241126,141009,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40000,-1250,5,-3.03,2545631700,62941,83.32,41250,41300,40000,53600,28900,41250,40444.73,10.58,0,749,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4293,72.60,1.54,12,0.59,551.00,25993.00,82400,20240104,-51.46,39150,20241121,2.17,82400,-51.46,20240104,39150,2.17,20241121,82400,-51.46,20240104,39150,2.17,20241121,2.35,N,189300,500,53 억,,1135058,N,N,694,N,00,N +20241126,131005,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40100,-1150,5,-2.79,2152518550,53131,70.33,41250,41300,40000,53600,28900,41250,40513.42,10.58,0,1,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4304,72.78,1.54,12,0.50,551.00,25993.00,82400,20240104,-51.33,39150,20241121,2.43,82400,-51.33,20240104,39150,2.43,20241121,82400,-51.33,20240104,39150,2.43,20241121,2.35,N,189300,500,53 억,,1135058,N,N,694,N,00,N +20241126,121011,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40350,-900,5,-2.18,1667953450,41059,54.35,41250,41300,40250,53600,28900,41250,40623.33,10.58,0,37,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4331,73.23,1.55,12,0.38,551.00,25993.00,82400,20240104,-51.03,39150,20241121,3.07,82400,-51.03,20240104,39150,3.07,20241121,82400,-51.03,20240104,39150,3.07,20241121,2.35,N,189300,500,53 억,,1135058,N,N,694,N,00,N +20241126,111016,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40500,-750,5,-1.82,1473330300,36241,47.97,41250,41300,40250,53600,28900,41250,40653.69,10.58,0,-534,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4347,73.50,1.56,12,0.34,551.00,25993.00,82400,20240104,-50.85,39150,20241121,3.45,82400,-50.85,20240104,39150,3.45,20241121,82400,-50.85,20240104,39150,3.45,20241121,2.35,N,189300,500,53 억,,1135058,N,N,694,N,00,N +20241126,101021,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40400,-850,5,-2.06,1125924600,27631,36.58,41250,41300,40250,53600,28900,41250,40748.60,10.58,0,-1147,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4336,73.32,1.55,12,0.26,551.00,25993.00,82400,20240104,-50.97,39150,20241121,3.19,82400,-50.97,20240104,39150,3.19,20241121,82400,-50.97,20240104,39150,3.19,20241121,2.35,N,189300,500,53 억,,1135058,N,N,694,N,00,N +20241126,091012,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40700,-550,5,-1.33,287743250,7035,9.31,41250,41300,40500,53600,28900,41250,40901.67,10.58,0,-868,42316,41782,40816,40282,39316,42050,40550,54,12350,500,29700,50,1,10733334,4368,73.87,1.57,12,0.07,551.00,25993.00,82400,20240104,-50.61,39150,20241121,3.96,82400,-50.61,20240104,39150,3.96,20241121,82400,-50.61,20240104,39150,3.96,20241121,2.35,N,189300,500,53 억,,1135058,N,N,694,N,00,N 20241125,160946,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41250,1400,2,3.51,3070781400,75259,77.95,39850,41350,39850,51800,27900,39850,40801.95,10.47,0,16714,41316,40582,39916,39182,38516,40950,39550,54,11950,500,28690,50,1,10733334,4428,74.86,1.59,12,0.70,551.00,25993.00,82400,20240104,-49.94,39150,20241121,5.36,82400,-49.94,20240104,39150,5.36,20241121,82400,-49.94,20240104,39150,5.36,20241121,2.26,N,189300,500,53 억,,1123419,N,N,694,N,00,N 20241125,151006,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41300,1450,2,3.64,2929293500,71829,74.40,39850,41350,39850,51800,27900,39850,40781.49,10.47,0,16218,41316,40582,39916,39182,38516,40950,39550,54,11950,500,28690,50,1,10733334,4433,74.95,1.59,12,0.67,551.00,25993.00,82400,20240104,-49.88,39150,20241121,5.49,82400,-49.88,20240104,39150,5.49,20241121,82400,-49.88,20240104,39150,5.49,20241121,2.26,N,189300,500,53 억,,1123419,N,N,939,N,00,N 20241125,141003,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,41200,1350,2,3.39,2470168700,60687,62.86,39850,41250,39850,51800,27900,39850,40703.42,10.47,0,11156,41316,40582,39916,39182,38516,40950,39550,54,11950,500,28690,50,1,10733334,4422,74.77,1.59,12,0.57,551.00,25993.00,82400,20240104,-50.00,39150,20241121,5.24,82400,-50.00,20240104,39150,5.24,20241121,82400,-50.00,20240104,39150,5.24,20241121,2.26,N,189300,500,53 억,,1123419,N,N,939,N,00,N diff --git a/189330/price/prices-20241101.csv b/189330/price/prices-20241101.csv index 99b8baa7bf5e..4db402f82e4d 100644 --- a/189330/price/prices-20241101.csv +++ b/189330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,290,2,4.50,234726250,35394,177.34,6440,6900,6440,8370,4510,6440,6631.79,0.34,0,2818,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,410,-6.33,2.77,12,0.58,-1063.00,2432.00,18090,20240315,-62.80,6070,20241114,10.87,18090,-62.80,20240315,6070,10.87,20241114,18090,-62.80,20240315,6070,10.87,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N +20241126,151009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6670,230,2,3.57,230269060,34730,174.02,6440,6900,6440,8370,4510,6440,6630.26,0.34,0,2646,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,406,-6.27,2.74,12,0.57,-1063.00,2432.00,18090,20240315,-63.13,6070,20241114,9.88,18090,-63.13,20240315,6070,9.88,20241114,18090,-63.13,20240315,6070,9.88,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N +20241126,141009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,130,2,2.02,72010550,10974,54.99,6440,6620,6440,8370,4510,6440,6561.92,0.34,0,-457,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,400,-6.18,2.70,12,0.18,-1063.00,2432.00,18090,20240315,-63.68,6070,20241114,8.24,18090,-63.68,20240315,6070,8.24,20241114,18090,-63.68,20240315,6070,8.24,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N +20241126,131006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,110,2,1.71,57143690,8698,43.58,6440,6620,6440,8370,4510,6440,6569.75,0.34,0,-873,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,399,-6.16,2.69,12,0.14,-1063.00,2432.00,18090,20240315,-63.79,6070,20241114,7.91,18090,-63.79,20240315,6070,7.91,20241114,18090,-63.79,20240315,6070,7.91,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N +20241126,121011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,160,2,2.48,33311360,5083,25.47,6440,6620,6440,8370,4510,6440,6553.48,0.34,0,-1263,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,402,-6.21,2.71,12,0.08,-1063.00,2432.00,18090,20240315,-63.52,6070,20241114,8.73,18090,-63.52,20240315,6070,8.73,20241114,18090,-63.52,20240315,6070,8.73,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N +20241126,111016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,80,2,1.24,26690940,4075,20.42,6440,6620,6440,8370,4510,6440,6549.92,0.34,0,-1264,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,397,-6.13,2.68,12,0.07,-1063.00,2432.00,18090,20240315,-63.96,6070,20241114,7.41,18090,-63.96,20240315,6070,7.41,20241114,18090,-63.96,20240315,6070,7.41,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N +20241126,101021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6580,140,2,2.17,16297710,2484,12.45,6440,6620,6440,8370,4510,6440,6561.07,0.34,0,-716,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,401,-6.19,2.71,12,0.04,-1063.00,2432.00,18090,20240315,-63.63,6070,20241114,8.40,18090,-63.63,20240315,6070,8.40,20241114,18090,-63.63,20240315,6070,8.40,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N +20241126,091013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,20,2,0.31,1161650,177,0.89,6440,6610,6440,8370,4510,6440,6562.99,0.34,0,-69,6600,6520,6430,6350,6260,6560,6390,30,1930,500,4500,10,1,6092284,394,-6.08,2.66,12,0.00,-1063.00,2432.00,18090,20240315,-64.29,6070,20241114,6.43,18090,-64.29,20240315,6070,6.43,20241114,18090,-64.29,20240315,6070,6.43,20241114,0.72,N,189330,500,30 억,,20740,N,N,0,N,00,N 20241125,160946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,120,2,1.90,125863190,19540,161.94,6390,6510,6340,8210,4430,6320,6441.32,0.16,0,11044,6740,6530,6390,6180,6040,6635,6285,30,1890,500,4420,10,1,6092284,392,-6.06,2.65,12,0.32,-1063.00,2432.00,18090,20240315,-64.40,6070,20241114,6.10,18090,-64.40,20240315,6070,6.10,20241114,18090,-64.40,20240315,6070,6.10,20241114,0.69,N,189330,500,30 억,,9722,N,N,0,N,00,N 20241125,151007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,140,2,2.22,120220870,18665,154.69,6390,6510,6340,8210,4430,6320,6440.98,0.16,0,10937,6740,6530,6390,6180,6040,6635,6285,30,1890,500,4420,10,1,6092284,394,-6.08,2.66,12,0.31,-1063.00,2432.00,18090,20240315,-64.29,6070,20241114,6.43,18090,-64.29,20240315,6070,6.43,20241114,18090,-64.29,20240315,6070,6.43,20241114,0.69,N,189330,500,30 억,,9722,N,N,0,N,00,N 20241125,141003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,150,2,2.37,101240120,15728,130.35,6390,6510,6340,8210,4430,6320,6436.94,0.16,0,8100,6740,6530,6390,6180,6040,6635,6285,30,1890,500,4420,10,1,6092284,394,-6.09,2.66,12,0.26,-1063.00,2432.00,18090,20240315,-64.23,6070,20241114,6.59,18090,-64.23,20240315,6070,6.59,20241114,18090,-64.23,20240315,6070,6.59,20241114,0.69,N,189330,500,30 억,,9722,N,N,0,N,00,N diff --git a/189350/price/prices-20241101.csv b/189350/price/prices-20241101.csv index 0776d3ed9955..b4fd6077b416 100644 --- a/189350/price/prices-20241101.csv +++ b/189350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161000,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,3380,2,200.00,1690,1690,1690,1943,1437,1690,1690.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241126,151009,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,3380,2,200.00,1690,1690,1690,1943,1437,1690,1690.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241126,141010,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,0,0,0.00,0,0,0,1943,1437,1690,0.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241126,131006,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,0,0,0.00,0,0,0,1943,1437,1690,0.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241126,121012,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,0,0,0.00,0,0,0,1943,1437,1690,0.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241126,111016,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,0,0,0.00,0,0,0,1943,1437,1690,0.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241126,101022,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,0,0,0.00,0,0,0,1943,1437,1690,0.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241126,091013,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,0,0,0.00,0,0,0,1943,1437,1690,0.00,23.54,0,0,1690,1690,1690,1690,1690,1690,1690,24,253,500,1010,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241125,160947,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-298,4,-14.99,1690,1,0.00,1690,1690,1690,2285,1690,1988,1690.00,23.54,0,0,1988,1988,1988,1988,1988,1988,1988,24,297,500,1190,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241125,151007,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-298,4,-14.99,1690,1,0.00,1690,1690,1690,2285,1690,1988,1690.00,23.54,0,0,1988,1988,1988,1988,1988,1988,1988,24,297,500,1190,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241125,141004,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-298,4,-14.99,1690,1,0.00,1690,1690,1690,2285,1690,1988,1690.00,23.54,0,0,1988,1988,1988,1988,1988,1988,1988,24,297,500,1190,1,1,4800000,81,84.50,2.35,12,0.00,20.00,718.00,2760,20231228,-38.77,1352,20241119,25.00,2750,-38.55,20240102,1352,25.00,20241119,2760,-38.77,20231228,1352,25.00,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20241101.csv b/189690/price/prices-20241101.csv index a720ed1d48a7..e91f6a83537a 100644 --- a/189690/price/prices-20241101.csv +++ b/189690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,-20,5,-0.93,73177135,34290,116.49,2160,2160,2120,2800,1510,2155,2134.06,0.39,0,958,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,583,12.34,0.78,06,0.13,173.00,2722.00,4085,20240119,-47.74,2020,20241115,5.69,4085,-47.74,20240119,2020,5.69,20241115,4085,-47.74,20240119,2020,5.69,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N +20241126,151009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,0,3,0.00,65676630,30779,104.56,2160,2160,2120,2800,1510,2155,2133.81,0.39,0,954,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,589,12.46,0.79,06,0.11,173.00,2722.00,4085,20240119,-47.25,2020,20241115,6.68,4085,-47.25,20240119,2020,6.68,20241115,4085,-47.25,20240119,2020,6.68,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N +20241126,141010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,-20,5,-0.93,58464960,27413,93.12,2160,2160,2120,2800,1510,2155,2132.75,0.39,0,995,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,583,12.34,0.78,06,0.10,173.00,2722.00,4085,20240119,-47.74,2020,20241115,5.69,4085,-47.74,20240119,2020,5.69,20241115,4085,-47.74,20240119,2020,5.69,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N +20241126,131006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2145,-10,5,-0.46,27356035,12820,43.55,2160,2160,2125,2800,1510,2155,2133.86,0.39,0,571,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,586,12.40,0.79,06,0.05,173.00,2722.00,4085,20240119,-47.49,2020,20241115,6.19,4085,-47.49,20240119,2020,6.19,20241115,4085,-47.49,20240119,2020,6.19,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N +20241126,121012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-25,5,-1.16,24060050,11281,38.32,2160,2160,2125,2800,1510,2155,2132.79,0.39,0,681,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,582,12.31,0.78,06,0.04,173.00,2722.00,4085,20240119,-47.86,2020,20241115,5.45,4085,-47.86,20240119,2020,5.45,20241115,4085,-47.86,20240119,2020,5.45,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N +20241126,111017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-25,5,-1.16,17156085,8044,27.33,2160,2160,2125,2800,1510,2155,2132.78,0.39,0,1046,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,582,12.31,0.78,06,0.03,173.00,2722.00,4085,20240119,-47.86,2020,20241115,5.45,4085,-47.86,20240119,2020,5.45,20241115,4085,-47.86,20240119,2020,5.45,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N +20241126,101022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,-15,5,-0.70,17075030,8006,27.20,2160,2160,2125,2800,1510,2155,2132.78,0.39,0,1062,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,585,12.37,0.79,06,0.03,173.00,2722.00,4085,20240119,-47.61,2020,20241115,5.94,4085,-47.61,20240119,2020,5.94,20241115,4085,-47.61,20240119,2020,5.94,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N +20241126,091014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,-20,5,-0.93,6297925,2948,10.01,2160,2160,2135,2800,1510,2155,2136.34,0.39,0,-207,2181,2167,2146,2132,2111,2175,2140,137,645,500,1370,5,1,27321969,583,12.34,0.78,06,0.01,173.00,2722.00,4085,20240119,-47.74,2020,20241115,5.69,4085,-47.74,20240119,2020,5.69,20241115,4085,-47.74,20240119,2020,5.69,20241115,1.98,N,189690,500,136 억,,107723,N,N,0,N,00,N 20241125,160947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,20,2,0.94,62858505,29315,55.83,2130,2160,2125,2775,1495,2135,2144.24,0.37,0,6662,2175,2155,2125,2105,2075,2165,2115,137,640,500,1360,5,1,27321969,589,12.46,0.79,06,0.11,173.00,2722.00,4085,20240119,-47.25,2020,20241115,6.68,4085,-47.25,20240119,2020,6.68,20241115,4085,-47.25,20240119,2020,6.68,20241115,1.98,N,189690,500,136 억,,101410,N,N,0,N,00,N 20241125,151007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,15,2,0.70,53784900,25099,47.80,2130,2160,2125,2775,1495,2135,2142.91,0.37,0,6316,2175,2155,2125,2105,2075,2165,2115,137,640,500,1360,5,1,27321969,587,12.43,0.79,06,0.09,173.00,2722.00,4085,20240119,-47.37,2020,20241115,6.44,4085,-47.37,20240119,2020,6.44,20241115,4085,-47.37,20240119,2020,6.44,20241115,1.98,N,189690,500,136 억,,101410,N,N,0,N,00,N 20241125,141004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,15,2,0.70,51575060,24070,45.84,2130,2160,2125,2775,1495,2135,2142.71,0.37,0,5733,2175,2155,2125,2105,2075,2165,2115,137,640,500,1360,5,1,27321969,587,12.43,0.79,06,0.09,173.00,2722.00,4085,20240119,-47.37,2020,20241115,6.44,4085,-47.37,20240119,2020,6.44,20241115,4085,-47.37,20240119,2020,6.44,20241115,1.98,N,189690,500,136 억,,101410,N,N,0,N,00,N diff --git a/189860/price/prices-20241101.csv b/189860/price/prices-20241101.csv index f2a9450100bd..0750caec8f6d 100644 --- a/189860/price/prices-20241101.csv +++ b/189860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4705,-65,5,-1.36,279319505,59558,160.72,4695,4740,4640,6200,3340,4770,4689.82,1.89,0,4777,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,456,-12.19,1.50,12,0.61,-386.00,3130.00,8450,20240529,-44.32,3825,20240307,23.01,8450,-44.32,20240529,3825,23.01,20240307,8450,-44.32,20240529,3825,23.01,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N +20241126,151010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,-75,5,-1.57,264553625,56420,152.26,4695,4740,4640,6200,3340,4770,4689.00,1.89,0,4533,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,455,-12.16,1.50,12,0.58,-386.00,3130.00,8450,20240529,-44.44,3825,20240307,22.75,8450,-44.44,20240529,3825,22.75,20240307,8450,-44.44,20240529,3825,22.75,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N +20241126,141010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,-50,5,-1.05,243744170,51992,140.31,4695,4740,4640,6200,3340,4770,4688.11,1.89,0,3549,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,458,-12.23,1.51,12,0.54,-386.00,3130.00,8450,20240529,-44.14,3825,20240307,23.40,8450,-44.14,20240529,3825,23.40,20240307,8450,-44.14,20240529,3825,23.40,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N +20241126,131007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,-85,5,-1.78,220310485,46979,126.78,4695,4740,4640,6200,3340,4770,4689.55,1.89,0,3751,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,454,-12.14,1.50,12,0.48,-386.00,3130.00,8450,20240529,-44.56,3825,20240307,22.48,8450,-44.56,20240529,3825,22.48,20240307,8450,-44.56,20240529,3825,22.48,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N +20241126,121012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,-70,5,-1.47,164466170,35022,94.51,4695,4740,4680,6200,3340,4770,4696.08,1.89,0,11816,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,456,-12.18,1.50,12,0.36,-386.00,3130.00,8450,20240529,-44.38,3825,20240307,22.88,8450,-44.38,20240529,3825,22.88,20240307,8450,-44.38,20240529,3825,22.88,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N +20241126,111017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4705,-65,5,-1.36,136724935,29103,78.54,4695,4740,4685,6200,3340,4770,4697.97,1.89,0,11102,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,456,-12.19,1.50,12,0.30,-386.00,3130.00,8450,20240529,-44.32,3825,20240307,23.01,8450,-44.32,20240529,3825,23.01,20240307,8450,-44.32,20240529,3825,23.01,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N +20241126,101022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,-50,5,-1.05,123927265,26386,71.21,4695,4740,4685,6200,3340,4770,4696.71,1.89,0,9349,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,458,-12.23,1.51,12,0.27,-386.00,3130.00,8450,20240529,-44.14,3825,20240307,23.40,8450,-44.14,20240529,3825,23.40,20240307,8450,-44.14,20240529,3825,23.40,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N +20241126,091014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,-85,5,-1.78,24830950,5288,14.27,4695,4740,4685,6200,3340,4770,4695.72,1.89,0,1194,4940,4855,4775,4690,4610,4815,4650,48,1430,500,2950,5,1,9698780,454,-12.14,1.50,12,0.05,-386.00,3130.00,8450,20240529,-44.56,3825,20240307,22.48,8450,-44.56,20240529,3825,22.48,20240307,8450,-44.56,20240529,3825,22.48,20240307,0.02,N,189860,500,48 억,,183760,N,N,0,N,00,N 20241125,160947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4770,40,2,0.85,173386905,36552,79.68,4860,4860,4695,6140,3315,4730,4743.57,1.89,0,17,4996,4862,4706,4572,4416,4930,4640,48,1410,500,2930,5,1,9698780,463,-12.36,1.52,12,0.38,-386.00,3130.00,8450,20240529,-43.55,3825,20240307,24.71,8450,-43.55,20240529,3825,24.71,20240307,8450,-43.55,20240529,3825,24.71,20240307,0.02,N,189860,500,48 억,,183743,N,N,0,N,00,N 20241125,151008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4740,10,2,0.21,167440095,35302,76.96,4860,4860,4695,6140,3315,4730,4743.08,1.89,0,-278,4996,4862,4706,4572,4416,4930,4640,48,1410,500,2930,5,1,9698780,460,-12.28,1.51,12,0.36,-386.00,3130.00,8450,20240529,-43.91,3825,20240307,23.92,8450,-43.91,20240529,3825,23.92,20240307,8450,-43.91,20240529,3825,23.92,20240307,0.02,N,189860,500,48 억,,183743,N,N,0,N,00,N 20241125,141004,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4735,5,2,0.11,127780300,26933,58.71,4860,4860,4695,6140,3315,4730,4744.38,1.89,0,-168,4996,4862,4706,4572,4416,4930,4640,48,1410,500,2930,5,1,9698780,459,-12.27,1.51,12,0.28,-386.00,3130.00,8450,20240529,-43.96,3825,20240307,23.79,8450,-43.96,20240529,3825,23.79,20240307,8450,-43.96,20240529,3825,23.79,20240307,0.02,N,189860,500,48 억,,183743,N,N,0,N,00,N diff --git a/189980/price/prices-20241101.csv b/189980/price/prices-20241101.csv index ac99a73bf130..0ec53d53e792 100644 --- a/189980/price/prices-20241101.csv +++ b/189980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161001,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1653,33,2,2.04,63009115,38749,131.13,1619,1653,1610,2105,1134,1620,1626.08,0.22,0,14884,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,663,7.76,0.64,12,0.10,213.00,2586.00,3055,20240619,-45.89,1500,20241114,10.20,3055,-45.89,20240619,1500,10.20,20241114,3055,-45.89,20240619,1500,10.20,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N +20241126,151010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1636,16,2,0.99,60454261,37201,125.90,1619,1642,1610,2105,1134,1620,1625.07,0.22,0,14932,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,657,7.68,0.63,12,0.09,213.00,2586.00,3055,20240619,-46.45,1500,20241114,9.07,3055,-46.45,20240619,1500,9.07,20241114,3055,-46.45,20240619,1500,9.07,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N +20241126,141011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1629,9,2,0.56,49978354,30798,104.23,1619,1641,1610,2105,1134,1620,1622.78,0.22,0,9247,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,654,7.65,0.63,12,0.08,213.00,2586.00,3055,20240619,-46.68,1500,20241114,8.60,3055,-46.68,20240619,1500,8.60,20241114,3055,-46.68,20240619,1500,8.60,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N +20241126,131007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1626,6,2,0.37,42339017,26109,88.36,1619,1641,1610,2105,1134,1620,1621.63,0.22,0,9230,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,653,7.63,0.63,12,0.07,213.00,2586.00,3055,20240619,-46.78,1500,20241114,8.40,3055,-46.78,20240619,1500,8.40,20241114,3055,-46.78,20240619,1500,8.40,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N +20241126,121013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1631,11,2,0.68,36073247,22253,75.31,1619,1641,1610,2105,1134,1620,1621.05,0.22,0,8774,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,655,7.66,0.63,12,0.06,213.00,2586.00,3055,20240619,-46.61,1500,20241114,8.73,3055,-46.61,20240619,1500,8.73,20241114,3055,-46.61,20240619,1500,8.73,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N +20241126,111017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1637,17,2,1.05,28703690,17709,59.93,1619,1641,1610,2105,1134,1620,1620.85,0.22,0,5776,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,657,7.69,0.63,12,0.04,213.00,2586.00,3055,20240619,-46.42,1500,20241114,9.13,3055,-46.42,20240619,1500,9.13,20241114,3055,-46.42,20240619,1500,9.13,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N +20241126,101023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1618,-2,5,-0.12,9056306,5595,18.93,1619,1622,1610,2105,1134,1620,1618.64,0.22,0,-1585,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,649,7.60,0.63,12,0.01,213.00,2586.00,3055,20240619,-47.04,1500,20241114,7.87,3055,-47.04,20240619,1500,7.87,20241114,3055,-47.04,20240619,1500,7.87,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N +20241126,091014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1621,1,2,0.06,5126442,3164,10.71,1619,1622,1615,2105,1134,1620,1620.24,0.22,0,-1496,1635,1627,1620,1612,1605,1627,1612,40,485,100,1160,1,1,40137827,651,7.61,0.63,12,0.01,213.00,2586.00,3055,20240619,-46.94,1500,20241114,8.07,3055,-46.94,20240619,1500,8.07,20241114,3055,-46.94,20240619,1500,8.07,20241114,1.55,N,189980,100,40 억,,87163,N,N,0,N,00,N 20241125,160948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1620,0,3,0.00,47876875,29531,86.01,1620,1628,1613,2105,1134,1620,1621.24,0.20,0,5287,1690,1654,1633,1597,1576,1644,1587,40,485,100,1160,1,1,40137827,650,7.61,0.63,12,0.07,213.00,2586.00,3055,20240619,-46.97,1500,20241114,8.00,3055,-46.97,20240619,1500,8.00,20241114,3055,-46.97,20240619,1500,8.00,20241114,1.56,N,189980,100,40 억,,82000,N,N,0,N,00,N 20241125,151008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1619,-1,5,-0.06,42660322,26304,76.61,1620,1628,1613,2105,1134,1620,1621.82,0.20,0,5287,1690,1654,1633,1597,1576,1644,1587,40,485,100,1160,1,1,40137827,650,7.60,0.63,12,0.07,213.00,2586.00,3055,20240619,-47.00,1500,20241114,7.93,3055,-47.00,20240619,1500,7.93,20241114,3055,-47.00,20240619,1500,7.93,20241114,1.56,N,189980,100,40 억,,82000,N,N,0,N,00,N 20241125,141005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1625,5,2,0.31,31318956,19302,56.22,1620,1628,1613,2105,1134,1620,1622.58,0.20,0,6254,1690,1654,1633,1597,1576,1644,1587,40,485,100,1160,1,1,40137827,652,7.63,0.63,12,0.05,213.00,2586.00,3055,20240619,-46.81,1500,20241114,8.33,3055,-46.81,20240619,1500,8.33,20241114,3055,-46.81,20240619,1500,8.33,20241114,1.56,N,189980,100,40 억,,82000,N,N,0,N,00,N diff --git a/190510/price/prices-20241101.csv b/190510/price/prices-20241101.csv index fc29c24933e5..fd91490c29ee 100644 --- a/190510/price/prices-20241101.csv +++ b/190510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161001,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13210,410,2,3.20,1333496800,101652,173.99,12840,13290,12700,16640,8960,12800,13118.15,1.87,0,18686,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2149,9.11,1.41,12,0.62,1450.00,9358.00,23500,20240129,-43.79,9750,20240805,35.49,23500,-43.79,20240129,9750,35.49,20240805,23500,-43.79,20240129,9750,35.49,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N +20241126,151010,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13210,410,2,3.20,1257774250,95917,164.18,12840,13290,12700,16640,8960,12800,13113.15,1.87,0,18334,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2149,9.11,1.41,12,0.59,1450.00,9358.00,23500,20240129,-43.79,9750,20240805,35.49,23500,-43.79,20240129,9750,35.49,20240805,23500,-43.79,20240129,9750,35.49,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N +20241126,141011,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13190,390,2,3.05,1049153170,80080,137.07,12840,13290,12700,16640,8960,12800,13101.31,1.87,0,19131,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2145,9.10,1.41,12,0.49,1450.00,9358.00,23500,20240129,-43.87,9750,20240805,35.28,23500,-43.87,20240129,9750,35.28,20240805,23500,-43.87,20240129,9750,35.28,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N +20241126,131007,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13170,370,2,2.89,910328280,69516,118.99,12840,13290,12700,16640,8960,12800,13095.23,1.87,0,18797,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2142,9.08,1.41,12,0.43,1450.00,9358.00,23500,20240129,-43.96,9750,20240805,35.08,23500,-43.96,20240129,9750,35.08,20240805,23500,-43.96,20240129,9750,35.08,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N +20241126,121013,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13210,410,2,3.20,674183330,51620,88.36,12840,13210,12700,16640,8960,12800,13060.51,1.87,0,15224,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2149,9.11,1.41,12,0.32,1450.00,9358.00,23500,20240129,-43.79,9750,20240805,35.49,23500,-43.79,20240129,9750,35.49,20240805,23500,-43.79,20240129,9750,35.49,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N +20241126,111017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13120,320,2,2.50,554216420,42510,72.76,12840,13190,12700,16640,8960,12800,13037.32,1.87,0,15503,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2134,9.05,1.40,12,0.26,1450.00,9358.00,23500,20240129,-44.17,9750,20240805,34.56,23500,-44.17,20240129,9750,34.56,20240805,23500,-44.17,20240129,9750,34.56,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N +20241126,101023,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13000,200,2,1.56,265767800,20506,35.10,12840,13080,12700,16640,8960,12800,12960.49,1.87,0,5061,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2114,8.97,1.39,12,0.13,1450.00,9358.00,23500,20240129,-44.68,9750,20240805,33.33,23500,-44.68,20240129,9750,33.33,20240805,23500,-44.68,20240129,9750,33.33,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N +20241126,091014,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12840,40,2,0.31,34394870,2689,4.60,12840,12870,12700,16640,8960,12800,12790.95,1.87,0,204,13366,13082,12756,12472,12146,13225,12615,83,3840,500,9470,10,1,16264384,2088,8.86,1.37,12,0.02,1450.00,9358.00,23500,20240129,-45.36,9750,20240805,31.69,23500,-45.36,20240129,9750,31.69,20240805,23500,-45.36,20240129,9750,31.69,20240805,3.65,N,190510,500,83 억,,303948,N,N,0,N,00,N 20241125,160948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12800,200,2,1.59,746785850,58394,141.74,12700,13040,12430,16380,8820,12600,12788.73,1.80,0,11647,12886,12742,12636,12492,12386,12690,12440,83,3780,500,9320,10,1,16264384,2082,8.83,1.37,12,0.36,1450.00,9358.00,23500,20240129,-45.53,9750,20240805,31.28,23500,-45.53,20240129,9750,31.28,20240805,23500,-45.53,20240129,9750,31.28,20240805,3.69,N,190510,500,83 억,,292589,N,N,78,N,00,N 20241125,151008,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12780,180,2,1.43,716789720,56051,136.06,12700,13040,12430,16380,8820,12600,12788.17,1.80,0,11255,12886,12742,12636,12492,12386,12690,12440,83,3780,500,9320,10,1,16264384,2079,8.81,1.37,12,0.34,1450.00,9358.00,23500,20240129,-45.62,9750,20240805,31.08,23500,-45.62,20240129,9750,31.08,20240805,23500,-45.62,20240129,9750,31.08,20240805,3.69,N,190510,500,83 억,,292589,N,N,78,N,00,N 20241125,141005,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12750,150,2,1.19,334457910,26376,64.02,12700,12790,12430,16380,8820,12600,12680.39,1.80,0,7570,12886,12742,12636,12492,12386,12690,12440,83,3780,500,9320,10,1,16264384,2074,8.79,1.36,12,0.16,1450.00,9358.00,23500,20240129,-45.74,9750,20240805,30.77,23500,-45.74,20240129,9750,30.77,20240805,23500,-45.74,20240129,9750,30.77,20240805,3.69,N,190510,500,83 억,,292589,N,N,78,N,00,N diff --git a/190650/price/prices-20241101.csv b/190650/price/prices-20241101.csv index d70e46d2e39e..2517c9ec7826 100644 --- a/190650/price/prices-20241101.csv +++ b/190650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,100,2,1.77,70948410,12385,297.50,5700,5820,5620,7330,3950,5640,5728.58,1.15,0,-423,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,367,6.31,0.39,03,0.19,909.00,14561.00,7060,20240701,-18.70,5020,20241114,14.34,7060,-18.70,20240701,5020,14.34,20241114,7060,-18.70,20240701,5020,14.34,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N +20241126,151011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,100,2,1.77,68086640,11886,285.52,5700,5820,5620,7330,3950,5640,5728.31,1.15,0,-350,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,367,6.31,0.39,03,0.19,909.00,14561.00,7060,20240701,-18.70,5020,20241114,14.34,7060,-18.70,20240701,5020,14.34,20241114,7060,-18.70,20240701,5020,14.34,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N +20241126,141011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,100,2,1.77,63768600,11129,267.33,5700,5820,5620,7330,3950,5640,5729.95,1.15,0,-257,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,367,6.31,0.39,03,0.17,909.00,14561.00,7060,20240701,-18.70,5020,20241114,14.34,7060,-18.70,20240701,5020,14.34,20241114,7060,-18.70,20240701,5020,14.34,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N +20241126,131008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5690,50,2,0.89,62159530,10846,260.53,5700,5820,5620,7330,3950,5640,5731.10,1.15,0,-252,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,363,6.26,0.39,03,0.17,909.00,14561.00,7060,20240701,-19.41,5020,20241114,13.35,7060,-19.41,20240701,5020,13.35,20241114,7060,-19.41,20240701,5020,13.35,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N +20241126,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5690,50,2,0.89,61910860,10802,259.48,5700,5820,5640,7330,3950,5640,5731.43,1.15,0,-262,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,363,6.26,0.39,03,0.17,909.00,14561.00,7060,20240701,-19.41,5020,20241114,13.35,7060,-19.41,20240701,5020,13.35,20241114,7060,-19.41,20240701,5020,13.35,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N +20241126,111018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5710,70,2,1.24,53433010,9300,223.40,5700,5820,5640,7330,3950,5640,5745.48,1.15,0,-260,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,365,6.28,0.39,03,0.15,909.00,14561.00,7060,20240701,-19.12,5020,20241114,13.75,7060,-19.12,20240701,5020,13.75,20241114,7060,-19.12,20240701,5020,13.75,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N +20241126,101023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,120,2,2.13,43166400,7493,179.99,5700,5820,5640,7330,3950,5640,5760.90,1.15,0,-278,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,368,6.34,0.40,03,0.12,909.00,14561.00,7060,20240701,-18.41,5020,20241114,14.74,7060,-18.41,20240701,5020,14.74,20241114,7060,-18.41,20240701,5020,14.74,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N +20241126,091015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5710,70,2,1.24,1133770,201,4.83,5700,5710,5640,7330,3950,5640,5640.65,1.15,0,0,5833,5736,5673,5576,5513,5705,5545,319,1690,5000,3830,10,1,6388000,365,6.28,0.39,03,0.00,909.00,14561.00,7060,20240701,-19.12,5020,20241114,13.75,7060,-19.12,20240701,5020,13.75,20241114,7060,-19.12,20240701,5020,13.75,20241114,0.81,N,190650,5000,319 억,,73534,N,N,0,N,00,N 20241125,160948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-30,5,-0.53,23565700,4163,216.04,5700,5770,5610,7370,3970,5670,5660.75,1.15,0,-110,5770,5720,5650,5600,5530,5745,5625,319,1700,5000,3850,10,1,6388000,360,6.20,0.39,03,0.07,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,7060,-20.11,20240701,5020,12.35,20241114,7060,-20.11,20240701,5020,12.35,20241114,0.79,N,190650,5000,319 억,,73644,N,N,0,N,00,N 20241125,151008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,-20,5,-0.35,23227290,4103,212.92,5700,5770,5610,7370,3970,5670,5661.05,1.15,0,-108,5770,5720,5650,5600,5530,5745,5625,319,1700,5000,3850,10,1,6388000,361,6.22,0.39,03,0.06,909.00,14561.00,7060,20240701,-19.97,5020,20241114,12.55,7060,-19.97,20240701,5020,12.55,20241114,7060,-19.97,20240701,5020,12.55,20241114,0.79,N,190650,5000,319 억,,73644,N,N,0,N,00,N 20241125,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5620,-50,5,-0.88,22736980,4016,208.41,5700,5770,5610,7370,3970,5670,5661.60,1.15,0,-92,5770,5720,5650,5600,5530,5745,5625,319,1700,5000,3850,10,1,6388000,359,6.18,0.39,03,0.06,909.00,14561.00,7060,20240701,-20.40,5020,20241114,11.95,7060,-20.40,20240701,5020,11.95,20241114,7060,-20.40,20240701,5020,11.95,20241114,0.79,N,190650,5000,319 억,,73644,N,N,0,N,00,N diff --git a/191410/price/prices-20241101.csv b/191410/price/prices-20241101.csv index fdd358ebb34f..bcae6995064d 100644 --- a/191410/price/prices-20241101.csv +++ b/191410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1643,33,2,2.05,20100382,12417,50.35,1610,1650,1605,2090,1127,1610,1618.78,0.25,0,-475,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,184,-109.53,0.84,12,0.11,-15.00,1957.00,3550,20240531,-53.72,1540,20241118,6.69,3550,-53.72,20240531,1540,6.69,20241118,3550,-53.72,20240531,1540,6.69,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N +20241126,151011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1641,31,2,1.93,15937731,9838,39.89,1610,1650,1605,2090,1127,1610,1620.02,0.25,0,-512,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,184,-109.40,0.84,12,0.09,-15.00,1957.00,3550,20240531,-53.77,1540,20241118,6.56,3550,-53.77,20240531,1540,6.56,20241118,3550,-53.77,20240531,1540,6.56,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N +20241126,141011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1642,32,2,1.99,15290869,9439,38.28,1610,1650,1605,2090,1127,1610,1619.97,0.25,0,-514,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,184,-109.47,0.84,12,0.08,-15.00,1957.00,3550,20240531,-53.75,1540,20241118,6.62,3550,-53.75,20240531,1540,6.62,20241118,3550,-53.75,20240531,1540,6.62,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N +20241126,131008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1643,33,2,2.05,14724374,9094,36.88,1610,1650,1605,2090,1127,1610,1619.13,0.25,0,-524,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,184,-109.53,0.84,12,0.08,-15.00,1957.00,3550,20240531,-53.72,1540,20241118,6.69,3550,-53.72,20240531,1540,6.69,20241118,3550,-53.72,20240531,1540,6.69,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N +20241126,121014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1643,33,2,2.05,14060602,8690,35.24,1610,1650,1605,2090,1127,1610,1618.02,0.25,0,-524,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,184,-109.53,0.84,12,0.08,-15.00,1957.00,3550,20240531,-53.72,1540,20241118,6.69,3550,-53.72,20240531,1540,6.69,20241118,3550,-53.72,20240531,1540,6.69,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N +20241126,111018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1647,37,2,2.30,13817482,8542,34.64,1610,1650,1605,2090,1127,1610,1617.59,0.25,0,-524,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,185,-109.80,0.84,12,0.08,-15.00,1957.00,3550,20240531,-53.61,1540,20241118,6.95,3550,-53.61,20240531,1540,6.95,20241118,3550,-53.61,20240531,1540,6.95,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N +20241126,101024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1625,15,2,0.93,11320398,7014,28.44,1610,1625,1605,2090,1127,1610,1613.97,0.25,0,-524,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,182,-108.33,0.83,12,0.06,-15.00,1957.00,3550,20240531,-54.23,1540,20241118,5.52,3550,-54.23,20240531,1540,5.52,20241118,3550,-54.23,20240531,1540,5.52,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N +20241126,091015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1606,-4,5,-0.25,7657178,4753,19.27,1610,1620,1606,2090,1127,1610,1611.02,0.25,0,-524,1621,1615,1605,1599,1589,1618,1602,56,480,500,1060,1,1,11204255,180,-107.07,0.82,12,0.04,-15.00,1957.00,3550,20240531,-54.76,1540,20241118,4.29,3550,-54.76,20240531,1540,4.29,20241118,3550,-54.76,20240531,1540,4.29,20241118,0.15,N,191410,500,56 억,,28019,N,N,0,N,00,N 20241125,160949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1610,6,2,0.37,39526784,24661,187.49,1605,1611,1595,2085,1123,1604,1602.81,0.25,0,-482,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,180,-107.33,0.82,12,0.22,-15.00,1957.00,3550,20240531,-54.65,1540,20241118,4.55,3550,-54.65,20240531,1540,4.55,20241118,3550,-54.65,20240531,1540,4.55,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N 20241125,151009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1611,7,2,0.44,38678314,24134,183.49,1605,1611,1595,2085,1123,1604,1602.65,0.25,0,-176,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,181,-107.40,0.82,12,0.22,-15.00,1957.00,3550,20240531,-54.62,1540,20241118,4.61,3550,-54.62,20240531,1540,4.61,20241118,3550,-54.62,20240531,1540,4.61,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N 20241125,141005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-5,5,-0.31,36282881,22646,172.17,1605,1610,1595,2085,1123,1604,1602.18,0.25,0,-175,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,179,-106.60,0.82,12,0.20,-15.00,1957.00,3550,20240531,-54.96,1540,20241118,3.83,3550,-54.96,20240531,1540,3.83,20241118,3550,-54.96,20240531,1540,3.83,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N diff --git a/191420/price/prices-20241101.csv b/191420/price/prices-20241101.csv index 3fc72531fe1d..d08d91f3020b 100644 --- a/191420/price/prices-20241101.csv +++ b/191420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15120,-10,5,-0.07,103128440,6861,85.81,14980,15430,14810,19660,10600,15130,15031.11,0.61,0,1291,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1226,-52.87,2.53,12,0.08,-286.00,5976.00,26100,20240522,-42.07,10500,20231127,44.00,26100,-42.07,20240522,10710,41.18,20240215,26100,-42.07,20240522,10500,44.00,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N +20241126,151011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15120,-10,5,-0.07,89854080,5983,74.82,14980,15430,14810,19660,10600,15130,15018.23,0.61,0,1662,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1226,-52.87,2.53,12,0.07,-286.00,5976.00,26100,20240522,-42.07,10500,20231127,44.00,26100,-42.07,20240522,10710,41.18,20240215,26100,-42.07,20240522,10500,44.00,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N +20241126,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15220,90,2,0.59,67853730,4537,56.74,14980,15220,14810,19660,10600,15130,14955.64,0.61,0,622,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1234,-53.22,2.55,12,0.06,-286.00,5976.00,26100,20240522,-41.69,10500,20231127,44.95,26100,-41.69,20240522,10710,42.11,20240215,26100,-41.69,20240522,10500,44.95,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N +20241126,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,-130,5,-0.86,49221300,3304,41.32,14980,15070,14810,19660,10600,15130,14897.49,0.61,0,528,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1216,-52.45,2.51,12,0.04,-286.00,5976.00,26100,20240522,-42.53,10500,20231127,42.86,26100,-42.53,20240522,10710,40.06,20240215,26100,-42.53,20240522,10500,42.86,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N +20241126,121014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14910,-220,5,-1.45,49026380,3291,41.16,14980,15070,14810,19660,10600,15130,14897.11,0.61,0,528,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1209,-52.13,2.49,12,0.04,-286.00,5976.00,26100,20240522,-42.87,10500,20231127,42.00,26100,-42.87,20240522,10710,39.22,20240215,26100,-42.87,20240522,10500,42.00,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N +20241126,111018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14990,-140,5,-0.93,35357590,2376,29.71,14980,15070,14810,19660,10600,15130,14881.14,0.61,0,394,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1216,-52.41,2.51,12,0.03,-286.00,5976.00,26100,20240522,-42.57,10500,20231127,42.76,26100,-42.57,20240522,10710,39.96,20240215,26100,-42.57,20240522,10500,42.76,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N +20241126,101024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,-170,5,-1.12,31372760,2109,26.38,14980,15070,14810,19660,10600,15130,14875.66,0.61,0,181,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1213,-52.31,2.50,12,0.03,-286.00,5976.00,26100,20240522,-42.68,10500,20231127,42.48,26100,-42.68,20240522,10710,39.68,20240215,26100,-42.68,20240522,10500,42.48,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N +20241126,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15020,-110,5,-0.73,1331160,89,1.11,14980,15020,14850,19660,10600,15130,14956.85,0.61,0,-2,15776,15452,15126,14802,14476,15615,14965,41,4530,500,10590,10,1,8108834,1218,-52.52,2.51,12,0.00,-286.00,5976.00,26100,20240522,-42.45,10500,20231127,43.05,26100,-42.45,20240522,10710,40.24,20240215,26100,-42.45,20240522,10500,43.05,20231127,0.86,N,191420,500,40 억,,49088,N,N,0,N,00,N 20241125,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15130,120,2,0.80,109687750,7313,165.56,14800,15450,14800,19510,10510,15010,14992.94,0.59,0,1271,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1227,-52.90,2.53,12,0.09,-286.00,5976.00,26100,20240522,-42.03,10500,20231127,44.10,26100,-42.03,20240522,10710,41.27,20240215,26100,-42.03,20240522,10500,44.10,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N 20241125,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,-110,5,-0.73,94451660,6302,142.68,14800,15450,14800,19510,10510,15010,14987.57,0.59,0,1320,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1208,-52.10,2.49,12,0.08,-286.00,5976.00,26100,20240522,-42.91,10500,20231127,41.90,26100,-42.91,20240522,10710,39.12,20240215,26100,-42.91,20240522,10500,41.90,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N 20241125,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15010,0,3,0.00,86739800,5786,130.99,14800,15450,14800,19510,10510,15010,14991.32,0.59,0,1401,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1217,-52.48,2.51,12,0.07,-286.00,5976.00,26100,20240522,-42.49,10500,20231127,42.95,26100,-42.49,20240522,10710,40.15,20240215,26100,-42.49,20240522,10500,42.95,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N diff --git a/191600/price/prices-20241101.csv b/191600/price/prices-20241101.csv index cb4478df23c6..0ebcd7bb9425 100644 --- a/191600/price/prices-20241101.csv +++ b/191600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161002,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241126,151012,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241126,141012,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241126,131008,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241126,121014,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241126,111019,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241126,101024,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241126,091016,57,100.00,KONEX,,,N,N,N,N, ,N,9280,0,3,0.00,0,0,0.00,0,0,0,10670,7890,9280,0.00,0.00,0,0,9280,9280,9280,9280,9280,9280,9280,14,1390,500,5930,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241125,160949,57,100.00,KONEX,,,N,N,N,N, ,N,9280,-720,5,-7.20,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241125,151009,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241125,141006,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20241101.csv b/192080/price/prices-20241101.csv index bd29c9d9b74a..0d4845e893f7 100644 --- a/192080/price/prices-20241101.csv +++ b/192080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161003,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49350,100,2,0.20,1045158350,21329,77.01,48800,49350,48300,64000,34500,49250,49001.46,17.35,0,-1469,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10608,7.14,1.13,12,0.10,6915.00,43526.00,53800,20241104,-8.27,37514,20231130,31.55,53800,-8.27,20241104,39000,26.54,20240416,53800,-8.27,20241104,39000,26.54,20240416,0.89,N,192080,500,108 억,,3729186,N,N,137,N,00,N +20241126,151012,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49350,100,2,0.20,999527800,20404,73.67,48800,49350,48300,64000,34500,49250,48986.86,17.35,0,-1599,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10608,7.14,1.13,12,0.09,6915.00,43526.00,53800,20241104,-8.27,37514,20231130,31.55,53800,-8.27,20241104,39000,26.54,20240416,53800,-8.27,20241104,39000,26.54,20240416,0.89,N,192080,500,108 억,,3729186,N,N,125,N,00,N +20241126,141012,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49200,-50,5,-0.10,763721000,15618,56.39,48800,49350,48300,64000,34500,49250,48900.05,17.35,0,-1017,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10576,7.11,1.13,12,0.07,6915.00,43526.00,53800,20241104,-8.55,37514,20231130,31.15,53800,-8.55,20241104,39000,26.15,20240416,53800,-8.55,20241104,39000,26.15,20240416,0.89,N,192080,500,108 억,,3729186,N,N,125,N,00,N +20241126,131009,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49350,100,2,0.20,611021500,12517,45.19,48800,49350,48300,64000,34500,49250,48815.33,17.35,0,-167,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10608,7.14,1.13,12,0.06,6915.00,43526.00,53800,20241104,-8.27,37514,20231130,31.55,53800,-8.27,20241104,39000,26.54,20240416,53800,-8.27,20241104,39000,26.54,20240416,0.89,N,192080,500,108 억,,3729186,N,N,125,N,00,N +20241126,121014,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49300,50,2,0.10,535992750,10995,39.70,48800,49300,48300,64000,34500,49250,48748.77,17.35,0,-110,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10597,7.13,1.13,12,0.05,6915.00,43526.00,53800,20241104,-8.36,37514,20231130,31.42,53800,-8.36,20241104,39000,26.41,20240416,53800,-8.36,20241104,39000,26.41,20240416,0.89,N,192080,500,108 억,,3729186,N,N,125,N,00,N +20241126,111019,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49150,-100,5,-0.20,468836750,9629,34.77,48800,49150,48300,64000,34500,49250,48690.08,17.35,0,-424,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10565,7.11,1.13,12,0.04,6915.00,43526.00,53800,20241104,-8.64,37514,20231130,31.02,53800,-8.64,20241104,39000,26.03,20240416,53800,-8.64,20241104,39000,26.03,20240416,0.89,N,192080,500,108 억,,3729186,N,N,125,N,00,N +20241126,101025,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,48700,-550,5,-1.12,340476850,7005,25.29,48800,49100,48300,64000,34500,49250,48604.83,17.35,0,-1170,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10469,7.04,1.12,12,0.03,6915.00,43526.00,53800,20241104,-9.48,37514,20231130,29.82,53800,-9.48,20241104,39000,24.87,20240416,53800,-9.48,20241104,39000,24.87,20240416,0.89,N,192080,500,108 억,,3729186,N,N,125,N,00,N +20241126,091016,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,48700,-550,5,-1.12,90462250,1855,6.70,48800,49100,48550,64000,34500,49250,48766.71,17.35,0,-929,49616,49432,49116,48932,48616,49500,49000,108,14750,500,36440,50,1,21495906,10469,7.04,1.12,12,0.01,6915.00,43526.00,53800,20241104,-9.48,37514,20231130,29.82,53800,-9.48,20241104,39000,24.87,20240416,53800,-9.48,20241104,39000,24.87,20240416,0.89,N,192080,500,108 억,,3729186,N,N,125,N,00,N 20241125,160949,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49250,350,2,0.72,1352957150,27595,98.75,49250,49300,48800,63500,34250,48900,49029.07,17.38,0,-5846,49733,49316,48883,48466,48033,49525,48675,108,14600,500,36180,50,1,21495906,10587,7.12,1.13,12,0.13,6915.00,43526.00,53800,20241104,-8.46,37514,20231130,31.28,53800,-8.46,20241104,39000,26.28,20240416,53800,-8.46,20241104,39000,26.28,20240416,0.90,N,192080,500,108 억,,3735542,N,N,125,N,00,N 20241125,151010,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49000,100,2,0.20,1040385200,21243,76.02,49250,49300,48800,63500,34250,48900,48975.44,17.38,0,-5064,49733,49316,48883,48466,48033,49525,48675,108,14600,500,36180,50,1,21495906,10533,7.09,1.13,12,0.10,6915.00,43526.00,53800,20241104,-8.92,37514,20231130,30.62,53800,-8.92,20241104,39000,25.64,20240416,53800,-8.92,20241104,39000,25.64,20240416,0.90,N,192080,500,108 억,,3735542,N,N,196,N,00,N 20241125,141006,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49000,100,2,0.20,782544550,15987,57.21,49250,49300,48800,63500,34250,48900,48948.81,17.38,0,-2715,49733,49316,48883,48466,48033,49525,48675,108,14600,500,36180,50,1,21495906,10533,7.09,1.13,12,0.07,6915.00,43526.00,53800,20241104,-8.92,37514,20231130,30.62,53800,-8.92,20241104,39000,25.64,20240416,53800,-8.92,20241104,39000,25.64,20240416,0.90,N,192080,500,108 억,,3735542,N,N,196,N,00,N diff --git a/192250/price/prices-20241101.csv b/192250/price/prices-20241101.csv index 590248602f30..32032ab5d731 100644 --- a/192250/price/prices-20241101.csv +++ b/192250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8090,90,2,1.12,57993710,7224,29.75,7980,8090,7950,10400,5600,8000,8027.92,1.00,0,-253,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,572,12.56,0.64,12,0.10,644.00,12676.00,17360,20240327,-53.40,7070,20241113,14.43,17360,-53.40,20240327,7070,14.43,20241113,9470,-14.57,20241101,826,879.42,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N +20241126,151012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8090,90,2,1.12,55542720,6921,28.50,7980,8090,7950,10400,5600,8000,8025.24,1.00,0,-253,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,572,12.56,0.64,12,0.10,644.00,12676.00,17360,20240327,-53.40,7070,20241113,14.43,17360,-53.40,20240327,7070,14.43,20241113,9470,-14.57,20241101,826,879.42,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N +20241126,141013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8040,40,2,0.50,27357150,3416,14.07,7980,8070,7950,10400,5600,8000,8008.53,1.00,0,-531,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,568,12.48,0.63,12,0.05,644.00,12676.00,17360,20240327,-53.69,7070,20241113,13.72,17360,-53.69,20240327,7070,13.72,20241113,9470,-15.10,20241101,826,873.37,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N +20241126,131009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,0,3,0.00,22960340,2868,11.81,7980,8070,7950,10400,5600,8000,8005.70,1.00,0,-176,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,565,12.42,0.63,12,0.04,644.00,12676.00,17360,20240327,-53.92,7070,20241113,13.15,17360,-53.92,20240327,7070,13.15,20241113,9470,-15.52,20241101,826,868.52,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N +20241126,121015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8010,10,2,0.12,19648880,2455,10.11,7980,8070,7950,10400,5600,8000,8003.62,1.00,0,-173,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,566,12.44,0.63,12,0.03,644.00,12676.00,17360,20240327,-53.86,7070,20241113,13.30,17360,-53.86,20240327,7070,13.30,20241113,9470,-15.42,20241101,826,869.73,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N +20241126,111019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8020,20,2,0.25,17816540,2227,9.17,7980,8070,7950,10400,5600,8000,8000.24,1.00,0,-169,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,567,12.45,0.63,12,0.03,644.00,12676.00,17360,20240327,-53.80,7070,20241113,13.44,17360,-53.80,20240327,7070,13.44,20241113,9470,-15.31,20241101,826,870.94,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N +20241126,101025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8030,30,2,0.38,6776220,847,3.49,7980,8070,7950,10400,5600,8000,8000.26,1.00,0,-240,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,567,12.47,0.63,12,0.01,644.00,12676.00,17360,20240327,-53.74,7070,20241113,13.58,17360,-53.74,20240327,7070,13.58,20241113,9470,-15.21,20241101,826,872.16,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N +20241126,091016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,0,3,0.00,3007290,376,1.55,7980,8070,7950,10400,5600,8000,7998.11,1.00,0,-275,8340,8170,7890,7720,7440,8255,7805,71,2400,1000,5760,10,1,7067125,565,12.42,0.63,12,0.01,644.00,12676.00,17360,20240327,-53.92,7070,20241113,13.15,17360,-53.92,20240327,7070,13.15,20241113,9470,-15.52,20241101,826,868.52,20240806,2.96,N,192250,1000,70 억,,70655,N,N,0,N,00,N 20241125,160950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,380,2,4.99,191107850,24280,231.24,7620,8060,7610,9900,5340,7620,7870.99,0.90,0,7609,7760,7690,7620,7550,7480,7725,7585,71,2280,1000,5480,10,1,7067125,565,12.42,0.63,12,0.34,644.00,12676.00,17360,20240327,-53.92,7070,20241113,13.15,17360,-53.92,20240327,7070,13.15,20241113,9470,-15.52,20241101,826,868.52,20240806,3.00,N,192250,1000,70 억,,63404,N,N,0,N,00,N 20241125,151010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8060,440,2,5.77,180803490,22997,219.02,7620,8060,7610,9900,5340,7620,7862.05,0.90,0,7404,7760,7690,7620,7550,7480,7725,7585,71,2280,1000,5480,10,1,7067125,570,12.52,0.64,12,0.33,644.00,12676.00,17360,20240327,-53.57,7070,20241113,14.00,17360,-53.57,20240327,7070,14.00,20241113,9470,-14.89,20241101,826,875.79,20240806,3.00,N,192250,1000,70 억,,63404,N,N,0,N,00,N 20241125,141007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7940,320,2,4.20,137750940,17610,167.71,7620,7990,7610,9900,5340,7620,7822.31,0.90,0,4251,7760,7690,7620,7550,7480,7725,7585,71,2280,1000,5480,10,1,7067125,561,12.33,0.63,12,0.25,644.00,12676.00,17360,20240327,-54.26,7070,20241113,12.31,17360,-54.26,20240327,7070,12.31,20241113,9470,-16.16,20241101,826,861.26,20240806,3.00,N,192250,1000,70 억,,63404,N,N,0,N,00,N diff --git a/192390/price/prices-20241101.csv b/192390/price/prices-20241101.csv index 29aa7ebcb496..e4dd3a663b99 100644 --- a/192390/price/prices-20241101.csv +++ b/192390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,395,2,9.73,2553917625,592363,36.14,4140,4520,4130,5270,2845,4060,4311.07,1.91,0,9694,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,487,7.45,0.70,12,5.42,598.00,6383.00,5880,20241119,-24.23,3050,20240530,46.07,5880,-24.23,20241119,3050,46.07,20240530,5880,-24.23,20241119,3050,46.07,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N +20241126,151013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,400,2,9.85,2458174455,570862,34.83,4140,4520,4130,5270,2845,4060,4306.08,1.91,0,7075,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,487,7.46,0.70,12,5.23,598.00,6383.00,5880,20241119,-24.15,3050,20240530,46.23,5880,-24.15,20241119,3050,46.23,20240530,5880,-24.15,20241119,3050,46.23,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N +20241126,141013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,340,2,8.37,2092178590,488808,29.83,4140,4455,4130,5270,2845,4060,4280.16,1.91,0,-18909,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,481,7.36,0.69,12,4.47,598.00,6383.00,5880,20241119,-25.17,3050,20240530,44.26,5880,-25.17,20241119,3050,44.26,20240530,5880,-25.17,20241119,3050,44.26,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N +20241126,131009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,255,2,6.28,1739266830,408401,24.92,4140,4420,4130,5270,2845,4060,4258.72,1.91,0,-39916,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,471,7.22,0.68,12,3.74,598.00,6383.00,5880,20241119,-26.62,3050,20240530,41.48,5880,-26.62,20241119,3050,41.48,20240530,5880,-26.62,20241119,3050,41.48,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N +20241126,121015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,235,2,5.79,1407150890,331998,20.26,4140,4400,4130,5270,2845,4060,4238.43,1.91,0,-24022,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,469,7.18,0.67,12,3.04,598.00,6383.00,5880,20241119,-26.96,3050,20240530,40.82,5880,-26.96,20241119,3050,40.82,20240530,5880,-26.96,20241119,3050,40.82,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N +20241126,111020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,215,2,5.30,1283044510,303129,18.50,4140,4400,4130,5270,2845,4060,4232.67,1.91,0,-11961,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,467,7.15,0.67,12,2.77,598.00,6383.00,5880,20241119,-27.30,3050,20240530,40.16,5880,-27.30,20241119,3050,40.16,20240530,5880,-27.30,20241119,3050,40.16,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N +20241126,101025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,215,2,5.30,1132856230,267957,16.35,4140,4400,4130,5270,2845,4060,4227.75,1.91,0,-9414,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,467,7.15,0.67,12,2.45,598.00,6383.00,5880,20241119,-27.30,3050,20240530,40.16,5880,-27.30,20241119,3050,40.16,20240530,5880,-27.30,20241119,3050,40.16,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N +20241126,091017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,200,2,4.93,409204450,98105,5.99,4140,4275,4130,5270,2845,4060,4171.09,1.91,0,5450,5893,4976,4373,3456,2853,4675,3155,55,1210,500,2920,5,1,10924991,465,7.12,0.67,12,0.90,598.00,6383.00,5880,20241119,-27.55,3050,20240530,39.67,5880,-27.55,20241119,3050,39.67,20240530,5880,-27.55,20241119,3050,39.67,20240530,3.79,N,192390,500,54 억,,208896,N,N,0,N,00,N 20241125,160950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-1250,5,-23.54,7385211085,1621103,273.43,5290,5290,3770,6900,3720,5310,4556.14,0.84,0,118414,5610,5460,5280,5130,4950,5535,5205,55,1590,500,3820,5,1,10924991,444,6.79,0.64,12,14.84,598.00,6383.00,5880,20241119,-30.95,3050,20240530,33.11,5880,-30.95,20241119,3050,33.11,20240530,5880,-30.95,20241119,3050,33.11,20240530,3.92,N,192390,500,54 억,,92258,N,N,0,N,00,N 20241125,151010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4130,-1180,5,-22.22,6909292315,1504929,253.84,5290,5290,3770,6900,3720,5310,4588.97,0.84,0,101284,5610,5460,5280,5130,4950,5535,5205,55,1590,500,3820,5,1,10924991,451,6.91,0.65,12,13.78,598.00,6383.00,5880,20241119,-29.76,3050,20240530,35.41,5880,-29.76,20241119,3050,35.41,20240530,5880,-29.76,20241119,3050,35.41,20240530,3.92,N,192390,500,54 억,,92258,N,N,0,N,00,N 20241125,141007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,-380,5,-7.16,3128764940,615356,103.79,5290,5290,4910,6900,3720,5310,5082.83,0.84,0,-9758,5610,5460,5280,5130,4950,5535,5205,55,1590,500,3820,5,1,10924991,539,8.24,0.77,12,5.63,598.00,6383.00,5880,20241119,-16.16,3050,20240530,61.64,5880,-16.16,20241119,3050,61.64,20240530,5880,-16.16,20241119,3050,61.64,20240530,3.92,N,192390,500,54 억,,92258,N,N,0,N,00,N diff --git a/192400/price/prices-20241101.csv b/192400/price/prices-20241101.csv index 772309b055b2..63c0acc642b1 100644 --- a/192400/price/prices-20241101.csv +++ b/192400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161003,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,-550,5,-2.37,201979100,8819,156.20,23250,23300,22700,30200,16300,23250,22904.88,12.05,0,-3680,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8073,6.20,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4286040,N,N,24,N,00,N +20241126,151013,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,-350,5,-1.51,180846050,7891,139.76,23250,23300,22750,30200,16300,23250,22918.01,12.05,0,-3082,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8144,6.26,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4286040,N,N,1,N,00,N +20241126,141013,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22850,-400,5,-1.72,123059300,5359,94.92,23250,23300,22800,30200,16300,23250,22963.11,12.05,0,-1839,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8126,6.24,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.22,15290,20240125,49.44,25450,-10.22,20240905,15290,49.44,20240125,25450,-10.22,20240905,15290,49.44,20240125,0.00,N,192400,100,35 억,,4286040,N,N,1,N,00,N +20241126,131010,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23100,-150,5,-0.65,74915800,3260,57.74,23250,23300,22800,30200,16300,23250,22980.31,12.05,0,-303,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8215,6.31,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.23,15290,20240125,51.08,25450,-9.23,20240905,15290,51.08,20240125,25450,-9.23,20240905,15290,51.08,20240125,0.00,N,192400,100,35 억,,4286040,N,N,1,N,00,N +20241126,121015,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23150,-100,5,-0.43,62824250,2736,48.46,23250,23300,22800,30200,16300,23250,22962.08,12.05,0,-261,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8233,6.33,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.04,15290,20240125,51.41,25450,-9.04,20240905,15290,51.41,20240125,25450,-9.04,20240905,15290,51.41,20240125,0.00,N,192400,100,35 억,,4286040,N,N,1,N,00,N +20241126,111020,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,-300,5,-1.29,48895100,2131,37.74,23250,23300,22800,30200,16300,23250,22944.67,12.05,0,-219,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8162,6.27,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4286040,N,N,1,N,00,N +20241126,101026,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,-350,5,-1.51,15532300,675,11.96,23250,23300,22800,30200,16300,23250,23010.81,12.05,0,-30,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8144,6.26,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4286040,N,N,1,N,00,N +20241126,091017,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,-300,5,-1.29,1339650,58,1.03,23250,23300,22900,30200,16300,23250,23097.41,12.05,0,-18,23650,23450,23050,22850,22450,23550,22950,36,6950,100,17200,50,1,35562185,8162,6.27,0.73,12,0.00,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4286040,N,N,1,N,00,N 20241125,160950,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23250,350,2,1.53,130411800,5644,69.98,23050,23250,22650,29750,16050,22900,23106.27,12.06,0,-875,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8268,6.35,0.73,12,0.02,3659.00,31648.00,25450,20240905,-8.64,15290,20240125,52.06,25450,-8.64,20240905,15290,52.06,20240125,25450,-8.64,20240905,15290,52.06,20240125,0.00,N,192400,100,35 억,,4288903,N,N,1,N,00,N 20241125,151011,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,150,2,0.66,123012550,5325,66.03,23050,23250,22650,29750,16050,22900,23100.95,12.06,0,-729,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8197,6.30,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.43,15290,20240125,50.75,25450,-9.43,20240905,15290,50.75,20240125,25450,-9.43,20240905,15290,50.75,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N 20241125,141007,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,150,2,0.66,93343150,4041,50.11,23050,23200,22650,29750,16050,22900,23099.02,12.06,0,-936,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8197,6.30,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.43,15290,20240125,50.75,25450,-9.43,20240905,15290,50.75,20240125,25450,-9.43,20240905,15290,50.75,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N diff --git a/192410/price/prices-20241101.csv b/192410/price/prices-20241101.csv index 914701bc84d9..3485f5a77be9 100644 --- a/192410/price/prices-20241101.csv +++ b/192410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161004,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2090,-50,5,-2.34,44767460,21286,20.64,2120,2175,2090,2780,1500,2140,2103.21,1.04,0,-2959,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,298,-1.64,0.51,12,0.15,-1278.00,4113.00,6301,20240711,-66.83,1592,20240528,31.28,6301,-66.83,20240711,1592,31.28,20240528,31500,-93.37,20240711,342,511.11,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N +20241126,151013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,-25,5,-1.17,37435930,17787,17.25,2120,2175,2090,2780,1500,2140,2104.68,1.04,0,-2877,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,301,-1.65,0.51,12,0.12,-1278.00,4113.00,6301,20240711,-66.43,1592,20240528,32.85,6301,-66.43,20240711,1592,32.85,20240528,31500,-93.29,20240711,342,518.42,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N +20241126,141014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-35,5,-1.64,29861690,14196,13.77,2120,2175,2090,2780,1500,2140,2103.53,1.04,0,-5962,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,300,-1.65,0.51,12,0.10,-1278.00,4113.00,6301,20240711,-66.59,1592,20240528,32.22,6301,-66.59,20240711,1592,32.22,20240528,31500,-93.32,20240711,342,515.50,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N +20241126,131010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-30,5,-1.40,21637920,10274,9.96,2120,2175,2095,2780,1500,2140,2106.09,1.04,0,-2202,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,300,-1.65,0.51,12,0.07,-1278.00,4113.00,6301,20240711,-66.51,1592,20240528,32.54,6301,-66.51,20240711,1592,32.54,20240528,31500,-93.30,20240711,342,516.96,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N +20241126,121016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-40,5,-1.87,15766345,7475,7.25,2120,2175,2095,2780,1500,2140,2109.21,1.04,0,-2223,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,299,-1.64,0.51,12,0.05,-1278.00,4113.00,6301,20240711,-66.67,1592,20240528,31.91,6301,-66.67,20240711,1592,31.91,20240528,31500,-93.33,20240711,342,514.04,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N +20241126,111020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-40,5,-1.87,13778835,6532,6.33,2120,2175,2095,2780,1500,2140,2109.44,1.04,0,-1544,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,299,-1.64,0.51,12,0.05,-1278.00,4113.00,6301,20240711,-66.67,1592,20240528,31.91,6301,-66.67,20240711,1592,31.91,20240528,31500,-93.33,20240711,342,514.04,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N +20241126,101026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-30,5,-1.40,12749620,6043,5.86,2120,2175,2095,2780,1500,2140,2109.82,1.04,0,-1350,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,300,-1.65,0.51,12,0.04,-1278.00,4113.00,6301,20240711,-66.51,1592,20240528,32.54,6301,-66.51,20240711,1592,32.54,20240528,31500,-93.30,20240711,342,516.96,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N +20241126,091017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,-20,5,-0.93,2114370,1000,0.97,2120,2120,2110,2780,1500,2140,2114.37,1.04,0,-426,2210,2175,2115,2080,2020,2192,2097,14,640,100,1280,5,1,14235530,302,-1.66,0.52,12,0.01,-1278.00,4113.00,6301,20240711,-66.35,1592,20240528,33.17,6301,-66.35,20240711,1592,33.17,20240528,31500,-93.27,20240711,342,519.88,20240125,0.00,N,192410,100,14 억,,148426,N,N,0,N,00,N 20241125,160951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,15,2,0.71,215339125,102610,238.27,2100,2150,2055,2760,1490,2125,2098.62,0.69,0,49591,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,305,-1.67,0.52,12,0.72,-1278.00,4113.00,6301,20240711,-66.04,1592,20240528,34.42,6301,-66.04,20240711,1592,34.42,20240528,31500,-93.21,20240711,342,525.73,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N 20241125,151011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-15,5,-0.71,208643285,99481,231.01,2100,2150,2055,2760,1490,2125,2097.32,0.69,0,49260,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,300,-1.65,0.51,12,0.70,-1278.00,4113.00,6301,20240711,-66.51,1592,20240528,32.54,6301,-66.51,20240711,1592,32.54,20240528,31500,-93.30,20240711,342,516.96,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N 20241125,141008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2125,0,3,0.00,177009505,84641,196.55,2100,2150,2055,2760,1490,2125,2091.30,0.69,0,40884,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,303,-1.66,0.52,12,0.59,-1278.00,4113.00,6301,20240711,-66.28,1592,20240528,33.48,6301,-66.28,20240711,1592,33.48,20240528,31500,-93.25,20240711,342,521.35,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N diff --git a/192440/price/prices-20241101.csv b/192440/price/prices-20241101.csv index cc9603fbd463..e6fa03638f5b 100644 --- a/192440/price/prices-20241101.csv +++ b/192440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161004,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20250,-100,5,-0.49,50994750,2512,61.49,20200,20400,20200,26450,14250,20350,20300.46,8.62,0,486,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1259,2.95,0.26,12,0.04,6861.00,76585.00,36750,20240202,-44.90,19510,20241115,3.79,36750,-44.90,20240202,19510,3.79,20241115,36750,-44.90,20240202,19510,3.79,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N +20241126,151013,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20400,50,2,0.25,47010950,2316,56.70,20200,20400,20200,26450,14250,20350,20298.34,8.62,0,413,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1268,2.97,0.27,12,0.04,6861.00,76585.00,36750,20240202,-44.49,19510,20241115,4.56,36750,-44.49,20240202,19510,4.56,20241115,36750,-44.49,20240202,19510,4.56,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N +20241126,141014,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20300,-50,5,-0.25,40151950,1979,48.45,20200,20400,20200,26450,14250,20350,20289.01,8.62,0,417,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1262,2.96,0.27,12,0.03,6861.00,76585.00,36750,20240202,-44.76,19510,20241115,4.05,36750,-44.76,20240202,19510,4.05,20241115,36750,-44.76,20240202,19510,4.05,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N +20241126,131010,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20250,-100,5,-0.49,25983000,1282,31.38,20200,20400,20200,26450,14250,20350,20267.55,8.62,0,22,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1259,2.95,0.26,12,0.02,6861.00,76585.00,36750,20240202,-44.90,19510,20241115,3.79,36750,-44.90,20240202,19510,3.79,20241115,36750,-44.90,20240202,19510,3.79,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N +20241126,121016,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20250,-100,5,-0.49,18300200,902,22.08,20200,20400,20200,26450,14250,20350,20288.47,8.62,0,306,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1259,2.95,0.26,12,0.01,6861.00,76585.00,36750,20240202,-44.90,19510,20241115,3.79,36750,-44.90,20240202,19510,3.79,20241115,36750,-44.90,20240202,19510,3.79,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N +20241126,111021,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20250,-100,5,-0.49,16397250,808,19.78,20200,20400,20200,26450,14250,20350,20293.63,8.62,0,369,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1259,2.95,0.26,12,0.01,6861.00,76585.00,36750,20240202,-44.90,19510,20241115,3.79,36750,-44.90,20240202,19510,3.79,20241115,36750,-44.90,20240202,19510,3.79,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N +20241126,101026,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20300,-50,5,-0.25,11446750,564,13.81,20200,20400,20200,26450,14250,20350,20295.66,8.62,0,396,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1262,2.96,0.27,12,0.01,6861.00,76585.00,36750,20240202,-44.76,19510,20241115,4.05,36750,-44.76,20240202,19510,4.05,20241115,36750,-44.76,20240202,19510,4.05,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N +20241126,091018,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20250,-100,5,-0.49,1476750,73,1.79,20200,20250,20200,26450,14250,20350,20229.45,8.62,0,67,20816,20582,20166,19932,19516,20700,20050,31,6100,500,14650,50,1,6216363,1259,2.95,0.26,12,0.00,6861.00,76585.00,36750,20240202,-44.90,19510,20241115,3.79,36750,-44.90,20240202,19510,3.79,20241115,36750,-44.90,20240202,19510,3.79,20241115,0.81,N,192440,500,31 억,,536117,N,N,0,N,00,N 20241125,160951,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20350,590,2,2.99,82084170,4085,48.02,19760,20400,19750,25650,13840,19760,20094.04,8.58,0,2796,19906,19832,19776,19702,19646,19805,19675,31,5890,500,14220,50,1,6216363,1265,2.97,0.27,12,0.07,6861.00,76585.00,36750,20240202,-44.63,19510,20241115,4.31,36750,-44.63,20240202,19510,4.31,20241115,36750,-44.63,20240202,19510,4.31,20241115,0.79,N,192440,500,31 억,,533373,N,N,0,N,00,N 20241125,151011,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20400,640,2,3.24,80493970,4007,47.11,19760,20400,19750,25650,13840,19760,20088.34,8.58,0,2797,19906,19832,19776,19702,19646,19805,19675,31,5890,500,14220,50,1,6216363,1268,2.97,0.27,12,0.06,6861.00,76585.00,36750,20240202,-44.49,19510,20241115,4.56,36750,-44.49,20240202,19510,4.56,20241115,36750,-44.49,20240202,19510,4.56,20241115,0.79,N,192440,500,31 억,,533373,N,N,0,N,00,N 20241125,141008,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20150,390,2,1.97,50581120,2529,29.73,19760,20250,19750,25650,13840,19760,20000.44,8.58,0,1499,19906,19832,19776,19702,19646,19805,19675,31,5890,500,14220,50,1,6216363,1253,2.94,0.26,12,0.04,6861.00,76585.00,36750,20240202,-45.17,19510,20241115,3.28,36750,-45.17,20240202,19510,3.28,20241115,36750,-45.17,20240202,19510,3.28,20241115,0.79,N,192440,500,31 억,,533373,N,N,0,N,00,N diff --git a/192650/price/prices-20241101.csv b/192650/price/prices-20241101.csv index 189bfacd5a38..18b2a2fa725e 100644 --- a/192650/price/prices-20241101.csv +++ b/192650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161004,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8610,-420,5,-4.65,12897133770,1460374,968.16,9050,9490,8280,11730,6330,9030,8831.66,57.36,0,-56454,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,5931,37.93,1.43,12,2.12,227.00,6038.00,14400,20240123,-40.21,7250,20240805,18.76,14400,-40.21,20240123,7250,18.76,20240805,14400,-40.21,20240123,7250,18.76,20240805,4.23,N,192650,100,71 억,,39515677,N,N,7,N,00,N +20241126,151014,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8590,-440,5,-4.87,12613255770,1427361,946.27,9050,9490,8280,11730,6330,9030,8836.77,57.36,0,-51285,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,5918,37.84,1.42,12,2.07,227.00,6038.00,14400,20240123,-40.35,7250,20240805,18.48,14400,-40.35,20240123,7250,18.48,20240805,14400,-40.35,20240123,7250,18.48,20240805,4.23,N,192650,100,71 억,,39515677,N,N,477,N,00,N +20241126,141014,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8520,-510,5,-5.65,11612430920,1310655,868.90,9050,9490,8280,11730,6330,9030,8860.02,57.36,0,-40831,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,5869,37.53,1.41,12,1.90,227.00,6038.00,14400,20240123,-40.83,7250,20240805,17.52,14400,-40.83,20240123,7250,17.52,20240805,14400,-40.83,20240123,7250,17.52,20240805,4.23,N,192650,100,71 억,,39515677,N,N,477,N,00,N +20241126,131011,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8580,-450,5,-4.98,11200042850,1262491,836.97,9050,9490,8280,11730,6330,9030,8871.38,57.36,0,-39733,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,5911,37.80,1.42,12,1.83,227.00,6038.00,14400,20240123,-40.42,7250,20240805,18.34,14400,-40.42,20240123,7250,18.34,20240805,14400,-40.42,20240123,7250,18.34,20240805,4.23,N,192650,100,71 억,,39515677,N,N,477,N,00,N +20241126,121016,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8620,-410,5,-4.54,10820682840,1218499,807.81,9050,9490,8280,11730,6330,9030,8880.34,57.36,0,-37452,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,5938,37.97,1.43,12,1.77,227.00,6038.00,14400,20240123,-40.14,7250,20240805,18.90,14400,-40.14,20240123,7250,18.90,20240805,14400,-40.14,20240123,7250,18.90,20240805,4.23,N,192650,100,71 억,,39515677,N,N,477,N,00,N +20241126,111021,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8590,-440,5,-4.87,10403976590,1170151,775.76,9050,9490,8280,11730,6330,9030,8891.14,57.36,0,-43818,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,5918,37.84,1.42,12,1.70,227.00,6038.00,14400,20240123,-40.35,7250,20240805,18.48,14400,-40.35,20240123,7250,18.48,20240805,14400,-40.35,20240123,7250,18.48,20240805,4.23,N,192650,100,71 억,,39515677,N,N,477,N,00,N +20241126,101027,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8430,-600,5,-6.64,8594717650,955596,633.52,9050,9490,8380,11730,6330,9030,8994.09,57.36,0,-4408,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,5807,37.14,1.40,12,1.39,227.00,6038.00,14400,20240123,-41.46,7250,20240805,16.28,14400,-41.46,20240123,7250,16.28,20240805,14400,-41.46,20240123,7250,16.28,20240805,4.23,N,192650,100,71 억,,39515677,N,N,477,N,00,N +20241126,091018,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9410,380,2,4.21,1012694230,109187,72.39,9050,9440,9040,11730,6330,9030,9274.86,57.36,0,32005,9210,9120,8970,8880,8730,9165,8925,72,2700,100,6500,10,1,68890041,6483,41.45,1.56,12,0.16,227.00,6038.00,14400,20240123,-34.65,7250,20240805,29.79,14400,-34.65,20240123,7250,29.79,20240805,14400,-34.65,20240123,7250,29.79,20240805,4.23,N,192650,100,71 억,,39515677,N,N,477,N,00,N 20241125,160951,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9030,70,2,0.78,1343121510,150417,86.40,8990,9060,8820,11640,6280,8960,8929.24,57.37,0,-1689,9246,9102,8956,8812,8666,9030,8740,72,2680,100,6450,10,1,68890041,6221,39.78,1.50,12,0.22,227.00,6038.00,14400,20240123,-37.29,7250,20240805,24.55,14400,-37.29,20240123,7250,24.55,20240805,14400,-37.29,20240123,7250,24.55,20240805,4.24,N,192650,100,71 억,,39519210,N,N,477,N,00,N 20241125,151012,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9030,70,2,0.78,1136815270,127526,73.25,8990,9060,8820,11640,6280,8960,8914.38,57.37,0,-1482,9246,9102,8956,8812,8666,9030,8740,72,2680,100,6450,10,1,68890041,6221,39.78,1.50,12,0.19,227.00,6038.00,14400,20240123,-37.29,7250,20240805,24.55,14400,-37.29,20240123,7250,24.55,20240805,14400,-37.29,20240123,7250,24.55,20240805,4.24,N,192650,100,71 억,,39519210,N,N,5,N,00,N 20241125,141008,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8920,-40,5,-0.45,802644600,90379,51.91,8990,8990,8820,11640,6280,8960,8880.87,57.37,0,-3730,9246,9102,8956,8812,8666,9030,8740,72,2680,100,6450,10,1,68890041,6145,39.30,1.48,12,0.13,227.00,6038.00,14400,20240123,-38.06,7250,20240805,23.03,14400,-38.06,20240123,7250,23.03,20240805,14400,-38.06,20240123,7250,23.03,20240805,4.24,N,192650,100,71 억,,39519210,N,N,5,N,00,N diff --git a/192820/price/prices-20241101.csv b/192820/price/prices-20241101.csv index 90d775b70a05..c01f5704daa6 100644 --- a/192820/price/prices-20241101.csv +++ b/192820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161005,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133100,-900,5,-0.67,11959060100,90566,138.82,134300,136800,129500,174200,93800,134000,132047.92,32.44,0,-18551,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,15106,26.44,4.16,12,0.80,5034.00,31968.00,208000,20240614,-36.01,99800,20240315,33.37,208000,-36.01,20240614,99800,33.37,20240315,208000,-36.01,20240614,99800,33.37,20240315,0.89,N,192820,500,56 억,,3681864,N,N,4,N,00,N +20241126,151014,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133200,-800,5,-0.60,11515944800,87235,133.71,134300,136800,129500,174200,93800,134000,132010.60,32.44,0,-18418,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,15118,26.46,4.17,12,0.77,5034.00,31968.00,208000,20240614,-35.96,99800,20240315,33.47,208000,-35.96,20240614,99800,33.47,20240315,208000,-35.96,20240614,99800,33.47,20240315,0.89,N,192820,500,56 억,,3681864,N,N,54,N,00,N +20241126,141015,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132800,-1200,5,-0.90,9957978500,75558,115.81,134300,136800,129500,174200,93800,134000,131792.51,32.44,0,-15217,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,15072,26.38,4.15,12,0.67,5034.00,31968.00,208000,20240614,-36.15,99800,20240315,33.07,208000,-36.15,20240614,99800,33.07,20240315,208000,-36.15,20240614,99800,33.07,20240315,0.89,N,192820,500,56 억,,3681864,N,N,54,N,00,N +20241126,131011,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131800,-2200,5,-1.64,8387719000,63669,97.59,134300,136800,129500,174200,93800,134000,131739.45,32.44,0,-12041,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,14959,26.18,4.12,12,0.56,5034.00,31968.00,208000,20240614,-36.63,99800,20240315,32.06,208000,-36.63,20240614,99800,32.06,20240315,208000,-36.63,20240614,99800,32.06,20240315,0.89,N,192820,500,56 억,,3681864,N,N,54,N,00,N +20241126,121017,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131500,-2500,5,-1.87,7249807200,55027,84.34,134300,136800,129500,174200,93800,134000,131750.00,32.44,0,-9632,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,14925,26.12,4.11,12,0.48,5034.00,31968.00,208000,20240614,-36.78,99800,20240315,31.76,208000,-36.78,20240614,99800,31.76,20240315,208000,-36.78,20240614,99800,31.76,20240315,0.89,N,192820,500,56 억,,3681864,N,N,54,N,00,N +20241126,111021,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,130700,-3300,5,-2.46,6011757300,45559,69.83,134300,136800,129500,174200,93800,134000,131955.43,32.44,0,-7049,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,14834,25.96,4.09,12,0.40,5034.00,31968.00,208000,20240614,-37.16,99800,20240315,30.96,208000,-37.16,20240614,99800,30.96,20240315,208000,-37.16,20240614,99800,30.96,20240315,0.89,N,192820,500,56 억,,3681864,N,N,54,N,00,N +20241126,101027,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,130600,-3400,5,-2.54,4156551800,31371,48.08,134300,136800,129500,174200,93800,134000,132496.63,32.44,0,-8113,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,14822,25.94,4.09,12,0.28,5034.00,31968.00,208000,20240614,-37.21,99800,20240315,30.86,208000,-37.21,20240614,99800,30.86,20240315,208000,-37.21,20240614,99800,30.86,20240315,0.89,N,192820,500,56 억,,3681864,N,N,54,N,00,N +20241126,091018,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133900,-100,5,-0.07,1349263700,9983,15.30,134300,136800,133900,174200,93800,134000,135156.14,32.44,0,-398,138533,136266,134333,132066,130133,135300,131100,57,40200,500,96480,100,1,11349509,15197,26.60,4.19,12,0.09,5034.00,31968.00,208000,20240614,-35.62,99800,20240315,34.17,208000,-35.62,20240614,99800,34.17,20240315,208000,-35.62,20240614,99800,34.17,20240315,0.89,N,192820,500,56 억,,3681864,N,N,54,N,00,N 20241125,160951,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,134000,1500,2,1.13,8763572100,65062,100.15,134300,136600,132400,172200,92800,132500,134696.08,32.33,0,1101,137833,135166,132333,129666,126833,136500,131000,57,39700,500,95400,100,1,11349509,15208,26.62,4.19,12,0.57,5034.00,31968.00,208000,20240614,-35.58,99800,20240315,34.27,208000,-35.58,20240614,99800,34.27,20240315,208000,-35.58,20240614,99800,34.27,20240315,0.92,N,192820,500,56 억,,3669143,N,N,54,N,00,N 20241125,151012,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133400,900,2,0.68,8156227200,60523,93.17,134300,136600,132400,172200,92800,132500,134762.44,32.33,0,3189,137833,135166,132333,129666,126833,136500,131000,57,39700,500,95400,100,1,11349509,15140,26.50,4.17,12,0.53,5034.00,31968.00,208000,20240614,-35.87,99800,20240315,33.67,208000,-35.87,20240614,99800,33.67,20240315,208000,-35.87,20240614,99800,33.67,20240315,0.92,N,192820,500,56 억,,3669143,N,N,5,N,00,N 20241125,141008,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133400,900,2,0.68,7169608700,53100,81.74,134300,136600,132700,172200,92800,132500,135020.88,32.33,0,4142,137833,135166,132333,129666,126833,136500,131000,57,39700,500,95400,100,1,11349509,15140,26.50,4.17,12,0.47,5034.00,31968.00,208000,20240614,-35.87,99800,20240315,33.67,208000,-35.87,20240614,99800,33.67,20240315,208000,-35.87,20240614,99800,33.67,20240315,0.92,N,192820,500,56 억,,3669143,N,N,5,N,00,N diff --git a/193250/price/prices-20241101.csv b/193250/price/prices-20241101.csv index 084b6b00056e..e6c27973fa4b 100644 --- a/193250/price/prices-20241101.csv +++ b/193250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,467,3,2,0.65,346735632,768826,13.63,473,477,434,603,325,464,450.79,0.36,0,31576,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,296,-2.15,0.40,12,1.21,-217.00,1170.00,999,20231201,-53.25,353,20241115,32.29,977,-52.20,20240111,353,32.29,20241115,999,-53.25,20231201,353,32.29,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N +20241126,151014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,458,-6,5,-1.29,301097532,670987,11.90,473,477,434,603,325,464,448.74,0.36,0,33124,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,290,-2.11,0.39,12,1.06,-217.00,1170.00,999,20231201,-54.15,353,20241115,29.75,977,-53.12,20240111,353,29.75,20241115,999,-54.15,20231201,353,29.75,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N +20241126,141015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,443,-21,5,-4.53,262580297,585442,10.38,473,477,434,603,325,464,448.52,0.36,0,17923,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,281,-2.04,0.38,12,0.92,-217.00,1170.00,999,20231201,-55.66,353,20241115,25.50,977,-54.66,20240111,353,25.50,20241115,999,-55.66,20231201,353,25.50,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N +20241126,131011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,437,-27,5,-5.82,233801480,519648,9.22,473,477,435,603,325,464,449.92,0.36,0,19425,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,277,-2.01,0.37,12,0.82,-217.00,1170.00,999,20231201,-56.26,353,20241115,23.80,977,-55.27,20240111,353,23.80,20241115,999,-56.26,20231201,353,23.80,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N +20241126,121017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,436,-28,5,-6.03,205518410,455159,8.07,473,477,436,603,325,464,451.53,0.36,0,22474,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,276,-2.01,0.37,12,0.72,-217.00,1170.00,999,20231201,-56.36,353,20241115,23.51,977,-55.37,20240111,353,23.51,20241115,999,-56.36,20231201,353,23.51,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N +20241126,111021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,445,-19,5,-4.09,155122210,341377,6.05,473,477,441,603,325,464,454.40,0.36,0,15119,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,282,-2.05,0.38,12,0.54,-217.00,1170.00,999,20231201,-55.46,353,20241115,26.06,977,-54.45,20240111,353,26.06,20241115,999,-55.46,20231201,353,26.06,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N +20241126,101027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,453,-11,5,-2.37,124678223,273600,4.85,473,477,441,603,325,464,455.70,0.36,0,7152,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,287,-2.09,0.39,12,0.43,-217.00,1170.00,999,20231201,-54.65,353,20241115,28.33,977,-53.63,20240111,353,28.33,20241115,999,-54.65,20231201,353,28.33,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N +20241126,091019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,-5,5,-1.08,46510499,99080,1.76,473,477,456,603,325,464,469.42,0.36,0,3242,624,543,499,418,374,522,397,63,139,100,320,1,1,63323377,291,-2.12,0.39,12,0.16,-217.00,1170.00,999,20231201,-54.05,353,20241115,30.03,977,-53.02,20240111,353,30.03,20241115,999,-54.05,20231201,353,30.03,20241115,0.42,N,193250,100,63 억,,229795,N,N,0,N,00,N 20241125,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,464,-31,5,-6.26,2884439509,5621227,161.34,540,580,455,643,347,495,513.14,0.35,0,8638,568,531,458,421,348,550,440,63,148,100,340,1,1,63323377,294,-2.14,0.40,12,8.88,-217.00,1170.00,999,20231201,-53.55,353,20241115,31.44,977,-52.51,20240111,353,31.44,20241115,999,-53.55,20231201,353,31.44,20241115,0.46,N,193250,100,63 억,,221148,N,N,0,N,00,N 20241125,151012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,463,-32,5,-6.46,2836501024,5518006,158.38,540,580,455,643,347,495,514.05,0.35,0,1741,568,531,458,421,348,550,440,63,148,100,340,1,1,63323377,293,-2.13,0.40,12,8.71,-217.00,1170.00,999,20231201,-53.65,353,20241115,31.16,977,-52.61,20240111,353,31.16,20241115,999,-53.65,20231201,353,31.16,20241115,0.46,N,193250,100,63 억,,221148,N,N,0,N,00,N 20241125,141009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,461,-34,5,-6.87,2780942750,5398422,154.95,540,580,455,643,347,495,515.15,0.35,0,1823,568,531,458,421,348,550,440,63,148,100,340,1,1,63323377,292,-2.12,0.39,12,8.53,-217.00,1170.00,999,20231201,-53.85,353,20241115,30.59,977,-52.81,20240111,353,30.59,20241115,999,-53.85,20231201,353,30.59,20241115,0.46,N,193250,100,63 억,,221148,N,N,0,N,00,N diff --git a/194370/price/prices-20241101.csv b/194370/price/prices-20241101.csv index b9dbbac59bd3..b8274e6e7311 100644 --- a/194370/price/prices-20241101.csv +++ b/194370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161005,55,60.00,KOSPI,,,N,N,N,Y,60,N,14440,-20,5,-0.14,967739850,67682,92.41,14470,14500,14220,18790,10130,14460,14298.33,1.91,0,13392,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1965,4.35,0.64,12,0.50,3321.00,22441.00,21900,20240531,-34.06,13250,20240909,8.98,21900,-34.06,20240531,13250,8.98,20240909,21900,-34.06,20240531,13250,8.98,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N +20241126,151015,55,60.00,KOSPI,,,N,N,N,Y,60,N,14390,-70,5,-0.48,945031430,66108,90.26,14470,14500,14220,18790,10130,14460,14295.27,1.91,0,13806,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1958,4.33,0.64,12,0.49,3321.00,22441.00,21900,20240531,-34.29,13250,20240909,8.60,21900,-34.29,20240531,13250,8.60,20240909,21900,-34.29,20240531,13250,8.60,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N +20241126,141015,55,60.00,KOSPI,,,N,N,N,Y,60,N,14330,-130,5,-0.90,875235990,61252,83.63,14470,14500,14220,18790,10130,14460,14289.10,1.91,0,13593,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1950,4.31,0.64,12,0.45,3321.00,22441.00,21900,20240531,-34.57,13250,20240909,8.15,21900,-34.57,20240531,13250,8.15,20240909,21900,-34.57,20240531,13250,8.15,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N +20241126,131012,55,60.00,KOSPI,,,N,N,N,Y,60,N,14300,-160,5,-1.11,780986640,54650,74.62,14470,14500,14220,18790,10130,14460,14290.70,1.91,0,13866,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1946,4.31,0.64,12,0.40,3321.00,22441.00,21900,20240531,-34.70,13250,20240909,7.92,21900,-34.70,20240531,13250,7.92,20240909,21900,-34.70,20240531,13250,7.92,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N +20241126,121017,55,60.00,KOSPI,,,N,N,N,Y,60,N,14370,-90,5,-0.62,474368120,33139,45.25,14470,14500,14240,18790,10130,14460,14314.50,1.91,0,4056,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1956,4.33,0.64,12,0.24,3321.00,22441.00,21900,20240531,-34.38,13250,20240909,8.45,21900,-34.38,20240531,13250,8.45,20240909,21900,-34.38,20240531,13250,8.45,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N +20241126,111022,55,60.00,KOSPI,,,N,N,N,Y,60,N,14340,-120,5,-0.83,455357600,31814,43.44,14470,14500,14240,18790,10130,14460,14313.12,1.91,0,3565,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1952,4.32,0.64,12,0.23,3321.00,22441.00,21900,20240531,-34.52,13250,20240909,8.23,21900,-34.52,20240531,13250,8.23,20240909,21900,-34.52,20240531,13250,8.23,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N +20241126,101028,55,60.00,KOSPI,,,N,N,N,Y,60,N,14320,-140,5,-0.97,378803000,26458,36.12,14470,14500,14240,18790,10130,14460,14317.14,1.91,0,2838,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1949,4.31,0.64,12,0.19,3321.00,22441.00,21900,20240531,-34.61,13250,20240909,8.08,21900,-34.61,20240531,13250,8.08,20240909,21900,-34.61,20240531,13250,8.08,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N +20241126,091019,55,60.00,KOSPI,,,N,N,N,Y,60,N,14430,-30,5,-0.21,26156390,1812,2.47,14470,14500,14360,18790,10130,14460,14435.09,1.91,0,-1588,14766,14612,14496,14342,14226,14555,14285,14,4330,100,10410,10,1,13609248,1964,4.35,0.64,12,0.01,3321.00,22441.00,21900,20240531,-34.11,13250,20240909,8.91,21900,-34.11,20240531,13250,8.91,20240909,21900,-34.11,20240531,13250,8.91,20240909,2.04,N,194370,100,13 억,,259362,N,N,0,N,00,N 20241125,160952,55,60.00,KOSPI,,,N,N,N,Y,60,N,14460,90,2,0.63,1060646330,73232,52.96,14650,14650,14380,18680,10060,14370,14483.84,1.99,0,-10140,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1968,4.35,0.64,12,0.54,3321.00,22441.00,21900,20240531,-33.97,13250,20240909,9.13,21900,-33.97,20240531,13250,9.13,20240909,21900,-33.97,20240531,13250,9.13,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N 20241125,151013,55,60.00,KOSPI,,,N,N,N,Y,60,N,14470,100,2,0.70,1044055370,72085,52.13,14650,14650,14380,18680,10060,14370,14484.11,1.99,0,-10094,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1969,4.36,0.64,12,0.53,3321.00,22441.00,21900,20240531,-33.93,13250,20240909,9.21,21900,-33.93,20240531,13250,9.21,20240909,21900,-33.93,20240531,13250,9.21,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N 20241125,141009,55,60.00,KOSPI,,,N,N,N,Y,60,N,14450,80,2,0.56,902811070,62294,45.05,14650,14650,14380,18680,10060,14370,14493.30,1.99,0,-7471,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1967,4.35,0.64,12,0.46,3321.00,22441.00,21900,20240531,-34.02,13250,20240909,9.06,21900,-34.02,20240531,13250,9.06,20240909,21900,-34.02,20240531,13250,9.06,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N diff --git a/194480/price/prices-20241101.csv b/194480/price/prices-20241101.csv index def970dfa8b4..ce02a0ab73da 100644 --- a/194480/price/prices-20241101.csv +++ b/194480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161005,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31200,1550,2,5.23,3355880750,109722,41.73,30000,31200,29750,38500,20800,29650,30585.15,6.51,0,23964,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3757,-7.50,2.18,12,0.91,-4162.00,14319.00,76300,20240626,-59.11,28700,20241114,8.71,76300,-59.11,20240626,28700,8.71,20241114,76300,-59.11,20240626,28700,8.71,20241114,1.37,N,194480,500,60 억,,784178,N,N,214,N,00,N +20241126,151015,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31100,1450,2,4.89,3247325100,106241,40.41,30000,31150,29750,38500,20800,29650,30565.65,6.51,0,22669,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3745,-7.47,2.17,12,0.88,-4162.00,14319.00,76300,20240626,-59.24,28700,20241114,8.36,76300,-59.24,20240626,28700,8.36,20241114,76300,-59.24,20240626,28700,8.36,20241114,1.37,N,194480,500,60 억,,784178,N,N,50,N,00,N +20241126,141015,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31050,1400,2,4.72,2898067750,95001,36.13,30000,31100,29750,38500,20800,29650,30505.66,6.51,0,20888,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3739,-7.46,2.17,12,0.79,-4162.00,14319.00,76300,20240626,-59.31,28700,20241114,8.19,76300,-59.31,20240626,28700,8.19,20241114,76300,-59.31,20240626,28700,8.19,20241114,1.37,N,194480,500,60 억,,784178,N,N,50,N,00,N +20241126,131012,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30950,1300,2,4.38,2500548900,82157,31.25,30000,31100,29750,38500,20800,29650,30436.22,6.51,0,20814,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3727,-7.44,2.16,12,0.68,-4162.00,14319.00,76300,20240626,-59.44,28700,20241114,7.84,76300,-59.44,20240626,28700,7.84,20241114,76300,-59.44,20240626,28700,7.84,20241114,1.37,N,194480,500,60 억,,784178,N,N,50,N,00,N +20241126,121018,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31000,1350,2,4.55,2184455000,71946,27.36,30000,31100,29750,38500,20800,29650,30362.42,6.51,0,20721,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3733,-7.45,2.16,12,0.60,-4162.00,14319.00,76300,20240626,-59.37,28700,20241114,8.01,76300,-59.37,20240626,28700,8.01,20241114,76300,-59.37,20240626,28700,8.01,20241114,1.37,N,194480,500,60 억,,784178,N,N,50,N,00,N +20241126,111022,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30750,1100,2,3.71,1601809800,53096,20.19,30000,30850,29750,38500,20800,29650,30168.18,6.51,0,12327,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3702,-7.39,2.15,12,0.44,-4162.00,14319.00,76300,20240626,-59.70,28700,20241114,7.14,76300,-59.70,20240626,28700,7.14,20241114,76300,-59.70,20240626,28700,7.14,20241114,1.37,N,194480,500,60 억,,784178,N,N,50,N,00,N +20241126,101028,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,29850,200,2,0.67,885592150,29519,11.23,30000,30250,29750,38500,20800,29650,30000.75,6.51,0,669,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3594,-7.17,2.08,12,0.25,-4162.00,14319.00,76300,20240626,-60.88,28700,20241114,4.01,76300,-60.88,20240626,28700,4.01,20241114,76300,-60.88,20240626,28700,4.01,20241114,1.37,N,194480,500,60 억,,784178,N,N,50,N,00,N +20241126,091019,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,29950,300,2,1.01,380688600,12692,4.83,30000,30150,29800,38500,20800,29650,29994.37,6.51,0,-6312,31983,30816,30133,28966,28283,30475,28625,60,8850,500,21340,50,1,12040650,3606,-7.20,2.09,12,0.11,-4162.00,14319.00,76300,20240626,-60.75,28700,20241114,4.36,76300,-60.75,20240626,28700,4.36,20241114,76300,-60.75,20240626,28700,4.36,20241114,1.37,N,194480,500,60 억,,784178,N,N,50,N,00,N 20241125,160952,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,29650,-1200,5,-3.89,7798365000,261099,464.83,30650,31300,29450,40100,21600,30850,29867.53,6.91,0,-41267,32116,31482,31016,30382,29916,31800,30700,60,9250,500,22210,50,1,12040650,3570,-7.12,2.07,12,2.17,-4162.00,14319.00,76300,20240626,-61.14,28700,20241114,3.31,76300,-61.14,20240626,28700,3.31,20241114,76300,-61.14,20240626,28700,3.31,20241114,1.36,N,194480,500,60 억,,831819,N,N,50,N,00,N 20241125,151013,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30000,-850,5,-2.76,5728104450,191350,340.66,30650,31300,29450,40100,21600,30850,29935.22,6.91,0,-28650,32116,31482,31016,30382,29916,31800,30700,60,9250,500,22210,50,1,12040650,3612,-7.21,2.10,12,1.59,-4162.00,14319.00,76300,20240626,-60.68,28700,20241114,4.53,76300,-60.68,20240626,28700,4.53,20241114,76300,-60.68,20240626,28700,4.53,20241114,1.36,N,194480,500,60 억,,831819,N,N,1,N,00,N 20241125,141009,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,29650,-1200,5,-3.89,4868825850,162467,289.24,30650,31300,29450,40100,21600,30850,29968.09,6.91,0,-21699,32116,31482,31016,30382,29916,31800,30700,60,9250,500,22210,50,1,12040650,3570,-7.12,2.07,12,1.35,-4162.00,14319.00,76300,20240626,-61.14,28700,20241114,3.31,76300,-61.14,20240626,28700,3.31,20241114,76300,-61.14,20240626,28700,3.31,20241114,1.36,N,194480,500,60 억,,831819,N,N,1,N,00,N diff --git a/194700/price/prices-20241101.csv b/194700/price/prices-20241101.csv index 87742219fb1a..4692c1370142 100644 --- a/194700/price/prices-20241101.csv +++ b/194700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161006,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7670,40,2,0.52,685356130,90441,116.35,7670,7700,7440,9910,5350,7630,7577.92,2.61,0,9654,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1438,6.53,0.72,12,0.48,1175.00,10676.00,13450,20231211,-42.97,7300,20241114,5.07,13230,-42.03,20240110,7300,5.07,20241114,13450,-42.97,20231211,7300,5.07,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N +20241126,151015,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7630,0,3,0.00,660727590,87224,112.21,7670,7700,7440,9910,5350,7630,7575.07,2.61,0,9484,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1431,6.49,0.71,12,0.47,1175.00,10676.00,13450,20231211,-43.27,7300,20241114,4.52,13230,-42.33,20240110,7300,4.52,20241114,13450,-43.27,20231211,7300,4.52,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N +20241126,141016,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7600,-30,5,-0.39,561962050,74292,95.57,7670,7670,7440,9910,5350,7630,7564.23,2.61,0,4891,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1425,6.47,0.71,12,0.40,1175.00,10676.00,13450,20231211,-43.49,7300,20241114,4.11,13230,-42.55,20240110,7300,4.11,20241114,13450,-43.49,20231211,7300,4.11,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N +20241126,131012,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7550,-80,5,-1.05,519813990,68722,88.41,7670,7670,7440,9910,5350,7630,7564.01,2.61,0,3618,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1416,6.43,0.71,12,0.37,1175.00,10676.00,13450,20231211,-43.87,7300,20241114,3.42,13230,-42.93,20240110,7300,3.42,20241114,13450,-43.87,20231211,7300,3.42,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N +20241126,121018,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7580,-50,5,-0.66,406448430,53720,69.11,7670,7670,7440,9910,5350,7630,7566.05,2.61,0,-354,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1422,6.45,0.71,12,0.29,1175.00,10676.00,13450,20231211,-43.64,7300,20241114,3.84,13230,-42.71,20240110,7300,3.84,20241114,13450,-43.64,20231211,7300,3.84,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N +20241126,111022,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7600,-30,5,-0.39,347368580,45931,59.09,7670,7670,7440,9910,5350,7630,7562.84,2.61,0,-1792,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1425,6.47,0.71,12,0.24,1175.00,10676.00,13450,20231211,-43.49,7300,20241114,4.11,13230,-42.55,20240110,7300,4.11,20241114,13450,-43.49,20231211,7300,4.11,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N +20241126,101028,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7580,-50,5,-0.66,278624690,36858,47.42,7670,7670,7440,9910,5350,7630,7559.41,2.61,0,-3666,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1422,6.45,0.71,12,0.20,1175.00,10676.00,13450,20231211,-43.64,7300,20241114,3.84,13230,-42.71,20240110,7300,3.84,20241114,13450,-43.64,20231211,7300,3.84,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N +20241126,091019,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7550,-80,5,-1.05,144922160,19157,24.64,7670,7670,7440,9910,5350,7630,7564.97,2.61,0,-2248,7816,7722,7646,7552,7476,7715,7545,94,2280,500,5640,10,1,18754848,1416,6.43,0.71,12,0.10,1175.00,10676.00,13450,20231211,-43.87,7300,20241114,3.42,13230,-42.93,20240110,7300,3.42,20241114,13450,-43.87,20231211,7300,3.42,20241114,2.55,N,194700,500,93 억,,488611,N,N,0,N,00,N 20241125,160953,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7630,0,3,0.00,591627190,77675,155.11,7630,7740,7570,9910,5350,7630,7616.70,2.59,0,-5456,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1431,6.49,0.71,12,0.41,1175.00,10676.00,13450,20231211,-43.27,7300,20241114,4.52,13230,-42.33,20240110,7300,4.52,20241114,13450,-43.27,20231211,7300,4.52,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N 20241125,151013,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7620,-10,5,-0.13,581069710,76292,152.35,7630,7740,7570,9910,5350,7630,7616.39,2.59,0,-5720,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1429,6.49,0.71,12,0.41,1175.00,10676.00,13450,20231211,-43.35,7300,20241114,4.38,13230,-42.40,20240110,7300,4.38,20241114,13450,-43.35,20231211,7300,4.38,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N 20241125,141010,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7620,-10,5,-0.13,507875280,66678,133.15,7630,7740,7570,9910,5350,7630,7616.83,2.59,0,-3068,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1429,6.49,0.71,12,0.36,1175.00,10676.00,13450,20231211,-43.35,7300,20241114,4.38,13230,-42.40,20240110,7300,4.38,20241114,13450,-43.35,20231211,7300,4.38,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N diff --git a/195500/price/prices-20241101.csv b/195500/price/prices-20241101.csv index a9182c21edf8..49e4014eaaef 100644 --- a/195500/price/prices-20241101.csv +++ b/195500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161006,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2865,35,2,1.24,229234555,80307,89.20,2830,2915,2810,3675,1985,2830,2854.48,0.52,0,8380,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,458,22.04,0.69,12,0.50,130.00,4168.00,5030,20240618,-43.04,2670,20240909,7.30,5030,-43.04,20240618,2670,7.30,20240909,5030,-43.04,20240618,2670,7.30,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N +20241126,151016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,55,2,1.94,222547030,77980,86.61,2830,2915,2810,3675,1985,2830,2853.90,0.52,0,8871,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,461,22.19,0.69,12,0.49,130.00,4168.00,5030,20240618,-42.64,2670,20240909,8.05,5030,-42.64,20240618,2670,8.05,20240909,5030,-42.64,20240618,2670,8.05,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N +20241126,141016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2845,15,2,0.53,99528760,35107,38.99,2830,2850,2810,3675,1985,2830,2835.01,0.52,0,-793,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,455,21.88,0.68,12,0.22,130.00,4168.00,5030,20240618,-43.44,2670,20240909,6.55,5030,-43.44,20240618,2670,6.55,20240909,5030,-43.44,20240618,2670,6.55,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N +20241126,131013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2845,15,2,0.53,86930385,30676,34.07,2830,2850,2810,3675,1985,2830,2833.82,0.52,0,-528,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,455,21.88,0.68,12,0.19,130.00,4168.00,5030,20240618,-43.44,2670,20240909,6.55,5030,-43.44,20240618,2670,6.55,20240909,5030,-43.44,20240618,2670,6.55,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N +20241126,121018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2845,15,2,0.53,81693900,28835,32.03,2830,2850,2810,3675,1985,2830,2833.15,0.52,0,-195,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,455,21.88,0.68,12,0.18,130.00,4168.00,5030,20240618,-43.44,2670,20240909,6.55,5030,-43.44,20240618,2670,6.55,20240909,5030,-43.44,20240618,2670,6.55,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N +20241126,111023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,10,2,0.35,51306850,18096,20.10,2830,2850,2810,3675,1985,2830,2835.26,0.52,0,-268,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,454,21.85,0.68,12,0.11,130.00,4168.00,5030,20240618,-43.54,2670,20240909,6.37,5030,-43.54,20240618,2670,6.37,20240909,5030,-43.54,20240618,2670,6.37,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N +20241126,101028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,10,2,0.35,21544930,7617,8.46,2830,2845,2810,3675,1985,2830,2828.53,0.52,0,-2940,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,454,21.85,0.68,12,0.05,130.00,4168.00,5030,20240618,-43.54,2670,20240909,6.37,5030,-43.54,20240618,2670,6.37,20240909,5030,-43.54,20240618,2670,6.37,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N +20241126,091020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2820,-10,5,-0.35,2980760,1055,1.17,2830,2845,2810,3675,1985,2830,2825.36,0.52,0,-206,2890,2860,2810,2780,2730,2875,2795,80,845,500,1810,5,1,15978000,451,21.69,0.68,12,0.01,130.00,4168.00,5030,20240618,-43.94,2670,20240909,5.62,5030,-43.94,20240618,2670,5.62,20240909,5030,-43.94,20240618,2670,5.62,20240909,2.95,N,195500,500,79 억,,82907,N,N,0,N,00,N 20241125,160953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2830,55,2,1.98,253037185,90027,115.46,2760,2840,2760,3605,1945,2775,2810.68,0.41,0,17472,2825,2800,2780,2755,2735,2812,2767,80,830,500,1770,5,1,15978000,452,21.77,0.68,12,0.56,130.00,4168.00,5030,20240618,-43.74,2670,20240909,5.99,5030,-43.74,20240618,2670,5.99,20240909,5030,-43.74,20240618,2670,5.99,20240909,2.96,N,195500,500,79 억,,66155,N,N,0,N,00,N 20241125,151014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2825,50,2,1.80,241923950,86094,110.42,2760,2840,2760,3605,1945,2775,2810.00,0.41,0,17317,2825,2800,2780,2755,2735,2812,2767,80,830,500,1770,5,1,15978000,451,21.73,0.68,12,0.54,130.00,4168.00,5030,20240618,-43.84,2670,20240909,5.81,5030,-43.84,20240618,2670,5.81,20240909,5030,-43.84,20240618,2670,5.81,20240909,2.96,N,195500,500,79 억,,66155,N,N,0,N,00,N 20241125,141010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,65,2,2.34,219920330,78277,100.39,2760,2840,2760,3605,1945,2775,2809.51,0.41,0,15682,2825,2800,2780,2755,2735,2812,2767,80,830,500,1770,5,1,15978000,454,21.85,0.68,12,0.49,130.00,4168.00,5030,20240618,-43.54,2670,20240909,6.37,5030,-43.54,20240618,2670,6.37,20240909,5030,-43.54,20240618,2670,6.37,20240909,2.96,N,195500,500,79 억,,66155,N,N,0,N,00,N diff --git a/195870/price/prices-20241101.csv b/195870/price/prices-20241101.csv index 3a73ef529973..d9509bcc9ca8 100644 --- a/195870/price/prices-20241101.csv +++ b/195870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161006,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,750,2,3.37,2293095700,100962,43.05,22450,23000,22150,28900,15600,22250,22712.14,14.64,0,3795,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3910,4.63,0.76,12,0.59,4966.00,30297.00,61700,20240102,-62.72,20150,20241115,14.14,61700,-62.72,20240102,20150,14.14,20241115,61700,-62.72,20240102,20150,14.14,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,689,N,00,N +20241126,151016,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,650,2,2.92,2212577600,97453,41.56,22450,23000,22150,28900,15600,22250,22704.05,14.64,0,4952,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3893,4.61,0.76,12,0.57,4966.00,30297.00,61700,20240102,-62.88,20150,20241115,13.65,61700,-62.88,20240102,20150,13.65,20241115,61700,-62.88,20240102,20150,13.65,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,356,N,00,N +20241126,141016,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,550,2,2.47,1870211550,82487,35.17,22450,23000,22150,28900,15600,22250,22672.80,14.64,0,9400,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3876,4.59,0.75,12,0.49,4966.00,30297.00,61700,20240102,-63.05,20150,20241115,13.15,61700,-63.05,20240102,20150,13.15,20241115,61700,-63.05,20240102,20150,13.15,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,356,N,00,N +20241126,131013,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,650,2,2.92,1645272500,72596,30.96,22450,23000,22150,28900,15600,22250,22663.40,14.64,0,11795,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3893,4.61,0.76,12,0.43,4966.00,30297.00,61700,20240102,-62.88,20150,20241115,13.65,61700,-62.88,20240102,20150,13.65,20241115,61700,-62.88,20240102,20150,13.65,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,356,N,00,N +20241126,121019,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,550,2,2.47,1531504550,67612,28.83,22450,23000,22150,28900,15600,22250,22651.37,14.64,0,12806,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3876,4.59,0.75,12,0.40,4966.00,30297.00,61700,20240102,-63.05,20150,20241115,13.15,61700,-63.05,20240102,20150,13.15,20241115,61700,-63.05,20240102,20150,13.15,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,356,N,00,N +20241126,111023,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,650,2,2.92,1392011700,61488,26.22,22450,23000,22150,28900,15600,22250,22638.75,14.64,0,14046,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3893,4.61,0.76,12,0.36,4966.00,30297.00,61700,20240102,-62.88,20150,20241115,13.65,61700,-62.88,20240102,20150,13.65,20241115,61700,-62.88,20240102,20150,13.65,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,356,N,00,N +20241126,101029,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,500,2,2.25,1097911300,48616,20.73,22450,22950,22150,28900,15600,22250,22583.33,14.64,0,10786,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3868,4.58,0.75,12,0.29,4966.00,30297.00,61700,20240102,-63.13,20150,20241115,12.90,61700,-63.13,20240102,20150,12.90,20241115,61700,-63.13,20240102,20150,12.90,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,356,N,00,N +20241126,091020,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22200,-50,5,-0.22,261030500,11728,5.00,22450,22450,22150,28900,15600,22250,22257.03,14.64,0,1774,24183,23216,22733,21766,21283,22975,21525,850,6650,5000,16020,50,1,17000000,3774,4.47,0.73,12,0.07,4966.00,30297.00,61700,20240102,-64.02,20150,20241115,10.17,61700,-64.02,20240102,20150,10.17,20241115,61700,-64.02,20240102,20150,10.17,20241115,1.43,N,195870,5000,850 억,,2489409,N,N,356,N,00,N 20241125,160953,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22250,-1150,5,-4.91,5292349100,233757,269.13,23400,23700,22250,30400,16400,23400,22641.35,14.94,0,-57971,24300,23850,23100,22650,21900,24075,22875,850,7000,5000,16840,50,1,17000000,3783,4.48,0.73,12,1.38,4966.00,30297.00,61700,20240102,-63.94,20150,20241115,10.42,61700,-63.94,20240102,20150,10.42,20241115,61700,-63.94,20240102,20150,10.42,20241115,1.43,N,195870,5000,850 억,,2539445,N,N,356,N,00,N 20241125,151014,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-800,5,-3.42,2653552100,115248,132.69,23400,23700,22550,30400,16400,23400,23024.71,14.94,0,-45284,24300,23850,23100,22650,21900,24075,22875,850,7000,5000,16840,50,1,17000000,3842,4.55,0.75,12,0.68,4966.00,30297.00,61700,20240102,-63.37,20150,20241115,12.16,61700,-63.37,20240102,20150,12.16,20241115,61700,-63.37,20240102,20150,12.16,20241115,1.43,N,195870,5000,850 억,,2539445,N,N,73,N,00,N 20241125,141010,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-700,5,-2.99,2135766400,92355,106.33,23400,23700,22650,30400,16400,23400,23125.62,14.94,0,-33999,24300,23850,23100,22650,21900,24075,22875,850,7000,5000,16840,50,1,17000000,3859,4.57,0.75,12,0.54,4966.00,30297.00,61700,20240102,-63.21,20150,20241115,12.66,61700,-63.21,20240102,20150,12.66,20241115,61700,-63.21,20240102,20150,12.66,20241115,1.43,N,195870,5000,850 억,,2539445,N,N,73,N,00,N diff --git a/195940/price/prices-20241101.csv b/195940/price/prices-20241101.csv index ab5650f5fe9c..b4c001abcd0a 100644 --- a/195940/price/prices-20241101.csv +++ b/195940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161007,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40300,-150,5,-0.37,4139495300,103099,60.54,40250,40800,39700,52500,28350,40450,40150.47,9.54,0,-8497,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11417,24.26,0.95,12,0.36,1661.00,42487.00,52000,20241007,-22.50,34350,20240416,17.32,52000,-22.50,20241007,34350,17.32,20240416,52000,-22.50,20241007,34350,17.32,20240416,1.64,N,195940,500,144 억,,2702045,N,N,239,N,00,N +20241126,151016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40300,-150,5,-0.37,3928229000,97853,57.46,40250,40800,39700,52500,28350,40450,40144.19,9.54,0,-8248,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11417,24.26,0.95,12,0.35,1661.00,42487.00,52000,20241007,-22.50,34350,20240416,17.32,52000,-22.50,20241007,34350,17.32,20240416,52000,-22.50,20241007,34350,17.32,20240416,1.64,N,195940,500,144 억,,2702045,N,N,328,N,00,N +20241126,141017,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40000,-450,5,-1.11,3424540250,85344,50.11,40250,40800,39700,52500,28350,40450,40126.32,9.54,0,-5215,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11332,24.08,0.94,12,0.30,1661.00,42487.00,52000,20241007,-23.08,34350,20240416,16.45,52000,-23.08,20241007,34350,16.45,20240416,52000,-23.08,20241007,34350,16.45,20240416,1.64,N,195940,500,144 억,,2702045,N,N,328,N,00,N +20241126,131013,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40100,-350,5,-0.87,2651982850,66016,38.76,40250,40800,39700,52500,28350,40450,40171.82,9.54,0,-7300,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11360,24.14,0.94,12,0.23,1661.00,42487.00,52000,20241007,-22.88,34350,20240416,16.74,52000,-22.88,20241007,34350,16.74,20240416,52000,-22.88,20241007,34350,16.74,20240416,1.64,N,195940,500,144 억,,2702045,N,N,328,N,00,N +20241126,121019,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40250,-200,5,-0.49,2273102650,56592,33.23,40250,40800,39700,52500,28350,40450,40166.50,9.54,0,-5421,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11403,24.23,0.95,12,0.20,1661.00,42487.00,52000,20241007,-22.60,34350,20240416,17.18,52000,-22.60,20241007,34350,17.18,20240416,52000,-22.60,20241007,34350,17.18,20240416,1.64,N,195940,500,144 억,,2702045,N,N,328,N,00,N +20241126,111023,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40300,-150,5,-0.37,2011992950,50118,29.43,40250,40800,39700,52500,28350,40450,40145.12,9.54,0,-4179,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11417,24.26,0.95,12,0.18,1661.00,42487.00,52000,20241007,-22.50,34350,20240416,17.32,52000,-22.50,20241007,34350,17.32,20240416,52000,-22.50,20241007,34350,17.32,20240416,1.64,N,195940,500,144 억,,2702045,N,N,328,N,00,N +20241126,101029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40000,-450,5,-1.11,1627841200,40538,23.80,40250,40800,39700,52500,28350,40450,40155.93,9.54,0,-3452,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11332,24.08,0.94,12,0.14,1661.00,42487.00,52000,20241007,-23.08,34350,20240416,16.45,52000,-23.08,20241007,34350,16.45,20240416,52000,-23.08,20241007,34350,16.45,20240416,1.64,N,195940,500,144 억,,2702045,N,N,328,N,00,N +20241126,091020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40450,0,3,0.00,334346550,8290,4.87,40250,40500,40150,52500,28350,40450,40331.31,9.54,0,1468,41383,40916,39983,39516,38583,41150,39750,145,12050,500,31550,50,1,28329891,11459,24.35,0.95,12,0.03,1661.00,42487.00,52000,20241007,-22.21,34350,20240416,17.76,52000,-22.21,20241007,34350,17.76,20240416,52000,-22.21,20241007,34350,17.76,20240416,1.64,N,195940,500,144 억,,2702045,N,N,328,N,00,N 20241125,160953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40450,1200,2,3.06,6770033850,169971,41.38,39550,40450,39050,51000,27500,39250,39828.63,9.46,0,13441,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11459,24.35,0.95,12,0.60,1661.00,42487.00,52000,20241007,-22.21,34350,20240416,17.76,52000,-22.21,20241007,34350,17.76,20240416,52000,-22.21,20241007,34350,17.76,20240416,1.64,N,195940,500,144 억,,2680750,N,N,328,N,00,N 20241125,151014,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40350,1100,2,2.80,6095256950,153274,37.31,39550,40350,39050,51000,27500,39250,39767.06,9.46,0,16450,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11431,24.29,0.95,12,0.54,1661.00,42487.00,52000,20241007,-22.40,34350,20240416,17.47,52000,-22.40,20241007,34350,17.47,20240416,52000,-22.40,20241007,34350,17.47,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N 20241125,141011,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40150,900,2,2.29,5153286900,129830,31.61,39550,40250,39050,51000,27500,39250,39692.57,9.46,0,13287,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11374,24.17,0.94,12,0.46,1661.00,42487.00,52000,20241007,-22.79,34350,20240416,16.89,52000,-22.79,20241007,34350,16.89,20240416,52000,-22.79,20241007,34350,16.89,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N diff --git a/195990/price/prices-20241101.csv b/195990/price/prices-20241101.csv index e0fe50204536..c31c2b2483b8 100644 --- a/195990/price/prices-20241101.csv +++ b/195990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,467,-4,5,-0.85,434023441,935246,124.86,473,475,459,612,330,471,464.07,4.01,0,161859,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1330,-5.19,1.09,12,0.33,-90.00,430.00,712,20231212,-34.41,431,20240805,8.35,632,-26.11,20240103,431,8.35,20240805,712,-34.41,20231212,431,8.35,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,1,N,00,N +20241126,151016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,468,-3,5,-0.64,429254697,925047,123.50,473,475,459,612,330,471,464.04,4.01,0,160727,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1332,-5.20,1.09,12,0.32,-90.00,430.00,712,20231212,-34.27,431,20240805,8.58,632,-25.95,20240103,431,8.58,20240805,712,-34.27,20231212,431,8.58,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,2,N,00,N +20241126,141017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,464,-7,5,-1.49,367640351,792630,105.82,473,475,459,612,330,471,463.82,4.01,0,91753,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1321,-5.16,1.08,12,0.28,-90.00,430.00,712,20231212,-34.83,431,20240805,7.66,632,-26.58,20240103,431,7.66,20240805,712,-34.83,20231212,431,7.66,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,2,N,00,N +20241126,131014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,464,-7,5,-1.49,322609284,695481,92.85,473,475,459,612,330,471,463.86,4.01,0,54262,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1321,-5.16,1.08,12,0.24,-90.00,430.00,712,20231212,-34.83,431,20240805,7.66,632,-26.58,20240103,431,7.66,20240805,712,-34.83,20231212,431,7.66,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,2,N,00,N +20241126,121019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,463,-8,5,-1.70,293080110,631748,84.34,473,475,459,612,330,471,463.92,4.01,0,67442,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1318,-5.14,1.08,12,0.22,-90.00,430.00,712,20231212,-34.97,431,20240805,7.42,632,-26.74,20240103,431,7.42,20240805,712,-34.97,20231212,431,7.42,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,2,N,00,N +20241126,111024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,469,-2,5,-0.42,174861040,375964,50.19,473,475,459,612,330,471,465.10,4.01,0,47428,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1335,-5.21,1.09,12,0.13,-90.00,430.00,712,20231212,-34.13,431,20240805,8.82,632,-25.79,20240103,431,8.82,20240805,712,-34.13,20231212,431,8.82,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,2,N,00,N +20241126,101029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,467,-4,5,-0.85,154161286,331606,44.27,473,475,459,612,330,471,464.89,4.01,0,28620,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1330,-5.19,1.09,12,0.12,-90.00,430.00,712,20231212,-34.41,431,20240805,8.35,632,-26.11,20240103,431,8.35,20240805,712,-34.41,20231212,431,8.35,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,2,N,00,N +20241126,091021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,0,3,0.00,12420784,26317,3.51,473,475,471,612,330,471,471.97,4.01,0,-4464,487,479,475,467,463,477,465,1423,141,500,320,1,1,284689721,1341,-5.23,1.10,12,0.01,-90.00,430.00,712,20231212,-33.85,431,20240805,9.28,632,-25.47,20240103,431,9.28,20240805,712,-33.85,20231212,431,9.28,20240805,0.05,N,195990,500,1423 억,,11409318,N,N,2,N,00,N 20241125,160954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,-2,5,-0.42,353514128,744729,86.44,477,483,471,614,332,473,474.69,3.97,0,106918,497,484,478,465,459,482,463,1423,141,500,330,1,1,284689721,1341,-5.23,1.10,12,0.26,-90.00,430.00,712,20231212,-33.85,431,20240805,9.28,632,-25.47,20240103,431,9.28,20240805,712,-33.85,20231212,431,9.28,20240805,0.05,N,195990,500,1423 억,,11302400,N,N,2,N,00,N 20241125,151014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,0,3,0.00,336939396,709577,82.36,477,483,472,614,332,473,474.85,3.97,0,118057,497,484,478,465,459,482,463,1423,141,500,330,1,1,284689721,1347,-5.26,1.10,12,0.25,-90.00,430.00,712,20231212,-33.57,431,20240805,9.74,632,-25.16,20240103,431,9.74,20240805,712,-33.57,20231212,431,9.74,20240805,0.05,N,195990,500,1423 억,,11302400,N,N,125,N,00,N 20241125,141011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,0,3,0.00,300097062,631624,73.31,477,483,472,614,332,473,475.12,3.97,0,119190,497,484,478,465,459,482,463,1423,141,500,330,1,1,284689721,1347,-5.26,1.10,12,0.22,-90.00,430.00,712,20231212,-33.57,431,20240805,9.74,632,-25.16,20240103,431,9.74,20240805,712,-33.57,20231212,431,9.74,20240805,0.05,N,195990,500,1423 억,,11302400,N,N,125,N,00,N diff --git a/196170/price/prices-20241101.csv b/196170/price/prices-20241101.csv index 4fbfb255ab70..3211e6398384 100644 --- a/196170/price/prices-20241101.csv +++ b/196170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161007,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,297000,-34000,5,-10.27,535247440500,1733996,73.30,335000,335000,294500,430000,232000,331000,308694.87,15.81,0,-318828,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,158357,-4640.62,105.36,12,3.25,-64.00,2819.00,455500,20241111,-34.80,66100,20231215,349.32,455500,-34.80,20241111,70500,321.28,20240201,455500,-34.80,20241111,66100,349.32,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1132,N,00,N +20241126,151017,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,297500,-33500,5,-10.12,513140935500,1659803,70.16,335000,335000,294500,430000,232000,331000,309134.25,15.81,0,-315232,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,158624,-4648.44,105.53,12,3.11,-64.00,2819.00,455500,20241111,-34.69,66100,20231215,350.08,455500,-34.69,20241111,70500,321.99,20240201,455500,-34.69,20241111,66100,350.08,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1193,N,00,N +20241126,141017,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,301500,-29500,5,-8.91,462020104500,1489721,62.97,335000,335000,294500,430000,232000,331000,310113.68,15.81,0,-263125,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,160756,-4710.94,106.95,12,2.79,-64.00,2819.00,455500,20241111,-33.81,66100,20231215,356.13,455500,-33.81,20241111,70500,327.66,20240201,455500,-33.81,20241111,66100,356.13,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1193,N,00,N +20241126,131014,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,300000,-31000,5,-9.37,399511571500,1279909,54.10,335000,335000,297500,430000,232000,331000,312114.30,15.81,0,-257608,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,159956,-4687.50,106.42,12,2.40,-64.00,2819.00,455500,20241111,-34.14,66100,20231215,353.86,455500,-34.14,20241111,70500,325.53,20240201,455500,-34.14,20241111,66100,353.86,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1193,N,00,N +20241126,121019,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,305000,-26000,5,-7.85,326522660500,1037681,43.86,335000,335000,302000,430000,232000,331000,314637.63,15.81,0,-201896,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,162622,-4765.62,108.19,12,1.95,-64.00,2819.00,455500,20241111,-33.04,66100,20231215,361.42,455500,-33.04,20241111,70500,332.62,20240201,455500,-33.04,20241111,66100,361.42,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1193,N,00,N +20241126,111024,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,308000,-23000,5,-6.95,279342867000,882544,37.31,335000,335000,303500,430000,232000,331000,316490.73,15.81,0,-189460,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,164222,-4812.50,109.26,12,1.66,-64.00,2819.00,455500,20241111,-32.38,66100,20231215,365.96,455500,-32.38,20241111,70500,336.88,20240201,455500,-32.38,20241111,66100,365.96,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1193,N,00,N +20241126,101030,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,313500,-17500,5,-5.29,201887338000,631069,26.68,335000,335000,307500,430000,232000,331000,319881.84,15.81,0,-106441,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,167155,-4898.44,111.21,12,1.18,-64.00,2819.00,455500,20241111,-31.17,66100,20231215,374.28,455500,-31.17,20241111,70500,344.68,20240201,455500,-31.17,20241111,66100,374.28,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1193,N,00,N +20241126,091021,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,326500,-4500,5,-1.36,55298721500,167899,7.10,335000,335000,323500,430000,232000,331000,329339.43,15.81,0,-58401,354333,342666,323333,311666,292333,348500,317500,267,99000,500,231700,500,1,53318828,174086,-5101.56,115.82,12,0.31,-64.00,2819.00,455500,20241111,-28.32,66100,20231215,393.95,455500,-28.32,20241111,70500,363.12,20240201,455500,-28.32,20241111,66100,393.95,20231215,1.42,N,196170,500,266 억,,8430051,N,N,1193,N,00,N 20241125,160954,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,331000,39000,2,13.36,750424245000,2349838,50.59,309500,335000,304000,379500,204500,292000,319466.91,15.92,0,21749,373000,332500,307500,267000,242000,320000,254500,267,87500,500,204400,500,1,53318828,176485,-5171.88,117.42,12,4.41,-64.00,2819.00,455500,20241111,-27.33,66100,20231215,400.76,455500,-27.33,20241111,70500,369.50,20240201,455500,-27.33,20241111,66100,400.76,20231215,1.47,N,196170,500,266 억,,8490414,N,N,1193,N,00,N 20241125,151015,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,331000,39000,2,13.36,717669483000,2250934,48.46,309500,335000,304000,379500,204500,292000,318962.97,15.92,0,17089,373000,332500,307500,267000,242000,320000,254500,267,87500,500,204400,500,1,53318828,176485,-5171.88,117.42,12,4.22,-64.00,2819.00,455500,20241111,-27.33,66100,20231215,400.76,455500,-27.33,20241111,70500,369.50,20240201,455500,-27.33,20241111,66100,400.76,20231215,1.47,N,196170,500,266 억,,8490414,N,N,1700,N,00,N 20241125,141011,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,329000,37000,2,12.67,675823290500,2124228,45.73,309500,335000,304000,379500,204500,292000,318285.51,15.92,0,-3364,373000,332500,307500,267000,242000,320000,254500,267,87500,500,204400,500,1,53318828,175419,-5140.62,116.71,12,3.98,-64.00,2819.00,455500,20241111,-27.77,66100,20231215,397.73,455500,-27.77,20241111,70500,366.67,20240201,455500,-27.77,20241111,66100,397.73,20231215,1.47,N,196170,500,266 억,,8490414,N,N,1700,N,00,N diff --git a/196300/price/prices-20241101.csv b/196300/price/prices-20241101.csv index 98999604a4a7..d722ad2dd37f 100644 --- a/196300/price/prices-20241101.csv +++ b/196300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,150,2,1.13,486005560,37549,94.67,13220,13490,12750,17180,9260,13220,12943.12,1.00,0,1609,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,803,-8.73,7.55,12,0.63,-1531.00,1772.00,19000,20240131,-29.63,9000,20240805,48.56,19000,-29.63,20240131,9000,48.56,20240805,19000,-29.63,20240131,9000,48.56,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N +20241126,151017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13390,170,2,1.29,480642270,37148,93.66,13220,13490,12750,17180,9260,13220,12938.58,1.00,0,1747,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,804,-8.75,7.56,12,0.62,-1531.00,1772.00,19000,20240131,-29.53,9000,20240805,48.78,19000,-29.53,20240131,9000,48.78,20240805,19000,-29.53,20240131,9000,48.78,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N +20241126,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,-350,5,-2.65,457101390,35351,89.13,13220,13490,12750,17180,9260,13220,12930.37,1.00,0,1883,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,773,-8.41,7.26,12,0.59,-1531.00,1772.00,19000,20240131,-32.26,9000,20240805,43.00,19000,-32.26,20240131,9000,43.00,20240805,19000,-32.26,20240131,9000,43.00,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N +20241126,131014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12810,-410,5,-3.10,396777360,30646,77.26,13220,13490,12750,17180,9260,13220,12947.12,1.00,0,1468,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,769,-8.37,7.23,12,0.51,-1531.00,1772.00,19000,20240131,-32.58,9000,20240805,42.33,19000,-32.58,20240131,9000,42.33,20240805,19000,-32.58,20240131,9000,42.33,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N +20241126,121020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,-420,5,-3.18,365567620,28219,71.15,13220,13490,12750,17180,9260,13220,12954.66,1.00,0,2050,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,768,-8.36,7.22,12,0.47,-1531.00,1772.00,19000,20240131,-32.63,9000,20240805,42.22,19000,-32.63,20240131,9000,42.22,20240805,19000,-32.63,20240131,9000,42.22,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N +20241126,111024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,-400,5,-3.03,282433780,21729,54.78,13220,13490,12780,17180,9260,13220,12998.01,1.00,0,1161,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,770,-8.37,7.23,12,0.36,-1531.00,1772.00,19000,20240131,-32.53,9000,20240805,42.44,19000,-32.53,20240131,9000,42.44,20240805,19000,-32.53,20240131,9000,42.44,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N +20241126,101030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-120,5,-0.91,107411260,8185,20.64,13220,13490,13000,17180,9260,13220,13122.94,1.00,0,-103,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,786,-8.56,7.39,12,0.14,-1531.00,1772.00,19000,20240131,-31.05,9000,20240805,45.56,19000,-31.05,20240131,9000,45.56,20240805,19000,-31.05,20240131,9000,45.56,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N +20241126,091021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13070,-150,5,-1.13,29059230,2220,5.60,13220,13220,13000,17180,9260,13220,13089.74,1.00,0,-1150,14153,13686,13373,12906,12593,13530,12750,30,3960,500,8980,10,1,6003387,785,-8.54,7.38,12,0.04,-1531.00,1772.00,19000,20240131,-31.21,9000,20240805,45.22,19000,-31.21,20240131,9000,45.22,20240805,19000,-31.21,20240131,9000,45.22,20240805,0.08,N,196300,500,30 억,,59928,N,N,0,N,00,N 20241125,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,-520,5,-3.78,524980530,39543,68.63,13740,13840,13060,17860,9620,13740,13276.19,1.07,0,-4117,14646,14192,13846,13392,13046,14020,13220,30,4120,500,9340,10,1,6003387,794,-8.63,7.46,12,0.66,-1531.00,1772.00,19000,20240131,-30.42,9000,20240805,46.89,19000,-30.42,20240131,9000,46.89,20240805,19000,-30.42,20240131,9000,46.89,20240805,0.08,N,196300,500,30 억,,64277,N,N,0,N,00,N 20241125,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,-510,5,-3.71,508441050,38293,66.46,13740,13840,13060,17860,9620,13740,13277.65,1.07,0,-3581,14646,14192,13846,13392,13046,14020,13220,30,4120,500,9340,10,1,6003387,794,-8.64,7.47,12,0.64,-1531.00,1772.00,19000,20240131,-30.37,9000,20240805,47.00,19000,-30.37,20240131,9000,47.00,20240805,19000,-30.37,20240131,9000,47.00,20240805,0.08,N,196300,500,30 억,,64277,N,N,0,N,00,N 20241125,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,-610,5,-4.44,493941180,37195,64.55,13740,13840,13060,17860,9620,13740,13279.77,1.07,0,-3200,14646,14192,13846,13392,13046,14020,13220,30,4120,500,9340,10,1,6003387,788,-8.58,7.41,12,0.62,-1531.00,1772.00,19000,20240131,-30.89,9000,20240805,45.89,19000,-30.89,20240131,9000,45.89,20240805,19000,-30.89,20240131,9000,45.89,20240805,0.08,N,196300,500,30 억,,64277,N,N,0,N,00,N diff --git a/196450/price/prices-20241101.csv b/196450/price/prices-20241101.csv index 811afeb4ca68..c679ec03a5fd 100644 --- a/196450/price/prices-20241101.csv +++ b/196450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,854,19,2,2.28,33766291,39858,195.22,835,864,835,1085,585,835,847.14,0.33,0,799,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,387,-1.77,0.59,12,0.09,-482.00,1454.00,1670,20240112,-48.86,768,20241028,11.20,1670,-48.86,20240112,768,11.20,20241028,1670,-48.86,20240112,768,11.20,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N +20241126,151017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,855,20,2,2.40,28249742,33388,163.53,835,864,835,1085,585,835,846.10,0.33,0,1025,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,387,-1.77,0.59,12,0.07,-482.00,1454.00,1670,20240112,-48.80,768,20241028,11.33,1670,-48.80,20240112,768,11.33,20241028,1670,-48.80,20240112,768,11.33,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N +20241126,141018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,850,15,2,1.80,24770551,29296,143.49,835,864,835,1085,585,835,845.53,0.33,0,1029,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,385,-1.76,0.58,12,0.06,-482.00,1454.00,1670,20240112,-49.10,768,20241028,10.68,1670,-49.10,20240112,768,10.68,20241028,1670,-49.10,20240112,768,10.68,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N +20241126,131015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,850,15,2,1.80,22088782,26131,127.99,835,864,835,1085,585,835,845.31,0.33,0,1891,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,385,-1.76,0.58,12,0.06,-482.00,1454.00,1670,20240112,-49.10,768,20241028,10.68,1670,-49.10,20240112,768,10.68,20241028,1670,-49.10,20240112,768,10.68,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N +20241126,121020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,845,10,2,1.20,19067125,22561,110.50,835,864,835,1085,585,835,845.14,0.33,0,1891,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,383,-1.75,0.58,12,0.05,-482.00,1454.00,1670,20240112,-49.40,768,20241028,10.03,1670,-49.40,20240112,768,10.03,20241028,1670,-49.40,20240112,768,10.03,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N +20241126,111025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,848,13,2,1.56,17443028,20637,101.08,835,864,835,1085,585,835,845.23,0.33,0,1982,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,384,-1.76,0.58,12,0.05,-482.00,1454.00,1670,20240112,-49.22,768,20241028,10.42,1670,-49.22,20240112,768,10.42,20241028,1670,-49.22,20240112,768,10.42,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N +20241126,101030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,850,15,2,1.80,16822726,19905,97.49,835,864,835,1085,585,835,845.15,0.33,0,2040,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,385,-1.76,0.58,12,0.04,-482.00,1454.00,1670,20240112,-49.10,768,20241028,10.68,1670,-49.10,20240112,768,10.68,20241028,1670,-49.10,20240112,768,10.68,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N +20241126,091022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,859,24,2,2.87,9355551,11083,54.28,835,864,835,1085,585,835,844.14,0.33,0,1840,868,851,834,817,800,860,826,453,250,1000,560,1,1,45319582,389,-1.78,0.59,12,0.02,-482.00,1454.00,1670,20240112,-48.56,768,20241028,11.85,1670,-48.56,20240112,768,11.85,20241028,1670,-48.56,20240112,768,11.85,20241028,0.02,N,196450,1000,453 억,,150687,N,N,0,N,00,N 20241125,160955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,835,3,2,0.36,16983634,20413,56.94,832,851,817,1081,583,832,832.00,0.33,0,-454,848,840,827,819,806,844,823,453,249,1000,560,1,1,45319582,378,-1.73,0.57,12,0.05,-482.00,1454.00,1670,20240112,-50.00,768,20241028,8.72,1670,-50.00,20240112,768,8.72,20241028,1670,-50.00,20240112,768,8.72,20241028,0.01,N,196450,1000,453 억,,151141,N,N,0,N,00,N 20241125,151016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,830,-2,5,-0.24,13109234,15773,44.00,832,851,817,1081,583,832,831.12,0.33,0,-156,848,840,827,819,806,844,823,453,249,1000,560,1,1,45319582,376,-1.72,0.57,12,0.03,-482.00,1454.00,1670,20240112,-50.30,768,20241028,8.07,1670,-50.30,20240112,768,8.07,20241028,1670,-50.30,20240112,768,8.07,20241028,0.01,N,196450,1000,453 억,,151141,N,N,0,N,00,N 20241125,141012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,837,5,2,0.60,9573311,11520,32.14,832,851,817,1081,583,832,831.02,0.33,0,112,848,840,827,819,806,844,823,453,249,1000,560,1,1,45319582,379,-1.74,0.58,12,0.03,-482.00,1454.00,1670,20240112,-49.88,768,20241028,8.98,1670,-49.88,20240112,768,8.98,20241028,1670,-49.88,20240112,768,8.98,20241028,0.01,N,196450,1000,453 억,,151141,N,N,0,N,00,N diff --git a/196490/price/prices-20241101.csv b/196490/price/prices-20241101.csv index 753a626acb81..4c55fb3eb6e3 100644 --- a/196490/price/prices-20241101.csv +++ b/196490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161008,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241126,151018,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241126,141018,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241126,131015,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241126,121020,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241126,111025,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241126,101031,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241126,091022,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241125,160955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241125,151016,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241125,141012,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N diff --git a/196700/price/prices-20241101.csv b/196700/price/prices-20241101.csv index 4f7ab54b190e..baa1e67529a8 100644 --- a/196700/price/prices-20241101.csv +++ b/196700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,-11,5,-0.93,31333640,26467,196.21,1186,1194,1173,1540,830,1185,1183.88,0.32,0,-2178,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,169,16.77,0.49,12,0.18,70.00,2378.00,2380,20231122,-50.67,1050,20241115,11.81,1960,-40.10,20240108,1050,11.81,20241115,2090,-43.83,20231127,1050,11.81,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N +20241126,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,-11,5,-0.93,30921614,26116,193.61,1186,1194,1174,1540,830,1185,1184.01,0.32,0,-2150,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,169,16.77,0.49,12,0.18,70.00,2378.00,2380,20231122,-50.67,1050,20241115,11.81,1960,-40.10,20240108,1050,11.81,20241115,2090,-43.83,20231127,1050,11.81,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N +20241126,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-7,5,-0.59,29507938,24912,184.68,1186,1194,1175,1540,830,1185,1184.49,0.32,0,-1655,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,169,16.83,0.50,12,0.17,70.00,2378.00,2380,20231122,-50.50,1050,20241115,12.19,1960,-39.90,20240108,1050,12.19,20241115,2090,-43.64,20231127,1050,12.19,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N +20241126,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,-6,5,-0.51,27736273,23405,173.51,1186,1194,1176,1540,830,1185,1185.06,0.32,0,-1736,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,169,16.84,0.50,12,0.16,70.00,2378.00,2380,20231122,-50.46,1050,20241115,12.29,1960,-39.85,20240108,1050,12.29,20241115,2090,-43.59,20231127,1050,12.29,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N +20241126,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-3,5,-0.25,26778434,22593,167.49,1186,1194,1176,1540,830,1185,1185.25,0.32,0,-933,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,170,16.89,0.50,12,0.16,70.00,2378.00,2380,20231122,-50.34,1050,20241115,12.57,1960,-39.69,20240108,1050,12.57,20241115,2090,-43.44,20231127,1050,12.57,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N +20241126,111025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,-1,5,-0.08,26646151,22481,166.66,1186,1194,1176,1540,830,1185,1185.27,0.32,0,-889,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,170,16.91,0.50,12,0.16,70.00,2378.00,2380,20231122,-50.25,1050,20241115,12.76,1960,-39.59,20240108,1050,12.76,20241115,2090,-43.35,20231127,1050,12.76,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N +20241126,101031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,0,3,0.00,19912712,16798,124.53,1186,1194,1177,1540,830,1185,1185.42,0.32,0,-590,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,170,16.93,0.50,12,0.12,70.00,2378.00,2380,20231122,-50.21,1050,20241115,12.86,1960,-39.54,20240108,1050,12.86,20241115,2090,-43.30,20231127,1050,12.86,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N +20241126,091022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,7,2,0.59,1470227,1238,9.18,1186,1194,1186,1540,830,1185,1187.58,0.32,0,-242,1214,1199,1185,1170,1156,1207,1178,72,355,500,820,1,1,14364144,171,17.03,0.50,12,0.01,70.00,2378.00,2380,20231122,-49.92,1050,20241115,13.52,1960,-39.18,20240108,1050,13.52,20241115,2090,-42.97,20231127,1050,13.52,20241115,0.00,N,196700,500,71 억,,45608,N,N,0,N,00,N 20241125,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,3,2,0.25,15818816,13400,54.87,1171,1200,1171,1536,828,1182,1180.51,0.33,0,-2042,1189,1185,1179,1175,1169,1187,1177,72,354,500,820,1,1,14364144,170,16.93,0.50,12,0.09,70.00,2378.00,2380,20231122,-50.21,1050,20241115,12.86,1960,-39.54,20240108,1050,12.86,20241115,2090,-43.30,20231127,1050,12.86,20241115,0.00,N,196700,500,71 억,,47468,N,N,0,N,00,N 20241125,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,5,2,0.42,14710657,12465,51.04,1171,1200,1171,1536,828,1182,1180.16,0.33,0,-1887,1189,1185,1179,1175,1169,1187,1177,72,354,500,820,1,1,14364144,171,16.96,0.50,12,0.09,70.00,2378.00,2380,20231122,-50.13,1050,20241115,13.05,1960,-39.44,20240108,1050,13.05,20241115,2090,-43.21,20231127,1050,13.05,20241115,0.00,N,196700,500,71 억,,47468,N,N,0,N,00,N 20241125,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,7,2,0.59,14481259,12272,50.25,1171,1200,1171,1536,828,1182,1180.02,0.33,0,-1842,1189,1185,1179,1175,1169,1187,1177,72,354,500,820,1,1,14364144,171,16.99,0.50,12,0.09,70.00,2378.00,2380,20231122,-50.04,1050,20241115,13.24,1960,-39.34,20240108,1050,13.24,20241115,2090,-43.11,20231127,1050,13.24,20241115,0.00,N,196700,500,71 억,,47468,N,N,0,N,00,N diff --git a/197140/price/prices-20241101.csv b/197140/price/prices-20241101.csv index 0eba9b84f62f..e0c3164eaa1e 100644 --- a/197140/price/prices-20241101.csv +++ b/197140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2525,100,2,4.12,24347450,9744,115.19,2440,2525,2430,3150,1700,2425,2498.66,2.61,0,2092,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,329,-7.34,0.55,12,0.07,-344.00,4576.00,6680,20240313,-62.20,2290,20241115,10.26,6680,-62.20,20240313,2290,10.26,20241115,6680,-62.20,20240313,2290,10.26,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N +20241126,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2520,95,2,3.92,23641260,9464,111.88,2440,2525,2430,3150,1700,2425,2498.02,2.61,0,2093,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,328,-7.33,0.55,12,0.07,-344.00,4576.00,6680,20240313,-62.28,2290,20241115,10.04,6680,-62.28,20240313,2290,10.04,20241115,6680,-62.28,20240313,2290,10.04,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N +20241126,141019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2500,75,2,3.09,12646165,5089,60.16,2440,2510,2430,3150,1700,2425,2485.00,2.61,0,752,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,325,-7.27,0.55,12,0.04,-344.00,4576.00,6680,20240313,-62.57,2290,20241115,9.17,6680,-62.57,20240313,2290,9.17,20241115,6680,-62.57,20240313,2290,9.17,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N +20241126,131016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,60,2,2.47,4385145,1782,21.07,2440,2485,2430,3150,1700,2425,2460.80,2.61,0,189,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,323,-7.22,0.54,12,0.01,-344.00,4576.00,6680,20240313,-62.80,2290,20241115,8.52,6680,-62.80,20240313,2290,8.52,20241115,6680,-62.80,20240313,2290,8.52,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N +20241126,121021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,55,2,2.27,3526985,1436,16.98,2440,2480,2430,3150,1700,2425,2456.12,2.61,0,59,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,323,-7.21,0.54,12,0.01,-344.00,4576.00,6680,20240313,-62.87,2290,20241115,8.30,6680,-62.87,20240313,2290,8.30,20241115,6680,-62.87,20240313,2290,8.30,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N +20241126,111025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,45,2,1.86,2676605,1092,12.91,2440,2470,2430,3150,1700,2425,2451.10,2.61,0,59,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,321,-7.18,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.02,2290,20241115,7.86,6680,-63.02,20240313,2290,7.86,20241115,6680,-63.02,20240313,2290,7.86,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N +20241126,101031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,40,2,1.65,1655905,678,8.02,2440,2465,2430,3150,1700,2425,2442.34,2.61,0,-6,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,321,-7.17,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.10,2290,20241115,7.64,6680,-63.10,20240313,2290,7.64,20241115,6680,-63.10,20240313,2290,7.64,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N +20241126,091023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,5,2,0.21,1348425,553,6.54,2440,2450,2430,3150,1700,2425,2438.38,2.61,0,-69,2518,2471,2448,2401,2378,2460,2390,65,725,500,1450,5,1,13013154,316,-7.06,0.53,12,0.00,-344.00,4576.00,6680,20240313,-63.62,2290,20241115,6.11,6680,-63.62,20240313,2290,6.11,20241115,6680,-63.62,20240313,2290,6.11,20241115,1.29,N,197140,500,65 억,,339681,N,N,0,N,00,N 20241125,160956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,-25,5,-1.02,20798340,8443,194.32,2440,2495,2425,3185,1715,2450,2463.38,2.61,0,38,2483,2466,2433,2416,2383,2475,2425,65,735,500,1470,5,1,13013154,316,-7.05,0.53,12,0.06,-344.00,4576.00,6680,20240313,-63.70,2290,20241115,5.90,6680,-63.70,20240313,2290,5.90,20241115,6680,-63.70,20240313,2290,5.90,20241115,1.34,N,197140,500,65 억,,339643,N,N,0,N,00,N 20241125,151017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,40,2,1.63,11365015,4584,105.50,2440,2495,2435,3185,1715,2450,2479.28,2.61,0,38,2483,2466,2433,2416,2383,2475,2425,65,735,500,1470,5,1,13013154,324,-7.24,0.54,12,0.04,-344.00,4576.00,6680,20240313,-62.72,2290,20241115,8.73,6680,-62.72,20240313,2290,8.73,20241115,6680,-62.72,20240313,2290,8.73,20241115,1.34,N,197140,500,65 억,,339643,N,N,0,N,00,N 20241125,141013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,30,2,1.22,4329025,1745,40.16,2440,2495,2435,3185,1715,2450,2480.82,2.61,0,5,2483,2466,2433,2416,2383,2475,2425,65,735,500,1470,5,1,13013154,323,-7.21,0.54,12,0.01,-344.00,4576.00,6680,20240313,-62.87,2290,20241115,8.30,6680,-62.87,20240313,2290,8.30,20241115,6680,-62.87,20240313,2290,8.30,20241115,1.34,N,197140,500,65 억,,339643,N,N,0,N,00,N diff --git a/198080/price/prices-20241101.csv b/198080/price/prices-20241101.csv index 0f419b224a98..634eed5d1a9a 100644 --- a/198080/price/prices-20241101.csv +++ b/198080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,55,2,1.97,227059230,80994,77.36,2785,2850,2760,3625,1955,2790,2803.41,1.95,0,8237,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,613,18.59,0.66,12,0.38,153.00,4317.00,3755,20240822,-24.23,1989,20231213,43.04,3755,-24.23,20240822,1996,42.54,20240806,3755,-24.23,20240822,1989,43.04,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N +20241126,151019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2825,35,2,1.25,187977735,67221,64.20,2785,2830,2760,3625,1955,2790,2796.41,1.95,0,12182,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,608,18.46,0.65,12,0.31,153.00,4317.00,3755,20240822,-24.77,1989,20231213,42.03,3755,-24.77,20240822,1996,41.53,20240806,3755,-24.77,20240822,1989,42.03,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N +20241126,141019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2815,25,2,0.90,158353885,56719,54.17,2785,2825,2760,3625,1955,2790,2791.90,1.95,0,10335,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,606,18.40,0.65,12,0.26,153.00,4317.00,3755,20240822,-25.03,1989,20231213,41.53,3755,-25.03,20240822,1996,41.03,20240806,3755,-25.03,20240822,1989,41.53,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N +20241126,131016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,0,3,0.00,142260500,50980,48.69,2785,2815,2760,3625,1955,2790,2790.52,1.95,0,9198,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,601,18.24,0.65,12,0.24,153.00,4317.00,3755,20240822,-25.70,1989,20231213,40.27,3755,-25.70,20240822,1996,39.78,20240806,3755,-25.70,20240822,1989,40.27,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N +20241126,121021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,5,2,0.18,123591460,44281,42.29,2785,2815,2760,3625,1955,2790,2791.07,1.95,0,9965,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,602,18.27,0.65,12,0.21,153.00,4317.00,3755,20240822,-25.57,1989,20231213,40.52,3755,-25.57,20240822,1996,40.03,20240806,3755,-25.57,20240822,1989,40.52,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N +20241126,111026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2800,10,2,0.36,118970695,42621,40.71,2785,2815,2760,3625,1955,2790,2791.36,1.95,0,10351,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,603,18.30,0.65,12,0.20,153.00,4317.00,3755,20240822,-25.43,1989,20231213,40.77,3755,-25.43,20240822,1996,40.28,20240806,3755,-25.43,20240822,1989,40.77,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N +20241126,101032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2800,10,2,0.36,106681520,38223,36.51,2785,2815,2760,3625,1955,2790,2791.03,1.95,0,11333,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,603,18.30,0.65,12,0.18,153.00,4317.00,3755,20240822,-25.43,1989,20231213,40.77,3755,-25.43,20240822,1996,40.28,20240806,3755,-25.43,20240822,1989,40.77,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N +20241126,091023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2780,-10,5,-0.36,22741145,8158,7.79,2785,2800,2760,3625,1955,2790,2787.59,1.95,0,1209,2850,2820,2760,2730,2670,2835,2745,108,835,500,1780,5,1,21535185,599,18.17,0.64,12,0.04,153.00,4317.00,3755,20240822,-25.97,1989,20231213,39.77,3755,-25.97,20240822,1996,39.28,20240806,3755,-25.97,20240822,1989,39.77,20231213,1.96,N,198080,500,107 억,,419442,N,N,0,N,00,N 20241125,160956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,90,2,3.33,287454630,104570,82.51,2725,2790,2700,3510,1890,2700,2749.32,1.73,0,44626,2826,2762,2731,2667,2636,2747,2652,108,810,500,1720,5,1,21535185,601,18.24,0.65,12,0.49,153.00,4317.00,3755,20240822,-25.70,1989,20231213,40.27,3755,-25.70,20240822,1996,39.78,20240806,3755,-25.70,20240822,1989,40.27,20231213,2.06,N,198080,500,107 억,,373528,N,N,0,N,00,N 20241125,151017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,75,2,2.78,277154285,100871,79.59,2725,2790,2700,3510,1890,2700,2748.02,1.73,0,45770,2826,2762,2731,2667,2636,2747,2652,108,810,500,1720,5,1,21535185,598,18.14,0.64,12,0.47,153.00,4317.00,3755,20240822,-26.10,1989,20231213,39.52,3755,-26.10,20240822,1996,39.03,20240806,3755,-26.10,20240822,1989,39.52,20231213,2.06,N,198080,500,107 억,,373528,N,N,0,N,00,N 20241125,141013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,25,2,0.93,180538915,65913,52.01,2725,2770,2700,3510,1890,2700,2739.56,1.73,0,38848,2826,2762,2731,2667,2636,2747,2652,108,810,500,1720,5,1,21535185,587,17.81,0.63,12,0.31,153.00,4317.00,3755,20240822,-27.43,1989,20231213,37.00,3755,-27.43,20240822,1996,36.52,20240806,3755,-27.43,20240822,1989,37.00,20231213,2.06,N,198080,500,107 억,,373528,N,N,0,N,00,N diff --git a/198440/price/prices-20241101.csv b/198440/price/prices-20241101.csv index 8c3ec8cb01af..c17260510084 100644 --- a/198440/price/prices-20241101.csv +++ b/198440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1383,-17,5,-1.21,95457716,68970,279.24,1414,1414,1371,1820,980,1400,1384.05,0.45,0,-1787,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,843,-2.79,0.48,12,0.11,-495.00,2883.00,2770,20240621,-50.07,1279,20241114,8.13,2770,-50.07,20240621,1279,8.13,20241114,2770,-50.07,20240621,1279,8.13,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N +20241126,151019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,-23,5,-1.64,93655472,67666,273.96,1414,1414,1371,1820,980,1400,1384.08,0.45,0,-1285,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,839,-2.78,0.48,12,0.11,-495.00,2883.00,2770,20240621,-50.29,1279,20241114,7.66,2770,-50.29,20240621,1279,7.66,20241114,2770,-50.29,20240621,1279,7.66,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N +20241126,141019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,-18,5,-1.29,81324139,58679,237.58,1414,1414,1371,1820,980,1400,1385.92,0.45,0,-1228,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,842,-2.79,0.48,12,0.10,-495.00,2883.00,2770,20240621,-50.11,1279,20241114,8.05,2770,-50.11,20240621,1279,8.05,20241114,2770,-50.11,20240621,1279,8.05,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N +20241126,131016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,-18,5,-1.29,76772307,55372,224.19,1414,1414,1374,1820,980,1400,1386.48,0.45,0,-503,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,842,-2.79,0.48,12,0.09,-495.00,2883.00,2770,20240621,-50.11,1279,20241114,8.05,2770,-50.11,20240621,1279,8.05,20241114,2770,-50.11,20240621,1279,8.05,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N +20241126,121022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1382,-18,5,-1.29,70186344,50594,204.84,1414,1414,1378,1820,980,1400,1387.25,0.45,0,-165,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,842,-2.79,0.48,12,0.08,-495.00,2883.00,2770,20240621,-50.11,1279,20241114,8.05,2770,-50.11,20240621,1279,8.05,20241114,2770,-50.11,20240621,1279,8.05,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N +20241126,111026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1381,-19,5,-1.36,52394901,37712,152.69,1414,1414,1381,1820,980,1400,1389.34,0.45,0,11,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,841,-2.79,0.48,12,0.06,-495.00,2883.00,2770,20240621,-50.14,1279,20241114,7.97,2770,-50.14,20240621,1279,7.97,20241114,2770,-50.14,20240621,1279,7.97,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N +20241126,101032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,-11,5,-0.79,24000201,17222,69.73,1414,1414,1389,1820,980,1400,1393.58,0.45,0,-2299,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,846,-2.81,0.48,12,0.03,-495.00,2883.00,2770,20240621,-49.86,1279,20241114,8.60,2770,-49.86,20240621,1279,8.60,20241114,2770,-49.86,20240621,1279,8.60,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N +20241126,091023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1396,-4,5,-0.29,4388205,3134,12.69,1414,1414,1395,1820,980,1400,1400.19,0.45,0,190,1424,1412,1406,1394,1388,1409,1391,61,420,100,890,1,1,60931896,851,-2.82,0.48,12,0.01,-495.00,2883.00,2770,20240621,-49.60,1279,20241114,9.15,2770,-49.60,20240621,1279,9.15,20241114,2770,-49.60,20240621,1279,9.15,20241114,0.80,N,198440,100,60 억,,276427,N,N,0,N,00,N 20241125,160956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,-14,5,-0.99,34757739,24699,53.49,1418,1418,1400,1838,990,1414,1407.28,0.45,0,-521,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,853,-2.83,0.49,12,0.04,-495.00,2883.00,2770,20240621,-49.46,1279,20241114,9.46,2770,-49.46,20240621,1279,9.46,20241114,2770,-49.46,20240621,1279,9.46,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N 20241125,151017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,-4,5,-0.28,22168750,15714,34.03,1418,1418,1402,1838,990,1414,1410.76,0.45,0,109,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,859,-2.85,0.49,12,0.03,-495.00,2883.00,2770,20240621,-49.10,1279,20241114,10.24,2770,-49.10,20240621,1279,10.24,20241114,2770,-49.10,20240621,1279,10.24,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N 20241125,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,-5,5,-0.35,14584063,10323,22.35,1418,1418,1402,1838,990,1414,1412.77,0.45,0,-362,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,859,-2.85,0.49,12,0.02,-495.00,2883.00,2770,20240621,-49.13,1279,20241114,10.16,2770,-49.13,20240621,1279,10.16,20241114,2770,-49.13,20240621,1279,10.16,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N diff --git a/198940/price/prices-20241101.csv b/198940/price/prices-20241101.csv index 2869bbdb417a..0871dee035ac 100644 --- a/198940/price/prices-20241101.csv +++ b/198940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,843,-5,5,-0.59,45791286,54424,79.82,848,859,792,1102,594,848,841.33,10.97,0,640,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,328,-1.45,0.60,12,0.14,-580.00,1394.00,3022,20231117,-72.10,728,20241115,15.80,2798,-69.87,20240102,728,15.80,20241115,4080,-79.34,20231226,728,15.80,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N +20241126,151019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,847,-1,5,-0.12,43655551,51891,76.11,848,859,792,1102,594,848,841.29,10.97,0,1251,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,330,-1.46,0.61,12,0.13,-580.00,1394.00,3022,20231117,-71.97,728,20241115,16.35,2798,-69.73,20240102,728,16.35,20241115,4080,-79.24,20231226,728,16.35,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N +20241126,141020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,847,-1,5,-0.12,43373284,51557,75.62,848,859,792,1102,594,848,841.27,10.97,0,1278,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,330,-1.46,0.61,12,0.13,-580.00,1394.00,3022,20231117,-71.97,728,20241115,16.35,2798,-69.73,20240102,728,16.35,20241115,4080,-79.24,20231226,728,16.35,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N +20241126,131017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,841,-7,5,-0.83,40076505,47639,69.87,848,859,792,1102,594,848,841.25,10.97,0,3201,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,327,-1.45,0.60,12,0.12,-580.00,1394.00,3022,20231117,-72.17,728,20241115,15.52,2798,-69.94,20240102,728,15.52,20241115,4080,-79.39,20231226,728,15.52,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N +20241126,121022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,850,2,2,0.24,24756134,29496,43.26,848,859,792,1102,594,848,839.30,10.97,0,-3182,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,331,-1.47,0.61,12,0.08,-580.00,1394.00,3022,20231117,-71.87,728,20241115,16.76,2798,-69.62,20240102,728,16.76,20241115,4080,-79.17,20231226,728,16.76,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N +20241126,111026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,850,2,2,0.24,22403293,26726,39.20,848,859,792,1102,594,848,838.26,10.97,0,-2885,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,331,-1.47,0.61,12,0.07,-580.00,1394.00,3022,20231117,-71.87,728,20241115,16.76,2798,-69.62,20240102,728,16.76,20241115,4080,-79.17,20231226,728,16.76,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N +20241126,101032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,842,-6,5,-0.71,20492433,24462,35.88,848,859,792,1102,594,848,837.73,10.97,0,-2593,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,328,-1.45,0.60,12,0.06,-580.00,1394.00,3022,20231117,-72.14,728,20241115,15.66,2798,-69.91,20240102,728,15.66,20241115,4080,-79.36,20231226,728,15.66,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N +20241126,091023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,857,9,2,1.06,928796,1084,1.59,848,859,848,1102,594,848,856.82,10.97,0,-35,872,860,843,831,814,866,837,195,254,500,570,1,1,38922978,334,-1.48,0.61,12,0.00,-580.00,1394.00,3022,20231117,-71.64,728,20241115,17.72,2798,-69.37,20240102,728,17.72,20241115,4080,-79.00,20231226,728,17.72,20241115,0.00,N,198940,500,194 억,,4269899,N,N,0,N,00,N 20241125,160957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,848,14,2,1.68,57205944,68181,61.29,835,855,826,1084,584,834,839.03,10.99,0,-6008,876,855,820,799,764,865,809,195,250,500,560,1,1,38922978,330,-1.46,0.61,12,0.18,-580.00,1394.00,3022,20231117,-71.94,728,20241115,16.48,2798,-69.69,20240102,728,16.48,20241115,4080,-79.22,20231226,728,16.48,20241115,0.00,N,198940,500,194 억,,4275904,N,N,0,N,00,N 20241125,151018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,848,14,2,1.68,55663428,66352,59.64,835,855,826,1084,584,834,838.91,10.99,0,-5781,876,855,820,799,764,865,809,195,250,500,560,1,1,38922978,330,-1.46,0.61,12,0.17,-580.00,1394.00,3022,20231117,-71.94,728,20241115,16.48,2798,-69.69,20240102,728,16.48,20241115,4080,-79.22,20231226,728,16.48,20241115,0.00,N,198940,500,194 억,,4275904,N,N,0,N,00,N 20241125,141014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,847,13,2,1.56,51885557,61887,55.63,835,855,826,1084,584,834,838.39,10.99,0,-5370,876,855,820,799,764,865,809,195,250,500,560,1,1,38922978,330,-1.46,0.61,12,0.16,-580.00,1394.00,3022,20231117,-71.97,728,20241115,16.35,2798,-69.73,20240102,728,16.35,20241115,4080,-79.24,20231226,728,16.35,20241115,0.00,N,198940,500,194 억,,4275904,N,N,0,N,00,N diff --git a/199150/price/prices-20241101.csv b/199150/price/prices-20241101.csv index d41ae649d8ff..75b954079e55 100644 --- a/199150/price/prices-20241101.csv +++ b/199150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161010,57,100.00,KONEX,,,N,N,N,N, ,N,3690,470,2,14.60,6926190,1894,189.21,3700,3700,3220,3700,2740,3220,3656.91,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,158,-3.20,-7.21,12,0.04,-1154.00,-512.00,5800,20240215,-36.38,2500,20241108,47.60,5800,-36.38,20240215,2500,47.60,20241108,5800,-36.38,20240215,2500,47.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241126,151019,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,6922500,1893,189.11,3700,3700,3220,3700,2740,3220,3656.89,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,137,-2.79,-6.29,12,0.04,-1154.00,-512.00,5800,20240215,-44.48,2500,20241108,28.80,5800,-44.48,20240215,2500,28.80,20241108,5800,-44.48,20240215,2500,28.80,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241126,141020,57,100.00,KONEX,,,N,N,N,N, ,N,3700,480,1,14.91,6375100,1723,172.13,3700,3700,3700,3700,2740,3220,3700.00,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,158,-3.21,-7.23,12,0.04,-1154.00,-512.00,5800,20240215,-36.21,2500,20241108,48.00,5800,-36.21,20240215,2500,48.00,20241108,5800,-36.21,20240215,2500,48.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241126,131017,57,100.00,KONEX,,,N,N,N,N, ,N,3700,480,1,14.91,5757200,1556,155.44,3700,3700,3700,3700,2740,3220,3700.00,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,158,-3.21,-7.23,12,0.04,-1154.00,-512.00,5800,20240215,-36.21,2500,20241108,48.00,5800,-36.21,20240215,2500,48.00,20241108,5800,-36.21,20240215,2500,48.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241126,121022,57,100.00,KONEX,,,N,N,N,N, ,N,3700,480,1,14.91,5720200,1546,154.45,3700,3700,3700,3700,2740,3220,3700.00,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,158,-3.21,-7.23,12,0.04,-1154.00,-512.00,5800,20240215,-36.21,2500,20241108,48.00,5800,-36.21,20240215,2500,48.00,20241108,5800,-36.21,20240215,2500,48.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241126,111027,57,100.00,KONEX,,,N,N,N,N, ,N,3700,480,1,14.91,5720200,1546,154.45,3700,3700,3700,3700,2740,3220,3700.00,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,158,-3.21,-7.23,12,0.04,-1154.00,-512.00,5800,20240215,-36.21,2500,20241108,48.00,5800,-36.21,20240215,2500,48.00,20241108,5800,-36.21,20240215,2500,48.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241126,101033,57,100.00,KONEX,,,N,N,N,N, ,N,3700,480,1,14.91,2257000,610,60.94,3700,3700,3700,3700,2740,3220,3700.00,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,158,-3.21,-7.23,12,0.01,-1154.00,-512.00,5800,20240215,-36.21,2500,20241108,48.00,5800,-36.21,20240215,2500,48.00,20241108,5800,-36.21,20240215,2500,48.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241126,091024,57,100.00,KONEX,,,N,N,N,N, ,N,3700,480,1,14.91,3700,1,0.10,3700,3700,3700,3700,2740,3220,3700.00,8.23,0,0,3220,3220,3220,3220,3220,3220,3220,21,480,500,1930,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5800,20240215,-36.21,2500,20241108,48.00,5800,-36.21,20240215,2500,48.00,20241108,5800,-36.21,20240215,2500,48.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241125,160957,57,100.00,KONEX,,,N,N,N,N, ,N,3220,420,1,15.00,3223220,1001,163.83,3220,3220,3220,3220,2380,2800,3220.00,8.23,0,0,3133,2966,2833,2666,2533,2900,2600,21,420,500,1680,5,1,4268613,137,-2.79,-6.29,12,0.02,-1154.00,-512.00,5800,20240215,-44.48,2500,20241108,28.80,5800,-44.48,20240215,2500,28.80,20241108,5800,-44.48,20240215,2500,28.80,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241125,151018,57,100.00,KONEX,,,N,N,N,N, ,N,3220,420,1,15.00,3062220,951,155.65,3220,3220,3220,3220,2380,2800,3220.00,8.23,0,0,3133,2966,2833,2666,2533,2900,2600,21,420,500,1680,5,1,4268613,137,-2.79,-6.29,12,0.02,-1154.00,-512.00,5800,20240215,-44.48,2500,20241108,28.80,5800,-44.48,20240215,2500,28.80,20241108,5800,-44.48,20240215,2500,28.80,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241125,141014,57,100.00,KONEX,,,N,N,N,N, ,N,3220,420,1,15.00,3062220,951,155.65,3220,3220,3220,3220,2380,2800,3220.00,8.23,0,0,3133,2966,2833,2666,2533,2900,2600,21,420,500,1680,5,1,4268613,137,-2.79,-6.29,12,0.02,-1154.00,-512.00,5800,20240215,-44.48,2500,20241108,28.80,5800,-44.48,20240215,2500,28.80,20241108,5800,-44.48,20240215,2500,28.80,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20241101.csv b/199290/price/prices-20241101.csv index 3466544ef4b0..19e1bd494393 100644 --- a/199290/price/prices-20241101.csv +++ b/199290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161010,57,100.00,KONEX,,,N,N,N,N, ,N,430,-35,5,-7.53,31625,72,3.52,440,485,430,534,396,465,439.24,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,70,0.00,8.96,12,0.00,0.00,48.00,1500,20231206,-71.33,385,20241125,11.69,1145,-62.45,20240315,385,11.69,20241125,1500,-71.33,20231206,385,11.69,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241126,151020,57,100.00,KONEX,,,N,N,N,N, ,N,485,20,2,4.30,27325,62,3.03,440,485,440,534,396,465,440.73,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,79,0.00,10.10,12,0.00,0.00,48.00,1500,20231206,-67.67,385,20241125,25.97,1145,-57.64,20240315,385,25.97,20241125,1500,-67.67,20231206,385,25.97,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241126,141020,57,100.00,KONEX,,,N,N,N,N, ,N,485,20,2,4.30,27325,62,3.03,440,485,440,534,396,465,440.73,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,79,0.00,10.10,12,0.00,0.00,48.00,1500,20231206,-67.67,385,20241125,25.97,1145,-57.64,20240315,385,25.97,20241125,1500,-67.67,20231206,385,25.97,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241126,131017,57,100.00,KONEX,,,N,N,N,N, ,N,485,20,2,4.30,27325,62,3.03,440,485,440,534,396,465,440.73,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,79,0.00,10.10,12,0.00,0.00,48.00,1500,20231206,-67.67,385,20241125,25.97,1145,-57.64,20240315,385,25.97,20241125,1500,-67.67,20231206,385,25.97,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241126,121023,57,100.00,KONEX,,,N,N,N,N, ,N,485,20,2,4.30,27325,62,3.03,440,485,440,534,396,465,440.73,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,79,0.00,10.10,12,0.00,0.00,48.00,1500,20231206,-67.67,385,20241125,25.97,1145,-57.64,20240315,385,25.97,20241125,1500,-67.67,20231206,385,25.97,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241126,111027,57,100.00,KONEX,,,N,N,N,N, ,N,485,20,2,4.30,27325,62,3.03,440,485,440,534,396,465,440.73,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,79,0.00,10.10,12,0.00,0.00,48.00,1500,20231206,-67.67,385,20241125,25.97,1145,-57.64,20240315,385,25.97,20241125,1500,-67.67,20231206,385,25.97,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241126,101033,57,100.00,KONEX,,,N,N,N,N, ,N,485,20,2,4.30,27325,62,3.03,440,485,440,534,396,465,440.73,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,79,0.00,10.10,12,0.00,0.00,48.00,1500,20231206,-67.67,385,20241125,25.97,1145,-57.64,20240315,385,25.97,20241125,1500,-67.67,20231206,385,25.97,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241126,091024,57,100.00,KONEX,,,N,N,N,N, ,N,440,-25,5,-5.38,26840,61,2.98,440,440,440,534,396,465,440.00,0.00,0,0,518,491,438,411,358,505,425,82,69,500,270,1,1,16325192,72,0.00,9.17,12,0.00,0.00,48.00,1500,20231206,-70.67,385,20241125,14.29,1145,-61.57,20240315,385,14.29,20241125,1500,-70.67,20231206,385,14.29,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241125,160957,57,100.00,KONEX,신저가,,N,N,N,N, ,N,465,60,1,14.81,943210,2044,68133.33,385,465,385,465,345,405,461.45,0.00,0,0,426,415,409,398,392,412,395,82,60,500,240,1,1,16325192,76,0.00,9.69,12,0.01,0.00,48.00,1500,20231206,-69.00,385,20241125,20.78,1145,-59.39,20240315,385,20.78,20241125,1500,-69.00,20231206,385,20.78,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241125,151018,57,100.00,KONEX,신저가,,N,N,N,N, ,N,465,60,1,14.81,850210,1844,61466.67,385,465,385,465,345,405,461.07,0.00,0,0,426,415,409,398,392,412,395,82,60,500,240,1,1,16325192,76,0.00,9.69,12,0.01,0.00,48.00,1500,20231206,-69.00,385,20241125,20.78,1145,-59.39,20240315,385,20.78,20241125,1500,-69.00,20231206,385,20.78,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241125,141015,57,100.00,KONEX,신저가,,N,N,N,N, ,N,465,60,1,14.81,743260,1614,53800.00,385,465,385,465,345,405,460.51,0.00,0,0,426,415,409,398,392,412,395,82,60,500,240,1,1,16325192,76,0.00,9.69,12,0.01,0.00,48.00,1500,20231206,-69.00,385,20241125,20.78,1145,-59.39,20240315,385,20.78,20241125,1500,-69.00,20231206,385,20.78,20241125,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20241101.csv b/199430/price/prices-20241101.csv index 6ee821b22f4c..1f84c9b5264a 100644 --- a/199430/price/prices-20241101.csv +++ b/199430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,0,3,0.00,131651700,18306,49.73,7340,7340,7090,9360,5040,7200,7191.72,1.90,0,5168,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,782,-16.55,7.82,12,0.17,-435.00,921.00,38300,20240307,-81.20,6100,20240805,18.03,38300,-81.20,20240307,6100,18.03,20240805,38300,-81.20,20240307,6100,18.03,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N +20241126,151020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,40,2,0.56,124860440,17363,47.17,7340,7340,7090,9360,5040,7200,7191.18,1.90,0,5016,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,787,-16.64,7.86,12,0.16,-435.00,921.00,38300,20240307,-81.10,6100,20240805,18.69,38300,-81.10,20240307,6100,18.69,20240805,38300,-81.10,20240307,6100,18.69,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N +20241126,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,-10,5,-0.14,105757220,14715,39.98,7340,7340,7090,9360,5040,7200,7187.03,1.90,0,3210,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,781,-16.53,7.81,12,0.14,-435.00,921.00,38300,20240307,-81.23,6100,20240805,17.87,38300,-81.23,20240307,6100,17.87,20240805,38300,-81.23,20240307,6100,17.87,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N +20241126,131018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,0,3,0.00,101604950,14138,38.41,7340,7340,7090,9360,5040,7200,7186.66,1.90,0,2997,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,782,-16.55,7.82,12,0.13,-435.00,921.00,38300,20240307,-81.20,6100,20240805,18.03,38300,-81.20,20240307,6100,18.03,20240805,38300,-81.20,20240307,6100,18.03,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N +20241126,121023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,-40,5,-0.56,85549500,11898,32.32,7340,7340,7090,9360,5040,7200,7190.24,1.90,0,2494,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,778,-16.46,7.77,12,0.11,-435.00,921.00,38300,20240307,-81.31,6100,20240805,17.38,38300,-81.31,20240307,6100,17.38,20240805,38300,-81.31,20240307,6100,17.38,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N +20241126,111027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,-20,5,-0.28,61063610,8494,23.08,7340,7340,7090,9360,5040,7200,7189.03,1.90,0,1469,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,780,-16.51,7.80,12,0.08,-435.00,921.00,38300,20240307,-81.25,6100,20240805,17.70,38300,-81.25,20240307,6100,17.70,20240805,38300,-81.25,20240307,6100,17.70,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N +20241126,101033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,-20,5,-0.28,52384290,7283,19.79,7340,7340,7090,9360,5040,7200,7192.68,1.90,0,699,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,780,-16.51,7.80,12,0.07,-435.00,921.00,38300,20240307,-81.25,6100,20240805,17.70,38300,-81.25,20240307,6100,17.70,20240805,38300,-81.25,20240307,6100,17.70,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N +20241126,091024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7090,-110,5,-1.53,19470190,2700,7.34,7340,7340,7090,9360,5040,7200,7211.18,1.90,0,-1195,7500,7350,7180,7030,6860,7425,7105,11,2160,100,4460,10,1,10867713,771,-16.30,7.70,12,0.02,-435.00,921.00,38300,20240307,-81.49,6100,20240805,16.23,38300,-81.49,20240307,6100,16.23,20240805,38300,-81.49,20240307,6100,16.23,20240805,1.02,N,199430,100,10 억,,206091,N,N,0,N,00,N 20241125,160957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,200,2,2.86,265722800,36771,101.40,7010,7330,7010,9100,4900,7000,7226.42,1.72,0,19789,7440,7220,7080,6860,6720,7330,6970,11,2100,100,4340,10,1,10867713,782,-16.55,7.82,12,0.34,-435.00,921.00,38300,20240307,-81.20,6100,20240805,18.03,38300,-81.20,20240307,6100,18.03,20240805,38300,-81.20,20240307,6100,18.03,20240805,1.02,N,199430,100,10 억,,186422,N,N,0,N,00,N 20241125,151018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,200,2,2.86,257123840,35576,98.10,7010,7330,7010,9100,4900,7000,7227.45,1.72,0,19196,7440,7220,7080,6860,6720,7330,6970,11,2100,100,4340,10,1,10867713,782,-16.55,7.82,12,0.33,-435.00,921.00,38300,20240307,-81.20,6100,20240805,18.03,38300,-81.20,20240307,6100,18.03,20240805,38300,-81.20,20240307,6100,18.03,20240805,1.02,N,199430,100,10 억,,186422,N,N,0,N,00,N 20241125,141015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,190,2,2.71,229908640,31777,87.63,7010,7330,7010,9100,4900,7000,7235.06,1.72,0,17802,7440,7220,7080,6860,6720,7330,6970,11,2100,100,4340,10,1,10867713,781,-16.53,7.81,12,0.29,-435.00,921.00,38300,20240307,-81.23,6100,20240805,17.87,38300,-81.23,20240307,6100,17.87,20240805,38300,-81.23,20240307,6100,17.87,20240805,1.02,N,199430,100,10 억,,186422,N,N,0,N,00,N diff --git a/199480/price/prices-20241101.csv b/199480/price/prices-20241101.csv index ac032a112d2a..d13638f2868e 100644 --- a/199480/price/prices-20241101.csv +++ b/199480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,110,2,1.94,1766358180,309440,10.84,5720,5820,5590,7380,3980,5680,5708.18,6.77,0,9428,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,585,-6.21,4.87,12,3.06,-932.00,1190.00,19800,20240812,-70.76,5230,20241122,10.71,19800,-70.76,20240812,5230,10.71,20241122,19800,-70.76,20240812,5230,10.71,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N +20241126,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,70,2,1.23,1650754520,289396,10.14,5720,5820,5590,7380,3980,5680,5704.14,6.77,0,8138,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,581,-6.17,4.83,12,2.86,-932.00,1190.00,19800,20240812,-70.96,5230,20241122,9.94,19800,-70.96,20240812,5230,9.94,20241122,19800,-70.96,20240812,5230,9.94,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N +20241126,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,20,2,0.35,1433359660,251269,8.80,5720,5820,5590,7380,3980,5680,5704.48,6.77,0,-8088,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,576,-6.12,4.79,12,2.49,-932.00,1190.00,19800,20240812,-71.21,5230,20241122,8.99,19800,-71.21,20240812,5230,8.99,20241122,19800,-71.21,20240812,5230,8.99,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N +20241126,131018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,20,2,0.35,1134672880,199344,6.99,5720,5800,5590,7380,3980,5680,5692.03,6.77,0,-3490,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,576,-6.12,4.79,12,1.97,-932.00,1190.00,19800,20240812,-71.21,5230,20241122,8.99,19800,-71.21,20240812,5230,8.99,20241122,19800,-71.21,20240812,5230,8.99,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N +20241126,121023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,10,2,0.18,1043501910,183348,6.42,5720,5800,5590,7380,3980,5680,5691.37,6.77,0,-7811,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,575,-6.11,4.78,12,1.82,-932.00,1190.00,19800,20240812,-71.26,5230,20241122,8.80,19800,-71.26,20240812,5230,8.80,20241122,19800,-71.26,20240812,5230,8.80,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N +20241126,111027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,10,2,0.18,954527700,167723,5.88,5720,5800,5590,7380,3980,5680,5691.10,6.77,0,-4249,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,575,-6.11,4.78,12,1.66,-932.00,1190.00,19800,20240812,-71.26,5230,20241122,8.80,19800,-71.26,20240812,5230,8.80,20241122,19800,-71.26,20240812,5230,8.80,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N +20241126,101034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,10,2,0.18,683045010,119957,4.20,5720,5780,5630,7380,3980,5680,5694.08,6.77,0,-5420,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,575,-6.11,4.78,12,1.19,-932.00,1190.00,19800,20240812,-71.26,5230,20241122,8.80,19800,-71.26,20240812,5230,8.80,20241122,19800,-71.26,20240812,5230,8.80,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N +20241126,091025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,10,2,0.18,307681680,53806,1.89,5720,5780,5680,7380,3980,5680,5718.35,6.77,0,-6581,6566,6122,5786,5342,5006,6345,5565,51,1700,500,3970,10,1,10101638,575,-6.11,4.78,12,0.53,-932.00,1190.00,19800,20240812,-71.26,5230,20241122,8.80,19800,-71.26,20240812,5230,8.80,20241122,19800,-71.26,20240812,5230,8.80,20241122,2.94,N,199480,500,50 억,,683803,N,N,0,N,00,N 20241125,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,440,2,8.40,16834829310,2845287,1054.97,5480,6230,5450,6810,3670,5240,5916.76,6.28,0,52874,5633,5436,5333,5136,5033,5385,5085,51,1570,500,3660,10,1,10101638,574,-6.09,4.77,12,28.17,-932.00,1190.00,19800,20240812,-71.31,5230,20241122,8.60,19800,-71.31,20240812,5230,8.60,20241122,19800,-71.31,20240812,5230,8.60,20241122,2.96,N,199480,500,50 억,,634754,N,N,0,N,00,N 20241125,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,460,2,8.78,16703579890,2822231,1046.42,5480,6230,5450,6810,3670,5240,5918.57,6.28,0,48388,5633,5436,5333,5136,5033,5385,5085,51,1570,500,3660,10,1,10101638,576,-6.12,4.79,12,27.94,-932.00,1190.00,19800,20240812,-71.21,5230,20241122,8.99,19800,-71.21,20240812,5230,8.99,20241122,19800,-71.21,20240812,5230,8.99,20241122,2.96,N,199480,500,50 억,,634754,N,N,0,N,00,N 20241125,141015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,440,2,8.40,16205327270,2734617,1013.94,5480,6230,5450,6810,3670,5240,5926.00,6.28,0,31468,5633,5436,5333,5136,5033,5385,5085,51,1570,500,3660,10,1,10101638,574,-6.09,4.77,12,27.07,-932.00,1190.00,19800,20240812,-71.31,5230,20241122,8.60,19800,-71.31,20240812,5230,8.60,20241122,19800,-71.31,20240812,5230,8.60,20241122,2.96,N,199480,500,50 억,,634754,N,N,0,N,00,N diff --git a/199550/price/prices-20241101.csv b/199550/price/prices-20241101.csv index 67b16633a421..b2ec5bc88b16 100644 --- a/199550/price/prices-20241101.csv +++ b/199550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5780,120,2,2.12,109185630,19288,70.41,5660,5780,5590,7350,3970,5660,5650.72,1.33,0,1359,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,675,2890.00,3.22,12,0.17,2.00,1797.00,20350,20240201,-71.60,5300,20241115,9.06,20350,-71.60,20240201,5300,9.06,20241115,20350,-71.60,20240201,5300,9.06,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N +20241126,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,84008370,14903,54.41,5660,5750,5590,7350,3970,5660,5636.58,1.33,0,1229,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.13,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N +20241126,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,55396110,9824,35.86,5660,5750,5590,7350,3970,5660,5638.24,1.33,0,-3512,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.08,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N +20241126,131018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,50578760,8967,32.74,5660,5750,5590,7350,3970,5660,5639.92,1.33,0,-3058,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.08,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N +20241126,121024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,20,2,0.35,45506800,8067,29.45,5660,5750,5590,7350,3970,5660,5640.43,1.33,0,-3248,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,663,2840.00,3.16,12,0.07,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N +20241126,111028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,0,3,0.00,36119770,6406,23.39,5660,5750,5590,7350,3970,5660,5637.45,1.33,0,-2610,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,661,2830.00,3.15,12,0.05,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N +20241126,101034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,20,2,0.35,27650550,4904,17.90,5660,5750,5590,7350,3970,5660,5637.07,1.33,0,-2401,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,663,2840.00,3.16,12,0.04,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N +20241126,091025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,30,2,0.53,2184850,386,1.41,5660,5690,5660,7350,3970,5660,5660.83,1.33,0,0,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,664,2845.00,3.17,12,0.00,2.00,1797.00,20350,20240201,-72.04,5300,20241115,7.36,20350,-72.04,20240201,5300,7.36,20241115,20350,-72.04,20240201,5300,7.36,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N 20241125,160958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,110,2,1.98,149050970,26681,87.48,5550,5670,5510,7210,3890,5550,5586.27,1.23,0,10829,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,661,2830.00,3.15,12,0.23,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N 20241125,151019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,70,2,1.26,141563350,25358,83.14,5550,5670,5510,7210,3890,5550,5582.59,1.23,0,11411,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,656,2810.00,3.13,12,0.22,2.00,1797.00,20350,20240201,-72.38,5300,20241115,6.04,20350,-72.38,20240201,5300,6.04,20241115,20350,-72.38,20240201,5300,6.04,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N 20241125,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,110,2,1.98,135622730,24298,79.66,5550,5670,5510,7210,3890,5550,5581.64,1.23,0,10764,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,661,2830.00,3.15,12,0.21,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N diff --git a/199730/price/prices-20241101.csv b/199730/price/prices-20241101.csv index d1283d8a78f7..23021a992de7 100644 --- a/199730/price/prices-20241101.csv +++ b/199730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-70,5,-1.05,36623890,5543,130.39,6570,6680,6560,8630,4650,6640,6607.23,0.82,0,-639,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,320,15.42,0.93,12,0.11,426.00,7082.00,12930,20231227,-49.19,6400,20241122,2.66,12850,-48.87,20240104,6400,2.66,20241122,12930,-49.19,20231227,6400,2.66,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N +20241126,151021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,-30,5,-0.45,33013540,4994,117.48,6570,6680,6560,8630,4650,6640,6610.64,0.82,0,-477,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,322,15.52,0.93,12,0.10,426.00,7082.00,12930,20231227,-48.88,6400,20241122,3.28,12850,-48.56,20240104,6400,3.28,20241122,12930,-48.88,20231227,6400,3.28,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N +20241126,141022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6630,-10,5,-0.15,28301580,4282,100.73,6570,6680,6560,8630,4650,6640,6609.43,0.82,0,-823,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,323,15.56,0.94,12,0.09,426.00,7082.00,12930,20231227,-48.72,6400,20241122,3.59,12850,-48.40,20240104,6400,3.59,20241122,12930,-48.72,20231227,6400,3.59,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N +20241126,131019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6650,10,2,0.15,26357700,3988,93.81,6570,6680,6560,8630,4650,6640,6609.25,0.82,0,-875,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,323,15.61,0.94,12,0.08,426.00,7082.00,12930,20231227,-48.57,6400,20241122,3.91,12850,-48.25,20240104,6400,3.91,20241122,12930,-48.57,20231227,6400,3.91,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N +20241126,121024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6670,30,2,0.45,26337750,3985,93.74,6570,6680,6560,8630,4650,6640,6609.22,0.82,0,-874,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,324,15.66,0.94,12,0.08,426.00,7082.00,12930,20231227,-48.41,6400,20241122,4.22,12850,-48.09,20240104,6400,4.22,20241122,12930,-48.41,20231227,6400,4.22,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N +20241126,111028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6630,-10,5,-0.15,25188550,3812,89.67,6570,6680,6560,8630,4650,6640,6607.70,0.82,0,-830,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,323,15.56,0.94,12,0.08,426.00,7082.00,12930,20231227,-48.72,6400,20241122,3.59,12850,-48.40,20240104,6400,3.59,20241122,12930,-48.72,20231227,6400,3.59,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N +20241126,101034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,-60,5,-0.90,10735360,1629,38.32,6570,6680,6560,8630,4650,6640,6590.15,0.82,0,-438,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,320,15.45,0.93,12,0.03,426.00,7082.00,12930,20231227,-49.11,6400,20241122,2.81,12850,-48.79,20240104,6400,2.81,20241122,12930,-49.11,20231227,6400,2.81,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N +20241126,091025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,-50,5,-0.75,2262990,344,8.09,6570,6620,6570,8630,4650,6640,6578.46,0.82,0,137,6826,6732,6586,6492,6346,6780,6540,24,1990,500,4510,10,1,4864367,321,15.47,0.93,12,0.01,426.00,7082.00,12930,20231227,-49.03,6400,20241122,2.97,12850,-48.72,20240104,6400,2.97,20241122,12930,-49.03,20231227,6400,2.97,20241122,2.03,N,199730,500,24 억,,39818,N,N,0,N,00,N 20241125,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6640,170,2,2.63,27692570,4236,24.46,6500,6680,6440,8410,4530,6470,6536.87,0.79,0,1328,6756,6612,6506,6362,6256,6560,6310,24,1940,500,4390,10,1,4864367,323,15.59,0.94,12,0.09,426.00,7082.00,12930,20231227,-48.65,6400,20241122,3.75,12850,-48.33,20240104,6400,3.75,20241122,12930,-48.65,20231227,6400,3.75,20241122,2.03,N,199730,500,24 억,,38489,N,N,0,N,00,N 20241125,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,210,2,3.25,25443150,3897,22.50,6500,6680,6440,8410,4530,6470,6528.91,0.79,0,1332,6756,6612,6506,6362,6256,6560,6310,24,1940,500,4390,10,1,4864367,325,15.68,0.94,12,0.08,426.00,7082.00,12930,20231227,-48.34,6400,20241122,4.38,12850,-48.02,20240104,6400,4.38,20241122,12930,-48.34,20231227,6400,4.38,20241122,2.03,N,199730,500,24 억,,38489,N,N,0,N,00,N 20241125,141016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,70,2,1.08,17412370,2681,15.48,6500,6550,6440,8410,4530,6470,6494.73,0.79,0,1216,6756,6612,6506,6362,6256,6560,6310,24,1940,500,4390,10,1,4864367,318,15.35,0.92,12,0.06,426.00,7082.00,12930,20231227,-49.42,6400,20241122,2.19,12850,-49.11,20240104,6400,2.19,20241122,12930,-49.42,20231227,6400,2.19,20241122,2.03,N,199730,500,24 억,,38489,N,N,0,N,00,N diff --git a/199800/price/prices-20241101.csv b/199800/price/prices-20241101.csv index 4c15e7690d3f..5d5903913b23 100644 --- a/199800/price/prices-20241101.csv +++ b/199800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,43600,850,2,1.99,2294002550,52220,113.49,42550,45400,41600,55500,29950,42750,43930.14,0.66,0,-731,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3722,-8.15,11.47,12,0.61,-5350.00,3800.00,110000,20240320,-60.36,36100,20241118,20.78,110000,-60.36,20240320,36100,20.78,20241118,110000,-60.36,20240320,36100,20.78,20241118,0.10,N,199800,500,42 억,,56597,N,N,44,N,00,N +20241126,151021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,43700,950,2,2.22,2247952700,51164,111.20,42550,45400,41600,55500,29950,42750,43936.24,0.66,0,-465,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3731,-8.17,11.50,12,0.60,-5350.00,3800.00,110000,20240320,-60.27,36100,20241118,21.05,110000,-60.27,20240320,36100,21.05,20241118,110000,-60.27,20240320,36100,21.05,20241118,0.10,N,199800,500,42 억,,56597,N,N,26,N,00,N +20241126,141022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,43350,600,2,1.40,2132935050,48524,105.46,42550,45400,41600,55500,29950,42750,43956.32,0.66,0,-871,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3701,-8.10,11.41,12,0.57,-5350.00,3800.00,110000,20240320,-60.59,36100,20241118,20.08,110000,-60.59,20240320,36100,20.08,20241118,110000,-60.59,20240320,36100,20.08,20241118,0.10,N,199800,500,42 억,,56597,N,N,26,N,00,N +20241126,131019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,43850,1100,2,2.57,1902643400,43218,93.93,42550,45400,41600,55500,29950,42750,44024.36,0.66,0,-2087,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3744,-8.20,11.54,12,0.51,-5350.00,3800.00,110000,20240320,-60.14,36100,20241118,21.47,110000,-60.14,20240320,36100,21.47,20241118,110000,-60.14,20240320,36100,21.47,20241118,0.10,N,199800,500,42 억,,56597,N,N,26,N,00,N +20241126,121024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,43750,1000,2,2.34,1741786800,39546,85.95,42550,45400,41600,55500,29950,42750,44044.61,0.66,0,-3424,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3735,-8.18,11.51,12,0.46,-5350.00,3800.00,110000,20240320,-60.23,36100,20241118,21.19,110000,-60.23,20240320,36100,21.19,20241118,110000,-60.23,20240320,36100,21.19,20241118,0.10,N,199800,500,42 억,,56597,N,N,26,N,00,N +20241126,111028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,44900,2150,2,5.03,1567294100,35600,77.37,42550,45400,41600,55500,29950,42750,44025.15,0.66,0,-2560,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3833,-8.39,11.82,12,0.42,-5350.00,3800.00,110000,20240320,-59.18,36100,20241118,24.38,110000,-59.18,20240320,36100,24.38,20241118,110000,-59.18,20240320,36100,24.38,20241118,0.10,N,199800,500,42 억,,56597,N,N,26,N,00,N +20241126,101035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,43100,350,2,0.82,434128400,10272,22.32,42550,43250,41600,55500,29950,42750,42263.23,0.66,0,-2023,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3680,-8.06,11.34,12,0.12,-5350.00,3800.00,110000,20240320,-60.82,36100,20241118,19.39,110000,-60.82,20240320,36100,19.39,20241118,110000,-60.82,20240320,36100,19.39,20241118,0.10,N,199800,500,42 억,,56597,N,N,26,N,00,N +20241126,091026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,42100,-650,5,-1.52,71691800,1702,3.70,42550,42550,41750,55500,29950,42750,42121.72,0.66,0,-655,45316,44032,42566,41282,39816,44675,41925,43,12750,500,29920,50,1,8537640,3594,-7.87,11.08,12,0.02,-5350.00,3800.00,110000,20240320,-61.73,36100,20241118,16.62,110000,-61.73,20240320,36100,16.62,20241118,110000,-61.73,20240320,36100,16.62,20241118,0.10,N,199800,500,42 억,,56597,N,N,26,N,00,N 20241125,160959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,42750,1950,2,4.78,1912992150,45403,126.02,41700,43850,41100,53000,28600,40800,42131.92,0.62,0,3995,42566,41682,40666,39782,38766,42125,40225,43,12200,500,28560,50,1,8537640,3650,-7.99,11.25,12,0.53,-5350.00,3800.00,110000,20240320,-61.14,36100,20241118,18.42,110000,-61.14,20240320,36100,18.42,20241118,110000,-61.14,20240320,36100,18.42,20241118,0.11,N,199800,500,42 억,,52580,N,N,26,N,00,N 20241125,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41900,1100,2,2.70,1844908100,43802,121.57,41700,43850,41100,53000,28600,40800,42119.27,0.62,0,4287,42566,41682,40666,39782,38766,42125,40225,43,12200,500,28560,50,1,8537640,3577,-7.83,11.03,12,0.51,-5350.00,3800.00,110000,20240320,-61.91,36100,20241118,16.07,110000,-61.91,20240320,36100,16.07,20241118,110000,-61.91,20240320,36100,16.07,20241118,0.11,N,199800,500,42 억,,52580,N,N,11,N,00,N 20241125,141016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41600,800,2,1.96,1680826050,39879,110.69,41700,43850,41100,53000,28600,40800,42148.15,0.62,0,3736,42566,41682,40666,39782,38766,42125,40225,43,12200,500,28560,50,1,8537640,3552,-7.78,10.95,12,0.47,-5350.00,3800.00,110000,20240320,-62.18,36100,20241118,15.24,110000,-62.18,20240320,36100,15.24,20241118,110000,-62.18,20240320,36100,15.24,20241118,0.11,N,199800,500,42 억,,52580,N,N,11,N,00,N diff --git a/199820/price/prices-20241101.csv b/199820/price/prices-20241101.csv index 34bc874273d6..a2da1e078787 100644 --- a/199820/price/prices-20241101.csv +++ b/199820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161012,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10650,-490,5,-4.40,9104140590,833484,56.46,11130,11260,10640,14480,7800,11140,10922.98,1.25,0,-22809,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2366,29.58,1.88,12,3.75,360.00,5666.00,15450,20240528,-31.07,4601,20240125,131.47,15450,-31.07,20240528,4601,131.47,20240125,27750,-61.62,20240508,5700,86.84,20240805,6.39,N,199820,500,111 억,,277477,N,N,478,N,00,N +20241126,151021,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10750,-390,5,-3.50,8172669300,746235,50.55,11130,11260,10710,14480,7800,11140,10951.25,1.25,0,-37270,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2389,29.86,1.90,12,3.36,360.00,5666.00,15450,20240528,-30.42,4601,20240125,133.64,15450,-30.42,20240528,4601,133.64,20240125,27750,-61.26,20240508,5700,88.60,20240805,6.39,N,199820,500,111 억,,277477,N,N,820,N,00,N +20241126,141022,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10790,-350,5,-3.14,7283127080,663867,44.97,11130,11260,10710,14480,7800,11140,10970.13,1.25,0,-33459,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2398,29.97,1.90,12,2.99,360.00,5666.00,15450,20240528,-30.16,4601,20240125,134.51,15450,-30.16,20240528,4601,134.51,20240125,27750,-61.12,20240508,5700,89.30,20240805,6.39,N,199820,500,111 억,,277477,N,N,820,N,00,N +20241126,131019,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10820,-320,5,-2.87,6095691200,553493,37.49,11130,11260,10800,14480,7800,11140,11012.56,1.25,0,-36748,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2404,30.06,1.91,12,2.49,360.00,5666.00,15450,20240528,-29.97,4601,20240125,135.17,15450,-29.97,20240528,4601,135.17,20240125,27750,-61.01,20240508,5700,89.82,20240805,6.39,N,199820,500,111 억,,277477,N,N,820,N,00,N +20241126,121025,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10920,-220,5,-1.97,5419791490,491250,33.28,11130,11260,10840,14480,7800,11140,11032.11,1.25,0,-28326,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2426,30.33,1.93,12,2.21,360.00,5666.00,15450,20240528,-29.32,4601,20240125,137.34,15450,-29.32,20240528,4601,137.34,20240125,27750,-60.65,20240508,5700,91.58,20240805,6.39,N,199820,500,111 억,,277477,N,N,820,N,00,N +20241126,111029,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11010,-130,5,-1.17,4420644690,399659,27.07,11130,11260,10940,14480,7800,11140,11060.55,1.25,0,-23381,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2446,30.58,1.94,12,1.80,360.00,5666.00,15450,20240528,-28.74,4601,20240125,139.30,15450,-28.74,20240528,4601,139.30,20240125,27750,-60.32,20240508,5700,93.16,20240805,6.39,N,199820,500,111 억,,277477,N,N,820,N,00,N +20241126,101035,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11050,-90,5,-0.81,3707580450,334978,22.69,11130,11260,10940,14480,7800,11140,11067.60,1.25,0,-25889,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2455,30.69,1.95,12,1.51,360.00,5666.00,15450,20240528,-28.48,4601,20240125,140.17,15450,-28.48,20240528,4601,140.17,20240125,27750,-60.18,20240508,5700,93.86,20240805,6.39,N,199820,500,111 억,,277477,N,N,820,N,00,N +20241126,091026,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11130,-10,5,-0.09,1486634220,133732,9.06,11130,11260,10950,14480,7800,11140,11116.08,1.25,0,-6186,11460,11300,11030,10870,10600,11380,10950,111,3340,500,6900,10,1,22220000,2473,30.92,1.96,12,0.60,360.00,5666.00,15450,20240528,-27.96,4601,20240125,141.90,15450,-27.96,20240528,4601,141.90,20240125,27750,-59.89,20240508,5700,95.26,20240805,6.39,N,199820,500,111 억,,277477,N,N,820,N,00,N 20241125,160959,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11140,230,2,2.11,15908098300,1447117,22.89,10880,11190,10760,14180,7640,10910,10992.67,2.14,0,-199337,12336,11622,10766,10052,9196,11980,10410,111,3270,500,6760,10,1,22220000,2475,30.94,1.97,12,6.51,360.00,5666.00,15450,20240528,-27.90,4601,20240125,142.12,15450,-27.90,20240528,4601,142.12,20240125,27750,-59.86,20240508,5700,95.44,20240805,6.58,N,199820,500,111 억,,475871,N,N,820,N,00,N 20241125,151020,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11080,170,2,1.56,14967952310,1362618,21.56,10880,11190,10760,14180,7640,10910,10984.83,2.14,0,-191116,12336,11622,10766,10052,9196,11980,10410,111,3270,500,6760,10,1,22220000,2462,30.78,1.96,12,6.13,360.00,5666.00,15450,20240528,-28.28,4601,20240125,140.82,15450,-28.28,20240528,4601,140.82,20240125,27750,-60.07,20240508,5700,94.39,20240805,6.58,N,199820,500,111 억,,475871,N,N,18,N,00,N 20241125,141017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11140,230,2,2.11,12513570660,1141363,18.06,10880,11190,10760,14180,7640,10910,10963.82,2.14,0,-167551,12336,11622,10766,10052,9196,11980,10410,111,3270,500,6760,10,1,22220000,2475,30.94,1.97,12,5.14,360.00,5666.00,15450,20240528,-27.90,4601,20240125,142.12,15450,-27.90,20240528,4601,142.12,20240125,27750,-59.86,20240508,5700,95.44,20240805,6.58,N,199820,500,111 억,,475871,N,N,18,N,00,N diff --git a/200130/price/prices-20241101.csv b/200130/price/prices-20241101.csv index 8e41d553f2e5..9a5c22a9116b 100644 --- a/200130/price/prices-20241101.csv +++ b/200130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161012,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13080,260,2,2.03,1050937040,80723,165.50,12820,13120,12810,16660,8980,12820,13019.00,2.48,0,21490,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3848,19.61,0.95,12,0.27,667.00,13840.00,19970,20240626,-34.50,11630,20241113,12.47,19970,-34.50,20240626,11630,12.47,20241113,19970,-34.50,20240626,11630,12.47,20241113,1.30,N,200130,500,147 억,,728167,N,N,230,N,00,N +20241126,151022,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13000,180,2,1.40,991175800,76139,156.10,12820,13120,12810,16660,8980,12820,13017.98,2.48,0,20012,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3824,19.49,0.94,12,0.26,667.00,13840.00,19970,20240626,-34.90,11630,20241113,11.78,19970,-34.90,20240626,11630,11.78,20241113,19970,-34.90,20240626,11630,11.78,20241113,1.30,N,200130,500,147 억,,728167,N,N,308,N,00,N +20241126,141022,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13000,180,2,1.40,732733380,56293,115.41,12820,13120,12810,16660,8980,12820,13016.42,2.48,0,7243,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3824,19.49,0.94,12,0.19,667.00,13840.00,19970,20240626,-34.90,11630,20241113,11.78,19970,-34.90,20240626,11630,11.78,20241113,19970,-34.90,20240626,11630,11.78,20241113,1.30,N,200130,500,147 억,,728167,N,N,308,N,00,N +20241126,131019,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13040,220,2,1.72,592843990,45526,93.34,12820,13120,12810,16660,8980,12820,13022.10,2.48,0,7559,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3836,19.55,0.94,12,0.15,667.00,13840.00,19970,20240626,-34.70,11630,20241113,12.12,19970,-34.70,20240626,11630,12.12,20241113,19970,-34.70,20240626,11630,12.12,20241113,1.30,N,200130,500,147 억,,728167,N,N,308,N,00,N +20241126,121025,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13080,260,2,2.03,550496470,42280,86.68,12820,13120,12810,16660,8980,12820,13020.26,2.48,0,7321,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3848,19.61,0.95,12,0.14,667.00,13840.00,19970,20240626,-34.50,11630,20241113,12.47,19970,-34.50,20240626,11630,12.47,20241113,19970,-34.50,20240626,11630,12.47,20241113,1.30,N,200130,500,147 억,,728167,N,N,308,N,00,N +20241126,111029,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13110,290,2,2.26,493790560,37939,77.78,12820,13120,12810,16660,8980,12820,13015.38,2.48,0,5769,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3856,19.66,0.95,12,0.13,667.00,13840.00,19970,20240626,-34.35,11630,20241113,12.73,19970,-34.35,20240626,11630,12.73,20241113,19970,-34.35,20240626,11630,12.73,20241113,1.30,N,200130,500,147 억,,728167,N,N,308,N,00,N +20241126,101035,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13040,220,2,1.72,285970500,22042,45.19,12820,13090,12810,16660,8980,12820,12973.89,2.48,0,-4348,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3836,19.55,0.94,12,0.07,667.00,13840.00,19970,20240626,-34.70,11630,20241113,12.12,19970,-34.70,20240626,11630,12.12,20241113,19970,-34.70,20240626,11630,12.12,20241113,1.30,N,200130,500,147 억,,728167,N,N,308,N,00,N +20241126,091026,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12850,30,2,0.23,25464960,1983,4.07,12820,12890,12810,16660,8980,12820,12841.63,2.48,0,626,13040,12930,12820,12710,12600,12985,12765,148,3840,500,9740,10,1,29415558,3780,19.27,0.93,12,0.01,667.00,13840.00,19970,20240626,-35.65,11630,20241113,10.49,19970,-35.65,20240626,11630,10.49,20241113,19970,-35.65,20240626,11630,10.49,20241113,1.30,N,200130,500,147 억,,728167,N,N,308,N,00,N 20241125,160959,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12820,100,2,0.79,626179560,48773,122.05,12720,12930,12710,16530,8910,12720,12838.65,2.47,0,5895,13013,12866,12703,12556,12393,12940,12630,148,3810,500,9660,10,1,29415558,3771,19.22,0.93,12,0.17,667.00,13840.00,19970,20240626,-35.80,11630,20241113,10.23,19970,-35.80,20240626,11630,10.23,20241113,19970,-35.80,20240626,11630,10.23,20241113,1.32,N,200130,500,147 억,,726102,N,N,308,N,00,N 20241125,151020,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12810,90,2,0.71,549226150,42765,107.01,12720,12930,12710,16530,8910,12720,12842.89,2.47,0,5196,13013,12866,12703,12556,12393,12940,12630,148,3810,500,9660,10,1,29415558,3768,19.21,0.93,12,0.15,667.00,13840.00,19970,20240626,-35.85,11630,20241113,10.15,19970,-35.85,20240626,11630,10.15,20241113,19970,-35.85,20240626,11630,10.15,20241113,1.32,N,200130,500,147 억,,726102,N,N,44,N,00,N 20241125,141017,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12820,100,2,0.79,426575190,33198,83.07,12720,12930,12710,16530,8910,12720,12849.42,2.47,0,3810,13013,12866,12703,12556,12393,12940,12630,148,3810,500,9660,10,1,29415558,3771,19.22,0.93,12,0.11,667.00,13840.00,19970,20240626,-35.80,11630,20241113,10.23,19970,-35.80,20240626,11630,10.23,20241113,19970,-35.80,20240626,11630,10.23,20241113,1.32,N,200130,500,147 억,,726102,N,N,44,N,00,N diff --git a/200230/price/prices-20241101.csv b/200230/price/prices-20241101.csv index c437320556b6..30d0e6fb9362 100644 --- a/200230/price/prices-20241101.csv +++ b/200230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,24,2,4.29,1162574606,1984513,1176.78,571,628,557,728,392,560,585.83,1.55,0,-187576,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,702,4.87,0.65,12,1.65,120.00,901.00,1220,20231117,-52.13,520,20241125,12.31,1000,-41.60,20240115,520,12.31,20241125,1050,-44.38,20231211,520,12.31,20241125,0.17,N,200230,100,120 억,,1864968,N,N,0,N,00,N +20241126,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,573,13,2,2.32,1122103618,1914890,1135.50,571,628,557,728,392,560,585.99,1.55,0,-170616,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,689,4.78,0.64,12,1.59,120.00,901.00,1220,20231117,-53.03,520,20241125,10.19,1000,-42.70,20240115,520,10.19,20241125,1050,-45.43,20231211,520,10.19,20241125,0.17,N,200230,100,120 억,,1864968,N,N,0,N,00,N +20241126,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,582,22,2,3.93,1019853044,1736765,1029.87,571,628,557,728,392,560,587.21,1.55,0,-206529,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,700,4.85,0.65,12,1.44,120.00,901.00,1220,20231117,-52.30,520,20241125,11.92,1000,-41.80,20240115,520,11.92,20241125,1050,-44.57,20231211,520,11.92,20241125,0.17,N,200230,100,120 억,,1864968,N,N,0,N,00,N +20241126,131020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,568,8,2,1.43,971678326,1653415,980.45,571,628,557,728,392,560,587.68,1.55,0,-206212,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,683,4.73,0.63,12,1.37,120.00,901.00,1220,20231117,-53.44,520,20241125,9.23,1000,-43.20,20240115,520,9.23,20241125,1050,-45.90,20231211,520,9.23,20241125,0.17,N,200230,100,120 억,,1864968,N,N,0,N,00,N +20241126,121025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,574,14,2,2.50,927033551,1575141,934.03,571,628,557,728,392,560,588.54,1.55,0,-203057,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,690,4.78,0.64,12,1.31,120.00,901.00,1220,20231117,-52.95,520,20241125,10.38,1000,-42.60,20240115,520,10.38,20241125,1050,-45.33,20231211,520,10.38,20241125,0.17,N,200230,100,120 억,,1864968,N,N,0,N,00,N +20241126,111029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,581,21,2,3.75,860551213,1459805,865.64,571,628,557,728,392,560,589.50,1.55,0,-212061,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,699,4.84,0.64,12,1.21,120.00,901.00,1220,20231117,-52.38,520,20241125,11.73,1000,-41.90,20240115,520,11.73,20241125,1050,-44.67,20231211,520,11.73,20241125,0.17,N,200230,100,120 억,,1864968,N,N,0,N,00,N +20241126,101036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,590,30,2,5.36,614241977,1046570,620.60,571,628,557,728,392,560,586.91,1.55,0,-210232,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,709,4.92,0.65,12,0.87,120.00,901.00,1220,20231117,-51.64,520,20241125,13.46,1000,-41.00,20240115,520,13.46,20241125,1050,-43.81,20231211,520,13.46,20241125,0.17,N,200230,100,120 억,,1864968,N,N,0,N,00,N +20241126,091027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,560,0,3,0.00,248028800,414389,245.73,571,628,560,728,392,560,598.54,1.55,0,-109356,609,584,552,527,495,597,540,120,168,100,380,1,1,120250235,673,4.67,0.62,12,0.34,120.00,901.00,1220,20231117,-54.10,520,20241125,7.69,1000,-44.00,20240115,520,7.69,20241125,1050,-46.67,20231211,520,7.69,20241125,0.17,N,200230,100,120 억,,1864968,Y,N,0,N,00,N 20241125,161000,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,560,9,2,1.63,93361784,167177,25.42,555,577,520,716,386,551,558.46,1.55,0,1998,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,673,4.67,0.62,12,0.14,120.00,901.00,1220,20231117,-54.10,520,20241125,7.69,1000,-44.00,20240115,520,7.69,20241125,1050,-46.67,20231211,520,7.69,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N 20241125,151021,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,561,10,2,1.81,91060930,163057,24.79,555,577,520,716,386,551,558.46,1.55,0,2753,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,675,4.67,0.62,12,0.14,120.00,901.00,1220,20231117,-54.02,520,20241125,7.88,1000,-43.90,20240115,520,7.88,20241125,1050,-46.57,20231211,520,7.88,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N 20241125,141017,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,562,11,2,2.00,87536083,156775,23.84,555,577,520,716,386,551,558.35,1.55,0,1384,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,676,4.68,0.62,12,0.13,120.00,901.00,1220,20231117,-53.93,520,20241125,8.08,1000,-43.80,20240115,520,8.08,20241125,1050,-46.48,20231211,520,8.08,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N diff --git a/200350/price/prices-20241101.csv b/200350/price/prices-20241101.csv index dc0bb068acf6..90d40cc1719c 100644 --- a/200350/price/prices-20241101.csv +++ b/200350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161013,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17810,-780,5,-4.20,8834876560,485435,110.68,18130,18750,17660,24150,13020,18590,18200.93,1.20,0,-2250,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1780,-16.46,3.06,12,4.86,-1082.00,5822.00,24400,20240314,-27.01,9340,20240122,90.69,24400,-27.01,20240314,9340,90.69,20240122,24400,-27.01,20240314,9340,90.69,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N +20241126,151022,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17850,-740,5,-3.98,7846715020,429815,98.00,18130,18750,17720,24150,13020,18590,18255.93,1.20,0,-17128,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1784,-16.50,3.07,12,4.30,-1082.00,5822.00,24400,20240314,-26.84,9340,20240122,91.11,24400,-26.84,20240314,9340,91.11,20240122,24400,-26.84,20240314,9340,91.11,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N +20241126,141023,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18300,-290,5,-1.56,5202404180,283024,64.53,18130,18750,18010,24150,13020,18590,18381.40,1.20,0,4788,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1829,-16.91,3.14,12,2.83,-1082.00,5822.00,24400,20240314,-25.00,9340,20240122,95.93,24400,-25.00,20240314,9340,95.93,20240122,24400,-25.00,20240314,9340,95.93,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N +20241126,131020,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18520,-70,5,-0.38,4602496370,250366,57.08,18130,18750,18010,24150,13020,18590,18382.97,1.20,0,9810,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1851,-17.12,3.18,12,2.50,-1082.00,5822.00,24400,20240314,-24.10,9340,20240122,98.29,24400,-24.10,20240314,9340,98.29,20240122,24400,-24.10,20240314,9340,98.29,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N +20241126,121026,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18300,-290,5,-1.56,3661693890,199681,45.53,18130,18600,18010,24150,13020,18590,18337.56,1.20,0,1186,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1829,-16.91,3.14,12,2.00,-1082.00,5822.00,24400,20240314,-25.00,9340,20240122,95.93,24400,-25.00,20240314,9340,95.93,20240122,24400,-25.00,20240314,9340,95.93,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N +20241126,111030,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18460,-130,5,-0.70,3207427940,175024,39.91,18130,18600,18010,24150,13020,18590,18325.46,1.20,0,9756,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1845,-17.06,3.17,12,1.75,-1082.00,5822.00,24400,20240314,-24.34,9340,20240122,97.64,24400,-24.34,20240314,9340,97.64,20240122,24400,-24.34,20240314,9340,97.64,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N +20241126,101036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18300,-290,5,-1.56,2372435700,129757,29.58,18130,18560,18010,24150,13020,18590,18283.38,1.20,0,-4176,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1829,-16.91,3.14,12,1.30,-1082.00,5822.00,24400,20240314,-25.00,9340,20240122,95.93,24400,-25.00,20240314,9340,95.93,20240122,24400,-25.00,20240314,9340,95.93,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N +20241126,091027,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18420,-170,5,-0.91,1095649030,60250,13.74,18130,18500,18010,24150,13020,18590,18184.20,1.20,0,-2500,19896,19242,18686,18032,17476,18965,17755,50,5560,500,11890,10,1,9996025,1841,-17.02,3.16,12,0.60,-1082.00,5822.00,24400,20240314,-24.51,9340,20240122,97.22,24400,-24.51,20240314,9340,97.22,20240122,24400,-24.51,20240314,9340,97.22,20240122,5.35,N,200350,500,49 억,,120409,N,N,0,N,00,N 20241125,161000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18590,-50,5,-0.27,7855972810,419954,75.09,18640,19340,18130,24200,13050,18640,18707.05,1.23,0,-3000,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1858,-17.18,3.19,12,4.20,-1082.00,5822.00,24400,20240314,-23.81,9340,20240122,99.04,24400,-23.81,20240314,9340,99.04,20240122,24400,-23.81,20240314,9340,99.04,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N 20241125,151021,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18390,-250,5,-1.34,7530208600,402296,71.93,18640,19340,18130,24200,13050,18640,18718.26,1.23,0,-4918,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1838,-17.00,3.16,12,4.02,-1082.00,5822.00,24400,20240314,-24.63,9340,20240122,96.90,24400,-24.63,20240314,9340,96.90,20240122,24400,-24.63,20240314,9340,96.90,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N 20241125,141018,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18560,-80,5,-0.43,5509930030,292250,52.26,18640,19340,18540,24200,13050,18640,18854.15,1.23,0,-35079,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1855,-17.15,3.19,12,2.92,-1082.00,5822.00,24400,20240314,-23.93,9340,20240122,98.72,24400,-23.93,20240314,9340,98.72,20240122,24400,-23.93,20240314,9340,98.72,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N diff --git a/200470/price/prices-20241101.csv b/200470/price/prices-20241101.csv index 947f662e81fb..cc701987a215 100644 --- a/200470/price/prices-20241101.csv +++ b/200470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161013,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2365,-40,5,-1.66,230333120,97147,38.85,2365,2405,2350,3125,1685,2405,2370.96,1.67,0,-20905,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1002,-6.02,0.94,12,0.23,-393.00,2510.00,7250,20240604,-67.38,2150,20241115,10.00,7250,-67.38,20240604,2150,10.00,20241115,7250,-67.38,20240604,2150,10.00,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N +20241126,151023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2380,-25,5,-1.04,218504145,92150,36.86,2365,2405,2350,3125,1685,2405,2371.14,1.67,0,-20820,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1008,-6.06,0.95,12,0.22,-393.00,2510.00,7250,20240604,-67.17,2150,20241115,10.70,7250,-67.17,20240604,2150,10.70,20241115,7250,-67.17,20240604,2150,10.70,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N +20241126,141024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2365,-40,5,-1.66,198747250,83814,33.52,2365,2405,2350,3125,1685,2405,2371.25,1.67,0,-20732,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1002,-6.02,0.94,12,0.20,-393.00,2510.00,7250,20240604,-67.38,2150,20241115,10.00,7250,-67.38,20240604,2150,10.00,20241115,7250,-67.38,20240604,2150,10.00,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N +20241126,131020,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2385,-20,5,-0.83,161098610,67866,27.14,2365,2405,2350,3125,1685,2405,2373.73,1.67,0,-10034,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1010,-6.07,0.95,12,0.16,-393.00,2510.00,7250,20240604,-67.10,2150,20241115,10.93,7250,-67.10,20240604,2150,10.93,20241115,7250,-67.10,20240604,2150,10.93,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N +20241126,121026,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2370,-35,5,-1.46,143910815,60610,24.24,2365,2405,2350,3125,1685,2405,2374.32,1.67,0,-5379,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1004,-6.03,0.94,12,0.14,-393.00,2510.00,7250,20240604,-67.31,2150,20241115,10.23,7250,-67.31,20240604,2150,10.23,20241115,7250,-67.31,20240604,2150,10.23,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N +20241126,111030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2380,-25,5,-1.04,125008855,52636,21.05,2365,2405,2350,3125,1685,2405,2374.91,1.67,0,-3533,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1008,-6.06,0.95,12,0.12,-393.00,2510.00,7250,20240604,-67.17,2150,20241115,10.70,7250,-67.17,20240604,2150,10.70,20241115,7250,-67.17,20240604,2150,10.70,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N +20241126,101037,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2380,-25,5,-1.04,86936945,36577,14.63,2365,2405,2350,3125,1685,2405,2376.74,1.67,0,-4523,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1008,-6.06,0.95,12,0.09,-393.00,2510.00,7250,20240604,-67.17,2150,20241115,10.70,7250,-67.17,20240604,2150,10.70,20241115,7250,-67.17,20240604,2150,10.70,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N +20241126,091027,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2390,-15,5,-0.62,40410530,17056,6.82,2365,2395,2350,3125,1685,2405,2369.07,1.67,0,-1245,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1012,-6.08,0.95,12,0.04,-393.00,2510.00,7250,20240604,-67.03,2150,20241115,11.16,7250,-67.03,20240604,2150,11.16,20241115,7250,-67.03,20240604,2150,11.16,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N 20241125,161000,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2405,140,2,6.18,590911420,249192,94.56,2270,2415,2270,2940,1590,2265,2371.21,1.47,0,80478,2421,2342,2271,2192,2121,2382,2232,212,675,500,1400,5,1,42362093,1019,-6.12,0.96,12,0.59,-393.00,2510.00,7250,20240604,-66.83,2150,20241115,11.86,7250,-66.83,20240604,2150,11.86,20241115,7250,-66.83,20240604,2150,11.86,20241115,2.78,N,200470,500,211 억,,623525,N,N,0,N,00,N 20241125,151021,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2405,140,2,6.18,559331205,236066,89.58,2270,2415,2270,2940,1590,2265,2369.38,1.47,0,78142,2421,2342,2271,2192,2121,2382,2232,212,675,500,1400,5,1,42362093,1019,-6.12,0.96,12,0.56,-393.00,2510.00,7250,20240604,-66.83,2150,20241115,11.86,7250,-66.83,20240604,2150,11.86,20241115,7250,-66.83,20240604,2150,11.86,20241115,2.78,N,200470,500,211 억,,623525,N,N,0,N,00,N 20241125,141018,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2400,135,2,5.96,480897120,203437,77.20,2270,2415,2270,2940,1590,2265,2363.86,1.47,0,66950,2421,2342,2271,2192,2121,2382,2232,212,675,500,1400,5,1,42362093,1017,-6.11,0.96,12,0.48,-393.00,2510.00,7250,20240604,-66.90,2150,20241115,11.63,7250,-66.90,20240604,2150,11.63,20241115,7250,-66.90,20240604,2150,11.63,20241115,2.78,N,200470,500,211 억,,623525,N,N,0,N,00,N diff --git a/200580/price/prices-20241101.csv b/200580/price/prices-20241101.csv index ed5c543c29d9..e62c64d4669c 100644 --- a/200580/price/prices-20241101.csv +++ b/200580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161013,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,13508120,1682,4672.22,9490,9490,8000,9530,7050,8290,8030.99,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,309,12.81,0.98,12,0.05,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N +20241126,151023,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N +20241126,141024,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N +20241126,131021,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N +20241126,121026,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-290,5,-3.50,12852640,1603,4452.78,9490,9490,8000,9530,7050,8290,8017.87,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,298,12.36,0.95,12,0.04,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N +20241126,111030,57,100.00,KONEX,,,N,N,N,N, ,N,9380,1090,2,13.15,4828420,603,1675.00,9490,9490,8000,9530,7050,8290,8007.33,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,350,14.50,1.11,12,0.02,647.00,8433.00,13000,20240223,-27.85,7560,20241111,24.07,13000,-27.85,20240223,7560,24.07,20241111,13000,-27.85,20240223,7560,24.07,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N +20241126,101037,57,100.00,KONEX,,,N,N,N,N, ,N,9380,1090,2,13.15,4828420,603,1675.00,9490,9490,8000,9530,7050,8290,8007.33,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,350,14.50,1.11,12,0.02,647.00,8433.00,13000,20240223,-27.85,7560,20241111,24.07,13000,-27.85,20240223,7560,24.07,20241111,13000,-27.85,20240223,7560,24.07,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N +20241126,091028,57,100.00,KONEX,,,N,N,N,N, ,N,9490,1200,2,14.48,9490,1,2.78,9490,9490,9490,9530,7050,8290,9490.00,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,354,14.67,1.13,12,0.00,647.00,8433.00,13000,20240223,-27.00,7560,20241111,25.53,13000,-27.00,20240223,7560,25.53,20241111,13000,-27.00,20240223,7560,25.53,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N 20241125,161000,57,100.00,KONEX,,,N,N,N,N, ,N,8290,290,2,3.62,283840,36,6.94,8990,8990,7840,9200,6800,8000,7884.44,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N 20241125,151022,57,100.00,KONEX,,,N,N,N,N, ,N,8290,290,2,3.62,283840,36,6.94,8990,8990,7840,9200,6800,8000,7884.44,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N 20241125,141018,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N diff --git a/200670/price/prices-20241101.csv b/200670/price/prices-20241101.csv index badfec2854be..da7b928b72b2 100644 --- a/200670/price/prices-20241101.csv +++ b/200670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31800,600,2,1.92,2246182150,71258,100.98,31000,31900,30600,40550,21850,31200,31521.52,5.87,0,-3802,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3571,14.39,1.58,12,0.63,2210.00,20064.00,39900,20240923,-20.30,25400,20241115,25.20,39900,-20.30,20240923,25400,25.20,20241115,39900,-20.30,20240923,25400,25.20,20241115,2.32,N,200670,500,56 억,,658644,N,N,124,N,00,N +20241126,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31850,650,2,2.08,2135599900,67786,96.06,31000,31850,30600,40550,21850,31200,31505.03,5.87,0,-3129,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3577,14.41,1.59,12,0.60,2210.00,20064.00,39900,20240923,-20.18,25400,20241115,25.39,39900,-20.18,20240923,25400,25.39,20241115,39900,-20.18,20240923,25400,25.39,20241115,2.32,N,200670,500,56 억,,658644,N,N,70,N,00,N +20241126,141024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31650,450,2,1.44,1666126000,53003,75.11,31000,31700,30600,40550,21850,31200,31434.56,5.87,0,-1699,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3554,14.32,1.58,12,0.47,2210.00,20064.00,39900,20240923,-20.68,25400,20241115,24.61,39900,-20.68,20240923,25400,24.61,20241115,39900,-20.68,20240923,25400,24.61,20241115,2.32,N,200670,500,56 억,,658644,N,N,70,N,00,N +20241126,131021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31700,500,2,1.60,1327271100,42290,59.93,31000,31700,30600,40550,21850,31200,31384.99,5.87,0,35,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3560,14.34,1.58,12,0.38,2210.00,20064.00,39900,20240923,-20.55,25400,20241115,24.80,39900,-20.55,20240923,25400,24.80,20241115,39900,-20.55,20240923,25400,24.80,20241115,2.32,N,200670,500,56 억,,658644,N,N,70,N,00,N +20241126,121026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31400,200,2,0.64,1071194050,34166,48.42,31000,31700,30600,40550,21850,31200,31352.63,5.87,0,956,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3526,14.21,1.56,12,0.30,2210.00,20064.00,39900,20240923,-21.30,25400,20241115,23.62,39900,-21.30,20240923,25400,23.62,20241115,39900,-21.30,20240923,25400,23.62,20241115,2.32,N,200670,500,56 억,,658644,N,N,70,N,00,N +20241126,111030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31450,250,2,0.80,821143750,26240,37.19,31000,31650,30600,40550,21850,31200,31293.59,5.87,0,-59,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3532,14.23,1.57,12,0.23,2210.00,20064.00,39900,20240923,-21.18,25400,20241115,23.82,39900,-21.18,20240923,25400,23.82,20241115,39900,-21.18,20240923,25400,23.82,20241115,2.32,N,200670,500,56 억,,658644,N,N,70,N,00,N +20241126,101037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31450,250,2,0.80,476628150,15313,21.70,31000,31550,30600,40550,21850,31200,31125.72,5.87,0,-411,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3532,14.23,1.57,12,0.14,2210.00,20064.00,39900,20240923,-21.18,25400,20241115,23.82,39900,-21.18,20240923,25400,23.82,20241115,39900,-21.18,20240923,25400,23.82,20241115,2.32,N,200670,500,56 억,,658644,N,N,70,N,00,N +20241126,091028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30900,-300,5,-0.96,11439150,369,0.52,31000,31150,30900,40550,21850,31200,31000.41,5.87,0,-3,32133,31666,30883,30416,29633,31900,30650,56,9350,500,23080,50,1,11229930,3470,13.98,1.54,12,0.00,2210.00,20064.00,39900,20240923,-22.56,25400,20241115,21.65,39900,-22.56,20240923,25400,21.65,20241115,39900,-22.56,20240923,25400,21.65,20241115,2.32,N,200670,500,56 억,,658644,N,N,70,N,00,N 20241125,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31200,250,2,0.81,2180752800,70535,90.95,31000,31350,30100,40200,21700,30950,30917.13,5.91,0,-2793,31883,31416,30633,30166,29383,31650,30400,56,9250,500,22900,50,1,11229930,3504,14.12,1.56,12,0.63,2210.00,20064.00,39900,20240923,-21.80,25400,20241115,22.83,39900,-21.80,20240923,25400,22.83,20241115,39900,-21.80,20240923,25400,22.83,20241115,2.36,N,200670,500,56 억,,663995,N,N,70,N,00,N 20241125,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31300,350,2,1.13,2075610500,67175,86.62,31000,31350,30100,40200,21700,30950,30898.56,5.91,0,-2233,31883,31416,30633,30166,29383,31650,30400,56,9250,500,22900,50,1,11229930,3515,14.16,1.56,12,0.60,2210.00,20064.00,39900,20240923,-21.55,25400,20241115,23.23,39900,-21.55,20240923,25400,23.23,20241115,39900,-21.55,20240923,25400,23.23,20241115,2.36,N,200670,500,56 억,,663995,N,N,188,N,00,N 20241125,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31000,50,2,0.16,1589243150,51558,66.48,31000,31250,30100,40200,21700,30950,30824.38,5.91,0,-980,31883,31416,30633,30166,29383,31650,30400,56,9250,500,22900,50,1,11229930,3481,14.03,1.55,12,0.46,2210.00,20064.00,39900,20240923,-22.31,25400,20241115,22.05,39900,-22.31,20240923,25400,22.05,20241115,39900,-22.31,20240923,25400,22.05,20241115,2.36,N,200670,500,56 억,,663995,N,N,188,N,00,N diff --git a/200710/price/prices-20241101.csv b/200710/price/prices-20241101.csv index 5dee0ccbf6b3..d62b81aff728 100644 --- a/200710/price/prices-20241101.csv +++ b/200710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161014,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15350,400,2,2.68,3904648470,256028,57.33,15030,15580,14790,19430,10470,14950,15252.04,1.76,0,1006,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2063,-12.86,1.34,12,1.90,-1194.00,11425.00,52200,20240308,-70.59,13200,20241121,16.29,52200,-70.59,20240308,13200,16.29,20241121,52200,-70.59,20240308,13200,16.29,20241121,5.53,N,200710,500,70 억,,237021,N,N,53,N,00,N +20241126,151024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15270,320,2,2.14,3779062320,247826,55.49,15030,15580,14790,19430,10470,14950,15250.11,1.76,0,1155,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2052,-12.79,1.34,12,1.84,-1194.00,11425.00,52200,20240308,-70.75,13200,20241121,15.68,52200,-70.75,20240308,13200,15.68,20241121,52200,-70.75,20240308,13200,15.68,20241121,5.53,N,200710,500,70 억,,237021,N,N,128,N,00,N +20241126,141025,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15380,430,2,2.88,3418781900,224253,50.22,15030,15580,14790,19430,10470,14950,15246.57,1.76,0,75,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2067,-12.88,1.35,12,1.67,-1194.00,11425.00,52200,20240308,-70.54,13200,20241121,16.52,52200,-70.54,20240308,13200,16.52,20241121,52200,-70.54,20240308,13200,16.52,20241121,5.53,N,200710,500,70 억,,237021,N,N,128,N,00,N +20241126,131021,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15360,410,2,2.74,3178483930,208540,46.70,15030,15580,14790,19430,10470,14950,15243.06,1.76,0,2106,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2065,-12.86,1.34,12,1.55,-1194.00,11425.00,52200,20240308,-70.57,13200,20241121,16.36,52200,-70.57,20240308,13200,16.36,20241121,52200,-70.57,20240308,13200,16.36,20241121,5.53,N,200710,500,70 억,,237021,N,N,128,N,00,N +20241126,121027,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15470,520,2,3.48,2877352450,188962,42.31,15030,15580,14790,19430,10470,14950,15228.68,1.76,0,984,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2079,-12.96,1.35,12,1.41,-1194.00,11425.00,52200,20240308,-70.36,13200,20241121,17.20,52200,-70.36,20240308,13200,17.20,20241121,52200,-70.36,20240308,13200,17.20,20241121,5.53,N,200710,500,70 억,,237021,N,N,128,N,00,N +20241126,111031,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15150,200,2,1.34,2218371730,146063,32.71,15030,15450,14790,19430,10470,14950,15189.48,1.76,0,-5823,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2036,-12.69,1.33,12,1.09,-1194.00,11425.00,52200,20240308,-70.98,13200,20241121,14.77,52200,-70.98,20240308,13200,14.77,20241121,52200,-70.98,20240308,13200,14.77,20241121,5.53,N,200710,500,70 억,,237021,N,N,128,N,00,N +20241126,101038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15270,320,2,2.14,1873372890,123425,27.64,15030,15450,14790,19430,10470,14950,15180.16,1.76,0,-7396,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2052,-12.79,1.34,12,0.92,-1194.00,11425.00,52200,20240308,-70.75,13200,20241121,15.68,52200,-70.75,20240308,13200,15.68,20241121,52200,-70.75,20240308,13200,15.68,20241121,5.53,N,200710,500,70 억,,237021,N,N,128,N,00,N +20241126,091028,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15200,250,2,1.67,646119160,43083,9.65,15030,15240,14790,19430,10470,14950,14998.24,1.76,0,-527,16163,15556,14553,13946,12943,15860,14250,70,4480,500,10760,10,1,13440822,2043,-12.73,1.33,12,0.32,-1194.00,11425.00,52200,20240308,-70.88,13200,20241121,15.15,52200,-70.88,20240308,13200,15.15,20241121,52200,-70.88,20240308,13200,15.15,20241121,5.53,N,200710,500,70 억,,237021,N,N,128,N,00,N 20241125,161001,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14950,1740,2,13.17,6430481560,444681,293.51,13560,15160,13550,17170,9250,13210,14460.58,1.61,0,23272,14036,13622,13416,13002,12796,13520,12900,70,3960,500,9510,10,1,13440822,2009,-12.52,1.31,12,3.31,-1194.00,11425.00,52200,20240308,-71.36,13200,20241121,13.26,52200,-71.36,20240308,13200,13.26,20241121,52200,-71.36,20240308,13200,13.26,20241121,5.55,N,200710,500,70 억,,216483,N,N,128,N,00,N 20241125,151022,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15080,1870,2,14.16,6097121860,422467,278.84,13560,15160,13550,17170,9250,13210,14432.21,1.61,0,25981,14036,13622,13416,13002,12796,13520,12900,70,3960,500,9510,10,1,13440822,2027,-12.63,1.32,12,3.14,-1194.00,11425.00,52200,20240308,-71.11,13200,20241121,14.24,52200,-71.11,20240308,13200,14.24,20241121,52200,-71.11,20240308,13200,14.24,20241121,5.55,N,200710,500,70 억,,216483,N,N,64,N,00,N 20241125,141019,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14890,1680,2,12.72,4696300810,328762,216.99,13560,15000,13550,17170,9250,13210,14284.84,1.61,0,34515,14036,13622,13416,13002,12796,13520,12900,70,3960,500,9510,10,1,13440822,2001,-12.47,1.30,12,2.45,-1194.00,11425.00,52200,20240308,-71.48,13200,20241121,12.80,52200,-71.48,20240308,13200,12.80,20241121,52200,-71.48,20240308,13200,12.80,20241121,5.55,N,200710,500,70 억,,216483,N,N,64,N,00,N diff --git a/200780/price/prices-20241101.csv b/200780/price/prices-20241101.csv index 648158dbf881..a1c3d0535912 100644 --- a/200780/price/prices-20241101.csv +++ b/200780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161014,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4410,-100,5,-2.22,100929735,22647,328.36,4495,4535,4410,5860,3160,4510,4456.65,0.10,0,660,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,392,14.90,0.47,12,0.25,296.00,9359.00,7460,20240312,-40.88,4410,20241126,0.00,7460,-40.88,20240312,4410,0.00,20241126,7460,-40.88,20240312,4410,0.00,20241126,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N +20241126,151024,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4440,-70,5,-1.55,90830070,20358,295.17,4495,4535,4420,5860,3160,4510,4461.64,0.10,0,2141,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,395,15.00,0.47,12,0.23,296.00,9359.00,7460,20240312,-40.48,4420,20241126,0.45,7460,-40.48,20240312,4420,0.45,20241126,7460,-40.48,20240312,4420,0.45,20241126,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N +20241126,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,-50,5,-1.11,54269740,12141,176.03,4495,4535,4445,5860,3160,4510,4469.96,0.10,0,2110,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,397,15.07,0.48,12,0.14,296.00,9359.00,7460,20240312,-40.21,4430,20241120,0.68,7460,-40.21,20240312,4430,0.68,20241120,7460,-40.21,20240312,4430,0.68,20241120,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N +20241126,131022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,-40,5,-0.89,47966320,10729,155.56,4495,4535,4445,5860,3160,4510,4470.72,0.10,0,2134,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,397,15.10,0.48,12,0.12,296.00,9359.00,7460,20240312,-40.08,4430,20241120,0.90,7460,-40.08,20240312,4430,0.90,20241120,7460,-40.08,20240312,4430,0.90,20241120,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N +20241126,121027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,-5,5,-0.11,15419780,3430,49.73,4495,4535,4485,5860,3160,4510,4495.56,0.10,0,42,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,401,15.22,0.48,12,0.04,296.00,9359.00,7460,20240312,-39.61,4430,20241120,1.69,7460,-39.61,20240312,4430,1.69,20241120,7460,-39.61,20240312,4430,1.69,20241120,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N +20241126,111031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,0,3,0.00,14486335,3223,46.73,4495,4535,4485,5860,3160,4510,4494.67,0.10,0,52,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,401,15.24,0.48,12,0.04,296.00,9359.00,7460,20240312,-39.54,4430,20241120,1.81,7460,-39.54,20240312,4430,1.81,20241120,7460,-39.54,20240312,4430,1.81,20241120,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N +20241126,101038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,0,3,0.00,3488245,776,11.25,4495,4535,4485,5860,3160,4510,4495.16,0.10,0,52,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,401,15.24,0.48,12,0.01,296.00,9359.00,7460,20240312,-39.54,4430,20241120,1.81,7460,-39.54,20240312,4430,1.81,20241120,7460,-39.54,20240312,4430,1.81,20241120,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N +20241126,091029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4535,25,2,0.55,305860,68,0.99,4495,4535,4495,5860,3160,4510,4497.94,0.10,0,7,4636,4572,4536,4472,4436,4555,4455,18,1350,200,3240,5,1,8892384,403,15.32,0.48,12,0.00,296.00,9359.00,7460,20240312,-39.21,4430,20241120,2.37,7460,-39.21,20240312,4430,2.37,20241120,7460,-39.21,20240312,4430,2.37,20241120,0.00,N,200780,200,17 억,,8734,N,N,0,N,00,N 20241125,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,-65,5,-1.42,30308125,6697,427.10,4600,4600,4500,5940,3205,4575,4525.66,0.10,0,-15,4675,4625,4600,4550,4525,4612,4537,18,1365,200,3290,5,1,8892384,401,15.24,0.48,12,0.08,296.00,9359.00,7460,20240312,-39.54,4430,20241120,1.81,7460,-39.54,20240312,4430,1.81,20241120,7460,-39.54,20240312,4430,1.81,20241120,0.00,N,200780,200,17 억,,8749,N,N,0,N,00,N 20241125,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,-70,5,-1.53,27281915,6026,384.31,4600,4600,4500,5940,3205,4575,4527.37,0.10,0,11,4675,4625,4600,4550,4525,4612,4537,18,1365,200,3290,5,1,8892384,401,15.22,0.48,12,0.07,296.00,9359.00,7460,20240312,-39.61,4430,20241120,1.69,7460,-39.61,20240312,4430,1.69,20241120,7460,-39.61,20240312,4430,1.69,20241120,0.00,N,200780,200,17 억,,8749,N,N,0,N,00,N 20241125,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-45,5,-0.98,24558120,5422,345.79,4600,4600,4500,5940,3205,4575,4529.35,0.10,0,11,4675,4625,4600,4550,4525,4612,4537,18,1365,200,3290,5,1,8892384,403,15.30,0.48,12,0.06,296.00,9359.00,7460,20240312,-39.28,4430,20241120,2.26,7460,-39.28,20240312,4430,2.26,20241120,7460,-39.28,20240312,4430,2.26,20241120,0.00,N,200780,200,17 억,,8749,N,N,0,N,00,N diff --git a/200880/price/prices-20241101.csv b/200880/price/prices-20241101.csv index 8ec28a8ad077..9859aaed6a51 100644 --- a/200880/price/prices-20241101.csv +++ b/200880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161015,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12470,-60,5,-0.48,594573940,47702,61.67,12530,12560,12350,16280,8780,12530,12464.33,7.49,0,-7787,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3370,2.14,0.38,12,0.18,5837.00,32624.00,25000,20240207,-50.12,11400,20241115,9.39,25000,-50.12,20240207,11400,9.39,20241115,25000,-50.12,20240207,11400,9.39,20241115,3.15,N,200880,500,135 억,,2024024,N,N,17,N,00,N +20241126,151024,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12480,-50,5,-0.40,514718350,41301,53.39,12530,12560,12350,16280,8780,12530,12462.61,7.49,0,-4631,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3373,2.14,0.38,12,0.15,5837.00,32624.00,25000,20240207,-50.08,11400,20241115,9.47,25000,-50.08,20240207,11400,9.47,20241115,25000,-50.08,20240207,11400,9.47,20241115,3.15,N,200880,500,135 억,,2024024,N,N,4,N,00,N +20241126,141025,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12490,-40,5,-0.32,459486040,36872,47.67,12530,12560,12350,16280,8780,12530,12461.65,7.49,0,-4822,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3376,2.14,0.38,12,0.14,5837.00,32624.00,25000,20240207,-50.04,11400,20241115,9.56,25000,-50.04,20240207,11400,9.56,20241115,25000,-50.04,20240207,11400,9.56,20241115,3.15,N,200880,500,135 억,,2024024,N,N,4,N,00,N +20241126,131022,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12490,-40,5,-0.32,441341590,35416,45.78,12530,12560,12350,16280,8780,12530,12461.64,7.49,0,-4610,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3376,2.14,0.38,12,0.13,5837.00,32624.00,25000,20240207,-50.04,11400,20241115,9.56,25000,-50.04,20240207,11400,9.56,20241115,25000,-50.04,20240207,11400,9.56,20241115,3.15,N,200880,500,135 억,,2024024,N,N,4,N,00,N +20241126,121027,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12490,-40,5,-0.32,408749320,32804,42.41,12530,12560,12350,16280,8780,12530,12460.35,7.49,0,-4269,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3376,2.14,0.38,12,0.12,5837.00,32624.00,25000,20240207,-50.04,11400,20241115,9.56,25000,-50.04,20240207,11400,9.56,20241115,25000,-50.04,20240207,11400,9.56,20241115,3.15,N,200880,500,135 억,,2024024,N,N,4,N,00,N +20241126,111031,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12530,0,3,0.00,358885470,28822,37.26,12530,12560,12350,16280,8780,12530,12451.79,7.49,0,-1967,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3387,2.15,0.38,12,0.11,5837.00,32624.00,25000,20240207,-49.88,11400,20241115,9.91,25000,-49.88,20240207,11400,9.91,20241115,25000,-49.88,20240207,11400,9.91,20241115,3.15,N,200880,500,135 억,,2024024,N,N,4,N,00,N +20241126,101038,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12460,-70,5,-0.56,213991210,17218,22.26,12530,12550,12350,16280,8780,12530,12428.34,7.49,0,-6556,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3368,2.13,0.38,12,0.06,5837.00,32624.00,25000,20240207,-50.16,11400,20241115,9.30,25000,-50.16,20240207,11400,9.30,20241115,25000,-50.16,20240207,11400,9.30,20241115,3.15,N,200880,500,135 억,,2024024,N,N,4,N,00,N +20241126,091029,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12400,-130,5,-1.04,59616720,4797,6.20,12530,12550,12350,16280,8780,12530,12427.90,7.49,0,-1148,12696,12612,12446,12362,12196,12655,12405,135,3750,500,9020,10,1,27028437,3352,2.12,0.38,12,0.02,5837.00,32624.00,25000,20240207,-50.40,11400,20241115,8.77,25000,-50.40,20240207,11400,8.77,20241115,25000,-50.40,20240207,11400,8.77,20241115,3.15,N,200880,500,135 억,,2024024,N,N,4,N,00,N 20241125,161002,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12530,250,2,2.04,951437350,76450,110.46,12350,12530,12280,15960,8600,12280,12444.70,7.40,0,23552,12493,12386,12293,12186,12093,12440,12240,135,3680,500,8840,10,1,27028437,3387,2.15,0.38,12,0.28,5837.00,32624.00,25000,20240207,-49.88,11400,20241115,9.91,25000,-49.88,20240207,11400,9.91,20241115,25000,-49.88,20240207,11400,9.91,20241115,3.19,N,200880,500,135 억,,1999462,N,N,4,N,00,N 20241125,151023,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12510,230,2,1.87,899775860,72325,104.50,12350,12530,12280,15960,8600,12280,12440.73,7.40,0,23468,12493,12386,12293,12186,12093,12440,12240,135,3680,500,8840,10,1,27028437,3381,2.14,0.38,12,0.27,5837.00,32624.00,25000,20240207,-49.96,11400,20241115,9.74,25000,-49.96,20240207,11400,9.74,20241115,25000,-49.96,20240207,11400,9.74,20241115,3.19,N,200880,500,135 억,,1999462,N,N,156,N,00,N 20241125,141019,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12500,220,2,1.79,802443440,64540,93.25,12350,12530,12280,15960,8600,12280,12433.27,7.40,0,23232,12493,12386,12293,12186,12093,12440,12240,135,3680,500,8840,10,1,27028437,3379,2.14,0.38,12,0.24,5837.00,32624.00,25000,20240207,-50.00,11400,20241115,9.65,25000,-50.00,20240207,11400,9.65,20241115,25000,-50.00,20240207,11400,9.65,20241115,3.19,N,200880,500,135 억,,1999462,N,N,156,N,00,N diff --git a/201490/price/prices-20241101.csv b/201490/price/prices-20241101.csv index da5dbc3b7392..8e38b144b570 100644 --- a/201490/price/prices-20241101.csv +++ b/201490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1879,21,2,1.13,99009185,53134,73.90,1858,1890,1841,2415,1301,1858,1863.39,0.25,0,-5893,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,571,7.55,0.45,12,0.17,249.00,4191.00,3540,20231208,-46.92,1762,20241125,6.64,3480,-46.01,20240131,1762,6.64,20241125,3540,-46.92,20231208,1762,6.64,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N +20241126,151025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1876,18,2,0.97,87535582,47018,65.39,1858,1890,1841,2415,1301,1858,1861.75,0.25,0,-7466,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,570,7.53,0.45,12,0.15,249.00,4191.00,3540,20231208,-47.01,1762,20241125,6.47,3480,-46.09,20240131,1762,6.47,20241125,3540,-47.01,20231208,1762,6.47,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N +20241126,141025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1861,3,2,0.16,64653029,34783,48.38,1858,1890,1841,2415,1301,1858,1858.75,0.25,0,-10038,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,566,7.47,0.44,12,0.11,249.00,4191.00,3540,20231208,-47.43,1762,20241125,5.62,3480,-46.52,20240131,1762,5.62,20241125,3540,-47.43,20231208,1762,5.62,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N +20241126,131022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1863,5,2,0.27,60579015,32592,45.33,1858,1890,1841,2415,1301,1858,1858.71,0.25,0,-10966,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,566,7.48,0.44,12,0.11,249.00,4191.00,3540,20231208,-47.37,1762,20241125,5.73,3480,-46.47,20240131,1762,5.73,20241125,3540,-47.37,20231208,1762,5.73,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N +20241126,121028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1860,2,2,0.11,46360323,24946,34.69,1858,1890,1841,2415,1301,1858,1858.43,0.25,0,-7542,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,565,7.47,0.44,12,0.08,249.00,4191.00,3540,20231208,-47.46,1762,20241125,5.56,3480,-46.55,20240131,1762,5.56,20241125,3540,-47.46,20231208,1762,5.56,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N +20241126,111032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1863,5,2,0.27,41785385,22479,31.26,1858,1890,1841,2415,1301,1858,1858.86,0.25,0,-6133,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,566,7.48,0.44,12,0.07,249.00,4191.00,3540,20231208,-47.37,1762,20241125,5.73,3480,-46.47,20240131,1762,5.73,20241125,3540,-47.37,20231208,1762,5.73,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N +20241126,101039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1845,-13,5,-0.70,8905409,4804,6.68,1858,1860,1841,2415,1301,1858,1853.75,0.25,0,-1937,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,561,7.41,0.44,12,0.02,249.00,4191.00,3540,20231208,-47.88,1762,20241125,4.71,3480,-46.98,20240131,1762,4.71,20241125,3540,-47.88,20231208,1762,4.71,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N +20241126,091029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1860,2,2,0.11,2788471,1503,2.09,1858,1860,1849,2415,1301,1858,1855.27,0.25,0,-1084,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,565,7.47,0.44,12,0.00,249.00,4191.00,3540,20231208,-47.46,1762,20241125,5.56,3480,-46.55,20240131,1762,5.56,20241125,3540,-47.46,20231208,1762,5.56,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N 20241125,161002,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1858,3,2,0.16,132468442,71901,70.39,1851,1866,1762,2410,1299,1855,1842.37,0.20,0,13274,1906,1880,1859,1833,1812,1893,1846,156,555,500,1330,1,1,31257770,581,7.46,0.44,12,0.23,249.00,4191.00,3540,20231208,-47.51,1762,20241125,5.45,3480,-46.61,20240131,1762,5.45,20241125,3540,-47.51,20231208,1762,5.45,20241125,4.44,N,201490,500,156 억,,61527,N,N,0,N,00,N 20241125,151023,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1848,-7,5,-0.38,121877963,66193,64.80,1851,1866,1762,2410,1299,1855,1841.25,0.20,0,13709,1906,1880,1859,1833,1812,1893,1846,156,555,500,1330,1,1,31257770,578,7.42,0.44,12,0.21,249.00,4191.00,3540,20231208,-47.80,1762,20241125,4.88,3480,-46.90,20240131,1762,4.88,20241125,3540,-47.80,20231208,1762,4.88,20241125,4.44,N,201490,500,156 억,,61527,N,N,0,N,00,N 20241125,141020,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1854,-1,5,-0.05,111336591,60480,59.21,1851,1866,1762,2410,1299,1855,1840.88,0.20,0,13756,1906,1880,1859,1833,1812,1893,1846,156,555,500,1330,1,1,31257770,580,7.45,0.44,12,0.19,249.00,4191.00,3540,20231208,-47.63,1762,20241125,5.22,3480,-46.72,20240131,1762,5.22,20241125,3540,-47.63,20231208,1762,5.22,20241125,4.44,N,201490,500,156 억,,61527,N,N,0,N,00,N diff --git a/202960/price/prices-20241101.csv b/202960/price/prices-20241101.csv index 4b879011b896..94f174015c83 100644 --- a/202960/price/prices-20241101.csv +++ b/202960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161015,57,100.00,KONEX,,,N,N,N,N, ,N,859,-11,5,-1.26,100778,117,7.34,948,948,859,1000,740,870,861.35,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241126,151025,57,100.00,KONEX,,,N,N,N,N, ,N,859,-11,5,-1.26,100778,117,7.34,948,948,859,1000,740,870,861.35,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241126,141026,57,100.00,KONEX,,,N,N,N,N, ,N,859,-11,5,-1.26,23468,27,1.69,948,948,859,1000,740,870,869.19,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241126,131023,57,100.00,KONEX,,,N,N,N,N, ,N,859,-11,5,-1.26,23468,27,1.69,948,948,859,1000,740,870,869.19,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241126,121028,57,100.00,KONEX,,,N,N,N,N, ,N,890,20,2,2.30,6288,7,0.44,948,948,890,1000,740,870,898.29,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.61,637,20240304,39.72,2005,-55.61,20240401,637,39.72,20240304,2005,-55.61,20240401,637,39.72,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241126,111032,57,100.00,KONEX,,,N,N,N,N, ,N,890,20,2,2.30,6288,7,0.44,948,948,890,1000,740,870,898.29,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.61,637,20240304,39.72,2005,-55.61,20240401,637,39.72,20240304,2005,-55.61,20240401,637,39.72,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241126,101039,57,100.00,KONEX,,,N,N,N,N, ,N,948,78,2,8.97,948,1,0.06,948,948,948,1000,740,870,948.00,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.72,637,20240304,48.82,2005,-52.72,20240401,637,48.82,20240304,2005,-52.72,20240401,637,48.82,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241126,091030,57,100.00,KONEX,,,N,N,N,N, ,N,948,78,2,8.97,948,1,0.06,948,948,948,1000,740,870,948.00,0.00,0,0,1003,936,873,806,743,905,775,60,130,500,520,1,1,11915582,113,2.62,0.77,12,0.00,362.00,1229.00,2005,20240401,-52.72,637,20240304,48.82,2005,-52.72,20240401,637,48.82,20240304,2005,-52.72,20240401,637,48.82,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241125,161002,57,100.00,KONEX,,,N,N,N,N, ,N,870,-4,5,-0.46,1358398,1593,3982.50,940,940,810,1005,743,874,852.73,0.00,0,0,926,899,856,829,786,878,808,60,131,500,520,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.61,637,20240304,36.58,2005,-56.61,20240401,637,36.58,20240304,2005,-56.61,20240401,637,36.58,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241125,151023,57,100.00,KONEX,,,N,N,N,N, ,N,870,-4,5,-0.46,1358398,1593,3982.50,940,940,810,1005,743,874,852.73,0.00,0,0,926,899,856,829,786,878,808,60,131,500,520,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.61,637,20240304,36.58,2005,-56.61,20240401,637,36.58,20240304,2005,-56.61,20240401,637,36.58,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241125,141020,57,100.00,KONEX,,,N,N,N,N, ,N,870,-4,5,-0.46,1358398,1593,3982.50,940,940,810,1005,743,874,852.73,0.00,0,0,926,899,856,829,786,878,808,60,131,500,520,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.61,637,20240304,36.58,2005,-56.61,20240401,637,36.58,20240304,2005,-56.61,20240401,637,36.58,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20241101.csv b/203400/price/prices-20241101.csv index 401dcc6c7918..26e5242efc6d 100644 --- a/203400/price/prices-20241101.csv +++ b/203400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7740,-10,5,-0.13,564235400,74049,79.22,7750,7770,7520,10070,5430,7750,7619.76,0.03,0,1171,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1955,-5.14,17.09,12,0.29,-1505.00,453.00,13000,20240610,-40.46,4710,20231206,64.33,13000,-40.46,20240610,5580,38.71,20240409,13000,-40.46,20240610,4710,64.33,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N +20241126,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-100,5,-1.29,453577810,59647,63.81,7750,7770,7520,10070,5430,7750,7604.37,0.03,0,2320,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1932,-5.08,16.89,12,0.24,-1505.00,453.00,13000,20240610,-41.15,4710,20231206,62.42,13000,-41.15,20240610,5580,37.10,20240409,13000,-41.15,20240610,4710,62.42,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N +20241126,141026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-150,5,-1.94,406291450,53450,57.18,7750,7770,7520,10070,5430,7750,7601.34,0.03,0,918,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1920,-5.05,16.78,12,0.21,-1505.00,453.00,13000,20240610,-41.54,4710,20231206,61.36,13000,-41.54,20240610,5580,36.20,20240409,13000,-41.54,20240610,4710,61.36,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N +20241126,131023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-150,5,-1.94,374161870,49211,52.64,7750,7770,7520,10070,5430,7750,7603.22,0.03,0,874,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1920,-5.05,16.78,12,0.19,-1505.00,453.00,13000,20240610,-41.54,4710,20231206,61.36,13000,-41.54,20240610,5580,36.20,20240409,13000,-41.54,20240610,4710,61.36,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N +20241126,121028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,-200,5,-2.58,248017400,32539,34.81,7750,7770,7550,10070,5430,7750,7622.16,0.03,0,1186,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1907,-5.02,16.67,12,0.13,-1505.00,453.00,13000,20240610,-41.92,4710,20231206,60.30,13000,-41.92,20240610,5580,35.30,20240409,13000,-41.92,20240610,4710,60.30,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N +20241126,111032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7640,-110,5,-1.42,225679000,29587,31.65,7750,7770,7560,10070,5430,7750,7627.64,0.03,0,2204,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1930,-5.08,16.87,12,0.12,-1505.00,453.00,13000,20240610,-41.23,4710,20231206,62.21,13000,-41.23,20240610,5580,36.92,20240409,13000,-41.23,20240610,4710,62.21,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N +20241126,101040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,-60,5,-0.77,127486020,16677,17.84,7750,7770,7560,10070,5430,7750,7644.42,0.03,0,998,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1942,-5.11,16.98,12,0.07,-1505.00,453.00,13000,20240610,-40.85,4710,20231206,63.27,13000,-40.85,20240610,5580,37.81,20240409,13000,-40.85,20240610,4710,63.27,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N +20241126,091030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,-60,5,-0.77,13221220,1708,1.83,7750,7770,7690,10070,5430,7750,7740.76,0.03,0,-703,8043,7896,7753,7606,7463,7825,7535,126,2320,500,5420,10,1,25259772,1942,-5.11,16.98,12,0.01,-1505.00,453.00,13000,20240610,-40.85,4710,20231206,63.27,13000,-40.85,20240610,5580,37.81,20240409,13000,-40.85,20240610,4710,63.27,20231206,0.03,N,203400,500,126 억,,8164,N,N,0,N,00,N 20241125,161003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7750,-160,5,-2.02,716413060,93454,88.49,7900,7900,7610,10280,5540,7910,7665.94,0.03,0,546,8330,8120,7830,7620,7330,8160,7660,126,2370,500,5530,10,1,25259772,1958,-5.15,17.11,12,0.37,-1505.00,453.00,13000,20240610,-40.38,4710,20231206,64.54,13000,-40.38,20240610,5580,38.89,20240409,13000,-40.38,20240610,4710,64.54,20231206,0.03,N,203400,500,126 억,,7645,N,N,0,N,00,N 20241125,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7720,-190,5,-2.40,639363930,83505,79.07,7900,7900,7610,10280,5540,7910,7656.59,0.03,0,1598,8330,8120,7830,7620,7330,8160,7660,126,2370,500,5530,10,1,25259772,1950,-5.13,17.04,12,0.33,-1505.00,453.00,13000,20240610,-40.62,4710,20231206,63.91,13000,-40.62,20240610,5580,38.35,20240409,13000,-40.62,20240610,4710,63.91,20231206,0.03,N,203400,500,126 억,,7645,N,N,0,N,00,N 20241125,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,-250,5,-3.16,530235390,69265,65.59,7900,7900,7610,10280,5540,7910,7655.17,0.03,0,3124,8330,8120,7830,7620,7330,8160,7660,126,2370,500,5530,10,1,25259772,1935,-5.09,16.91,12,0.27,-1505.00,453.00,13000,20240610,-41.08,4710,20231206,62.63,13000,-41.08,20240610,5580,37.28,20240409,13000,-41.08,20240610,4710,62.63,20231206,0.03,N,203400,500,126 억,,7645,N,N,0,N,00,N diff --git a/203450/price/prices-20241101.csv b/203450/price/prices-20241101.csv index 21acd37f6123..3975252757ce 100644 --- a/203450/price/prices-20241101.csv +++ b/203450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,15,2,0.59,8847300,3454,27.03,2560,2570,2550,3320,1790,2555,2561.46,6.89,0,-65,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,362,12.30,0.82,12,0.02,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N +20241126,151026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,15,2,0.59,8652025,3378,26.44,2560,2570,2550,3320,1790,2555,2561.29,6.89,0,-65,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,362,12.30,0.82,12,0.02,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N +20241126,141026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,15,2,0.59,7498735,2927,22.91,2560,2570,2550,3320,1790,2555,2561.92,6.89,0,-65,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,362,12.30,0.82,12,0.02,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N +20241126,131023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,15,2,0.59,6987955,2728,21.35,2560,2570,2550,3320,1790,2555,2561.57,6.89,0,-65,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,362,12.30,0.82,12,0.02,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N +20241126,121029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,15,2,0.59,6934195,2707,21.19,2560,2570,2550,3320,1790,2555,2561.58,6.89,0,-65,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,362,12.30,0.82,12,0.02,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N +20241126,111033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,10,2,0.39,4322835,1688,13.21,2560,2570,2555,3320,1790,2555,2560.92,6.89,0,-55,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,361,12.27,0.82,12,0.01,209.00,3117.00,4155,20231215,-38.27,2315,20240909,10.80,3695,-30.58,20240402,2315,10.80,20240909,4155,-38.27,20231215,2315,10.80,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N +20241126,101040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,15,2,0.59,3939965,1539,12.05,2560,2570,2555,3320,1790,2555,2560.08,6.89,0,-55,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,362,12.30,0.82,12,0.01,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N +20241126,091030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,5,2,0.20,1503615,588,4.60,2560,2570,2555,3320,1790,2555,2557.17,6.89,0,-20,2645,2600,2540,2495,2435,2622,2517,73,765,500,1630,5,1,14079007,360,12.25,0.82,12,0.00,209.00,3117.00,4155,20231215,-38.39,2315,20240909,10.58,3695,-30.72,20240402,2315,10.58,20240909,4155,-38.39,20231215,2315,10.58,20240909,0.93,N,203450,500,73 억,,969475,N,N,0,N,00,N 20241125,161003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,45,2,1.79,32093805,12777,95.02,2480,2585,2480,3260,1760,2510,2511.84,6.89,0,-162,2536,2522,2496,2482,2456,2530,2490,73,750,500,1600,5,1,14079007,360,12.22,0.82,12,0.09,209.00,3117.00,4155,20231215,-38.51,2315,20240909,10.37,3695,-30.85,20240402,2315,10.37,20240909,4155,-38.51,20231215,2315,10.37,20240909,0.94,N,203450,500,73 억,,969585,N,N,0,N,00,N 20241125,151024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,70,2,2.79,29406360,11718,87.15,2480,2585,2480,3260,1760,2510,2509.50,6.89,0,-181,2536,2522,2496,2482,2456,2530,2490,73,750,500,1600,5,1,14079007,363,12.34,0.83,12,0.08,209.00,3117.00,4155,20231215,-37.91,2315,20240909,11.45,3695,-30.18,20240402,2315,11.45,20240909,4155,-37.91,20231215,2315,11.45,20240909,0.94,N,203450,500,73 억,,969585,N,N,0,N,00,N 20241125,141021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2510,0,3,0.00,20698175,8291,61.66,2480,2510,2480,3260,1760,2510,2496.46,6.89,0,-64,2536,2522,2496,2482,2456,2530,2490,73,750,500,1600,5,1,14079007,353,12.01,0.81,12,0.06,209.00,3117.00,4155,20231215,-39.59,2315,20240909,8.42,3695,-32.07,20240402,2315,8.42,20240909,4155,-39.59,20231215,2315,8.42,20240909,0.94,N,203450,500,73 억,,969585,N,N,0,N,00,N diff --git a/203650/price/prices-20241101.csv b/203650/price/prices-20241101.csv index c31ee522838b..6d94d6ef558c 100644 --- a/203650/price/prices-20241101.csv +++ b/203650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3255,15,2,0.46,587557740,182220,75.05,3250,3260,3200,4210,2270,3240,3224.43,1.27,0,-5884,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1647,7.33,1.55,12,0.36,444.00,2104.00,4100,20240111,-20.61,2285,20240805,42.45,4100,-20.61,20240111,2285,42.45,20240805,4100,-20.61,20240111,2285,42.45,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N +20241126,151026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,20,2,0.62,572203420,177506,73.11,3250,3260,3200,4210,2270,3240,3223.57,1.27,0,-6520,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1650,7.34,1.55,12,0.35,444.00,2104.00,4100,20240111,-20.49,2285,20240805,42.67,4100,-20.49,20240111,2285,42.67,20240805,4100,-20.49,20240111,2285,42.67,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N +20241126,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3220,-20,5,-0.62,477462710,148314,61.08,3250,3260,3200,4210,2270,3240,3219.27,1.27,0,-14113,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1630,7.25,1.53,12,0.29,444.00,2104.00,4100,20240111,-21.46,2285,20240805,40.92,4100,-21.46,20240111,2285,40.92,20240805,4100,-21.46,20240111,2285,40.92,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N +20241126,131024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,-15,5,-0.46,429043535,133280,54.89,3250,3260,3200,4210,2270,3240,3219.11,1.27,0,-8370,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1632,7.26,1.53,12,0.26,444.00,2104.00,4100,20240111,-21.34,2285,20240805,41.14,4100,-21.34,20240111,2285,41.14,20240805,4100,-21.34,20240111,2285,41.14,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N +20241126,121029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,-30,5,-0.93,386621725,120082,49.46,3250,3260,3200,4210,2270,3240,3219.65,1.27,0,-8303,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1624,7.23,1.53,12,0.24,444.00,2104.00,4100,20240111,-21.71,2285,20240805,40.48,4100,-21.71,20240111,2285,40.48,20240805,4100,-21.71,20240111,2285,40.48,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N +20241126,111033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,-30,5,-0.93,327337855,101621,41.85,3250,3260,3200,4210,2270,3240,3221.16,1.27,0,-8911,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1624,7.23,1.53,12,0.20,444.00,2104.00,4100,20240111,-21.71,2285,20240805,40.48,4100,-21.71,20240111,2285,40.48,20240805,4100,-21.71,20240111,2285,40.48,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N +20241126,101040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-25,5,-0.77,235584040,73032,30.08,3250,3260,3205,4210,2270,3240,3225.76,1.27,0,-10232,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1627,7.24,1.53,12,0.14,444.00,2104.00,4100,20240111,-21.59,2285,20240805,40.70,4100,-21.59,20240111,2285,40.70,20240805,4100,-21.59,20240111,2285,40.70,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N +20241126,091031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-25,5,-0.77,104884430,32403,13.35,3250,3260,3205,4210,2270,3240,3236.87,1.27,0,-7905,3376,3307,3181,3112,2986,3342,3147,51,970,100,2390,5,1,50605754,1627,7.24,1.53,12,0.06,444.00,2104.00,4100,20240111,-21.59,2285,20240805,40.70,4100,-21.59,20240111,2285,40.70,20240805,4100,-21.59,20240111,2285,40.70,20240805,1.50,N,203650,100,50 억,,640203,N,N,0,N,00,N 20241125,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,85,2,2.69,774260320,241069,150.18,3165,3250,3055,4100,2210,3155,3211.72,1.15,0,59262,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1640,7.30,1.54,12,0.48,444.00,2104.00,4100,20240111,-20.98,2285,20240805,41.79,4100,-20.98,20240111,2285,41.79,20240805,4100,-20.98,20240111,2285,41.79,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N 20241125,151024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,70,2,2.22,732845130,228268,142.20,3165,3250,3055,4100,2210,3155,3210.46,1.15,0,60093,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1632,7.26,1.53,12,0.45,444.00,2104.00,4100,20240111,-21.34,2285,20240805,41.14,4100,-21.34,20240111,2285,41.14,20240805,4100,-21.34,20240111,2285,41.14,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N 20241125,141021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,45,2,1.43,655403260,204174,127.19,3165,3250,3055,4100,2210,3155,3210.02,1.15,0,61676,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1619,7.21,1.52,12,0.40,444.00,2104.00,4100,20240111,-21.95,2285,20240805,40.04,4100,-21.95,20240111,2285,40.04,20240805,4100,-21.95,20240111,2285,40.04,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N diff --git a/203690/price/prices-20241101.csv b/203690/price/prices-20241101.csv index 70c9776fb831..bec681cdf0f1 100644 --- a/203690/price/prices-20241101.csv +++ b/203690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161016,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4520,-10,5,-0.22,184621605,41891,23.18,4510,4590,4330,5880,3175,4530,4407.19,0.12,0,-2098,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,603,-2.10,1.86,12,0.31,-2155.00,2436.00,14040,20240327,-67.81,4150,20241125,8.92,14040,-67.81,20240327,4150,8.92,20241125,14040,-67.81,20240327,4150,8.92,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N +20241126,151026,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4375,-155,5,-3.42,153365515,34905,19.31,4510,4590,4330,5880,3175,4530,4393.80,0.12,0,965,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,584,-2.03,1.80,12,0.26,-2155.00,2436.00,14040,20240327,-68.84,4150,20241125,5.42,14040,-68.84,20240327,4150,5.42,20241125,14040,-68.84,20240327,4150,5.42,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N +20241126,141027,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4430,-100,5,-2.21,48151135,10697,5.92,4510,4590,4430,5880,3175,4530,4501.37,0.12,0,-1472,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,591,-2.06,1.82,12,0.08,-2155.00,2436.00,14040,20240327,-68.45,4150,20241125,6.75,14040,-68.45,20240327,4150,6.75,20241125,14040,-68.45,20240327,4150,6.75,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N +20241126,131024,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4520,-10,5,-0.22,38290315,8482,4.69,4510,4590,4445,5880,3175,4530,4514.30,0.12,0,-1024,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,603,-2.10,1.86,12,0.06,-2155.00,2436.00,14040,20240327,-67.81,4150,20241125,8.92,14040,-67.81,20240327,4150,8.92,20241125,14040,-67.81,20240327,4150,8.92,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N +20241126,121029,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4540,10,2,0.22,20713005,4586,2.54,4510,4590,4445,5880,3175,4530,4516.57,0.12,0,-295,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,606,-2.11,1.86,12,0.03,-2155.00,2436.00,14040,20240327,-67.66,4150,20241125,9.40,14040,-67.66,20240327,4150,9.40,20241125,14040,-67.66,20240327,4150,9.40,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N +20241126,111033,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4535,5,2,0.11,18889480,4183,2.31,4510,4590,4445,5880,3175,4530,4515.77,0.12,0,-342,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,605,-2.10,1.86,12,0.03,-2155.00,2436.00,14040,20240327,-67.70,4150,20241125,9.28,14040,-67.70,20240327,4150,9.28,20241125,14040,-67.70,20240327,4150,9.28,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N +20241126,101040,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4545,15,2,0.33,13362395,2950,1.63,4510,4590,4470,5880,3175,4530,4529.63,0.12,0,-61,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,606,-2.11,1.87,12,0.02,-2155.00,2436.00,14040,20240327,-67.63,4150,20241125,9.52,14040,-67.63,20240327,4150,9.52,20241125,14040,-67.63,20240327,4150,9.52,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N +20241126,091031,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4530,0,3,0.00,2393865,530,0.29,4510,4530,4470,5880,3175,4530,4516.73,0.12,0,242,5010,4770,4460,4220,3910,4615,4065,67,1350,500,3080,5,1,13337850,604,-2.10,1.86,12,0.00,-2155.00,2436.00,14040,20240327,-67.74,4150,20241125,9.16,14040,-67.74,20240327,4150,9.16,20241125,14040,-67.74,20240327,4150,9.16,20241125,0.00,N,203690,500,66 억,,15796,N,N,0,N,00,N 20241125,161003,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4530,0,3,0.00,775604080,180601,389.76,4700,4700,4150,5880,3175,4530,4294.52,0.00,0,17297,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,604,-2.10,1.86,12,1.35,-2155.00,2436.00,14040,20240327,-67.74,4150,20241125,9.16,14040,-67.74,20240327,4150,9.16,20241125,14040,-67.74,20240327,4150,9.16,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N 20241125,151025,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4460,-70,5,-1.55,738873465,172477,372.22,4700,4700,4150,5880,3175,4530,4283.90,0.00,0,15718,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,595,-2.07,1.83,12,1.29,-2155.00,2436.00,14040,20240327,-68.23,4150,20241125,7.47,14040,-68.23,20240327,4150,7.47,20241125,14040,-68.23,20240327,4150,7.47,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N 20241125,141021,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4370,-160,5,-3.53,612560285,144251,311.31,4700,4700,4150,5880,3175,4530,4246.49,0.00,0,2670,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,583,-2.03,1.79,12,1.08,-2155.00,2436.00,14040,20240327,-68.87,4150,20241125,5.30,14040,-68.87,20240327,4150,5.30,20241125,14040,-68.87,20240327,4150,5.30,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N diff --git a/204020/price/prices-20241101.csv b/204020/price/prices-20241101.csv index 7c928e884206..5bedc118219b 100644 --- a/204020/price/prices-20241101.csv +++ b/204020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161017,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2920,0,3,0.00,89162690,30648,65.22,2915,2920,2880,3795,2045,2920,2909.25,4.55,0,-657,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,588,6.94,0.77,12,0.15,421.00,3792.00,3400,20240613,-14.12,2580,20240906,13.18,3400,-14.12,20240613,2580,13.18,20240906,3400,-14.12,20240613,2580,13.18,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N +20241126,151027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,-5,5,-0.17,80515080,27686,58.92,2915,2920,2880,3795,2045,2920,2908.15,4.55,0,-516,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,587,6.92,0.77,12,0.14,421.00,3792.00,3400,20240613,-14.26,2580,20240906,12.98,3400,-14.26,20240613,2580,12.98,20240906,3400,-14.26,20240613,2580,12.98,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N +20241126,141027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,-15,5,-0.51,51206450,17637,37.53,2915,2920,2880,3795,2045,2920,2903.35,4.55,0,136,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,585,6.90,0.77,12,0.09,421.00,3792.00,3400,20240613,-14.56,2580,20240906,12.60,3400,-14.56,20240613,2580,12.60,20240906,3400,-14.56,20240613,2580,12.60,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N +20241126,131024,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,-10,5,-0.34,31793240,10958,23.32,2915,2920,2880,3795,2045,2920,2901.37,4.55,0,289,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,586,6.91,0.77,12,0.05,421.00,3792.00,3400,20240613,-14.41,2580,20240906,12.79,3400,-14.41,20240613,2580,12.79,20240906,3400,-14.41,20240613,2580,12.79,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N +20241126,121029,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,-5,5,-0.17,28638925,9872,21.01,2915,2915,2880,3795,2045,2920,2901.03,4.55,0,289,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,587,6.92,0.77,12,0.05,421.00,3792.00,3400,20240613,-14.26,2580,20240906,12.98,3400,-14.26,20240613,2580,12.98,20240906,3400,-14.26,20240613,2580,12.98,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N +20241126,111034,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,-10,5,-0.34,24790955,8550,18.20,2915,2915,2880,3795,2045,2920,2899.53,4.55,0,346,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,586,6.91,0.77,12,0.04,421.00,3792.00,3400,20240613,-14.41,2580,20240906,12.79,3400,-14.41,20240613,2580,12.79,20240906,3400,-14.41,20240613,2580,12.79,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N +20241126,101041,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,-10,5,-0.34,10965730,3783,8.05,2915,2915,2880,3795,2045,2920,2898.69,4.55,0,-52,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,586,6.91,0.77,12,0.02,421.00,3792.00,3400,20240613,-14.41,2580,20240906,12.79,3400,-14.41,20240613,2580,12.79,20240906,3400,-14.41,20240613,2580,12.79,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N +20241126,091031,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,-10,5,-0.34,6871175,2374,5.05,2915,2915,2880,3795,2045,2920,2894.34,4.55,0,259,2963,2941,2913,2891,2863,2952,2902,104,875,500,2160,5,1,20147430,586,6.91,0.77,12,0.01,421.00,3792.00,3400,20240613,-14.41,2580,20240906,12.79,3400,-14.41,20240613,2580,12.79,20240906,3400,-14.41,20240613,2580,12.79,20240906,1.99,N,204020,500,103 억,,917354,N,N,0,N,00,N 20241125,161004,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2920,0,3,0.00,136583125,46988,125.96,2895,2935,2885,3795,2045,2920,2906.77,4.59,0,-7369,2960,2940,2915,2895,2870,2942,2897,104,875,500,2160,5,1,20147430,588,6.94,0.77,12,0.23,421.00,3792.00,3400,20240613,-14.12,2580,20240906,13.18,3400,-14.12,20240613,2580,13.18,20240906,3400,-14.12,20240613,2580,13.18,20240906,1.99,N,204020,500,103 억,,924482,N,N,0,N,00,N 20241125,151025,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,-10,5,-0.34,133570895,45955,123.19,2895,2935,2885,3795,2045,2920,2906.56,4.59,0,-7260,2960,2940,2915,2895,2870,2942,2897,104,875,500,2160,5,1,20147430,586,6.91,0.77,12,0.23,421.00,3792.00,3400,20240613,-14.41,2580,20240906,12.79,3400,-14.41,20240613,2580,12.79,20240906,3400,-14.41,20240613,2580,12.79,20240906,1.99,N,204020,500,103 억,,924482,N,N,0,N,00,N 20241125,141022,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,-15,5,-0.51,91552040,31546,84.57,2895,2935,2885,3795,2045,2920,2902.18,4.59,0,-3556,2960,2940,2915,2895,2870,2942,2897,104,875,500,2160,5,1,20147430,585,6.90,0.77,12,0.16,421.00,3792.00,3400,20240613,-14.56,2580,20240906,12.60,3400,-14.56,20240613,2580,12.60,20240906,3400,-14.56,20240613,2580,12.60,20240906,1.99,N,204020,500,103 억,,924482,N,N,0,N,00,N diff --git a/204210/price/prices-20241101.csv b/204210/price/prices-20241101.csv index 85a97802ec31..a44aa129d779 100644 --- a/204210/price/prices-20241101.csv +++ b/204210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161017,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,115,2,4.22,137828435,48631,18.71,2760,2895,2760,3540,1910,2725,2834.14,1.77,0,4428,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,222,0.00,0.00,12,0.62,0.00,0.00,14510,20231212,-80.43,2295,20241023,23.75,13900,-79.57,20240223,2295,23.75,20241023,14510,-80.43,20231212,2295,23.75,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N +20241126,151027,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,105,2,3.85,132946040,46910,18.05,2760,2895,2760,3540,1910,2725,2834.07,1.77,0,4184,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,221,0.00,0.00,12,0.60,0.00,0.00,14510,20231212,-80.50,2295,20241023,23.31,13900,-79.64,20240223,2295,23.31,20241023,14510,-80.50,20231212,2295,23.31,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N +20241126,141028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2835,110,2,4.04,119131055,42026,16.17,2760,2895,2760,3540,1910,2725,2834.70,1.77,0,3351,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,222,0.00,0.00,12,0.54,0.00,0.00,14510,20231212,-80.46,2295,20241023,23.53,13900,-79.60,20240223,2295,23.53,20241023,14510,-80.46,20231212,2295,23.53,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N +20241126,131024,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,100,2,3.67,108720740,38365,14.76,2760,2895,2760,3540,1910,2725,2833.85,1.77,0,2296,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,221,0.00,0.00,12,0.49,0.00,0.00,14510,20231212,-80.53,2295,20241023,23.09,13900,-79.68,20240223,2295,23.09,20241023,14510,-80.53,20231212,2295,23.09,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N +20241126,121030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,115,2,4.22,75487445,26625,10.24,2760,2895,2760,3540,1910,2725,2835.21,1.77,0,2520,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,222,0.00,0.00,12,0.34,0.00,0.00,14510,20231212,-80.43,2295,20241023,23.75,13900,-79.57,20240223,2295,23.75,20241023,14510,-80.43,20231212,2295,23.75,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N +20241126,111034,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2850,125,2,4.59,65259945,23026,8.86,2760,2895,2760,3540,1910,2725,2834.19,1.77,0,2004,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,223,0.00,0.00,12,0.29,0.00,0.00,14510,20231212,-80.36,2295,20241023,24.18,13900,-79.50,20240223,2295,24.18,20241023,14510,-80.36,20231212,2295,24.18,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N +20241126,101041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,105,2,3.85,52595090,18567,7.14,2760,2895,2760,3540,1910,2725,2832.72,1.77,0,330,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,221,0.00,0.00,12,0.24,0.00,0.00,14510,20231212,-80.50,2295,20241023,23.31,13900,-79.64,20240223,2295,23.31,20241023,14510,-80.50,20231212,2295,23.31,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N +20241126,091031,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,105,2,3.85,10722245,3831,1.47,2760,2835,2760,3540,1910,2725,2798.81,1.77,0,-596,3591,3157,2941,2507,2291,3050,2400,391,815,5000,1850,5,1,7826815,221,0.00,0.00,12,0.05,0.00,0.00,14510,20231212,-80.50,2295,20241023,23.31,13900,-79.64,20240223,2295,23.31,20241023,14510,-80.50,20231212,2295,23.31,20241023,0.10,N,204210,5000,391 억,,138655,N,N,0,N,00,N 20241125,161004,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2725,-475,5,-14.84,776604450,258237,259.74,3200,3375,2725,4160,2240,3200,3010.36,1.33,0,11755,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,213,0.00,0.00,12,3.30,0.00,0.00,14510,20231212,-81.22,2295,20241023,18.74,13900,-80.40,20240223,2295,18.74,20241023,14510,-81.22,20231212,2295,18.74,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N 20241125,151025,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2815,-385,5,-12.03,702120210,231205,232.55,3200,3375,2790,4160,2240,3200,3036.79,1.33,0,12808,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,220,0.00,0.00,12,2.95,0.00,0.00,14510,20231212,-80.60,2295,20241023,22.66,13900,-79.75,20240223,2295,22.66,20241023,14510,-80.60,20231212,2295,22.66,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N 20241125,141022,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,-360,5,-11.25,542014790,174620,175.64,3200,3375,2840,4160,2240,3200,3103.97,1.33,0,9860,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,222,0.00,0.00,12,2.23,0.00,0.00,14510,20231212,-80.43,2295,20241023,23.75,13900,-79.57,20240223,2295,23.75,20241023,14510,-80.43,20231212,2295,23.75,20241023,0.10,N,204210,5000,391 억,,104194,Y,N,0,N,00,N diff --git a/204270/price/prices-20241101.csv b/204270/price/prices-20241101.csv index fcdd3bd15884..acbfa6bdb7c1 100644 --- a/204270/price/prices-20241101.csv +++ b/204270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161017,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19320,150,2,0.78,9894235160,509848,92.66,19180,19910,18830,24900,13420,19170,19406.72,2.11,0,-33025,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,11176,62.93,3.06,12,0.88,307.00,6311.00,33050,20240704,-41.54,9920,20240201,94.76,33050,-41.54,20240704,9920,94.76,20240201,33050,-41.54,20240704,9920,94.76,20240201,3.30,N,204270,500,289 억,,1222452,N,N,81,N,00,N +20241126,151027,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19350,180,2,0.94,9488352660,488853,88.84,19180,19910,18830,24900,13420,19170,19409.92,2.11,0,-29590,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,11194,63.03,3.07,12,0.85,307.00,6311.00,33050,20240704,-41.45,9920,20240201,95.06,33050,-41.45,20240704,9920,95.06,20240201,33050,-41.45,20240704,9920,95.06,20240201,3.30,N,204270,500,289 억,,1222452,N,N,185,N,00,N +20241126,141028,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18910,-260,5,-1.36,8318220400,427612,77.71,19180,19910,18900,24900,13420,19170,19453.40,2.11,0,-23274,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,10939,61.60,3.00,12,0.74,307.00,6311.00,33050,20240704,-42.78,9920,20240201,90.62,33050,-42.78,20240704,9920,90.62,20240201,33050,-42.78,20240704,9920,90.62,20240201,3.30,N,204270,500,289 억,,1222452,N,N,185,N,00,N +20241126,131025,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19160,-10,5,-0.05,7521267780,385692,70.09,19180,19910,19130,24900,13420,19170,19501.58,2.11,0,-20155,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,11084,62.41,3.04,12,0.67,307.00,6311.00,33050,20240704,-42.03,9920,20240201,93.15,33050,-42.03,20240704,9920,93.15,20240201,33050,-42.03,20240704,9920,93.15,20240201,3.30,N,204270,500,289 억,,1222452,N,N,185,N,00,N +20241126,121030,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19210,40,2,0.21,6869007740,351698,63.92,19180,19910,19180,24900,13420,19170,19532.02,2.11,0,-18973,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,11113,62.57,3.04,12,0.61,307.00,6311.00,33050,20240704,-41.88,9920,20240201,93.65,33050,-41.88,20240704,9920,93.65,20240201,33050,-41.88,20240704,9920,93.65,20240201,3.30,N,204270,500,289 억,,1222452,N,N,185,N,00,N +20241126,111034,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19360,190,2,0.99,6295862290,321945,58.51,19180,19910,19180,24900,13420,19170,19556.92,2.11,0,-10463,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,11199,63.06,3.07,12,0.56,307.00,6311.00,33050,20240704,-41.42,9920,20240201,95.16,33050,-41.42,20240704,9920,95.16,20240201,33050,-41.42,20240704,9920,95.16,20240201,3.30,N,204270,500,289 억,,1222452,N,N,185,N,00,N +20241126,101041,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19530,360,2,1.88,5214563130,266066,48.35,19180,19910,19180,24900,13420,19170,19600.39,2.11,0,-1565,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,11298,63.62,3.09,12,0.46,307.00,6311.00,33050,20240704,-40.91,9920,20240201,96.88,33050,-40.91,20240704,9920,96.88,20240201,33050,-40.91,20240704,9920,96.88,20240201,3.30,N,204270,500,289 억,,1222452,N,N,185,N,00,N +20241126,091032,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19890,720,2,3.76,2127194330,108025,19.63,19180,19910,19180,24900,13420,19170,19696.62,2.11,0,25528,20176,19672,19036,18532,17896,19355,18215,289,5730,500,13410,10,1,57848466,11506,64.79,3.15,12,0.19,307.00,6311.00,33050,20240704,-39.82,9920,20240201,100.50,33050,-39.82,20240704,9920,100.50,20240201,33050,-39.82,20240704,9920,100.50,20240201,3.30,N,204270,500,289 억,,1222452,N,N,185,N,00,N 20241125,161004,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19170,-120,5,-0.62,9569743770,506576,87.43,19300,19540,18400,25050,13510,19290,18890.83,2.24,0,-63152,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,11090,62.44,3.04,12,0.88,307.00,6311.00,33050,20240704,-42.00,9920,20240201,93.25,33050,-42.00,20240704,9920,93.25,20240201,33050,-42.00,20240704,9920,93.25,20240201,3.22,N,204270,500,289 억,,1295620,N,N,185,N,00,N 20241125,151026,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19060,-230,5,-1.19,8965171540,474963,81.97,19300,19540,18400,25050,13510,19290,18875.51,2.24,0,-74750,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,11026,62.08,3.02,12,0.82,307.00,6311.00,33050,20240704,-42.33,9920,20240201,92.14,33050,-42.33,20240704,9920,92.14,20240201,33050,-42.33,20240704,9920,92.14,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N 20241125,141022,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18700,-590,5,-3.06,7809594540,413920,71.44,19300,19540,18400,25050,13510,19290,18867.40,2.24,0,-80879,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,10818,60.91,2.96,12,0.72,307.00,6311.00,33050,20240704,-43.42,9920,20240201,88.51,33050,-43.42,20240704,9920,88.51,20240201,33050,-43.42,20240704,9920,88.51,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N diff --git a/204320/price/prices-20241101.csv b/204320/price/prices-20241101.csv index cedb812c0459..6fc9019a4823 100644 --- a/204320/price/prices-20241101.csv +++ b/204320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161018,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41100,150,2,0.37,8615597050,209347,62.78,40600,41900,40450,53200,28700,40950,41154.81,25.60,0,5837,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19299,14.24,0.87,12,0.45,2887.00,47505.00,50000,20240605,-17.80,30850,20240909,33.23,50000,-17.80,20240605,30850,33.23,20240909,50000,-17.80,20240605,30850,33.23,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,1280,N,00,N +20241126,151028,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41150,200,2,0.49,7954418700,193267,57.96,40600,41900,40450,53200,28700,40950,41157.76,25.60,0,6839,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19323,14.25,0.87,12,0.41,2887.00,47505.00,50000,20240605,-17.70,30850,20240909,33.39,50000,-17.70,20240605,30850,33.39,20240909,50000,-17.70,20240605,30850,33.39,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,19,N,00,N +20241126,141028,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41300,350,2,0.85,7065331100,171696,51.49,40600,41900,40450,53200,28700,40950,41150.34,25.60,0,9485,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19393,14.31,0.87,12,0.37,2887.00,47505.00,50000,20240605,-17.40,30850,20240909,33.87,50000,-17.40,20240605,30850,33.87,20240909,50000,-17.40,20240605,30850,33.87,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,19,N,00,N +20241126,131025,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41250,300,2,0.73,6321454600,153675,46.08,40600,41900,40450,53200,28700,40950,41135.32,25.60,0,12932,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19370,14.29,0.87,12,0.33,2887.00,47505.00,50000,20240605,-17.50,30850,20240909,33.71,50000,-17.50,20240605,30850,33.71,20240909,50000,-17.50,20240605,30850,33.71,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,19,N,00,N +20241126,121030,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41150,200,2,0.49,5248328700,127629,38.27,40600,41900,40450,53200,28700,40950,41121.87,25.60,0,7666,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19323,14.25,0.87,12,0.27,2887.00,47505.00,50000,20240605,-17.70,30850,20240909,33.39,50000,-17.70,20240605,30850,33.39,20240909,50000,-17.70,20240605,30850,33.39,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,19,N,00,N +20241126,111035,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41000,50,2,0.12,4109504500,99924,29.96,40600,41900,40450,53200,28700,40950,41126.45,25.60,0,-94,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19252,14.20,0.86,12,0.21,2887.00,47505.00,50000,20240605,-18.00,30850,20240909,32.90,50000,-18.00,20240605,30850,32.90,20240909,50000,-18.00,20240605,30850,32.90,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,19,N,00,N +20241126,101042,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40950,0,3,0.00,2730421850,66306,19.88,40600,41900,40450,53200,28700,40950,41179.40,25.60,0,-5716,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19229,14.18,0.86,12,0.14,2887.00,47505.00,50000,20240605,-18.10,30850,20240909,32.74,50000,-18.10,20240605,30850,32.74,20240909,50000,-18.10,20240605,30850,32.74,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,19,N,00,N +20241126,091032,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40800,-150,5,-0.37,496685150,12212,3.66,40600,41000,40450,53200,28700,40950,40669.92,25.60,0,-106,43150,42050,41200,40100,39250,41625,39675,470,12250,1000,30300,50,1,46957120,19159,14.13,0.86,12,0.03,2887.00,47505.00,50000,20240605,-18.40,30850,20240909,32.25,50000,-18.40,20240605,30850,32.25,20240909,50000,-18.40,20240605,30850,32.25,20240909,0.65,N,204320,1000,469 억,,12020293,N,N,19,N,00,N 20241125,161005,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,40950,-450,5,-1.09,13755812250,332845,155.67,41400,42300,40350,53800,29000,41400,41328.05,25.74,0,-53732,42400,41900,40950,40450,39500,42150,40700,470,12400,1000,30630,50,1,46957120,19229,14.18,0.86,12,0.71,2887.00,47505.00,50000,20240605,-18.10,30850,20240909,32.74,50000,-18.10,20240605,30850,32.74,20240909,50000,-18.10,20240605,30850,32.74,20240909,0.65,N,204320,1000,469 억,,12087495,N,N,19,N,00,N 20241125,151026,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41150,-250,5,-0.60,11863067550,286713,134.09,41400,42300,40350,53800,29000,41400,41376.11,25.74,0,-44430,42400,41900,40950,40450,39500,42150,40700,470,12400,1000,30630,50,1,46957120,19323,14.25,0.87,12,0.61,2887.00,47505.00,50000,20240605,-17.70,30850,20240909,33.39,50000,-17.70,20240605,30850,33.39,20240909,50000,-17.70,20240605,30850,33.39,20240909,0.65,N,204320,1000,469 억,,12087495,N,N,295,N,00,N 20241125,141023,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41400,0,3,0.00,9790281200,236376,110.55,41400,42300,40350,53800,29000,41400,41418.25,25.74,0,-26428,42400,41900,40950,40450,39500,42150,40700,470,12400,1000,30630,50,1,46957120,19440,14.34,0.87,12,0.50,2887.00,47505.00,50000,20240605,-17.20,30850,20240909,34.20,50000,-17.20,20240605,30850,34.20,20240909,50000,-17.20,20240605,30850,34.20,20240909,0.65,N,204320,1000,469 억,,12087495,N,N,295,N,00,N diff --git a/204610/price/prices-20241101.csv b/204610/price/prices-20241101.csv index 9c9fd47b1c28..052ec49dccd1 100644 --- a/204610/price/prices-20241101.csv +++ b/204610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1434,5,2,0.35,341588714,239619,78.76,1420,1436,1414,1857,1001,1429,1425.52,1.81,0,-8488,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,917,17.07,0.95,12,0.37,84.00,1505.00,1521,20231204,-5.72,1007,20240805,42.40,1476,-2.85,20241119,1007,42.40,20240805,1521,-5.72,20231204,1007,42.40,20240805,2.48,N,204610,100,67 억,,1154076,N,N,565,N,00,N +20241126,151028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1434,5,2,0.35,331672545,232700,76.48,1420,1436,1414,1857,1001,1429,1425.32,1.81,0,-9723,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,917,17.07,0.95,12,0.36,84.00,1505.00,1521,20231204,-5.72,1007,20240805,42.40,1476,-2.85,20241119,1007,42.40,20240805,1521,-5.72,20231204,1007,42.40,20240805,2.48,N,204610,100,67 억,,1154076,N,N,1243,N,00,N +20241126,141029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1421,-8,5,-0.56,236189717,165893,54.52,1420,1436,1414,1857,1001,1429,1423.75,1.81,0,-11991,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,908,16.92,0.94,12,0.26,84.00,1505.00,1521,20231204,-6.57,1007,20240805,41.11,1476,-3.73,20241119,1007,41.11,20240805,1521,-6.57,20231204,1007,41.11,20240805,2.48,N,204610,100,67 억,,1154076,N,N,1243,N,00,N +20241126,131025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1423,-6,5,-0.42,211922100,148836,48.92,1420,1436,1414,1857,1001,1429,1423.86,1.81,0,-7712,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,910,16.94,0.95,12,0.23,84.00,1505.00,1521,20231204,-6.44,1007,20240805,41.31,1476,-3.59,20241119,1007,41.31,20240805,1521,-6.44,20231204,1007,41.31,20240805,2.48,N,204610,100,67 억,,1154076,N,N,1243,N,00,N +20241126,121031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1427,-2,5,-0.14,192450180,135132,44.41,1420,1436,1414,1857,1001,1429,1424.16,1.81,0,-7100,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,912,16.99,0.95,12,0.21,84.00,1505.00,1521,20231204,-6.18,1007,20240805,41.71,1476,-3.32,20241119,1007,41.71,20240805,1521,-6.18,20231204,1007,41.71,20240805,2.48,N,204610,100,67 억,,1154076,N,N,1243,N,00,N +20241126,111035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,-9,5,-0.63,179312449,125908,41.38,1420,1436,1414,1857,1001,1429,1424.15,1.81,0,-4776,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,908,16.90,0.94,12,0.20,84.00,1505.00,1521,20231204,-6.64,1007,20240805,41.01,1476,-3.79,20241119,1007,41.01,20240805,1521,-6.64,20231204,1007,41.01,20240805,2.48,N,204610,100,67 억,,1154076,N,N,1243,N,00,N +20241126,101042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1434,5,2,0.35,99294230,69648,22.89,1420,1436,1417,1857,1001,1429,1425.66,1.81,0,14344,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,917,17.07,0.95,12,0.11,84.00,1505.00,1521,20231204,-5.72,1007,20240805,42.40,1476,-2.85,20241119,1007,42.40,20240805,1521,-5.72,20231204,1007,42.40,20240805,2.48,N,204610,100,67 억,,1154076,N,N,1243,N,00,N +20241126,091033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,2,2,0.14,14547334,10215,3.36,1420,1436,1420,1857,1001,1429,1424.11,1.81,0,-1963,1474,1451,1416,1393,1358,1463,1405,68,428,100,1050,1,1,63921720,915,17.04,0.95,12,0.02,84.00,1505.00,1521,20231204,-5.92,1007,20240805,42.11,1476,-3.05,20241119,1007,42.11,20240805,1521,-5.92,20231204,1007,42.11,20240805,2.48,N,204610,100,67 억,,1154076,N,N,1243,N,00,N 20241125,161005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,41,2,2.95,432770021,304141,141.39,1388,1439,1381,1804,972,1388,1422.93,1.71,0,64044,1432,1410,1390,1368,1348,1421,1379,68,416,100,1020,1,1,63921720,913,17.01,0.95,12,0.48,84.00,1505.00,1521,20231204,-6.05,1007,20240805,41.91,1476,-3.18,20241119,1007,41.91,20240805,1521,-6.05,20231204,1007,41.91,20240805,2.45,N,204610,100,67 억,,1090848,N,N,1243,N,00,N 20241125,151026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1422,34,2,2.45,408465391,287065,133.45,1388,1439,1381,1804,972,1388,1422.90,1.71,0,61321,1432,1410,1390,1368,1348,1421,1379,68,416,100,1020,1,1,63921720,909,16.93,0.94,12,0.45,84.00,1505.00,1521,20231204,-6.51,1007,20240805,41.21,1476,-3.66,20241119,1007,41.21,20240805,1521,-6.51,20231204,1007,41.21,20240805,2.45,N,204610,100,67 억,,1090848,N,N,327,N,00,N 20241125,141023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,43,2,3.10,336745018,236713,110.04,1388,1439,1381,1804,972,1388,1422.59,1.71,0,70429,1432,1410,1390,1368,1348,1421,1379,68,416,100,1020,1,1,63921720,915,17.04,0.95,12,0.37,84.00,1505.00,1521,20231204,-5.92,1007,20240805,42.11,1476,-3.05,20241119,1007,42.11,20240805,1521,-5.92,20231204,1007,42.11,20240805,2.45,N,204610,100,67 억,,1090848,N,N,327,N,00,N diff --git a/204620/price/prices-20241101.csv b/204620/price/prices-20241101.csv index 066ce1b1ea39..1009961c622d 100644 --- a/204620/price/prices-20241101.csv +++ b/204620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4095,-45,5,-1.09,1861862610,453593,43.17,4140,4155,4055,5380,2900,4140,4104.62,9.33,0,51341,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2503,-25.92,2.56,12,0.74,-158.00,1597.00,7200,20240412,-43.12,3130,20240909,30.83,7200,-43.12,20240412,3130,30.83,20240909,7200,-43.12,20240412,3130,30.83,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N +20241126,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-40,5,-0.97,1791963655,436514,41.55,4140,4155,4055,5380,2900,4140,4105.09,9.33,0,54679,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2506,-25.95,2.57,12,0.71,-158.00,1597.00,7200,20240412,-43.06,3130,20240909,30.99,7200,-43.06,20240412,3130,30.99,20240909,7200,-43.06,20240412,3130,30.99,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N +20241126,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4085,-55,5,-1.33,1637969585,398888,37.97,4140,4155,4055,5380,2900,4140,4106.25,9.33,0,62646,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2497,-25.85,2.56,12,0.65,-158.00,1597.00,7200,20240412,-43.26,3130,20240909,30.51,7200,-43.26,20240412,3130,30.51,20240909,7200,-43.26,20240412,3130,30.51,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N +20241126,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-40,5,-0.97,1471618515,358240,34.10,4140,4155,4055,5380,2900,4140,4107.82,9.33,0,66002,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2506,-25.95,2.57,12,0.59,-158.00,1597.00,7200,20240412,-43.06,3130,20240909,30.99,7200,-43.06,20240412,3130,30.99,20240909,7200,-43.06,20240412,3130,30.99,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N +20241126,121031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-40,5,-0.97,1176791640,286208,27.24,4140,4155,4055,5380,2900,4140,4111.57,9.33,0,44753,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2506,-25.95,2.57,12,0.47,-158.00,1597.00,7200,20240412,-43.06,3130,20240909,30.99,7200,-43.06,20240412,3130,30.99,20240909,7200,-43.06,20240412,3130,30.99,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N +20241126,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,-15,5,-0.36,733326310,178625,17.00,4140,4145,4055,5380,2900,4140,4105.20,9.33,0,2234,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2521,-26.11,2.58,12,0.29,-158.00,1597.00,7200,20240412,-42.71,3130,20240909,31.79,7200,-42.71,20240412,3130,31.79,20240909,7200,-42.71,20240412,3130,31.79,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N +20241126,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4110,-30,5,-0.72,588421880,143563,13.66,4140,4140,4055,5380,2900,4140,4098.41,9.33,0,5659,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2512,-26.01,2.57,12,0.23,-158.00,1597.00,7200,20240412,-42.92,3130,20240909,31.31,7200,-42.92,20240412,3130,31.31,20240909,7200,-42.92,20240412,3130,31.31,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N +20241126,091033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-40,5,-0.97,154685185,37724,3.59,4140,4140,4055,5380,2900,4140,4099.37,9.33,0,-11656,4270,4205,4075,4010,3880,4237,4042,306,1240,500,2890,5,1,61116035,2506,-25.95,2.57,12,0.06,-158.00,1597.00,7200,20240412,-43.06,3130,20240909,30.99,7200,-43.06,20240412,3130,30.99,20240909,7200,-43.06,20240412,3130,30.99,20240909,0.94,N,204620,500,305 억,,5703085,N,N,0,N,00,N 20241125,161005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,210,2,5.34,4262976970,1043006,25.62,3945,4140,3945,5100,2755,3930,4087.16,8.89,0,273336,4376,4152,4001,3777,3626,4265,3890,306,1170,500,2750,5,1,61116035,2530,-26.20,2.59,12,1.71,-158.00,1597.00,7200,20240412,-42.50,3130,20240909,32.27,7200,-42.50,20240412,3130,32.27,20240909,7200,-42.50,20240412,3130,32.27,20240909,0.96,N,204620,500,305 억,,5432890,N,N,0,N,00,N 20241125,151027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,195,2,4.96,3947695190,966759,23.74,3945,4140,3945,5100,2755,3930,4083.43,8.89,0,268095,4376,4152,4001,3777,3626,4265,3890,306,1170,500,2750,5,1,61116035,2521,-26.11,2.58,12,1.58,-158.00,1597.00,7200,20240412,-42.71,3130,20240909,31.79,7200,-42.71,20240412,3130,31.79,20240909,7200,-42.71,20240412,3130,31.79,20240909,0.96,N,204620,500,305 억,,5432890,N,N,0,N,00,N 20241125,141023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,185,2,4.71,3560403770,872697,21.43,3945,4140,3945,5100,2755,3930,4079.77,8.89,0,259903,4376,4152,4001,3777,3626,4265,3890,306,1170,500,2750,5,1,61116035,2515,-26.04,2.58,12,1.43,-158.00,1597.00,7200,20240412,-42.85,3130,20240909,31.47,7200,-42.85,20240412,3130,31.47,20240909,7200,-42.85,20240412,3130,31.47,20240909,0.96,N,204620,500,305 억,,5432890,N,N,0,N,00,N diff --git a/204630/price/prices-20241101.csv b/204630/price/prices-20241101.csv index c54a9b63a8e9..49cc085bbc96 100644 --- a/204630/price/prices-20241101.csv +++ b/204630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161018,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241126,151028,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241126,141029,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241126,131026,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241126,121031,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241126,111035,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241126,101043,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241126,091033,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14550,20231129,-68.04,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241125,161006,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14610,20231116,-68.17,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241125,151027,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14610,20231116,-68.17,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241125,141023,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,14610,20231116,-68.17,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20241101.csv b/204840/price/prices-20241101.csv index 85a82378b744..cdaa9d11e531 100644 --- a/204840/price/prices-20241101.csv +++ b/204840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,-16,5,-1.56,58436753,58162,32.68,1025,1027,1000,1336,720,1028,1004.72,0.27,0,-2490,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,778,-16.87,5.14,12,0.08,-60.00,197.00,1830,20231121,-44.70,974,20241115,3.90,1540,-34.29,20240306,974,3.90,20241115,1592,-36.43,20231127,974,3.90,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N +20241126,151029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,-16,5,-1.56,54602624,54348,30.54,1025,1027,1000,1336,720,1028,1004.69,0.27,0,-2351,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,778,-16.87,5.14,12,0.07,-60.00,197.00,1830,20231121,-44.70,974,20241115,3.90,1540,-34.29,20240306,974,3.90,20241115,1592,-36.43,20231127,974,3.90,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N +20241126,141030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-20,5,-1.95,42026736,41820,23.50,1025,1027,1000,1336,720,1028,1004.94,0.27,0,-2185,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,775,-16.80,5.12,12,0.05,-60.00,197.00,1830,20231121,-44.92,974,20241115,3.49,1540,-34.55,20240306,974,3.49,20241115,1592,-36.68,20231127,974,3.49,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N +20241126,131026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-25,5,-2.43,35344963,35173,19.76,1025,1027,1000,1336,720,1028,1004.89,0.27,0,-2682,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,771,-16.72,5.09,12,0.05,-60.00,197.00,1830,20231121,-45.19,974,20241115,2.98,1540,-34.87,20240306,974,2.98,20241115,1592,-37.00,20231127,974,2.98,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N +20241126,121032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-20,5,-1.95,29429871,29286,16.46,1025,1027,1000,1336,720,1028,1004.91,0.27,0,-1538,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,775,-16.80,5.12,12,0.04,-60.00,197.00,1830,20231121,-44.92,974,20241115,3.49,1540,-34.55,20240306,974,3.49,20241115,1592,-36.68,20231127,974,3.49,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N +20241126,111036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-23,5,-2.24,20885479,20771,11.67,1025,1027,1000,1336,720,1028,1005.51,0.27,0,-409,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,772,-16.75,5.10,12,0.03,-60.00,197.00,1830,20231121,-45.08,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1592,-36.87,20231127,974,3.18,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N +20241126,101043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,-13,5,-1.26,9799584,9714,5.46,1025,1027,1003,1336,720,1028,1008.81,0.27,0,-131,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,780,-16.92,5.15,12,0.01,-60.00,197.00,1830,20231121,-44.54,974,20241115,4.21,1540,-34.09,20240306,974,4.21,20241115,1592,-36.24,20231127,974,4.21,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N +20241126,091033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-23,5,-2.24,1461033,1444,0.81,1025,1025,1005,1336,720,1028,1011.80,0.27,0,-284,1113,1070,1024,981,935,1092,1003,77,308,100,690,1,1,76865206,772,-16.75,5.10,12,0.00,-60.00,197.00,1830,20231121,-45.08,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1592,-36.87,20231127,974,3.18,20241115,0.07,N,204840,100,76 억,,208456,N,N,0,N,00,N 20241125,161006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1028,28,2,2.80,178699313,177764,168.61,1000,1067,978,1300,700,1000,1004.95,0.27,0,-1697,1037,1018,1008,989,979,1013,984,77,300,100,680,1,1,76865206,790,-17.13,5.22,12,0.23,-60.00,197.00,1830,20231121,-43.83,974,20241115,5.54,1540,-33.25,20240306,974,5.54,20241115,1592,-35.43,20231127,974,5.54,20241115,0.07,N,204840,100,76 억,,210630,N,N,0,N,00,N 20241125,151027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1028,28,2,2.80,171980065,171221,162.41,1000,1067,978,1300,700,1000,1004.43,0.27,0,-3270,1037,1018,1008,989,979,1013,984,77,300,100,680,1,1,76865206,790,-17.13,5.22,12,0.22,-60.00,197.00,1830,20231121,-43.83,974,20241115,5.54,1540,-33.25,20240306,974,5.54,20241115,1592,-35.43,20231127,974,5.54,20241115,0.07,N,204840,100,76 억,,210630,N,N,0,N,00,N 20241125,141024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,0,3,0.00,83083214,83852,79.53,1000,1000,978,1300,700,1000,990.83,0.27,0,-6327,1037,1018,1008,989,979,1013,984,77,300,100,680,1,1,76865206,769,-16.67,5.08,12,0.11,-60.00,197.00,1830,20231121,-45.36,974,20241115,2.67,1540,-35.06,20240306,974,2.67,20241115,1592,-37.19,20231127,974,2.67,20241115,0.07,N,204840,100,76 억,,210630,N,N,0,N,00,N diff --git a/205100/price/prices-20241101.csv b/205100/price/prices-20241101.csv index 5e678aff3862..f7e6e6d3a0c2 100644 --- a/205100/price/prices-20241101.csv +++ b/205100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161019,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1891,71,2,3.90,1375197989,738209,202.03,1829,1892,1816,2365,1274,1820,1862.66,1.85,0,12668,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1361,13.04,1.27,12,1.03,145.00,1489.00,3180,20240109,-40.53,1616,20240805,17.02,3180,-40.53,20240109,1616,17.02,20240805,3180,-40.53,20240109,1616,17.02,20240805,3.65,N,205100,100,71 억,,1332766,N,N,4784,N,00,N +20241126,151029,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1889,69,2,3.79,1285510888,690759,189.05,1829,1892,1816,2365,1274,1820,1861.01,1.85,0,5326,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1359,13.03,1.27,12,0.96,145.00,1489.00,3180,20240109,-40.60,1616,20240805,16.89,3180,-40.60,20240109,1616,16.89,20240805,3180,-40.60,20240109,1616,16.89,20240805,3.65,N,205100,100,71 억,,1332766,N,N,10,N,00,N +20241126,141030,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1881,61,2,3.35,1141681682,614499,168.18,1829,1892,1816,2365,1274,1820,1857.91,1.85,0,3234,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1354,12.97,1.26,12,0.85,145.00,1489.00,3180,20240109,-40.85,1616,20240805,16.40,3180,-40.85,20240109,1616,16.40,20240805,3180,-40.85,20240109,1616,16.40,20240805,3.65,N,205100,100,71 억,,1332766,N,N,10,N,00,N +20241126,131026,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1870,50,2,2.75,873541925,471943,129.16,1829,1880,1816,2365,1274,1820,1850.95,1.85,0,-4842,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1346,12.90,1.26,12,0.66,145.00,1489.00,3180,20240109,-41.19,1616,20240805,15.72,3180,-41.19,20240109,1616,15.72,20240805,3180,-41.19,20240109,1616,15.72,20240805,3.65,N,205100,100,71 억,,1332766,N,N,10,N,00,N +20241126,121032,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1864,44,2,2.42,660168154,357860,97.94,1829,1867,1816,2365,1274,1820,1844.77,1.85,0,7040,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1341,12.86,1.25,12,0.50,145.00,1489.00,3180,20240109,-41.38,1616,20240805,15.35,3180,-41.38,20240109,1616,15.35,20240805,3180,-41.38,20240109,1616,15.35,20240805,3.65,N,205100,100,71 억,,1332766,N,N,10,N,00,N +20241126,111036,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1855,35,2,1.92,458389636,249160,68.19,1829,1858,1816,2365,1274,1820,1839.74,1.85,0,25796,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1335,12.79,1.25,12,0.35,145.00,1489.00,3180,20240109,-41.67,1616,20240805,14.79,3180,-41.67,20240109,1616,14.79,20240805,3180,-41.67,20240109,1616,14.79,20240805,3.65,N,205100,100,71 억,,1332766,N,N,10,N,00,N +20241126,101043,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1839,19,2,1.04,292162855,159250,43.58,1829,1856,1816,2365,1274,1820,1834.62,1.85,0,5011,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1323,12.68,1.24,12,0.22,145.00,1489.00,3180,20240109,-42.17,1616,20240805,13.80,3180,-42.17,20240109,1616,13.80,20240805,3180,-42.17,20240109,1616,13.80,20240805,3.65,N,205100,100,71 억,,1332766,N,N,10,N,00,N +20241126,091034,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1818,-2,5,-0.11,72623058,39840,10.90,1829,1829,1816,2365,1274,1820,1822.87,1.85,0,-19021,1864,1841,1811,1788,1758,1853,1800,72,545,100,1340,1,1,71963431,1308,12.54,1.22,12,0.06,145.00,1489.00,3180,20240109,-42.83,1616,20240805,12.50,3180,-42.83,20240109,1616,12.50,20240805,3180,-42.83,20240109,1616,12.50,20240805,3.65,N,205100,100,71 억,,1332766,N,N,10,N,00,N 20241125,161006,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1820,47,2,2.65,659205764,364343,100.55,1800,1834,1781,2300,1242,1773,1809.20,1.68,0,124061,1843,1807,1790,1754,1737,1799,1746,72,527,100,1310,1,1,71963431,1310,12.55,1.22,12,0.51,145.00,1489.00,3180,20240109,-42.77,1616,20240805,12.62,3180,-42.77,20240109,1616,12.62,20240805,3180,-42.77,20240109,1616,12.62,20240805,3.62,N,205100,100,71 억,,1208495,N,N,10,N,00,N 20241125,151027,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1812,39,2,2.20,622912648,344390,95.04,1800,1834,1781,2300,1242,1773,1808.74,1.68,0,122501,1843,1807,1790,1754,1737,1799,1746,72,527,100,1310,1,1,71963431,1304,12.50,1.22,12,0.48,145.00,1489.00,3180,20240109,-43.02,1616,20240805,12.13,3180,-43.02,20240109,1616,12.13,20240805,3180,-43.02,20240109,1616,12.13,20240805,3.62,N,205100,100,71 억,,1208495,N,N,35,N,00,N 20241125,141024,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1816,43,2,2.43,551505379,305041,84.18,1800,1834,1781,2300,1242,1773,1807.97,1.68,0,119088,1843,1807,1790,1754,1737,1799,1746,72,527,100,1310,1,1,71963431,1307,12.52,1.22,12,0.42,145.00,1489.00,3180,20240109,-42.89,1616,20240805,12.38,3180,-42.89,20240109,1616,12.38,20240805,3180,-42.89,20240109,1616,12.38,20240805,3.62,N,205100,100,71 억,,1208495,N,N,35,N,00,N diff --git a/205470/price/prices-20241101.csv b/205470/price/prices-20241101.csv index 28d18fa497b4..37f5f3c63717 100644 --- a/205470/price/prices-20241101.csv +++ b/205470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1864,-21,5,-1.11,6878792796,3643925,60.93,1889,1940,1850,2450,1320,1885,1887.89,7.85,0,-248676,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2412,-4.36,0.76,12,2.82,-428.00,2453.00,3235,20240819,-42.38,1489,20241015,25.18,3235,-42.38,20240819,1489,25.18,20241015,3235,-42.38,20240819,1489,25.18,20241015,5.55,N,205470,100,129 억,,10150548,N,N,6,N,00,N +20241126,151029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1881,-4,5,-0.21,6491906381,3436821,57.46,1889,1940,1850,2450,1320,1885,1888.93,7.85,0,-302737,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2434,-4.39,0.77,12,2.66,-428.00,2453.00,3235,20240819,-41.85,1489,20241015,26.33,3235,-41.85,20240819,1489,26.33,20241015,3235,-41.85,20240819,1489,26.33,20241015,5.55,N,205470,100,129 억,,10150548,N,N,0,N,00,N +20241126,141030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1863,-22,5,-1.17,5907186641,3124782,52.25,1889,1940,1850,2450,1320,1885,1890.43,7.85,0,-363363,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2410,-4.35,0.76,12,2.42,-428.00,2453.00,3235,20240819,-42.41,1489,20241015,25.12,3235,-42.41,20240819,1489,25.12,20241015,3235,-42.41,20240819,1489,25.12,20241015,5.55,N,205470,100,129 억,,10150548,N,N,0,N,00,N +20241126,131027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1860,-25,5,-1.33,5471318465,2889982,48.32,1889,1940,1858,2450,1320,1885,1893.20,7.85,0,-383341,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2406,-4.35,0.76,12,2.23,-428.00,2453.00,3235,20240819,-42.50,1489,20241015,24.92,3235,-42.50,20240819,1489,24.92,20241015,3235,-42.50,20240819,1489,24.92,20241015,5.55,N,205470,100,129 억,,10150548,N,N,0,N,00,N +20241126,121032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1874,-11,5,-0.58,5112294387,2697376,45.10,1889,1940,1858,2450,1320,1885,1895.28,7.85,0,-349417,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2424,-4.38,0.76,12,2.08,-428.00,2453.00,3235,20240819,-42.07,1489,20241015,25.86,3235,-42.07,20240819,1489,25.86,20241015,3235,-42.07,20240819,1489,25.86,20241015,5.55,N,205470,100,129 억,,10150548,N,N,0,N,00,N +20241126,111036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1869,-16,5,-0.85,4826025519,2544341,42.54,1889,1940,1858,2450,1320,1885,1896.77,7.85,0,-330173,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2418,-4.37,0.76,12,1.97,-428.00,2453.00,3235,20240819,-42.23,1489,20241015,25.52,3235,-42.23,20240819,1489,25.52,20241015,3235,-42.23,20240819,1489,25.52,20241015,5.55,N,205470,100,129 억,,10150548,N,N,0,N,00,N +20241126,101044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1862,-23,5,-1.22,4333110317,2281108,38.14,1889,1940,1858,2450,1320,1885,1899.56,7.85,0,-311667,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2409,-4.35,0.76,12,1.76,-428.00,2453.00,3235,20240819,-42.44,1489,20241015,25.05,3235,-42.44,20240819,1489,25.05,20241015,3235,-42.44,20240819,1489,25.05,20241015,5.55,N,205470,100,129 억,,10150548,N,N,0,N,00,N +20241126,091034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1919,34,2,1.80,868822562,459640,7.69,1889,1925,1860,2450,1320,1885,1890.23,7.85,0,-70324,2023,1954,1881,1812,1739,1988,1846,130,565,100,1310,1,1,129375009,2483,-4.48,0.78,12,0.36,-428.00,2453.00,3235,20240819,-40.68,1489,20241015,28.88,3235,-40.68,20240819,1489,28.88,20241015,3235,-40.68,20240819,1489,28.88,20241015,5.55,N,205470,100,129 억,,10150548,N,N,0,N,00,N 20241125,161007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1885,75,2,4.14,11103918360,5883968,132.31,1810,1950,1808,2350,1267,1810,1887.20,7.51,0,431645,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2439,-4.40,0.77,12,4.55,-428.00,2453.00,3235,20240819,-41.73,1489,20241015,26.60,3235,-41.73,20240819,1489,26.60,20241015,3235,-41.73,20240819,1489,26.60,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N 20241125,151028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1880,70,2,3.87,10443694063,5533839,124.44,1810,1950,1808,2350,1267,1810,1887.28,7.51,0,334454,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2432,-4.39,0.77,12,4.28,-428.00,2453.00,3235,20240819,-41.89,1489,20241015,26.26,3235,-41.89,20240819,1489,26.26,20241015,3235,-41.89,20240819,1489,26.26,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N 20241125,141024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1867,57,2,3.15,9771088577,5173815,116.34,1810,1950,1808,2350,1267,1810,1888.61,7.51,0,253401,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2415,-4.36,0.76,12,4.00,-428.00,2453.00,3235,20240819,-42.29,1489,20241015,25.39,3235,-42.29,20240819,1489,25.39,20241015,3235,-42.29,20240819,1489,25.39,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N diff --git a/205500/price/prices-20241101.csv b/205500/price/prices-20241101.csv index 25990fbd496a..355163643025 100644 --- a/205500/price/prices-20241101.csv +++ b/205500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1024,-10,5,-0.97,55287379,54425,115.93,1034,1034,1000,1344,724,1034,1015.85,0.21,0,839,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,532,-3.97,1.77,12,0.10,-258.00,580.00,2245,20240207,-54.39,980,20241112,4.49,2245,-54.39,20240207,980,4.49,20241112,2245,-54.39,20240207,980,4.49,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N +20241126,151030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1022,-12,5,-1.16,51408899,50630,107.85,1034,1034,1000,1344,724,1034,1015.38,0.21,0,1303,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,531,-3.96,1.76,12,0.10,-258.00,580.00,2245,20240207,-54.48,980,20241112,4.29,2245,-54.48,20240207,980,4.29,20241112,2245,-54.48,20240207,980,4.29,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N +20241126,141031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1023,-11,5,-1.06,47507923,46788,99.66,1034,1034,1000,1344,724,1034,1015.39,0.21,0,1081,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,531,-3.97,1.76,12,0.09,-258.00,580.00,2245,20240207,-54.43,980,20241112,4.39,2245,-54.43,20240207,980,4.39,20241112,2245,-54.43,20240207,980,4.39,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N +20241126,131027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1029,-5,5,-0.48,46008488,45325,96.55,1034,1034,1000,1344,724,1034,1015.08,0.21,0,1339,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,534,-3.99,1.77,12,0.09,-258.00,580.00,2245,20240207,-54.16,980,20241112,5.00,2245,-54.16,20240207,980,5.00,20241112,2245,-54.16,20240207,980,5.00,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N +20241126,121033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1029,-5,5,-0.48,40696466,40159,85.54,1034,1034,1000,1344,724,1034,1013.38,0.21,0,1422,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,534,-3.99,1.77,12,0.08,-258.00,580.00,2245,20240207,-54.16,980,20241112,5.00,2245,-54.16,20240207,980,5.00,20241112,2245,-54.16,20240207,980,5.00,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N +20241126,111037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1029,-5,5,-0.48,40483566,39952,85.10,1034,1034,1000,1344,724,1034,1013.31,0.21,0,1440,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,534,-3.99,1.77,12,0.08,-258.00,580.00,2245,20240207,-54.16,980,20241112,5.00,2245,-54.16,20240207,980,5.00,20241112,2245,-54.16,20240207,980,5.00,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N +20241126,101044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1003,-31,5,-3.00,17338545,17033,36.28,1034,1034,1003,1344,724,1034,1017.94,0.21,0,1455,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,521,-3.89,1.73,12,0.03,-258.00,580.00,2245,20240207,-55.32,980,20241112,2.35,2245,-55.32,20240207,980,2.35,20241112,2245,-55.32,20240207,980,2.35,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N +20241126,091034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1034,0,3,0.00,4084300,3950,8.41,1034,1034,1034,1344,724,1034,1034.00,0.21,0,-532,1088,1061,1038,1011,988,1049,999,260,310,500,720,1,1,51928120,537,-4.01,1.78,12,0.01,-258.00,580.00,2245,20240207,-53.94,980,20241112,5.51,2245,-53.94,20240207,980,5.51,20241112,2245,-53.94,20240207,980,5.51,20241112,0.00,N,205500,500,259 억,,109463,N,N,0,N,00,N 20241125,161007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1034,-9,5,-0.86,48291224,46947,51.87,1043,1065,1015,1355,731,1043,1028.63,0.20,0,3756,1065,1053,1037,1025,1009,1060,1032,260,312,500,730,1,1,51928120,537,-4.01,1.78,12,0.09,-258.00,580.00,2245,20240207,-53.94,980,20241112,5.51,2245,-53.94,20240207,980,5.51,20241112,2245,-53.94,20240207,980,5.51,20241112,0.00,N,205500,500,259 억,,105707,N,N,0,N,00,N 20241125,151028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1023,-20,5,-1.92,37215680,36196,39.99,1043,1065,1015,1355,731,1043,1028.17,0.20,0,4036,1065,1053,1037,1025,1009,1060,1032,260,312,500,730,1,1,51928120,531,-3.97,1.76,12,0.07,-258.00,580.00,2245,20240207,-54.43,980,20241112,4.39,2245,-54.43,20240207,980,4.39,20241112,2245,-54.43,20240207,980,4.39,20241112,0.00,N,205500,500,259 억,,105707,N,N,0,N,00,N 20241125,141025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1023,-20,5,-1.92,34237925,33285,36.77,1043,1065,1015,1355,731,1043,1028.63,0.20,0,3869,1065,1053,1037,1025,1009,1060,1032,260,312,500,730,1,1,51928120,531,-3.97,1.76,12,0.06,-258.00,580.00,2245,20240207,-54.43,980,20241112,4.39,2245,-54.43,20240207,980,4.39,20241112,2245,-54.43,20240207,980,4.39,20241112,0.00,N,205500,500,259 억,,105707,N,N,0,N,00,N diff --git a/206400/price/prices-20241101.csv b/206400/price/prices-20241101.csv index 8b05a31c15ed..89d21f4a690d 100644 --- a/206400/price/prices-20241101.csv +++ b/206400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161020,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3730,5,2,0.13,154332815,41388,26.96,3745,3765,3675,4840,2610,3725,3728.93,0.00,0,5698,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1360,-14.24,1.40,12,0.11,-262.00,2655.00,4890,20240214,-23.72,2730,20240909,36.63,4890,-23.72,20240214,2730,36.63,20240909,4890,-23.72,20240214,2730,36.63,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N +20241126,151030,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3735,10,2,0.27,147884935,39651,25.83,3745,3765,3675,4840,2610,3725,3729.66,0.00,0,5579,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1361,-14.26,1.41,12,0.11,-262.00,2655.00,4890,20240214,-23.62,2730,20240909,36.81,4890,-23.62,20240214,2730,36.81,20240909,4890,-23.62,20240214,2730,36.81,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N +20241126,141031,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3735,10,2,0.27,112245150,30070,19.59,3745,3765,3675,4840,2610,3725,3732.80,0.00,0,2078,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1361,-14.26,1.41,12,0.08,-262.00,2655.00,4890,20240214,-23.62,2730,20240909,36.81,4890,-23.62,20240214,2730,36.81,20240909,4890,-23.62,20240214,2730,36.81,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N +20241126,131027,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,20,2,0.54,101345015,27144,17.68,3745,3765,3675,4840,2610,3725,3733.61,0.00,0,2046,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1365,-14.29,1.41,12,0.07,-262.00,2655.00,4890,20240214,-23.42,2730,20240909,37.18,4890,-23.42,20240214,2730,37.18,20240909,4890,-23.42,20240214,2730,37.18,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N +20241126,121033,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,35,2,0.94,97726110,26177,17.05,3745,3765,3675,4840,2610,3725,3733.28,0.00,0,1962,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1370,-14.35,1.42,12,0.07,-262.00,2655.00,4890,20240214,-23.11,2730,20240909,37.73,4890,-23.11,20240214,2730,37.73,20240909,4890,-23.11,20240214,2730,37.73,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N +20241126,111037,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3735,10,2,0.27,59101970,15874,10.34,3745,3750,3675,4840,2610,3725,3723.19,0.00,0,-2941,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1361,-14.26,1.41,12,0.04,-262.00,2655.00,4890,20240214,-23.62,2730,20240909,36.81,4890,-23.62,20240214,2730,36.81,20240909,4890,-23.62,20240214,2730,36.81,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N +20241126,101044,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3735,10,2,0.27,47025455,12625,8.22,3745,3750,3675,4840,2610,3725,3724.79,0.00,0,-3403,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1361,-14.26,1.41,12,0.03,-262.00,2655.00,4890,20240214,-23.62,2730,20240909,36.81,4890,-23.62,20240214,2730,36.81,20240909,4890,-23.62,20240214,2730,36.81,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N +20241126,091035,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3730,5,2,0.13,22384985,6000,3.91,3745,3750,3675,4840,2610,3725,3730.83,0.00,0,-3626,4015,3870,3655,3510,3295,3762,3402,182,1115,500,2600,5,1,36448278,1360,-14.24,1.40,12,0.02,-262.00,2655.00,4890,20240214,-23.72,2730,20240909,36.63,4890,-23.72,20240214,2730,36.63,20240909,4890,-23.72,20240214,2730,36.63,20240909,2.38,N,206400,500,182 억,,0,N,N,0,N,00,N 20241125,161007,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3725,-15,5,-0.40,558051200,152258,142.73,3800,3800,3440,4860,2620,3740,3665.17,0.00,0,2688,3903,3821,3733,3651,3563,3862,3692,182,1120,500,2610,5,1,36448278,1358,-14.22,1.40,12,0.42,-262.00,2655.00,4890,20240214,-23.82,2730,20240909,36.45,4890,-23.82,20240214,2730,36.45,20240909,4890,-23.82,20240214,2730,36.45,20240909,2.37,N,206400,500,182 억,,0,N,N,0,N,00,N 20241125,151028,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3670,-70,5,-1.87,501950155,137110,128.53,3800,3800,3440,4860,2620,3740,3660.93,0.00,0,4236,3903,3821,3733,3651,3563,3862,3692,182,1120,500,2610,5,1,36448278,1338,-14.01,1.38,12,0.38,-262.00,2655.00,4890,20240214,-24.95,2730,20240909,34.43,4890,-24.95,20240214,2730,34.43,20240909,4890,-24.95,20240214,2730,34.43,20240909,2.37,N,206400,500,182 억,,0,N,N,0,N,00,N 20241125,141025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3665,-75,5,-2.01,408973605,111528,104.55,3800,3800,3440,4860,2620,3740,3667.00,0.00,0,4607,3903,3821,3733,3651,3563,3862,3692,182,1120,500,2610,5,1,36448278,1336,-13.99,1.38,12,0.31,-262.00,2655.00,4890,20240214,-25.05,2730,20240909,34.25,4890,-25.05,20240214,2730,34.25,20240909,4890,-25.05,20240214,2730,34.25,20240909,2.37,N,206400,500,182 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20241101.csv b/206560/price/prices-20241101.csv index 589ff13e93f0..80088f3ee162 100644 --- a/206560/price/prices-20241101.csv +++ b/206560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161020,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8540,170,2,2.03,1930255200,228921,65.00,8340,8540,8220,10880,5860,8370,8431.04,1.20,0,-20,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2170,-142.33,3.91,12,0.90,-60.00,2186.00,10620,20240109,-19.59,4870,20240805,75.36,10620,-19.59,20240109,4870,75.36,20240805,10620,-19.59,20240109,4870,75.36,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N +20241126,151030,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8470,100,2,1.19,1816644360,215595,61.21,8340,8530,8220,10880,5860,8370,8426.19,1.20,0,-1539,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2152,-141.17,3.87,12,0.85,-60.00,2186.00,10620,20240109,-20.24,4870,20240805,73.92,10620,-20.24,20240109,4870,73.92,20240805,10620,-20.24,20240109,4870,73.92,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N +20241126,141031,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8480,110,2,1.31,1605837140,190781,54.17,8340,8510,8220,10880,5860,8370,8417.18,1.20,0,-5175,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2155,-141.33,3.88,12,0.75,-60.00,2186.00,10620,20240109,-20.15,4870,20240805,74.13,10620,-20.15,20240109,4870,74.13,20240805,10620,-20.15,20240109,4870,74.13,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N +20241126,131028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,130,2,1.55,1456494520,173115,49.15,8340,8510,8220,10880,5860,8370,8413.45,1.20,0,-5991,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2160,-141.67,3.89,12,0.68,-60.00,2186.00,10620,20240109,-19.96,4870,20240805,74.54,10620,-19.96,20240109,4870,74.54,20240805,10620,-19.96,20240109,4870,74.54,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N +20241126,121033,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,70,2,0.84,1236996960,147229,41.80,8340,8500,8220,10880,5860,8370,8401.86,1.20,0,-8464,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2145,-140.67,3.86,12,0.58,-60.00,2186.00,10620,20240109,-20.53,4870,20240805,73.31,10620,-20.53,20240109,4870,73.31,20240805,10620,-20.53,20240109,4870,73.31,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N +20241126,111037,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8450,80,2,0.96,994985480,118666,33.69,8340,8480,8220,10880,5860,8370,8384.76,1.20,0,-3193,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2147,-140.83,3.87,12,0.47,-60.00,2186.00,10620,20240109,-20.43,4870,20240805,73.51,10620,-20.43,20240109,4870,73.51,20240805,10620,-20.43,20240109,4870,73.51,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N +20241126,101044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8410,40,2,0.48,766278330,91517,25.98,8340,8480,8220,10880,5860,8370,8373.07,1.20,0,-5890,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2137,-140.17,3.85,12,0.36,-60.00,2186.00,10620,20240109,-20.81,4870,20240805,72.69,10620,-20.81,20240109,4870,72.69,20240805,10620,-20.81,20240109,4870,72.69,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N +20241126,091035,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,20,2,0.24,292568700,35075,9.96,8340,8430,8220,10880,5860,8370,8341.23,1.20,0,-3756,8890,8630,8230,7970,7570,8760,8100,127,2510,500,6020,10,1,25411736,2132,-139.83,3.84,12,0.14,-60.00,2186.00,10620,20240109,-21.00,4870,20240805,72.28,10620,-21.00,20240109,4870,72.28,20240805,10620,-21.00,20240109,4870,72.28,20240805,2.43,N,206560,500,127 억,,304463,N,N,0,N,00,N 20241125,161007,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,510,2,6.49,2901624180,349107,288.58,7830,8490,7830,10210,5510,7860,8311.46,0.69,0,131671,8013,7936,7883,7806,7753,7975,7845,127,2350,500,5650,10,1,25411736,2127,-139.50,3.83,12,1.37,-60.00,2186.00,10620,20240109,-21.19,4870,20240805,71.87,10620,-21.19,20240109,4870,71.87,20240805,10620,-21.19,20240109,4870,71.87,20240805,2.41,N,206560,500,127 억,,174769,N,N,167,N,00,N 20241125,151029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,440,2,5.60,2808961520,338021,279.42,7830,8490,7830,10210,5510,7860,8310.02,0.69,0,132782,8013,7936,7883,7806,7753,7975,7845,127,2350,500,5650,10,1,25411736,2109,-138.33,3.80,12,1.33,-60.00,2186.00,10620,20240109,-21.85,4870,20240805,70.43,10620,-21.85,20240109,4870,70.43,20240805,10620,-21.85,20240109,4870,70.43,20240805,2.41,N,206560,500,127 억,,174769,N,N,167,N,00,N 20241125,141025,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,430,2,5.47,2633351060,316905,261.97,7830,8490,7830,10210,5510,7860,8309.59,0.69,0,131578,8013,7936,7883,7806,7753,7975,7845,127,2350,500,5650,10,1,25411736,2107,-138.17,3.79,12,1.25,-60.00,2186.00,10620,20240109,-21.94,4870,20240805,70.23,10620,-21.94,20240109,4870,70.23,20240805,10620,-21.94,20240109,4870,70.23,20240805,2.41,N,206560,500,127 억,,174769,N,N,167,N,00,N diff --git a/206640/price/prices-20241101.csv b/206640/price/prices-20241101.csv index 796d7572e8be..a67becf65f00 100644 --- a/206640/price/prices-20241101.csv +++ b/206640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161020,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15700,610,2,4.04,1563350440,100509,56.85,15090,15760,15090,19610,10570,15090,15554.33,2.35,0,29913,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3687,14.21,1.77,12,0.43,1105.00,8846.00,22150,20231220,-29.12,13350,20241022,17.60,21050,-25.42,20240819,13350,17.60,20241022,22150,-29.12,20231220,13350,17.60,20241022,4.80,N,206640,1000,234 억,,550918,N,N,270,N,00,N +20241126,151031,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15740,650,2,4.31,1518226310,97636,55.22,15090,15760,15090,19610,10570,15090,15549.86,2.35,0,30441,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3697,14.24,1.78,12,0.42,1105.00,8846.00,22150,20231220,-28.94,13350,20241022,17.90,21050,-25.23,20240819,13350,17.90,20241022,22150,-28.94,20231220,13350,17.90,20241022,4.80,N,206640,1000,234 억,,550918,N,N,85,N,00,N +20241126,141032,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15610,520,2,3.45,1315294010,84706,47.91,15090,15700,15090,19610,10570,15090,15527.75,2.35,0,22254,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3666,14.13,1.76,12,0.36,1105.00,8846.00,22150,20231220,-29.53,13350,20241022,16.93,21050,-25.84,20240819,13350,16.93,20241022,22150,-29.53,20231220,13350,16.93,20241022,4.80,N,206640,1000,234 억,,550918,N,N,85,N,00,N +20241126,131028,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15640,550,2,3.64,1233819930,79492,44.96,15090,15700,15090,19610,10570,15090,15521.31,2.35,0,24663,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3673,14.15,1.77,12,0.34,1105.00,8846.00,22150,20231220,-29.39,13350,20241022,17.15,21050,-25.70,20240819,13350,17.15,20241022,22150,-29.39,20231220,13350,17.15,20241022,4.80,N,206640,1000,234 억,,550918,N,N,85,N,00,N +20241126,121033,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15630,540,2,3.58,1172461890,75570,42.74,15090,15700,15090,19610,10570,15090,15514.91,2.35,0,26021,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3671,14.14,1.77,12,0.32,1105.00,8846.00,22150,20231220,-29.44,13350,20241022,17.08,21050,-25.75,20240819,13350,17.08,20241022,22150,-29.44,20231220,13350,17.08,20241022,4.80,N,206640,1000,234 억,,550918,N,N,85,N,00,N +20241126,111038,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15650,560,2,3.71,1006603940,64975,36.75,15090,15700,15090,19610,10570,15090,15492.17,2.35,0,24088,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3676,14.16,1.77,12,0.28,1105.00,8846.00,22150,20231220,-29.35,13350,20241022,17.23,21050,-25.65,20240819,13350,17.23,20241022,22150,-29.35,20231220,13350,17.23,20241022,4.80,N,206640,1000,234 억,,550918,N,N,85,N,00,N +20241126,101045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15480,390,2,2.58,668789740,43283,24.48,15090,15650,15090,19610,10570,15090,15451.56,2.35,0,18823,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3636,14.01,1.75,12,0.18,1105.00,8846.00,22150,20231220,-30.11,13350,20241022,15.96,21050,-26.46,20240819,13350,15.96,20241022,22150,-30.11,20231220,13350,15.96,20241022,4.80,N,206640,1000,234 억,,550918,N,N,85,N,00,N +20241126,091035,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15230,140,2,0.93,56423000,3721,2.10,15090,15270,15090,19610,10570,15090,15163.40,2.35,0,-1385,16310,15700,15350,14740,14390,15525,14565,235,4520,1000,10860,10,1,23486560,3577,13.78,1.72,12,0.02,1105.00,8846.00,22150,20231220,-31.24,13350,20241022,14.08,21050,-27.65,20240819,13350,14.08,20241022,22150,-31.24,20231220,13350,14.08,20241022,4.80,N,206640,1000,234 억,,550918,N,N,85,N,00,N 20241125,161008,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15090,-670,5,-4.25,2700010670,176418,201.26,15910,15960,15000,20450,11040,15760,15304.66,2.50,0,-26784,16173,15966,15783,15576,15393,16070,15680,235,4690,1000,11340,10,1,23486560,3544,13.66,1.71,12,0.75,1105.00,8846.00,22150,20231220,-31.87,13350,20241022,13.03,21050,-28.31,20240819,13350,13.03,20241022,22150,-31.87,20231220,13350,13.03,20241022,4.79,N,206640,1000,234 억,,587126,N,N,85,N,00,N 20241125,151029,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15080,-680,5,-4.31,2600509190,169822,193.74,15910,15960,15000,20450,11040,15760,15313.15,2.50,0,-23406,16173,15966,15783,15576,15393,16070,15680,235,4690,1000,11340,10,1,23486560,3542,13.65,1.70,12,0.72,1105.00,8846.00,22150,20231220,-31.92,13350,20241022,12.96,21050,-28.36,20240819,13350,12.96,20241022,22150,-31.92,20231220,13350,12.96,20241022,4.79,N,206640,1000,234 억,,587126,N,N,26,N,00,N 20241125,141026,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15170,-590,5,-3.74,2120728250,138022,157.46,15910,15960,15160,20450,11040,15760,15365.15,2.50,0,-19621,16173,15966,15783,15576,15393,16070,15680,235,4690,1000,11340,10,1,23486560,3563,13.73,1.71,12,0.59,1105.00,8846.00,22150,20231220,-31.51,13350,20241022,13.63,21050,-27.93,20240819,13350,13.63,20241022,22150,-31.51,20231220,13350,13.63,20241022,4.79,N,206640,1000,234 억,,587126,N,N,26,N,00,N diff --git a/206650/price/prices-20241101.csv b/206650/price/prices-20241101.csv index c12c42dd9961..9db17713b1f6 100644 --- a/206650/price/prices-20241101.csv +++ b/206650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12810,-210,5,-1.61,4319930970,340025,101.29,13060,13110,12490,16920,9120,13020,12704.38,9.85,0,-68117,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4680,-33.62,4.19,12,0.93,-381.00,3055.00,18800,20241106,-31.86,8740,20231204,46.57,18800,-31.86,20241106,9350,37.01,20240805,18800,-31.86,20241106,8740,46.57,20231204,1.90,N,206650,500,182 억,,3598594,N,N,428,N,00,N +20241126,151031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12810,-210,5,-1.61,4140911560,326047,97.12,13060,13110,12490,16920,9120,13020,12700.25,9.85,0,-66971,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4680,-33.62,4.19,12,0.89,-381.00,3055.00,18800,20241106,-31.86,8740,20231204,46.57,18800,-31.86,20241106,9350,37.01,20240805,18800,-31.86,20241106,8740,46.57,20231204,1.90,N,206650,500,182 억,,3598594,N,N,265,N,00,N +20241126,141032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12650,-370,5,-2.84,3539132410,278831,83.06,13060,13110,12490,16920,9120,13020,12692.63,9.85,0,-66612,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4622,-33.20,4.14,12,0.76,-381.00,3055.00,18800,20241106,-32.71,8740,20231204,44.74,18800,-32.71,20241106,9350,35.29,20240805,18800,-32.71,20241106,8740,44.74,20231204,1.90,N,206650,500,182 억,,3598594,N,N,265,N,00,N +20241126,131028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12550,-470,5,-3.61,3020432780,237681,70.80,13060,13110,12490,16920,9120,13020,12707.80,9.85,0,-54049,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4585,-32.94,4.11,12,0.65,-381.00,3055.00,18800,20241106,-33.24,8740,20231204,43.59,18800,-33.24,20241106,9350,34.22,20240805,18800,-33.24,20241106,8740,43.59,20231204,1.90,N,206650,500,182 억,,3598594,N,N,265,N,00,N +20241126,121034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12590,-430,5,-3.30,2622807410,205989,61.36,13060,13110,12490,16920,9120,13020,12732.62,9.85,0,-54438,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4600,-33.04,4.12,12,0.56,-381.00,3055.00,18800,20241106,-33.03,8740,20231204,44.05,18800,-33.03,20241106,9350,34.65,20240805,18800,-33.03,20241106,8740,44.05,20231204,1.90,N,206650,500,182 억,,3598594,N,N,265,N,00,N +20241126,111038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12620,-400,5,-3.07,1864268920,145573,43.36,13060,13110,12590,16920,9120,13020,12806.27,9.85,0,-46550,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4611,-33.12,4.13,12,0.40,-381.00,3055.00,18800,20241106,-32.87,8740,20231204,44.39,18800,-32.87,20241106,9350,34.97,20240805,18800,-32.87,20241106,8740,44.39,20231204,1.90,N,206650,500,182 억,,3598594,N,N,265,N,00,N +20241126,101045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12680,-340,5,-2.61,1416570550,110167,32.82,13060,13110,12660,16920,9120,13020,12858.25,9.85,0,-32039,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4633,-33.28,4.15,12,0.30,-381.00,3055.00,18800,20241106,-32.55,8740,20231204,45.08,18800,-32.55,20241106,9350,35.61,20240805,18800,-32.55,20241106,8740,45.08,20231204,1.90,N,206650,500,182 억,,3598594,N,N,265,N,00,N +20241126,091036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,-50,5,-0.38,425502310,32705,9.74,13060,13110,12900,16920,9120,13020,13010.28,9.85,0,-6306,13286,13152,12896,12762,12506,13220,12830,183,3900,500,9630,10,1,36534307,4738,-34.04,4.25,12,0.09,-381.00,3055.00,18800,20241106,-31.01,8740,20231204,48.40,18800,-31.01,20241106,9350,38.72,20240805,18800,-31.01,20241106,8740,48.40,20231204,1.90,N,206650,500,182 억,,3598594,N,N,265,N,00,N 20241125,161008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13020,280,2,2.20,4267994950,333428,46.65,12830,13030,12640,16560,8920,12740,12798.79,10.05,0,-74734,13500,13120,12760,12380,12020,12940,12200,183,3820,500,9420,10,1,36534307,4757,-34.17,4.26,12,0.91,-381.00,3055.00,18800,20241106,-30.74,8740,20231204,48.97,18800,-30.74,20241106,9350,39.25,20240805,18800,-30.74,20241106,8740,48.97,20231204,1.91,N,206650,500,182 억,,3673197,N,N,265,N,00,N 20241125,151029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13020,280,2,2.20,3781184520,296019,41.42,12830,13030,12640,16560,8920,12740,12773.45,10.05,0,-66293,13500,13120,12760,12380,12020,12940,12200,183,3820,500,9420,10,1,36534307,4757,-34.17,4.26,12,0.81,-381.00,3055.00,18800,20241106,-30.74,8740,20231204,48.97,18800,-30.74,20241106,9350,39.25,20240805,18800,-30.74,20241106,8740,48.97,20231204,1.91,N,206650,500,182 억,,3673197,N,N,1491,N,00,N 20241125,141026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12730,-10,5,-0.08,2562876580,201079,28.13,12830,12850,12640,16560,8920,12740,12745.62,10.05,0,-52666,13500,13120,12760,12380,12020,12940,12200,183,3820,500,9420,10,1,36534307,4651,-33.41,4.17,12,0.55,-381.00,3055.00,18800,20241106,-32.29,8740,20231204,45.65,18800,-32.29,20241106,9350,36.15,20240805,18800,-32.29,20241106,8740,45.65,20231204,1.91,N,206650,500,182 억,,3673197,N,N,1491,N,00,N diff --git a/206950/price/prices-20241101.csv b/206950/price/prices-20241101.csv index 24357866fb16..968f18285d86 100644 --- a/206950/price/prices-20241101.csv +++ b/206950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161021,57,100.00,KONEX,,,N,N,N,N, ,N,2200,100,2,4.76,4600,2,0.51,2400,2400,2200,2415,1785,2100,2300.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241126,151031,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,0.26,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1751,20240828,37.06,3105,-22.71,20240424,1751,37.06,20240828,3105,-22.71,20240424,1751,37.06,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241126,141032,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,0.26,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1751,20240828,37.06,3105,-22.71,20240424,1751,37.06,20240828,3105,-22.71,20240424,1751,37.06,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241126,131029,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,0.26,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1751,20240828,37.06,3105,-22.71,20240424,1751,37.06,20240828,3105,-22.71,20240424,1751,37.06,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241126,121034,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,0.26,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1751,20240828,37.06,3105,-22.71,20240424,1751,37.06,20240828,3105,-22.71,20240424,1751,37.06,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241126,111038,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,0.26,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1751,20240828,37.06,3105,-22.71,20240424,1751,37.06,20240828,3105,-22.71,20240424,1751,37.06,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241126,101045,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,0.26,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1751,20240828,37.06,3105,-22.71,20240424,1751,37.06,20240828,3105,-22.71,20240424,1751,37.06,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241126,091036,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,0.26,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2340,2220,2060,1940,1780,2280,2000,70,315,500,1300,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1751,20240828,37.06,3105,-22.71,20240424,1751,37.06,20240828,3105,-22.71,20240424,1751,37.06,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241125,161008,57,100.00,KONEX,,,N,N,N,N, ,N,2100,202,2,10.64,754460,391,132.54,1900,2180,1900,2180,1614,1898,1929.57,0.00,0,0,1956,1926,1868,1838,1780,1942,1854,70,282,500,1170,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1751,20240828,19.93,3105,-32.37,20240424,1751,19.93,20240828,3105,-32.37,20240424,1751,19.93,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241125,151029,57,100.00,KONEX,,,N,N,N,N, ,N,2100,202,2,10.64,754460,391,132.54,1900,2180,1900,2180,1614,1898,1929.57,0.00,0,0,1956,1926,1868,1838,1780,1942,1854,70,282,500,1170,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1751,20240828,19.93,3105,-32.37,20240424,1751,19.93,20240828,3105,-32.37,20240424,1751,19.93,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241125,141026,57,100.00,KONEX,,,N,N,N,N, ,N,2100,202,2,10.64,754460,391,132.54,1900,2180,1900,2180,1614,1898,1929.57,0.00,0,0,1956,1926,1868,1838,1780,1942,1854,70,282,500,1170,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1751,20240828,19.93,3105,-32.37,20240424,1751,19.93,20240828,3105,-32.37,20240424,1751,19.93,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20241101.csv b/207490/price/prices-20241101.csv index 519e1aae1636..b5785b32b6ce 100644 --- a/207490/price/prices-20241101.csv +++ b/207490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161021,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241126,151032,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241126,141032,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241126,131029,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241126,121034,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241126,111039,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241126,101046,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241126,091036,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241125,161009,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,90.91,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6906,6902,6896,6892,6886,6905,6895,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241125,151030,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,90.91,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6906,6902,6896,6892,6886,6905,6895,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241125,141027,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6906,6902,6896,6892,6886,6905,6895,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20241101.csv b/207760/price/prices-20241101.csv index 431f58463333..63ca9d147ee5 100644 --- a/207760/price/prices-20241101.csv +++ b/207760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161022,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1267,10,2,0.80,144948126,115327,57.05,1254,1267,1244,1634,880,1257,1256.79,1.09,0,-75,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1053,-8.45,1.68,12,0.14,-150.00,752.00,3190,20240220,-60.28,1154,20241115,9.79,3190,-60.28,20240220,1154,9.79,20241115,3190,-60.28,20240220,1154,9.79,20241115,3.74,N,207760,100,83 억,,904891,N,N,1723,N,00,N +20241126,151032,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1261,4,2,0.32,121158652,96534,47.75,1254,1267,1244,1634,880,1257,1255.09,1.09,0,978,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1048,-8.41,1.68,12,0.12,-150.00,752.00,3190,20240220,-60.47,1154,20241115,9.27,3190,-60.47,20240220,1154,9.27,20241115,3190,-60.47,20240220,1154,9.27,20241115,3.74,N,207760,100,83 억,,904891,N,N,1359,N,00,N +20241126,141033,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1257,0,3,0.00,95835373,76386,37.79,1254,1267,1244,1634,880,1257,1254.62,1.09,0,-6646,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1044,-8.38,1.67,12,0.09,-150.00,752.00,3190,20240220,-60.60,1154,20241115,8.93,3190,-60.60,20240220,1154,8.93,20241115,3190,-60.60,20240220,1154,8.93,20241115,3.74,N,207760,100,83 억,,904891,N,N,1359,N,00,N +20241126,131029,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1256,-1,5,-0.08,89622177,71443,35.34,1254,1267,1244,1634,880,1257,1254.46,1.09,0,-6078,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1043,-8.37,1.67,12,0.09,-150.00,752.00,3190,20240220,-60.63,1154,20241115,8.84,3190,-60.63,20240220,1154,8.84,20241115,3190,-60.63,20240220,1154,8.84,20241115,3.74,N,207760,100,83 억,,904891,N,N,1359,N,00,N +20241126,121035,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1258,1,2,0.08,82258657,65589,32.44,1254,1267,1244,1634,880,1257,1254.15,1.09,0,-5371,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1045,-8.39,1.67,12,0.08,-150.00,752.00,3190,20240220,-60.56,1154,20241115,9.01,3190,-60.56,20240220,1154,9.01,20241115,3190,-60.56,20240220,1154,9.01,20241115,3.74,N,207760,100,83 억,,904891,N,N,1359,N,00,N +20241126,111039,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1255,-2,5,-0.16,65662043,52349,25.90,1254,1267,1244,1634,880,1257,1254.31,1.09,0,-12401,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1043,-8.37,1.67,12,0.06,-150.00,752.00,3190,20240220,-60.66,1154,20241115,8.75,3190,-60.66,20240220,1154,8.75,20241115,3190,-60.66,20240220,1154,8.75,20241115,3.74,N,207760,100,83 억,,904891,N,N,1359,N,00,N +20241126,101046,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1260,3,2,0.24,40572474,32359,16.01,1254,1267,1244,1634,880,1257,1253.82,1.09,0,-7431,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1047,-8.40,1.68,12,0.04,-150.00,752.00,3190,20240220,-60.50,1154,20241115,9.19,3190,-60.50,20240220,1154,9.19,20241115,3190,-60.50,20240220,1154,9.19,20241115,3.74,N,207760,100,83 억,,904891,N,N,1359,N,00,N +20241126,091036,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1257,0,3,0.00,8041090,6419,3.18,1254,1257,1244,1634,880,1257,1252.70,1.09,0,478,1287,1272,1242,1227,1197,1279,1234,83,377,100,800,1,1,83079783,1044,-8.38,1.67,12,0.01,-150.00,752.00,3190,20240220,-60.60,1154,20241115,8.93,3190,-60.60,20240220,1154,8.93,20241115,3190,-60.60,20240220,1154,8.93,20241115,3.74,N,207760,100,83 억,,904891,N,N,1359,N,00,N 20241125,161009,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1257,45,2,3.71,244831635,195911,94.42,1212,1257,1212,1575,849,1212,1249.71,0.95,0,113261,1260,1235,1220,1195,1180,1248,1208,83,363,100,770,1,1,83079783,1044,-8.38,1.67,12,0.24,-150.00,752.00,3190,20240220,-60.60,1154,20241115,8.93,3190,-60.60,20240220,1154,8.93,20241115,3190,-60.60,20240220,1154,8.93,20241115,3.72,N,207760,100,83 억,,792018,N,N,1356,N,00,N 20241125,151030,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1252,40,2,3.30,230146290,184220,88.79,1212,1257,1212,1575,849,1212,1249.30,0.95,0,110384,1260,1235,1220,1195,1180,1248,1208,83,363,100,770,1,1,83079783,1040,-8.35,1.66,12,0.22,-150.00,752.00,3190,20240220,-60.75,1154,20241115,8.49,3190,-60.75,20240220,1154,8.49,20241115,3190,-60.75,20240220,1154,8.49,20241115,3.72,N,207760,100,83 억,,792018,N,N,967,N,00,N 20241125,141027,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1254,42,2,3.47,218599336,174999,84.34,1212,1257,1212,1575,849,1212,1249.15,0.95,0,109932,1260,1235,1220,1195,1180,1248,1208,83,363,100,770,1,1,83079783,1042,-8.36,1.67,12,0.21,-150.00,752.00,3190,20240220,-60.69,1154,20241115,8.67,3190,-60.69,20240220,1154,8.67,20241115,3190,-60.69,20240220,1154,8.67,20241115,3.72,N,207760,100,83 억,,792018,N,N,967,N,00,N diff --git a/207940/price/prices-20241101.csv b/207940/price/prices-20241101.csv index 6420f159a5f7..9c2f11487ba3 100644 --- a/207940/price/prices-20241101.csv +++ b/207940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161022,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-29000,5,-3.03,83304578000,89493,80.19,949000,955000,921000,1245000,671000,958000,930845.84,13.20,0,-9518,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,661206,77.09,6.73,12,0.13,12051.00,138119.00,1113000,20241022,-16.53,698000,20231214,33.09,1113000,-16.53,20241022,721000,28.85,20240530,1113000,-16.53,20241022,698000,33.09,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,285,N,00,N +20241126,151032,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,926000,-32000,5,-3.34,76312642000,81963,73.44,949000,955000,921000,1245000,671000,958000,931053.21,13.20,0,-11143,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,659071,76.84,6.70,12,0.12,12051.00,138119.00,1113000,20241022,-16.80,698000,20231214,32.66,1113000,-16.80,20241022,721000,28.43,20240530,1113000,-16.80,20241022,698000,32.66,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,556,N,00,N +20241126,141033,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-29000,5,-3.03,67111611000,72048,64.56,949000,955000,921000,1245000,671000,958000,931474.78,13.20,0,-12490,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,661206,77.09,6.73,12,0.10,12051.00,138119.00,1113000,20241022,-16.53,698000,20231214,33.09,1113000,-16.53,20241022,721000,28.85,20240530,1113000,-16.53,20241022,698000,33.09,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,556,N,00,N +20241126,131030,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,927000,-31000,5,-3.24,53833149000,57688,51.69,949000,955000,924000,1245000,671000,958000,933165.97,13.20,0,-8129,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,659783,76.92,6.71,12,0.08,12051.00,138119.00,1113000,20241022,-16.71,698000,20231214,32.81,1113000,-16.71,20241022,721000,28.57,20240530,1113000,-16.71,20241022,698000,32.81,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,556,N,00,N +20241126,121035,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,928000,-30000,5,-3.13,48942016000,52418,46.97,949000,955000,924000,1245000,671000,958000,933674.68,13.20,0,-8223,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,660495,77.01,6.72,12,0.07,12051.00,138119.00,1113000,20241022,-16.62,698000,20231214,32.95,1113000,-16.62,20241022,721000,28.71,20240530,1113000,-16.62,20241022,698000,32.95,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,556,N,00,N +20241126,111039,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-29000,5,-3.03,41261747000,44146,39.56,949000,955000,924000,1245000,671000,958000,934651.31,13.20,0,-8572,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,661206,77.09,6.73,12,0.06,12051.00,138119.00,1113000,20241022,-16.53,698000,20231214,33.09,1113000,-16.53,20241022,721000,28.85,20240530,1113000,-16.53,20241022,698000,33.09,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,556,N,00,N +20241126,101046,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,-27000,5,-2.82,27168032000,28946,25.94,949000,955000,930000,1245000,671000,958000,938558.25,13.20,0,-6140,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,662630,77.25,6.74,12,0.04,12051.00,138119.00,1113000,20241022,-16.35,698000,20231214,33.38,1113000,-16.35,20241022,721000,29.13,20240530,1113000,-16.35,20241022,698000,33.38,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,556,N,00,N +20241126,091037,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,947000,-11000,5,-1.15,5803160000,6125,5.49,949000,955000,942000,1245000,671000,958000,947408.00,13.20,0,-1491,977333,967666,950333,940666,923333,972500,945500,1779,287000,2500,747240,1000,1,71174000,674018,78.58,6.86,12,0.01,12051.00,138119.00,1113000,20241022,-14.91,698000,20231214,35.67,1113000,-14.91,20241022,721000,31.35,20240530,1113000,-14.91,20241022,698000,35.67,20231214,0.08,N,207940,2500,1779 억,,9395971,N,N,556,N,00,N 20241125,161009,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,24000,2,2.57,94146043000,98926,123.86,941000,960000,933000,1214000,654000,934000,951667.66,13.19,0,11623,946000,940000,933000,927000,920000,936500,923500,1779,280000,2500,728520,1000,1,71174000,681847,79.50,6.94,12,0.14,12051.00,138119.00,1113000,20241022,-13.93,698000,20231214,37.25,1113000,-13.93,20241022,721000,32.87,20240530,1113000,-13.93,20241022,698000,37.25,20231214,0.08,N,207940,2500,1779 억,,9385271,N,N,556,N,00,N 20241125,151030,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,954000,20000,2,2.14,60301704000,63588,79.62,941000,960000,933000,1214000,654000,934000,948318.93,13.19,0,11858,946000,940000,933000,927000,920000,936500,923500,1779,280000,2500,728520,1000,1,71174000,679000,79.16,6.91,12,0.09,12051.00,138119.00,1113000,20241022,-14.29,698000,20231214,36.68,1113000,-14.29,20241022,721000,32.32,20240530,1113000,-14.29,20241022,698000,36.68,20231214,0.08,N,207940,2500,1779 억,,9385271,N,N,418,N,00,N 20241125,141027,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,953000,19000,2,2.03,51945758000,54811,68.63,941000,960000,933000,1214000,654000,934000,947725.06,13.19,0,12364,946000,940000,933000,927000,920000,936500,923500,1779,280000,2500,728520,1000,1,71174000,678288,79.08,6.90,12,0.08,12051.00,138119.00,1113000,20241022,-14.38,698000,20231214,36.53,1113000,-14.38,20241022,721000,32.18,20240530,1113000,-14.38,20241022,698000,36.53,20231214,0.08,N,207940,2500,1779 억,,9385271,N,N,418,N,00,N diff --git a/208140/price/prices-20241101.csv b/208140/price/prices-20241101.csv index 1dc62f9460d6..d4a589d8281b 100644 --- a/208140/price/prices-20241101.csv +++ b/208140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,10,2,0.36,204126270,73868,20.95,2755,2780,2750,3600,1940,2770,2763.38,1.87,0,-723,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,909,2.78,0.74,12,0.23,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,1.95,N,208140,100,32 억,,609992,N,N,71,N,00,N +20241126,151033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,10,2,0.36,182652150,66121,18.75,2755,2780,2750,3600,1940,2770,2762.39,1.87,0,-5450,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,909,2.78,0.74,12,0.20,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,1.95,N,208140,100,32 억,,609992,N,N,14,N,00,N +20241126,141033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,5,2,0.18,171005615,61922,17.56,2755,2780,2750,3600,1940,2770,2761.63,1.87,0,-5450,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,907,2.78,0.74,12,0.19,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.95,N,208140,100,32 억,,609992,N,N,14,N,00,N +20241126,131030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,-10,5,-0.36,167560415,60678,17.21,2755,2780,2750,3600,1940,2770,2761.47,1.87,0,-5572,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,902,2.76,0.74,12,0.19,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,1.95,N,208140,100,32 억,,609992,N,N,14,N,00,N +20241126,121035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,5,2,0.18,144524335,52343,14.85,2755,2775,2750,3600,1940,2770,2761.10,1.87,0,-6357,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,907,2.78,0.74,12,0.16,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.95,N,208140,100,32 억,,609992,N,N,14,N,00,N +20241126,111039,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,-10,5,-0.36,133062665,48210,13.67,2755,2775,2750,3600,1940,2770,2760.06,1.87,0,-6357,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,902,2.76,0.74,12,0.15,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,1.95,N,208140,100,32 억,,609992,N,N,14,N,00,N +20241126,101047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,0,3,0.00,104243615,37793,10.72,2755,2775,2750,3600,1940,2770,2758.28,1.87,0,-5671,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,905,2.77,0.74,12,0.12,999.00,3733.00,3430,20240425,-19.24,2350,20240909,17.87,3430,-19.24,20240425,2350,17.87,20240909,3430,-19.24,20240425,2350,17.87,20240909,1.95,N,208140,100,32 억,,609992,N,N,14,N,00,N +20241126,091037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2750,-20,5,-0.72,60022035,21801,6.18,2755,2765,2750,3600,1940,2770,2753.18,1.87,0,1403,2883,2826,2793,2736,2703,2810,2720,33,830,100,1990,5,1,32684246,899,2.75,0.74,12,0.07,999.00,3733.00,3430,20240425,-19.83,2350,20240909,17.02,3430,-19.83,20240425,2350,17.02,20240909,3430,-19.83,20240425,2350,17.02,20240909,1.95,N,208140,100,32 억,,609992,N,N,14,N,00,N 20241125,161010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,-20,5,-0.72,978794985,350798,228.93,2795,2850,2760,3625,1955,2790,2790.31,1.97,0,-37337,2833,2811,2793,2771,2753,2802,2762,33,835,100,2000,5,1,32684246,905,2.77,0.74,12,1.07,999.00,3733.00,3430,20240425,-19.24,2350,20240909,17.87,3430,-19.24,20240425,2350,17.87,20240909,3430,-19.24,20240425,2350,17.87,20240909,1.98,N,208140,100,32 억,,644284,N,N,14,N,00,N 20241125,151031,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-5,5,-0.18,914013965,327422,213.68,2795,2850,2760,3625,1955,2790,2791.55,1.97,0,-35571,2833,2811,2793,2771,2753,2802,2762,33,835,100,2000,5,1,32684246,910,2.79,0.75,12,1.00,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,1.98,N,208140,100,32 억,,644284,N,N,74,N,00,N 20241125,141028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,-15,5,-0.54,371575960,133587,87.18,2795,2800,2760,3625,1955,2790,2781.53,1.97,0,-13165,2833,2811,2793,2771,2753,2802,2762,33,835,100,2000,5,1,32684246,907,2.78,0.74,12,0.41,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.98,N,208140,100,32 억,,644284,N,N,74,N,00,N diff --git a/208340/price/prices-20241101.csv b/208340/price/prices-20241101.csv index 616e44cce2de..51496330ec44 100644 --- a/208340/price/prices-20241101.csv +++ b/208340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161023,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241126,151033,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241126,141034,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241126,131030,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241126,121036,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241126,111040,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241126,101047,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241126,091037,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241125,161010,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241125,151031,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241125,141028,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20241101.csv b/208350/price/prices-20241101.csv index 98eaa1033fa6..1df1d973e1b0 100644 --- a/208350/price/prices-20241101.csv +++ b/208350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-10,5,-0.33,8479260,2806,51.68,3035,3150,3000,3910,2110,3010,3021.83,0.61,0,16,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,265,2.24,0.49,12,0.03,1337.00,6161.00,4810,20231215,-37.63,2760,20240805,8.70,4725,-36.51,20240604,2760,8.70,20240805,4810,-37.63,20231215,2760,8.70,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N +20241126,151033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3015,5,2,0.17,8118920,2686,49.47,3035,3150,3005,3910,2110,3010,3022.68,0.61,0,51,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,266,2.26,0.49,12,0.03,1337.00,6161.00,4810,20231215,-37.32,2760,20240805,9.24,4725,-36.19,20240604,2760,9.24,20240805,4810,-37.32,20231215,2760,9.24,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N +20241126,141034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,15,2,0.50,3659830,1205,22.19,3035,3150,3010,3910,2110,3010,3037.20,0.61,0,39,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,267,2.26,0.49,12,0.01,1337.00,6161.00,4810,20231215,-37.11,2760,20240805,9.60,4725,-35.98,20240604,2760,9.60,20240805,4810,-37.11,20231215,2760,9.60,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N +20241126,131030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,20,2,0.66,3617480,1191,21.93,3035,3150,3010,3910,2110,3010,3037.35,0.61,0,39,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,268,2.27,0.49,12,0.01,1337.00,6161.00,4810,20231215,-37.01,2760,20240805,9.78,4725,-35.87,20240604,2760,9.78,20240805,4810,-37.01,20231215,2760,9.78,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N +20241126,121036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,40,2,1.33,3463365,1140,20.99,3035,3150,3010,3910,2110,3010,3038.04,0.61,0,82,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,270,2.28,0.50,12,0.01,1337.00,6161.00,4810,20231215,-36.59,2760,20240805,10.51,4725,-35.45,20240604,2760,10.51,20240805,4810,-36.59,20231215,2760,10.51,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N +20241126,111040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,35,2,1.16,3284465,1081,19.91,3035,3150,3010,3910,2110,3010,3038.36,0.61,0,76,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,269,2.28,0.49,12,0.01,1337.00,6161.00,4810,20231215,-36.69,2760,20240805,10.33,4725,-35.56,20240604,2760,10.33,20240805,4810,-36.69,20231215,2760,10.33,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N +20241126,101047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,15,2,0.50,3036265,999,18.40,3035,3150,3010,3910,2110,3010,3039.30,0.61,0,18,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,267,2.26,0.49,12,0.01,1337.00,6161.00,4810,20231215,-37.11,2760,20240805,9.60,4725,-35.98,20240604,2760,9.60,20240805,4810,-37.11,20231215,2760,9.60,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N +20241126,091038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,40,2,1.33,424605,136,2.50,3035,3150,3035,3910,2110,3010,3122.10,0.61,0,-29,3123,3066,3028,2971,2933,3095,3000,44,900,500,1980,5,1,8838549,270,2.28,0.50,12,0.00,1337.00,6161.00,4810,20231215,-36.59,2760,20240805,10.51,4725,-35.45,20240604,2760,10.51,20240805,4810,-36.59,20231215,2760,10.51,20240805,0.00,N,208350,500,44 억,,53720,N,N,0,N,00,N 20241125,161010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3010,15,2,0.50,16337330,5430,138.27,2995,3085,2990,3890,2100,2995,3008.72,0.59,0,1618,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,266,2.25,0.49,12,0.06,1337.00,6161.00,4810,20231215,-37.42,2760,20240805,9.06,4725,-36.30,20240604,2760,9.06,20240805,4810,-37.42,20231215,2760,9.06,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N 20241125,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,40,2,1.34,14928375,4962,126.36,2995,3085,2990,3890,2100,2995,3008.54,0.59,0,1686,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,268,2.27,0.49,12,0.06,1337.00,6161.00,4810,20231215,-36.90,2760,20240805,9.96,4725,-35.77,20240604,2760,9.96,20240805,4810,-36.90,20231215,2760,9.96,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N 20241125,141028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,45,2,1.50,13545440,4504,114.69,2995,3085,2990,3890,2100,2995,3007.42,0.59,0,1650,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,269,2.27,0.49,12,0.05,1337.00,6161.00,4810,20231215,-36.80,2760,20240805,10.14,4725,-35.66,20240604,2760,10.14,20240805,4810,-36.80,20231215,2760,10.14,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N diff --git a/208370/price/prices-20241101.csv b/208370/price/prices-20241101.csv index 5e8de1a1e231..26bce12958fc 100644 --- a/208370/price/prices-20241101.csv +++ b/208370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161023,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,35,2,0.74,13218216355,2735251,105.69,4900,4990,4720,6120,3300,4710,4832.70,0.63,0,-56503,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1221,22.28,2.02,12,10.63,213.00,2347.00,7790,20231128,-39.09,3425,20241115,38.54,7460,-36.39,20240109,3425,38.54,20241115,7790,-39.09,20231128,3425,38.54,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N +20241126,151034,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,35,2,0.74,12966530945,2682175,103.64,4900,4990,4720,6120,3300,4710,4834.34,0.63,0,-66281,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1221,22.28,2.02,12,10.42,213.00,2347.00,7790,20231128,-39.09,3425,20241115,38.54,7460,-36.39,20240109,3425,38.54,20241115,7790,-39.09,20231128,3425,38.54,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N +20241126,141034,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,35,2,0.74,12556500265,2596064,100.31,4900,4990,4720,6120,3300,4710,4836.75,0.63,0,-93493,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1221,22.28,2.02,12,10.09,213.00,2347.00,7790,20231128,-39.09,3425,20241115,38.54,7460,-36.39,20240109,3425,38.54,20241115,7790,-39.09,20231128,3425,38.54,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N +20241126,131031,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4770,60,2,1.27,11952675770,2468773,95.39,4900,4990,4725,6120,3300,4710,4841.55,0.63,0,-96881,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1228,22.39,2.03,12,9.59,213.00,2347.00,7790,20231128,-38.77,3425,20241115,39.27,7460,-36.06,20240109,3425,39.27,20241115,7790,-38.77,20231128,3425,39.27,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N +20241126,121036,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,135,2,2.87,9829842090,2030633,78.46,4900,4990,4725,6120,3300,4710,4840.78,0.63,0,-91374,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1247,22.75,2.06,12,7.89,213.00,2347.00,7790,20231128,-37.80,3425,20241115,41.46,7460,-35.05,20240109,3425,41.46,20241115,7790,-37.80,20231128,3425,41.46,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N +20241126,111040,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4765,55,2,1.17,5426938515,1130581,43.68,4900,4900,4725,6120,3300,4710,4800.14,0.63,0,-49280,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1227,22.37,2.03,12,4.39,213.00,2347.00,7790,20231128,-38.83,3425,20241115,39.12,7460,-36.13,20240109,3425,39.12,20241115,7790,-38.83,20231128,3425,39.12,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N +20241126,101047,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4770,60,2,1.27,4253610870,886273,34.24,4900,4900,4725,6120,3300,4710,4799.44,0.63,0,-35184,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1228,22.39,2.03,12,3.44,213.00,2347.00,7790,20231128,-38.77,3425,20241115,39.27,7460,-36.06,20240109,3425,39.27,20241115,7790,-38.77,20231128,3425,39.27,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N +20241126,091038,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4795,85,2,1.80,2193776680,455378,17.60,4900,4900,4745,6120,3300,4710,4817.49,0.63,0,-87731,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1234,22.51,2.04,12,1.77,213.00,2347.00,7790,20231128,-38.45,3425,20241115,40.00,7460,-35.72,20240109,3425,40.00,20241115,7790,-38.45,20231128,3425,40.00,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N 20241125,161010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4710,180,2,3.97,10680542265,2265323,40.98,4615,4845,4600,5880,3175,4530,4714.81,0.39,0,62471,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1212,22.11,2.01,12,8.80,213.00,2347.00,7790,20231128,-39.54,3425,20241115,37.52,7460,-36.86,20240109,3425,37.52,20241115,7790,-39.54,20231128,3425,37.52,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N 20241125,151032,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4705,175,2,3.86,10206836575,2164790,39.16,4615,4845,4600,5880,3175,4530,4714.95,0.39,0,69613,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1211,22.09,2.00,12,8.41,213.00,2347.00,7790,20231128,-39.60,3425,20241115,37.37,7460,-36.93,20240109,3425,37.37,20241115,7790,-39.60,20231128,3425,37.37,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N 20241125,141028,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4650,120,2,2.65,9288867945,1968924,35.62,4615,4845,4600,5880,3175,4530,4717.76,0.39,0,49870,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1197,21.83,1.98,12,7.65,213.00,2347.00,7790,20231128,-40.31,3425,20241115,35.77,7460,-37.67,20240109,3425,35.77,20241115,7790,-40.31,20231128,3425,35.77,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N diff --git a/208640/price/prices-20241101.csv b/208640/price/prices-20241101.csv index 7d4e011ba872..3e3e7ab5f75f 100644 --- a/208640/price/prices-20241101.csv +++ b/208640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,375,34,2,9.97,13061806537,33706201,418.51,345,418,342,443,239,341,387.53,0.48,0,-358526,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,522,-4.21,2.01,12,24.21,-89.00,187.00,513,20241118,-26.90,225,20241112,66.67,513,-26.90,20241118,225,66.67,20241112,513,-26.90,20241118,225,66.67,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N +20241126,151034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,380,39,2,11.44,12932413000,33362798,414.25,345,418,342,443,239,341,387.63,0.48,0,-373237,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,529,-4.27,2.03,12,23.96,-89.00,187.00,513,20241118,-25.93,225,20241112,68.89,513,-25.93,20241118,225,68.89,20241112,513,-25.93,20241118,225,68.89,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N +20241126,141035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,386,45,2,13.20,12328416785,31772830,394.50,345,418,342,443,239,341,388.02,0.48,0,-385310,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,537,-4.34,2.06,12,22.82,-89.00,187.00,513,20241118,-24.76,225,20241112,71.56,513,-24.76,20241118,225,71.56,20241112,513,-24.76,20241118,225,71.56,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N +20241126,131031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,388,47,2,13.78,11271563589,29055717,360.77,345,418,342,443,239,341,387.93,0.48,0,-329438,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,540,-4.36,2.07,12,20.87,-89.00,187.00,513,20241118,-24.37,225,20241112,72.44,513,-24.37,20241118,225,72.44,20241112,513,-24.37,20241118,225,72.44,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N +20241126,121037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,399,58,2,17.01,8635723788,22427378,278.47,345,418,342,443,239,341,385.05,0.48,0,-370629,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,556,-4.48,2.13,12,16.11,-89.00,187.00,513,20241118,-22.22,225,20241112,77.33,513,-22.22,20241118,225,77.33,20241112,513,-22.22,20241118,225,77.33,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N +20241126,111041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,371,30,2,8.80,4005961214,10706691,132.94,345,413,342,443,239,341,374.15,0.48,0,-238862,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,517,-4.17,1.98,12,7.69,-89.00,187.00,513,20241118,-27.68,225,20241112,64.89,513,-27.68,20241118,225,64.89,20241112,513,-27.68,20241118,225,64.89,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N +20241126,101048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,350,9,2,2.64,1446771733,4039743,50.16,345,375,342,443,239,341,358.13,0.48,0,-301292,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,487,-3.93,1.87,12,2.90,-89.00,187.00,513,20241118,-31.77,225,20241112,55.56,513,-31.77,20241118,225,55.56,20241112,513,-31.77,20241118,225,55.56,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N +20241126,091038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,367,26,2,7.62,292089170,823320,10.22,345,371,342,443,239,341,354.77,0.48,0,-135288,395,368,353,326,311,360,318,139,102,100,240,1,1,139240254,511,-4.12,1.96,12,0.59,-89.00,187.00,513,20241118,-28.46,225,20241112,63.11,513,-28.46,20241118,225,63.11,20241112,513,-28.46,20241118,225,63.11,20241112,0.00,N,208640,100,139 억,,666766,N,N,0,N,00,N 20241125,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,341,-13,5,-3.67,2837382440,7919231,14.13,350,380,338,460,248,354,358.30,0.21,0,366700,487,420,374,307,261,454,341,139,106,100,250,1,1,139240254,475,-3.83,1.82,12,5.69,-89.00,187.00,513,20241118,-33.53,225,20241112,51.56,513,-33.53,20241118,225,51.56,20241112,513,-33.53,20241118,225,51.56,20241112,0.00,N,208640,100,139 억,,299003,N,N,0,N,00,N 20241125,151032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,343,-11,5,-3.11,2756095033,7681402,13.71,350,380,338,460,248,354,358.80,0.21,0,360524,487,420,374,307,261,454,341,139,106,100,250,1,1,139240254,478,-3.85,1.83,12,5.52,-89.00,187.00,513,20241118,-33.14,225,20241112,52.44,513,-33.14,20241118,225,52.44,20241112,513,-33.14,20241118,225,52.44,20241112,0.00,N,208640,100,139 억,,299003,N,N,0,N,00,N 20241125,141029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,343,-11,5,-3.11,2577335224,7162463,12.78,350,380,338,460,248,354,359.84,0.21,0,179605,487,420,374,307,261,454,341,139,106,100,250,1,1,139240254,478,-3.85,1.83,12,5.14,-89.00,187.00,513,20241118,-33.14,225,20241112,52.44,513,-33.14,20241118,225,52.44,20241112,513,-33.14,20241118,225,52.44,20241112,0.00,N,208640,100,139 억,,299003,N,N,0,N,00,N diff --git a/208710/price/prices-20241101.csv b/208710/price/prices-20241101.csv index 4a25c2e5dcce..b9d6a1c5905c 100644 --- a/208710/price/prices-20241101.csv +++ b/208710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,386,-8,5,-2.03,12271641,31434,33.46,398,400,386,512,276,394,390.39,0.25,0,-3086,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,254,-1.53,0.40,12,0.05,-252.00,972.00,930,20231117,-58.49,370,20241115,4.32,920,-58.04,20240221,370,4.32,20241115,920,-58.04,20240221,370,4.32,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N +20241126,151034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,391,-3,5,-0.76,8063931,20570,21.90,398,400,388,512,276,394,392.02,0.25,0,-3005,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,258,-1.55,0.40,12,0.03,-252.00,972.00,930,20231117,-57.96,370,20241115,5.68,920,-57.50,20240221,370,5.68,20241115,920,-57.50,20240221,370,5.68,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N +20241126,141035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,392,-2,5,-0.51,7388573,18841,20.06,398,400,388,512,276,394,392.15,0.25,0,-2380,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,258,-1.56,0.40,12,0.03,-252.00,972.00,930,20231117,-57.85,370,20241115,5.95,920,-57.39,20240221,370,5.95,20241115,920,-57.39,20240221,370,5.95,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N +20241126,131031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,392,-2,5,-0.51,4614302,11729,12.49,398,400,388,512,276,394,393.41,0.25,0,-1812,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,258,-1.56,0.40,12,0.02,-252.00,972.00,930,20231117,-57.85,370,20241115,5.95,920,-57.39,20240221,370,5.95,20241115,920,-57.39,20240221,370,5.95,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N +20241126,121037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,393,-1,5,-0.25,4245282,10789,11.48,398,400,388,512,276,394,393.48,0.25,0,-1462,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,259,-1.56,0.40,12,0.02,-252.00,972.00,930,20231117,-57.74,370,20241115,6.22,920,-57.28,20240221,370,6.22,20241115,920,-57.28,20240221,370,6.22,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N +20241126,111041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,390,-4,5,-1.02,3365056,8540,9.09,398,400,388,512,276,394,394.03,0.25,0,-278,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,257,-1.55,0.40,12,0.01,-252.00,972.00,930,20231117,-58.06,370,20241115,5.41,920,-57.61,20240221,370,5.41,20241115,920,-57.61,20240221,370,5.41,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N +20241126,101048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,393,-1,5,-0.25,2358668,5963,6.35,398,400,393,512,276,394,395.55,0.25,0,-480,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,259,-1.56,0.40,12,0.01,-252.00,972.00,930,20231117,-57.74,370,20241115,6.22,920,-57.28,20240221,370,6.22,20241115,920,-57.28,20240221,370,6.22,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N +20241126,091039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,1,2,0.25,109772,276,0.29,398,398,394,512,276,394,397.72,0.25,0,-19,412,402,397,387,382,400,385,66,118,100,270,1,1,65900664,260,-1.57,0.41,12,0.00,-252.00,972.00,930,20231117,-57.53,370,20241115,6.76,920,-57.07,20240221,370,6.76,20241115,920,-57.07,20240221,370,6.76,20241115,0.47,N,208710,100,65 억,,163433,N,N,0,N,00,N 20241125,161011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,394,-11,5,-2.72,37185966,93943,150.96,405,407,392,526,284,405,395.84,0.25,0,-326,414,409,402,397,390,412,400,66,121,100,280,1,1,65900664,260,-1.56,0.41,12,0.14,-252.00,972.00,930,20231117,-57.63,370,20241115,6.49,920,-57.17,20240221,370,6.49,20241115,920,-57.17,20240221,370,6.49,20241115,0.47,N,208710,100,65 억,,163759,N,N,0,N,00,N 20241125,151032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,393,-12,5,-2.96,35213896,88946,142.93,405,407,392,526,284,405,395.90,0.25,0,2033,414,409,402,397,390,412,400,66,121,100,280,1,1,65900664,259,-1.56,0.40,12,0.13,-252.00,972.00,930,20231117,-57.74,370,20241115,6.22,920,-57.28,20240221,370,6.22,20241115,920,-57.28,20240221,370,6.22,20241115,0.47,N,208710,100,65 억,,163759,N,N,0,N,00,N 20241125,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,397,-8,5,-1.98,27452421,69236,111.26,405,407,393,526,284,405,396.51,0.25,0,1319,414,409,402,397,390,412,400,66,121,100,280,1,1,65900664,262,-1.58,0.41,12,0.11,-252.00,972.00,930,20231117,-57.31,370,20241115,7.30,920,-56.85,20240221,370,7.30,20241115,920,-56.85,20240221,370,7.30,20241115,0.47,N,208710,100,65 억,,163759,N,N,0,N,00,N diff --git a/208850/price/prices-20241101.csv b/208850/price/prices-20241101.csv index 290230211d0e..9e858fea7768 100644 --- a/208850/price/prices-20241101.csv +++ b/208850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161024,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241126,151035,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241126,141035,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241126,131032,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241126,121037,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241126,111041,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241126,101048,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241126,091039,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6860,880,2,14.72,17260,3,150.00,5200,6860,5200,6870,5090,5980,5753.33,0.00,0,0,6300,6140,5820,5660,5340,6220,5740,28,890,1000,3580,10,1,2820250,193,21.78,1.41,12,0.00,315.00,4864.00,6860,20241126,0.00,4300,20240415,59.53,6860,0.00,20241126,4300,59.53,20240415,6860,0.00,20241126,4300,59.53,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241125,161011,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241125,151032,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241125,141029,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20241101.csv b/208860/price/prices-20241101.csv index bb4c53051f5b..1a6460c4d3fe 100644 --- a/208860/price/prices-20241101.csv +++ b/208860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161024,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241126,151035,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241126,141036,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241126,131032,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241126,121038,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241126,111042,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241126,101049,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241126,091039,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231117,0.00,2205,20231117,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241125,161012,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241125,151033,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241125,141030,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20241101.csv b/208890/price/prices-20241101.csv index c62da40254d2..724c3edca7bb 100644 --- a/208890/price/prices-20241101.csv +++ b/208890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161025,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241126,151035,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241126,141036,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241126,131032,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241126,121038,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241126,111042,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241126,101049,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241126,091040,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241125,161012,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241125,151033,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241125,141030,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20241101.csv b/209640/price/prices-20241101.csv index ca88c1dcb2c3..c0b8c0a4442e 100644 --- a/209640/price/prices-20241101.csv +++ b/209640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13630,390,2,2.95,54268060280,3924254,215.25,13440,14440,13150,17210,9270,13240,13830.29,0.48,0,1601,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1938,20.34,3.66,12,27.59,670.00,3722.00,24000,20241018,-43.21,10760,20241104,26.67,24000,-43.21,20241018,10760,26.67,20241104,24000,-43.21,20241018,10760,26.67,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N +20241126,151035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13500,260,2,1.96,53419412750,3861583,211.81,13440,14440,13150,17210,9270,13240,13834.77,0.48,0,1214,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1920,20.15,3.63,12,27.15,670.00,3722.00,24000,20241018,-43.75,10760,20241104,25.46,24000,-43.75,20241018,10760,25.46,20241104,24000,-43.75,20241018,10760,25.46,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N +20241126,141036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13690,450,2,3.40,50376411280,3636836,199.48,13440,14440,13150,17210,9270,13240,13853.05,0.48,0,-14377,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1947,20.43,3.68,12,25.57,670.00,3722.00,24000,20241018,-42.96,10760,20241104,27.23,24000,-42.96,20241018,10760,27.23,20241104,24000,-42.96,20241018,10760,27.23,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N +20241126,131033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13930,690,2,5.21,45153337360,3260313,178.83,13440,14440,13150,17210,9270,13240,13850.87,0.48,0,-39584,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1981,20.79,3.74,12,22.93,670.00,3722.00,24000,20241018,-41.96,10760,20241104,29.46,24000,-41.96,20241018,10760,29.46,20241104,24000,-41.96,20241018,10760,29.46,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N +20241126,121038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13550,310,2,2.34,15973284770,1186059,65.06,13440,13750,13150,17210,9270,13240,13469.06,0.48,0,-34849,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1927,20.22,3.64,12,8.34,670.00,3722.00,24000,20241018,-43.54,10760,20241104,25.93,24000,-43.54,20241018,10760,25.93,20241104,24000,-43.54,20241018,10760,25.93,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N +20241126,111042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13260,20,2,0.15,13263464420,984925,54.02,13440,13750,13150,17210,9270,13240,13468.30,0.48,0,-23965,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1886,19.79,3.56,12,6.93,670.00,3722.00,24000,20241018,-44.75,10760,20241104,23.23,24000,-44.75,20241018,10760,23.23,20241104,24000,-44.75,20241018,10760,23.23,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N +20241126,101049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,50,2,0.38,11261146430,833882,45.74,13440,13750,13200,17210,9270,13240,13507.01,0.48,0,-31799,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1890,19.84,3.57,12,5.86,670.00,3722.00,24000,20241018,-44.62,10760,20241104,23.51,24000,-44.62,20241018,10760,23.51,20241104,24000,-44.62,20241018,10760,23.51,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N +20241126,091040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13360,120,2,0.91,1928281120,144875,7.95,13440,13450,13200,17210,9270,13240,13314.00,0.48,0,-11151,13920,13580,13290,12950,12660,13750,13120,72,3970,500,9260,10,1,14221573,1900,19.94,3.59,12,1.02,670.00,3722.00,24000,20241018,-44.33,10760,20241104,24.16,24000,-44.33,20241018,10760,24.16,20241104,24000,-44.33,20241018,10760,24.16,20241104,0.30,N,209640,500,71 억,,68160,N,N,0,N,00,N 20241125,161012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13240,800,2,6.43,23609572630,1779068,166.91,13130,13630,13000,16170,8710,12440,13270.78,0.12,0,52391,13460,12950,12670,12160,11880,12810,12020,72,3730,500,8700,10,1,14221573,1883,19.76,3.56,12,12.51,670.00,3722.00,24000,20241018,-44.83,10760,20241104,23.05,24000,-44.83,20241018,10760,23.05,20241104,24000,-44.83,20241018,10760,23.05,20241104,0.30,N,209640,500,71 억,,17371,N,N,0,N,00,N 20241125,151033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,810,2,6.51,22673335030,1708284,160.27,13130,13630,13000,16170,8710,12440,13272.58,0.12,0,52805,13460,12950,12670,12160,11880,12810,12020,72,3730,500,8700,10,1,14221573,1884,19.78,3.56,12,12.01,670.00,3722.00,24000,20241018,-44.79,10760,20241104,23.14,24000,-44.79,20241018,10760,23.14,20241104,24000,-44.79,20241018,10760,23.14,20241104,0.30,N,209640,500,71 억,,17371,N,N,0,N,00,N 20241125,141030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13250,810,2,6.51,21146972730,1592805,149.44,13130,13630,13000,16170,8710,12440,13276.56,0.12,0,47522,13460,12950,12670,12160,11880,12810,12020,72,3730,500,8700,10,1,14221573,1884,19.78,3.56,12,11.20,670.00,3722.00,24000,20241018,-44.79,10760,20241104,23.14,24000,-44.79,20241018,10760,23.14,20241104,24000,-44.79,20241018,10760,23.14,20241104,0.30,N,209640,500,71 억,,17371,N,N,0,N,00,N diff --git a/210120/price/prices-20241101.csv b/210120/price/prices-20241101.csv index e7043fe675f8..bf914ffe4303 100644 --- a/210120/price/prices-20241101.csv +++ b/210120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161025,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23950,1200,2,5.27,540316750,23852,100.22,22750,24000,22000,29550,15950,22750,22652.29,0.00,0,1973,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,753,-272.16,3.27,12,0.76,-88.00,7313.00,32000,20241112,-25.16,10760,20240902,122.58,32000,-25.16,20241112,10760,122.58,20240902,32000,-25.16,20241112,10760,122.58,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241126,151036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23150,400,2,1.76,457721100,20346,85.49,22750,23150,22000,29550,15950,22750,22496.86,0.00,0,1717,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,728,-263.07,3.17,12,0.65,-88.00,7313.00,32000,20241112,-27.66,10760,20240902,115.15,32000,-27.66,20241112,10760,115.15,20240902,32000,-27.66,20241112,10760,115.15,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241126,141037,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22700,-50,5,-0.22,320180650,14311,60.13,22750,23100,22000,29550,15950,22750,22373.05,0.00,0,-481,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,714,-257.95,3.10,12,0.46,-88.00,7313.00,32000,20241112,-29.06,10760,20240902,110.97,32000,-29.06,20241112,10760,110.97,20240902,32000,-29.06,20241112,10760,110.97,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241126,131033,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22650,-100,5,-0.44,286341850,12813,53.84,22750,23100,22000,29550,15950,22750,22347.76,0.00,0,-610,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,712,-257.39,3.10,12,0.41,-88.00,7313.00,32000,20241112,-29.22,10760,20240902,110.50,32000,-29.22,20241112,10760,110.50,20240902,32000,-29.22,20241112,10760,110.50,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241126,121039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22400,-350,5,-1.54,221561550,9936,41.75,22750,23100,22000,29550,15950,22750,22298.87,0.00,0,-723,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,704,-254.55,3.06,12,0.32,-88.00,7313.00,32000,20241112,-30.00,10760,20240902,108.18,32000,-30.00,20241112,10760,108.18,20240902,32000,-30.00,20241112,10760,108.18,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241126,111043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22750,0,3,0.00,181339300,8156,34.27,22750,23100,22000,29550,15950,22750,22233.85,0.00,0,-405,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,715,-258.52,3.11,12,0.26,-88.00,7313.00,32000,20241112,-28.91,10760,20240902,111.43,32000,-28.91,20241112,10760,111.43,20240902,32000,-28.91,20241112,10760,111.43,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241126,101050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22400,-350,5,-1.54,105327700,4739,19.91,22750,23100,22000,29550,15950,22750,22225.72,0.00,0,298,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,704,-254.55,3.06,12,0.15,-88.00,7313.00,32000,20241112,-30.00,10760,20240902,108.18,32000,-30.00,20241112,10760,108.18,20240902,32000,-30.00,20241112,10760,108.18,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N +20241126,091040,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22850,100,2,0.44,2955100,130,0.55,22750,23100,22700,29550,15950,22750,22731.54,0.00,0,-127,23916,23332,22916,22332,21916,23125,22125,16,6800,500,15470,50,1,3144610,719,-259.66,3.12,12,0.00,-88.00,7313.00,32000,20241112,-28.59,10760,20240902,112.36,32000,-28.59,20241112,10760,112.36,20240902,32000,-28.59,20241112,10760,112.36,20240902,1.21,N,210120,500,15 억,,0,N,N,0,N,00,N 20241125,161012,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22750,-250,5,-1.09,542906350,23798,75.08,22850,23500,22500,29900,16100,23000,22813.24,0.00,0,505,27266,25132,23766,21632,20266,24450,20950,16,6900,500,15640,50,1,3144610,715,-258.52,3.11,12,0.76,-88.00,7313.00,32000,20241112,-28.91,10760,20240902,111.43,32000,-28.91,20241112,10760,111.43,20240902,32000,-28.91,20241112,10760,111.43,20240902,1.15,N,210120,500,15 억,,0,N,N,0,N,00,N 20241125,151034,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22600,-400,5,-1.74,517153300,22661,71.49,22850,23500,22500,29900,16100,23000,22821.29,0.00,0,586,27266,25132,23766,21632,20266,24450,20950,16,6900,500,15640,50,1,3144610,711,-256.82,3.09,12,0.72,-88.00,7313.00,32000,20241112,-29.37,10760,20240902,110.04,32000,-29.37,20241112,10760,110.04,20240902,32000,-29.37,20241112,10760,110.04,20240902,1.15,N,210120,500,15 억,,0,N,N,0,N,00,N 20241125,141031,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22900,-100,5,-0.43,397777550,17380,54.83,22850,23500,22550,29900,16100,23000,22887.09,0.00,0,468,27266,25132,23766,21632,20266,24450,20950,16,6900,500,15640,50,1,3144610,720,-260.23,3.13,12,0.55,-88.00,7313.00,32000,20241112,-28.44,10760,20240902,112.83,32000,-28.44,20241112,10760,112.83,20240902,32000,-28.44,20241112,10760,112.83,20240902,1.15,N,210120,500,15 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20241101.csv b/210540/price/prices-20241101.csv index 2fb3fab885ca..ffb2430bacbb 100644 --- a/210540/price/prices-20241101.csv +++ b/210540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161025,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12830,160,2,1.26,731451790,57025,289.25,12680,13000,12530,16470,8870,12670,12826.86,7.98,0,-3718,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1417,5.15,0.54,12,0.52,2490.00,23906.00,14750,20240723,-13.02,11540,20240124,11.18,14750,-13.02,20240723,11540,11.18,20240124,14750,-13.02,20240723,11540,11.18,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N +20241126,151036,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12810,140,2,1.10,715312190,55766,282.86,12680,13000,12530,16470,8870,12670,12827.03,7.98,0,-3550,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1414,5.14,0.54,12,0.51,2490.00,23906.00,14750,20240723,-13.15,11540,20240124,11.01,14750,-13.15,20240723,11540,11.01,20240124,14750,-13.15,20240723,11540,11.01,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N +20241126,141037,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,130,2,1.03,647298160,50461,255.95,12680,13000,12530,16470,8870,12670,12827.69,7.98,0,-4318,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1413,5.14,0.54,12,0.46,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N +20241126,131033,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12820,150,2,1.18,536056610,41745,211.74,12680,13000,12530,16470,8870,12670,12841.22,7.98,0,-2635,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1416,5.15,0.54,12,0.38,2490.00,23906.00,14750,20240723,-13.08,11540,20240124,11.09,14750,-13.08,20240723,11540,11.09,20240124,14750,-13.08,20240723,11540,11.09,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N +20241126,121039,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12820,150,2,1.18,475236810,36991,187.63,12680,13000,12530,16470,8870,12670,12847.36,7.98,0,98,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1416,5.15,0.54,12,0.34,2490.00,23906.00,14750,20240723,-13.08,11540,20240124,11.09,14750,-13.08,20240723,11540,11.09,20240124,14750,-13.08,20240723,11540,11.09,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N +20241126,111043,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12840,170,2,1.34,402164890,31301,158.77,12680,13000,12530,16470,8870,12670,12848.31,7.98,0,981,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1418,5.16,0.54,12,0.28,2490.00,23906.00,14750,20240723,-12.95,11540,20240124,11.27,14750,-12.95,20240723,11540,11.27,20240124,14750,-12.95,20240723,11540,11.27,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N +20241126,101050,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,130,2,1.03,185253140,14436,73.22,12680,12910,12530,16470,8870,12670,12832.72,7.98,0,-1706,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1413,5.14,0.54,12,0.13,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N +20241126,091041,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12750,80,2,0.63,16061590,1266,6.42,12680,12760,12530,16470,8870,12670,12686.88,7.98,0,-423,12856,12762,12616,12522,12376,12810,12570,55,3800,500,9120,10,1,11041708,1408,5.12,0.53,12,0.01,2490.00,23906.00,14750,20240723,-13.56,11540,20240124,10.49,14750,-13.56,20240723,11540,10.49,20240124,14750,-13.56,20240723,11540,10.49,20240124,0.94,N,210540,500,55 억,,881027,N,N,0,N,00,N 20241125,161013,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12670,30,2,0.24,249041180,19714,129.16,12650,12710,12470,16430,8850,12640,12632.36,7.95,0,2507,12846,12742,12566,12462,12286,12795,12515,55,3790,500,9100,10,1,11041708,1399,5.09,0.53,12,0.18,2490.00,23906.00,14750,20240723,-14.10,11540,20240124,9.79,14750,-14.10,20240723,11540,9.79,20240124,14750,-14.10,20240723,11540,9.79,20240124,0.95,N,210540,500,55 억,,877380,N,N,0,N,00,N 20241125,151034,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12670,30,2,0.24,238064450,18848,123.49,12650,12710,12470,16430,8850,12640,12630.75,7.95,0,2516,12846,12742,12566,12462,12286,12795,12515,55,3790,500,9100,10,1,11041708,1399,5.09,0.53,12,0.17,2490.00,23906.00,14750,20240723,-14.10,11540,20240124,9.79,14750,-14.10,20240723,11540,9.79,20240124,14750,-14.10,20240723,11540,9.79,20240124,0.95,N,210540,500,55 억,,877380,N,N,0,N,00,N 20241125,141031,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12650,10,2,0.08,224773920,17798,116.61,12650,12710,12470,16430,8850,12640,12629.17,7.95,0,2426,12846,12742,12566,12462,12286,12795,12515,55,3790,500,9100,10,1,11041708,1397,5.08,0.53,12,0.16,2490.00,23906.00,14750,20240723,-14.24,11540,20240124,9.62,14750,-14.24,20240723,11540,9.62,20240124,14750,-14.24,20240723,11540,9.62,20240124,0.95,N,210540,500,55 억,,877380,N,N,0,N,00,N diff --git a/210980/price/prices-20241101.csv b/210980/price/prices-20241101.csv index ae43a46c1d79..fc20da1dabc6 100644 --- a/210980/price/prices-20241101.csv +++ b/210980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161026,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7730,70,2,0.91,222589750,28787,76.51,7660,7780,7620,9950,5370,7660,7732.36,2.73,0,1345,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1439,1.81,0.25,12,0.15,4261.00,31495.00,19668,20231208,-60.70,7010,20241115,10.27,18364,-57.91,20240111,7010,10.27,20241115,34700,-77.72,20231208,7010,10.27,20241115,2.11,N,210980,1000,186 억,,507532,N,N,2,N,00,N +20241126,151036,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7730,70,2,0.91,215181380,27828,73.96,7660,7780,7620,9950,5370,7660,7732.60,2.73,0,1350,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1439,1.81,0.25,12,0.15,4261.00,31495.00,19668,20231208,-60.70,7010,20241115,10.27,18364,-57.91,20240111,7010,10.27,20241115,34700,-77.72,20231208,7010,10.27,20241115,2.11,N,210980,1000,186 억,,507532,N,N,11,N,00,N +20241126,141037,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7710,50,2,0.65,198658920,25684,68.26,7660,7780,7620,9950,5370,7660,7734.79,2.73,0,2391,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1435,1.81,0.24,12,0.14,4261.00,31495.00,19668,20231208,-60.80,7010,20241115,9.99,18364,-58.02,20240111,7010,9.99,20241115,34700,-77.78,20231208,7010,9.99,20241115,2.11,N,210980,1000,186 억,,507532,N,N,11,N,00,N +20241126,131033,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7700,40,2,0.52,182234520,23552,62.60,7660,7780,7620,9950,5370,7660,7737.60,2.73,0,2035,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1434,1.81,0.24,12,0.13,4261.00,31495.00,19668,20231208,-60.85,7010,20241115,9.84,18364,-58.07,20240111,7010,9.84,20241115,34700,-77.81,20231208,7010,9.84,20241115,2.11,N,210980,1000,186 억,,507532,N,N,11,N,00,N +20241126,121039,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7720,60,2,0.78,165180710,21343,56.73,7660,7780,7620,9950,5370,7660,7739.41,2.73,0,2216,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1437,1.81,0.25,12,0.11,4261.00,31495.00,19668,20231208,-60.75,7010,20241115,10.13,18364,-57.96,20240111,7010,10.13,20241115,34700,-77.75,20231208,7010,10.13,20241115,2.11,N,210980,1000,186 억,,507532,N,N,11,N,00,N +20241126,111043,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7770,110,2,1.44,129032090,16682,44.34,7660,7780,7620,9950,5370,7660,7734.90,2.73,0,1827,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1447,1.82,0.25,12,0.09,4261.00,31495.00,19668,20231208,-60.49,7010,20241115,10.84,18364,-57.69,20240111,7010,10.84,20241115,34700,-77.61,20231208,7010,10.84,20241115,2.11,N,210980,1000,186 억,,507532,N,N,11,N,00,N +20241126,101050,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7690,30,2,0.39,49143900,6377,16.95,7660,7750,7620,9950,5370,7660,7706.58,2.73,0,76,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1432,1.80,0.24,12,0.03,4261.00,31495.00,19668,20231208,-60.90,7010,20241115,9.70,18364,-58.12,20240111,7010,9.70,20241115,34700,-77.84,20231208,7010,9.70,20241115,2.11,N,210980,1000,186 억,,507532,N,N,11,N,00,N +20241126,091041,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7670,10,2,0.13,5394010,704,1.87,7660,7690,7620,9950,5370,7660,7662.00,2.73,0,-195,7873,7766,7593,7486,7313,7820,7540,186,2290,1000,4740,10,1,18617382,1428,1.80,0.24,12,0.00,4261.00,31495.00,19668,20231208,-61.00,7010,20241115,9.42,18364,-58.23,20240111,7010,9.42,20241115,34700,-77.90,20231208,7010,9.42,20241115,2.11,N,210980,1000,186 억,,507532,N,N,11,N,00,N 20241125,161013,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7660,230,2,3.10,284352710,37464,164.27,7420,7700,7420,9650,5210,7430,7589.88,2.67,0,11091,7583,7506,7443,7366,7303,7545,7405,186,2220,1000,4600,10,1,18617382,1426,1.80,0.24,12,0.20,4261.00,31495.00,19668,20231208,-61.05,7010,20241115,9.27,18364,-58.29,20240111,7010,9.27,20241115,34700,-77.93,20231208,7010,9.27,20241115,2.11,N,210980,1000,186 억,,496897,N,N,11,N,00,N 20241125,151034,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7680,250,2,3.36,278314400,36675,160.81,7420,7700,7420,9650,5210,7430,7588.67,2.67,0,11196,7583,7506,7443,7366,7303,7545,7405,186,2220,1000,4600,10,1,18617382,1430,1.80,0.24,12,0.20,4261.00,31495.00,19668,20231208,-60.95,7010,20241115,9.56,18364,-58.18,20240111,7010,9.56,20241115,34700,-77.87,20231208,7010,9.56,20241115,2.11,N,210980,1000,186 억,,496897,N,N,1,N,00,N 20241125,141031,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7630,200,2,2.69,253480120,33411,146.50,7420,7700,7420,9650,5210,7430,7586.73,2.67,0,9668,7583,7506,7443,7366,7303,7545,7405,186,2220,1000,4600,10,1,18617382,1421,1.79,0.24,12,0.18,4261.00,31495.00,19668,20231208,-61.21,7010,20241115,8.84,18364,-58.45,20240111,7010,8.84,20241115,34700,-78.01,20231208,7010,8.84,20241115,2.11,N,210980,1000,186 억,,496897,N,N,1,N,00,N diff --git a/211050/price/prices-20241101.csv b/211050/price/prices-20241101.csv index 158fe442ee3a..2ec4d2209f4c 100644 --- a/211050/price/prices-20241101.csv +++ b/211050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,-100,5,-1.60,549873220,88321,49.59,6250,6330,6150,8130,4390,6260,6225.86,1.83,0,-12104,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3165,10.73,3.17,12,0.17,574.00,1943.00,6690,20241115,-7.92,2720,20231117,126.47,6690,-7.92,20241115,3052,101.83,20240102,24600,-74.96,20240412,4120,49.51,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N +20241126,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,-100,5,-1.60,538893330,86539,48.59,6250,6330,6150,8130,4390,6260,6227.17,1.83,0,-11966,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3165,10.73,3.17,12,0.17,574.00,1943.00,6690,20241115,-7.92,2720,20231117,126.47,6690,-7.92,20241115,3052,101.83,20240102,24600,-74.96,20240412,4120,49.51,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N +20241126,141038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-70,5,-1.12,518143040,83177,46.70,6250,6330,6150,8130,4390,6260,6229.40,1.83,0,-12469,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3180,10.78,3.19,12,0.16,574.00,1943.00,6690,20241115,-7.47,2720,20231117,127.57,6690,-7.47,20241115,3052,102.82,20240102,24600,-74.84,20240412,4120,50.24,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N +20241126,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,-50,5,-0.80,391599840,63004,35.37,6250,6330,6150,8130,4390,6260,6215.48,1.83,0,-12724,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3191,10.82,3.20,12,0.12,574.00,1943.00,6690,20241115,-7.17,2720,20231117,128.31,6690,-7.17,20241115,3052,103.47,20240102,24600,-74.76,20240412,4120,50.73,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N +20241126,121040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-80,5,-1.28,337878270,54302,30.49,6250,6330,6150,8130,4390,6260,6222.21,1.83,0,-11982,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3175,10.77,3.18,12,0.11,574.00,1943.00,6690,20241115,-7.62,2720,20231117,127.21,6690,-7.62,20241115,3052,102.49,20240102,24600,-74.88,20240412,4120,50.00,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N +20241126,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-110,5,-1.76,297109200,47703,26.78,6250,6330,6150,8130,4390,6260,6228.31,1.83,0,-11259,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3160,10.71,3.17,12,0.09,574.00,1943.00,6690,20241115,-8.07,2720,20231117,126.10,6690,-8.07,20241115,3052,101.51,20240102,24600,-75.00,20240412,4120,49.27,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N +20241126,101051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,10,2,0.16,180395240,28877,16.21,6250,6330,6180,8130,4390,6260,6247.02,1.83,0,-2549,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3222,10.92,3.23,12,0.06,574.00,1943.00,6690,20241115,-6.28,2720,20231117,130.51,6690,-6.28,20241115,3052,105.44,20240102,24600,-74.51,20240412,4120,52.18,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N +20241126,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,-10,5,-0.16,25102180,4032,2.26,6250,6250,6180,8130,4390,6260,6225.74,1.83,0,-1269,6606,6432,6246,6072,5886,6520,6160,51,1870,100,4500,10,1,51379800,3211,10.89,3.22,12,0.01,574.00,1943.00,6690,20241115,-6.58,2720,20231117,129.78,6690,-6.58,20241115,3052,104.78,20240102,24600,-74.59,20240412,4120,51.70,20240805,0.52,N,211050,100,51 억,,940750,N,N,0,N,00,N 20241125,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,140,2,2.29,1113074120,178111,95.30,6120,6420,6060,7950,4290,6120,6249.33,1.84,0,-5168,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3216,10.91,3.22,12,0.35,574.00,1943.00,6690,20241115,-6.43,2720,20231117,130.15,6690,-6.43,20241115,3052,105.11,20240102,24600,-74.55,20240412,4120,51.94,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N 20241125,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,150,2,2.45,1086463700,173868,93.03,6120,6420,6060,7950,4290,6120,6248.78,1.84,0,-5556,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3222,10.92,3.23,12,0.34,574.00,1943.00,6690,20241115,-6.28,2720,20231117,130.51,6690,-6.28,20241115,3052,105.44,20240102,24600,-74.51,20240412,4120,52.18,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N 20241125,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,170,2,2.78,970052690,155345,83.12,6120,6420,6060,7950,4290,6120,6244.51,1.84,0,-7350,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3232,10.96,3.24,12,0.30,574.00,1943.00,6690,20241115,-5.98,2720,20231117,131.25,6690,-5.98,20241115,3052,106.09,20240102,24600,-74.43,20240412,4120,52.67,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N diff --git a/211270/price/prices-20241101.csv b/211270/price/prices-20241101.csv index bcf90688b9cb..d9e9563db320 100644 --- a/211270/price/prices-20241101.csv +++ b/211270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161026,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13850,-180,5,-1.28,4518620180,323929,80.48,14230,14250,13740,18230,9830,14030,13949.68,0.15,0,-46852,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2089,19.87,2.05,12,2.15,697.00,6769.00,20500,20240516,-32.44,9600,20240909,44.27,20500,-32.44,20240516,9600,44.27,20240909,20500,-32.44,20240516,9600,44.27,20240909,4.51,N,211270,500,75 억,,22374,N,N,778,N,00,N +20241126,151037,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13900,-130,5,-0.93,4361276710,312579,77.66,14230,14250,13740,18230,9830,14030,13952.55,0.15,0,-46986,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2096,19.94,2.05,12,2.07,697.00,6769.00,20500,20240516,-32.20,9600,20240909,44.79,20500,-32.20,20240516,9600,44.79,20240909,20500,-32.20,20240516,9600,44.79,20240909,4.51,N,211270,500,75 억,,22374,N,N,362,N,00,N +20241126,141038,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13950,-80,5,-0.57,3906507580,279867,69.53,14230,14250,13740,18230,9830,14030,13958.44,0.15,0,-35695,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2104,20.01,2.06,12,1.86,697.00,6769.00,20500,20240516,-31.95,9600,20240909,45.31,20500,-31.95,20240516,9600,45.31,20240909,20500,-31.95,20240516,9600,45.31,20240909,4.51,N,211270,500,75 억,,22374,N,N,362,N,00,N +20241126,131034,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14040,10,2,0.07,3588061450,257049,63.86,14230,14250,13740,18230,9830,14030,13958.66,0.15,0,-33351,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2118,20.14,2.07,12,1.70,697.00,6769.00,20500,20240516,-31.51,9600,20240909,46.25,20500,-31.51,20240516,9600,46.25,20240909,20500,-31.51,20240516,9600,46.25,20240909,4.51,N,211270,500,75 억,,22374,N,N,362,N,00,N +20241126,121040,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13940,-90,5,-0.64,2863503790,205409,51.03,14230,14250,13740,18230,9830,14030,13940.49,0.15,0,-36011,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2102,20.00,2.06,12,1.36,697.00,6769.00,20500,20240516,-32.00,9600,20240909,45.21,20500,-32.00,20240516,9600,45.21,20240909,20500,-32.00,20240516,9600,45.21,20240909,4.51,N,211270,500,75 억,,22374,N,N,362,N,00,N +20241126,111044,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13880,-150,5,-1.07,2353440370,168599,41.89,14230,14250,13740,18230,9830,14030,13958.79,0.15,0,-24892,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2093,19.91,2.05,12,1.12,697.00,6769.00,20500,20240516,-32.29,9600,20240909,44.58,20500,-32.29,20240516,9600,44.58,20240909,20500,-32.29,20240516,9600,44.58,20240909,4.51,N,211270,500,75 억,,22374,N,N,362,N,00,N +20241126,101051,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13980,-50,5,-0.36,1951736050,139722,34.71,14230,14250,13740,18230,9830,14030,13968.70,0.15,0,-26745,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2109,20.06,2.07,12,0.93,697.00,6769.00,20500,20240516,-31.80,9600,20240909,45.62,20500,-31.80,20240516,9600,45.62,20240909,20500,-31.80,20240516,9600,45.62,20240909,4.51,N,211270,500,75 억,,22374,N,N,362,N,00,N +20241126,091041,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14070,40,2,0.29,965034690,68973,17.14,14230,14250,13740,18230,9830,14030,13991.47,0.15,0,-26356,14376,14202,13916,13742,13456,14290,13830,75,4200,500,10100,10,1,15082304,2122,20.19,2.08,12,0.46,697.00,6769.00,20500,20240516,-31.37,9600,20240909,46.56,20500,-31.37,20240516,9600,46.56,20240909,20500,-31.37,20240516,9600,46.56,20240909,4.51,N,211270,500,75 억,,22374,N,N,362,N,00,N 20241125,161014,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14030,410,2,3.01,5528910400,396140,103.77,13630,14090,13630,17700,9540,13620,13956.83,0.13,0,2881,14160,13890,13600,13330,13040,14025,13465,75,4080,500,9800,10,1,15082304,2116,20.13,2.07,12,2.63,697.00,6769.00,20500,20240516,-31.56,9600,20240909,46.15,20500,-31.56,20240516,9600,46.15,20240909,20500,-31.56,20240516,9600,46.15,20240909,4.44,N,211270,500,75 억,,19341,N,N,362,N,00,N 20241125,151035,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14050,430,2,3.16,5264068830,377267,98.82,13630,14090,13630,17700,9540,13620,13953.17,0.13,0,3205,14160,13890,13600,13330,13040,14025,13465,75,4080,500,9800,10,1,15082304,2119,20.16,2.08,12,2.50,697.00,6769.00,20500,20240516,-31.46,9600,20240909,46.35,20500,-31.46,20240516,9600,46.35,20240909,20500,-31.46,20240516,9600,46.35,20240909,4.44,N,211270,500,75 억,,19341,N,N,976,N,00,N 20241125,141032,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13980,360,2,2.64,4783842700,342932,89.83,13630,14090,13630,17700,9540,13620,13949.83,0.13,0,5642,14160,13890,13600,13330,13040,14025,13465,75,4080,500,9800,10,1,15082304,2109,20.06,2.07,12,2.27,697.00,6769.00,20500,20240516,-31.80,9600,20240909,45.62,20500,-31.80,20240516,9600,45.62,20240909,20500,-31.80,20240516,9600,45.62,20240909,4.44,N,211270,500,75 억,,19341,N,N,976,N,00,N diff --git a/212310/price/prices-20241101.csv b/212310/price/prices-20241101.csv index 2985510f383f..f30a041cd76f 100644 --- a/212310/price/prices-20241101.csv +++ b/212310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161027,57,100.00,KONEX,,,N,N,N,N, ,N,1053,99,2,10.38,805723,756,337.50,1095,1095,813,1097,811,954,1065.77,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,111,-3.32,0.77,12,0.01,-317.00,1373.00,4000,20231218,-73.68,802,20241113,31.30,3595,-70.71,20240226,802,31.30,20241113,4000,-73.68,20231218,802,31.30,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241126,151037,57,100.00,KONEX,,,N,N,N,N, ,N,1078,124,2,13.00,437173,406,181.25,1095,1095,813,1097,811,954,1076.78,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,114,-3.40,0.79,12,0.00,-317.00,1373.00,4000,20231218,-73.05,802,20241113,34.41,3595,-70.01,20240226,802,34.41,20241113,4000,-73.05,20231218,802,34.41,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241126,141038,57,100.00,KONEX,,,N,N,N,N, ,N,1078,124,2,13.00,437173,406,181.25,1095,1095,813,1097,811,954,1076.78,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,114,-3.40,0.79,12,0.00,-317.00,1373.00,4000,20231218,-73.05,802,20241113,34.41,3595,-70.01,20240226,802,34.41,20241113,4000,-73.05,20231218,802,34.41,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241126,131034,57,100.00,KONEX,,,N,N,N,N, ,N,1078,124,2,13.00,437173,406,181.25,1095,1095,813,1097,811,954,1076.78,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,114,-3.40,0.79,12,0.00,-317.00,1373.00,4000,20231218,-73.05,802,20241113,34.41,3595,-70.01,20240226,802,34.41,20241113,4000,-73.05,20231218,802,34.41,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241126,121040,57,100.00,KONEX,,,N,N,N,N, ,N,1088,134,2,14.05,6281,6,2.68,1095,1095,813,1097,811,954,1046.83,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,115,-3.43,0.79,12,0.00,-317.00,1373.00,4000,20231218,-72.80,802,20241113,35.66,3595,-69.74,20240226,802,35.66,20241113,4000,-72.80,20231218,802,35.66,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241126,111044,57,100.00,KONEX,,,N,N,N,N, ,N,1088,134,2,14.05,6281,6,2.68,1095,1095,813,1097,811,954,1046.83,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,115,-3.43,0.79,12,0.00,-317.00,1373.00,4000,20231218,-72.80,802,20241113,35.66,3595,-69.74,20240226,802,35.66,20241113,4000,-72.80,20231218,802,35.66,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241126,101051,57,100.00,KONEX,,,N,N,N,N, ,N,1088,134,2,14.05,6281,6,2.68,1095,1095,813,1097,811,954,1046.83,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,115,-3.43,0.79,12,0.00,-317.00,1373.00,4000,20231218,-72.80,802,20241113,35.66,3595,-69.74,20240226,802,35.66,20241113,4000,-72.80,20231218,802,35.66,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241126,091042,57,100.00,KONEX,,,N,N,N,N, ,N,1095,141,2,14.78,4380,4,1.79,1095,1095,1095,1097,811,954,1095.00,0.00,0,0,1107,1030,923,846,739,977,793,53,143,500,570,1,1,10587170,116,-3.45,0.80,12,0.00,-317.00,1373.00,4000,20231218,-72.62,802,20241113,36.53,3595,-69.54,20240226,802,36.53,20241113,4000,-72.62,20231218,802,36.53,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241125,161014,57,100.00,KONEX,,,N,N,N,N, ,N,954,-4,5,-0.42,213668,224,10.84,1000,1000,816,1101,815,958,953.88,0.00,0,0,1112,1035,923,846,734,979,790,53,143,500,570,1,1,10587170,101,-3.01,0.69,12,0.00,-317.00,1373.00,4000,20231218,-76.15,802,20241113,18.95,3595,-73.46,20240226,802,18.95,20241113,4000,-76.15,20231218,802,18.95,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241125,151035,57,100.00,KONEX,,,N,N,N,N, ,N,979,21,2,2.19,12358,13,0.63,1000,1000,816,1101,815,958,950.62,0.00,0,0,1112,1035,923,846,734,979,790,53,143,500,570,1,1,10587170,104,-3.09,0.71,12,0.00,-317.00,1373.00,4000,20231218,-75.52,802,20241113,22.07,3595,-72.77,20240226,802,22.07,20241113,4000,-75.52,20231218,802,22.07,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241125,141032,57,100.00,KONEX,,,N,N,N,N, ,N,979,21,2,2.19,12358,13,0.63,1000,1000,816,1101,815,958,950.62,0.00,0,0,1112,1035,923,846,734,979,790,53,143,500,570,1,1,10587170,104,-3.09,0.71,12,0.00,-317.00,1373.00,4000,20231218,-75.52,802,20241113,22.07,3595,-72.77,20240226,802,22.07,20241113,4000,-75.52,20231218,802,22.07,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20241101.csv b/212560/price/prices-20241101.csv index aa486e47be5f..8d7dbf5ecc07 100644 --- a/212560/price/prices-20241101.csv +++ b/212560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7690,-10,5,-0.13,62904380,8238,23.39,7560,7740,7560,10010,5390,7700,7635.87,1.30,0,-1387,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,606,5.08,0.56,12,0.10,1514.00,13688.00,13800,20231221,-44.28,6340,20240805,21.29,12240,-37.17,20240319,6340,21.29,20240805,13800,-44.28,20231221,6340,21.29,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N +20241126,151038,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7670,-30,5,-0.39,57846650,7579,21.52,7560,7740,7560,10010,5390,7700,7632.49,1.30,0,-1222,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,604,5.07,0.56,12,0.10,1514.00,13688.00,13800,20231221,-44.42,6340,20240805,20.98,12240,-37.34,20240319,6340,20.98,20240805,13800,-44.42,20231221,6340,20.98,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N +20241126,141039,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7700,0,3,0.00,51608420,6765,19.20,7560,7740,7560,10010,5390,7700,7628.74,1.30,0,-1209,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,606,5.09,0.56,12,0.09,1514.00,13688.00,13800,20231221,-44.20,6340,20240805,21.45,12240,-37.09,20240319,6340,21.45,20240805,13800,-44.20,20231221,6340,21.45,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N +20241126,131035,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7680,-20,5,-0.26,43328540,5687,16.14,7560,7740,7560,10010,5390,7700,7618.87,1.30,0,-547,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,605,5.07,0.56,12,0.07,1514.00,13688.00,13800,20231221,-44.35,6340,20240805,21.14,12240,-37.25,20240319,6340,21.14,20240805,13800,-44.35,20231221,6340,21.14,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N +20241126,121040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7690,-10,5,-0.13,39723200,5218,14.81,7560,7740,7560,10010,5390,7700,7612.73,1.30,0,-451,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,606,5.08,0.56,12,0.07,1514.00,13688.00,13800,20231221,-44.28,6340,20240805,21.29,12240,-37.17,20240319,6340,21.29,20240805,13800,-44.28,20231221,6340,21.29,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N +20241126,111044,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7660,-40,5,-0.52,31846470,4190,11.89,7560,7670,7560,10010,5390,7700,7600.59,1.30,0,-199,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,603,5.06,0.56,12,0.05,1514.00,13688.00,13800,20231221,-44.49,6340,20240805,20.82,12240,-37.42,20240319,6340,20.82,20240805,13800,-44.49,20231221,6340,20.82,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N +20241126,101052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7610,-90,5,-1.17,24857900,3276,9.30,7560,7670,7560,10010,5390,7700,7587.88,1.30,0,-185,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,599,5.03,0.56,12,0.04,1514.00,13688.00,13800,20231221,-44.86,6340,20240805,20.03,12240,-37.83,20240319,6340,20.03,20240805,13800,-44.86,20231221,6340,20.03,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N +20241126,091042,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7620,-80,5,-1.04,8376010,1107,3.14,7560,7670,7560,10010,5390,7700,7566.40,1.30,0,1,7860,7780,7620,7540,7380,7820,7580,39,2310,500,5390,10,1,7874963,600,5.03,0.56,12,0.01,1514.00,13688.00,13800,20231221,-44.78,6340,20240805,20.19,12240,-37.75,20240319,6340,20.19,20240805,13800,-44.78,20231221,6340,20.19,20240805,1.72,N,212560,500,39 억,,102632,N,N,0,N,00,N 20241125,161014,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7700,240,2,3.22,266282910,35226,235.61,7680,7700,7460,9690,5230,7460,7559.27,1.22,0,6218,7846,7652,7506,7312,7166,7580,7240,39,2230,500,5220,10,1,7874963,606,5.09,0.56,12,0.45,1514.00,13688.00,13800,20231221,-44.20,6340,20240805,21.45,12240,-37.09,20240319,6340,21.45,20240805,13800,-44.20,20231221,6340,21.45,20240805,1.71,N,212560,500,39 억,,96356,N,N,0,N,00,N 20241125,151036,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7650,190,2,2.55,259810100,34385,229.98,7680,7700,7460,9690,5230,7460,7555.91,1.22,0,6587,7846,7652,7506,7312,7166,7580,7240,39,2230,500,5220,10,1,7874963,602,5.05,0.56,12,0.44,1514.00,13688.00,13800,20231221,-44.57,6340,20240805,20.66,12240,-37.50,20240319,6340,20.66,20240805,13800,-44.57,20231221,6340,20.66,20240805,1.71,N,212560,500,39 억,,96356,N,N,0,N,00,N 20241125,141033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7640,180,2,2.41,194535360,25799,172.56,7680,7700,7460,9690,5230,7460,7540.42,1.22,0,6465,7846,7652,7506,7312,7166,7580,7240,39,2230,500,5220,10,1,7874963,602,5.05,0.56,12,0.33,1514.00,13688.00,13800,20231221,-44.64,6340,20240805,20.50,12240,-37.58,20240319,6340,20.50,20240805,13800,-44.64,20231221,6340,20.50,20240805,1.71,N,212560,500,39 억,,96356,N,N,0,N,00,N diff --git a/213420/price/prices-20241101.csv b/213420/price/prices-20241101.csv index be395dcfa098..da30abbf1522 100644 --- a/213420/price/prices-20241101.csv +++ b/213420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161027,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26700,650,2,2.50,1627029550,61567,57.87,26000,26800,25850,33850,18250,26050,26424.84,10.16,0,-985,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6630,18.52,1.83,12,0.25,1442.00,14626.00,48450,20231121,-44.89,21800,20241115,22.48,46200,-42.21,20240603,21800,22.48,20241115,48000,-44.38,20231128,21800,22.48,20241115,1.82,N,213420,200,49 억,,2523591,N,N,788,N,00,N +20241126,151038,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26700,650,2,2.50,1532159550,58011,54.53,26000,26800,25850,33850,18250,26050,26411.53,10.16,0,-781,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6630,18.52,1.83,12,0.23,1442.00,14626.00,48450,20231121,-44.89,21800,20241115,22.48,46200,-42.21,20240603,21800,22.48,20241115,48000,-44.38,20231128,21800,22.48,20241115,1.82,N,213420,200,49 억,,2523591,N,N,252,N,00,N +20241126,141039,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26450,400,2,1.54,1202610650,45648,42.91,26000,26550,25850,33850,18250,26050,26345.31,10.16,0,827,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6568,18.34,1.81,12,0.18,1442.00,14626.00,48450,20231121,-45.41,21800,20241115,21.33,46200,-42.75,20240603,21800,21.33,20241115,48000,-44.90,20231128,21800,21.33,20241115,1.82,N,213420,200,49 억,,2523591,N,N,252,N,00,N +20241126,131035,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26500,450,2,1.73,1059727550,40249,37.83,26000,26550,25850,33850,18250,26050,26329.29,10.16,0,1932,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6580,18.38,1.81,12,0.16,1442.00,14626.00,48450,20231121,-45.30,21800,20241115,21.56,46200,-42.64,20240603,21800,21.56,20241115,48000,-44.79,20231128,21800,21.56,20241115,1.82,N,213420,200,49 억,,2523591,N,N,252,N,00,N +20241126,121041,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26400,350,2,1.34,844359050,32110,30.18,26000,26500,25850,33850,18250,26050,26295.83,10.16,0,-933,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6555,18.31,1.81,12,0.13,1442.00,14626.00,48450,20231121,-45.51,21800,20241115,21.10,46200,-42.86,20240603,21800,21.10,20241115,48000,-45.00,20231128,21800,21.10,20241115,1.82,N,213420,200,49 억,,2523591,N,N,252,N,00,N +20241126,111045,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26400,350,2,1.34,610753950,23267,21.87,26000,26450,25850,33850,18250,26050,26249.79,10.16,0,-1554,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6555,18.31,1.81,12,0.09,1442.00,14626.00,48450,20231121,-45.51,21800,20241115,21.10,46200,-42.86,20240603,21800,21.10,20241115,48000,-45.00,20231128,21800,21.10,20241115,1.82,N,213420,200,49 억,,2523591,N,N,252,N,00,N +20241126,101052,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26200,150,2,0.58,390137200,14889,14.00,26000,26450,25850,33850,18250,26050,26203.05,10.16,0,-1134,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6506,18.17,1.79,12,0.06,1442.00,14626.00,48450,20231121,-45.92,21800,20241115,20.18,46200,-43.29,20240603,21800,20.18,20241115,48000,-45.42,20231128,21800,20.18,20241115,1.82,N,213420,200,49 억,,2523591,N,N,252,N,00,N +20241126,091042,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26150,100,2,0.38,64862250,2491,2.34,26000,26200,25850,33850,18250,26050,26038.64,10.16,0,-1052,27050,26550,26050,25550,25050,26800,25800,50,7800,200,18750,50,1,24831179,6493,18.13,1.79,12,0.01,1442.00,14626.00,48450,20231121,-46.03,21800,20241115,19.95,46200,-43.40,20240603,21800,19.95,20241115,48000,-45.52,20231128,21800,19.95,20241115,1.82,N,213420,200,49 억,,2523591,N,N,252,N,00,N 20241125,161015,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26050,400,2,1.56,2780343900,106315,72.15,25750,26550,25550,33300,18000,25650,26152.04,10.18,0,-4565,27216,26432,25516,24732,23816,26825,25125,50,7650,200,18460,50,1,24831179,6469,18.07,1.78,12,0.43,1442.00,14626.00,48450,20231121,-46.23,21800,20241115,19.50,46200,-43.61,20240603,21800,19.50,20241115,48000,-45.73,20231128,21800,19.50,20241115,1.77,N,213420,200,49 억,,2528194,N,N,252,N,00,N 20241125,151036,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26050,400,2,1.56,2671039850,102121,69.31,25750,26550,25550,33300,18000,25650,26155.74,10.18,0,-3663,27216,26432,25516,24732,23816,26825,25125,50,7650,200,18460,50,1,24831179,6469,18.07,1.78,12,0.41,1442.00,14626.00,48450,20231121,-46.23,21800,20241115,19.50,46200,-43.61,20240603,21800,19.50,20241115,48000,-45.73,20231128,21800,19.50,20241115,1.77,N,213420,200,49 억,,2528194,N,N,29,N,00,N 20241125,141033,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26150,500,2,1.95,2336185700,89299,60.60,25750,26550,25550,33300,18000,25650,26161.51,10.18,0,-4148,27216,26432,25516,24732,23816,26825,25125,50,7650,200,18460,50,1,24831179,6493,18.13,1.79,12,0.36,1442.00,14626.00,48450,20231121,-46.03,21800,20241115,19.95,46200,-43.40,20240603,21800,19.95,20241115,48000,-45.52,20231128,21800,19.95,20241115,1.77,N,213420,200,49 억,,2528194,N,N,29,N,00,N diff --git a/213500/price/prices-20241101.csv b/213500/price/prices-20241101.csv index 105a78dad1b3..0bb7c5e8710a 100644 --- a/213500/price/prices-20241101.csv +++ b/213500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161028,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9020,20,2,0.22,135589360,15081,74.35,9020,9040,8960,11700,6300,9000,8990.74,6.15,0,-1266,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2147,121.89,0.30,12,0.06,74.00,30431.00,11590,20240523,-22.17,8810,20241115,2.38,11590,-22.17,20240523,8810,2.38,20241115,11590,-22.17,20240523,8810,2.38,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N +20241126,151038,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8990,-10,5,-0.11,120362530,13391,66.02,9020,9040,8960,11700,6300,9000,8988.32,6.15,0,-572,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2140,121.49,0.30,12,0.06,74.00,30431.00,11590,20240523,-22.43,8810,20241115,2.04,11590,-22.43,20240523,8810,2.04,20241115,11590,-22.43,20240523,8810,2.04,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N +20241126,141039,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9000,0,3,0.00,113189290,12594,62.09,9020,9040,8960,11700,6300,9000,8987.56,6.15,0,-342,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2142,121.62,0.30,12,0.05,74.00,30431.00,11590,20240523,-22.35,8810,20241115,2.16,11590,-22.35,20240523,8810,2.16,20241115,11590,-22.35,20240523,8810,2.16,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N +20241126,131035,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9000,0,3,0.00,106385970,11838,58.36,9020,9040,8960,11700,6300,9000,8986.82,6.15,0,-180,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2142,121.62,0.30,12,0.05,74.00,30431.00,11590,20240523,-22.35,8810,20241115,2.16,11590,-22.35,20240523,8810,2.16,20241115,11590,-22.35,20240523,8810,2.16,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N +20241126,121041,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9040,40,2,0.44,87036940,9690,47.77,9020,9040,8960,11700,6300,9000,8982.14,6.15,0,72,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2152,122.16,0.30,12,0.04,74.00,30431.00,11590,20240523,-22.00,8810,20241115,2.61,11590,-22.00,20240523,8810,2.61,20241115,11590,-22.00,20240523,8810,2.61,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N +20241126,111045,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9020,20,2,0.22,77582310,8643,42.61,9020,9040,8960,11700,6300,9000,8976.32,6.15,0,132,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2147,121.89,0.30,12,0.04,74.00,30431.00,11590,20240523,-22.17,8810,20241115,2.38,11590,-22.17,20240523,8810,2.38,20241115,11590,-22.17,20240523,8810,2.38,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N +20241126,101052,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9000,0,3,0.00,68252560,7608,37.51,9020,9020,8960,11700,6300,9000,8971.16,6.15,0,233,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2142,121.62,0.30,12,0.03,74.00,30431.00,11590,20240523,-22.35,8810,20241115,2.16,11590,-22.35,20240523,8810,2.16,20241115,11590,-22.35,20240523,8810,2.16,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N +20241126,091043,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8970,-30,5,-0.33,7333400,815,4.02,9020,9020,8970,11700,6300,9000,8998.04,6.15,0,0,9046,9022,8976,8952,8906,9035,8965,1190,2700,5000,6840,10,1,23800576,2135,121.22,0.29,12,0.00,74.00,30431.00,11590,20240523,-22.61,8810,20241115,1.82,11590,-22.61,20240523,8810,1.82,20241115,11590,-22.61,20240523,8810,1.82,20241115,0.79,N,213500,5000,1190 억,,1462959,N,N,0,N,00,N 20241125,161015,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9000,50,2,0.56,182000990,20274,91.22,8950,9000,8930,11630,6270,8950,8977.06,6.17,0,-6725,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2142,121.62,0.30,12,0.09,74.00,30431.00,11590,20240523,-22.35,8810,20241115,2.16,11590,-22.35,20240523,8810,2.16,20241115,11590,-22.35,20240523,8810,2.16,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N 20241125,151036,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8960,10,2,0.11,171490660,19105,85.96,8950,9000,8930,11630,6270,8950,8976.22,6.17,0,-6228,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2133,121.08,0.29,12,0.08,74.00,30431.00,11590,20240523,-22.69,8810,20241115,1.70,11590,-22.69,20240523,8810,1.70,20241115,11590,-22.69,20240523,8810,1.70,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N 20241125,141033,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8970,20,2,0.22,153118320,17057,76.75,8950,9000,8930,11630,6270,8950,8976.86,6.17,0,-4797,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2135,121.22,0.29,12,0.07,74.00,30431.00,11590,20240523,-22.61,8810,20241115,1.82,11590,-22.61,20240523,8810,1.82,20241115,11590,-22.61,20240523,8810,1.82,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N diff --git a/214150/price/prices-20241101.csv b/214150/price/prices-20241101.csv index 8f87c27a6220..0ceb87d28afc 100644 --- a/214150/price/prices-20241101.csv +++ b/214150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161028,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48100,300,2,0.63,5920766150,123580,75.28,47550,48750,47300,62100,33500,47800,47909.84,73.65,0,-10405,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31508,41.97,10.27,12,0.19,1146.00,4685.00,62900,20241021,-23.53,27850,20240206,72.71,62900,-23.53,20241021,27850,72.71,20240206,62900,-23.53,20241021,27850,72.71,20240206,0.45,N,214150,100,66 억,,48247884,N,N,202,N,00,N +20241126,151039,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47750,-50,5,-0.10,5341988050,111528,67.93,47550,48750,47300,62100,33500,47800,47898.18,73.65,0,-5362,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31279,41.67,10.19,12,0.17,1146.00,4685.00,62900,20241021,-24.09,27850,20240206,71.45,62900,-24.09,20241021,27850,71.45,20240206,62900,-24.09,20241021,27850,71.45,20240206,0.45,N,214150,100,66 억,,48247884,N,N,544,N,00,N +20241126,141040,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47550,-250,5,-0.52,4833466550,100880,61.45,47550,48750,47300,62100,33500,47800,47913.03,73.65,0,-4679,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31148,41.49,10.15,12,0.15,1146.00,4685.00,62900,20241021,-24.40,27850,20240206,70.74,62900,-24.40,20241021,27850,70.74,20240206,62900,-24.40,20241021,27850,70.74,20240206,0.45,N,214150,100,66 억,,48247884,N,N,544,N,00,N +20241126,131035,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47800,0,3,0.00,4274009100,89129,54.29,47550,48750,47300,62100,33500,47800,47953.07,73.65,0,-2563,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31312,41.71,10.20,12,0.14,1146.00,4685.00,62900,20241021,-24.01,27850,20240206,71.63,62900,-24.01,20241021,27850,71.63,20240206,62900,-24.01,20241021,27850,71.63,20240206,0.45,N,214150,100,66 억,,48247884,N,N,544,N,00,N +20241126,121041,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47600,-200,5,-0.42,3567720750,74383,45.31,47550,48750,47300,62100,33500,47800,47964.20,73.65,0,-1451,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31181,41.54,10.16,12,0.11,1146.00,4685.00,62900,20241021,-24.32,27850,20240206,70.92,62900,-24.32,20241021,27850,70.92,20240206,62900,-24.32,20241021,27850,70.92,20240206,0.45,N,214150,100,66 억,,48247884,N,N,544,N,00,N +20241126,111045,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48200,400,2,0.84,2988190200,62266,37.93,47550,48750,47300,62100,33500,47800,47990.72,73.65,0,-1064,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31574,42.06,10.29,12,0.10,1146.00,4685.00,62900,20241021,-23.37,27850,20240206,73.07,62900,-23.37,20241021,27850,73.07,20240206,62900,-23.37,20241021,27850,73.07,20240206,0.45,N,214150,100,66 억,,48247884,N,N,544,N,00,N +20241126,101053,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47900,100,2,0.21,2026597050,42235,25.73,47550,48750,47300,62100,33500,47800,47983.83,73.65,0,-1464,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31377,41.80,10.22,12,0.06,1146.00,4685.00,62900,20241021,-23.85,27850,20240206,71.99,62900,-23.85,20241021,27850,71.99,20240206,62900,-23.85,20241021,27850,71.99,20240206,0.45,N,214150,100,66 억,,48247884,N,N,544,N,00,N +20241126,091043,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47850,50,2,0.10,456413100,9592,5.84,47550,48150,47300,62100,33500,47800,47582.66,73.65,0,-1412,49333,48566,48183,47416,47033,48375,47225,66,14300,100,35370,50,1,65505659,31344,41.75,10.21,12,0.01,1146.00,4685.00,62900,20241021,-23.93,27850,20240206,71.81,62900,-23.93,20241021,27850,71.81,20240206,62900,-23.93,20241021,27850,71.81,20240206,0.45,N,214150,100,66 억,,48247884,N,N,544,N,00,N 20241125,161015,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47800,-650,5,-1.34,7867228950,163105,95.97,48000,48950,47800,62900,33950,48450,48234.49,73.69,0,-12394,50316,49382,48416,47482,46516,49850,47950,66,14450,100,35850,50,1,65505659,31312,41.71,10.20,12,0.25,1146.00,4685.00,62900,20241021,-24.01,27850,20240206,71.63,62900,-24.01,20241021,27850,71.63,20240206,62900,-24.01,20241021,27850,71.63,20240206,0.44,N,214150,100,66 억,,48268541,N,N,544,N,00,N 20241125,151036,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48200,-250,5,-0.52,6310250300,130569,76.83,48000,48950,47800,62900,33950,48450,48328.85,73.69,0,-9084,50316,49382,48416,47482,46516,49850,47950,66,14450,100,35850,50,1,65505659,31574,42.06,10.29,12,0.20,1146.00,4685.00,62900,20241021,-23.37,27850,20240206,73.07,62900,-23.37,20241021,27850,73.07,20240206,62900,-23.37,20241021,27850,73.07,20240206,0.44,N,214150,100,66 억,,48268541,N,N,83,N,00,N 20241125,141034,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48100,-350,5,-0.72,4600025400,95106,55.96,48000,48950,47800,62900,33950,48450,48367.35,73.69,0,-7420,50316,49382,48416,47482,46516,49850,47950,66,14450,100,35850,50,1,65505659,31508,41.97,10.27,12,0.15,1146.00,4685.00,62900,20241021,-23.53,27850,20240206,72.71,62900,-23.53,20241021,27850,72.71,20240206,62900,-23.53,20241021,27850,72.71,20240206,0.44,N,214150,100,66 억,,48268541,N,N,83,N,00,N diff --git a/214180/price/prices-20241101.csv b/214180/price/prices-20241101.csv index aca911017a6a..a653d9080f64 100644 --- a/214180/price/prices-20241101.csv +++ b/214180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161028,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12700,30,2,0.24,149344180,11872,90.50,12720,12720,12450,16470,8870,12670,12579.53,13.14,0,2493,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1684,7.46,0.88,12,0.09,1702.00,14371.00,14900,20231226,-14.77,11800,20240805,7.63,14880,-14.65,20240111,11800,7.63,20240805,14900,-14.77,20231226,11800,7.63,20240805,0.89,N,214180,500,67 억,,1742096,N,N,3,N,00,N +20241126,151039,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12600,-70,5,-0.55,139727090,11111,84.70,12720,12720,12450,16470,8870,12670,12575.56,13.14,0,2431,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1670,7.40,0.88,12,0.08,1702.00,14371.00,14900,20231226,-15.44,11800,20240805,6.78,14880,-15.32,20240111,11800,6.78,20240805,14900,-15.44,20231226,11800,6.78,20240805,0.89,N,214180,500,67 억,,1742096,N,N,2,N,00,N +20241126,141040,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12580,-90,5,-0.71,92565250,7373,56.21,12720,12720,12450,16470,8870,12670,12554.62,13.14,0,1233,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1668,7.39,0.88,12,0.06,1702.00,14371.00,14900,20231226,-15.57,11800,20240805,6.61,14880,-15.46,20240111,11800,6.61,20240805,14900,-15.57,20231226,11800,6.61,20240805,0.89,N,214180,500,67 억,,1742096,N,N,2,N,00,N +20241126,131036,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12610,-60,5,-0.47,67504670,5380,41.01,12720,12720,12450,16470,8870,12670,12547.34,13.14,0,579,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1672,7.41,0.88,12,0.04,1702.00,14371.00,14900,20231226,-15.37,11800,20240805,6.86,14880,-15.26,20240111,11800,6.86,20240805,14900,-15.37,20231226,11800,6.86,20240805,0.89,N,214180,500,67 억,,1742096,N,N,2,N,00,N +20241126,121042,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12580,-90,5,-0.71,60183320,4798,36.58,12720,12720,12450,16470,8870,12670,12543.42,13.14,0,364,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1668,7.39,0.88,12,0.04,1702.00,14371.00,14900,20231226,-15.57,11800,20240805,6.61,14880,-15.46,20240111,11800,6.61,20240805,14900,-15.57,20231226,11800,6.61,20240805,0.89,N,214180,500,67 억,,1742096,N,N,2,N,00,N +20241126,111046,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12580,-90,5,-0.71,56572370,4511,34.39,12720,12720,12450,16470,8870,12670,12540.98,13.14,0,233,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1668,7.39,0.88,12,0.03,1702.00,14371.00,14900,20231226,-15.57,11800,20240805,6.61,14880,-15.46,20240111,11800,6.61,20240805,14900,-15.57,20231226,11800,6.61,20240805,0.89,N,214180,500,67 억,,1742096,N,N,2,N,00,N +20241126,101053,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12550,-120,5,-0.95,14759950,1172,8.93,12720,12720,12540,16470,8870,12670,12593.81,13.14,0,45,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1664,7.37,0.87,12,0.01,1702.00,14371.00,14900,20231226,-15.77,11800,20240805,6.36,14880,-15.66,20240111,11800,6.36,20240805,14900,-15.77,20231226,11800,6.36,20240805,0.89,N,214180,500,67 억,,1742096,N,N,2,N,00,N +20241126,091043,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12590,-80,5,-0.63,3230330,256,1.95,12720,12720,12590,16470,8870,12670,12618.48,13.14,0,-58,12810,12740,12610,12540,12410,12775,12575,68,3800,500,9370,10,1,13257185,1669,7.40,0.88,12,0.00,1702.00,14371.00,14900,20231226,-15.50,11800,20240805,6.69,14880,-15.39,20240111,11800,6.69,20240805,14900,-15.50,20231226,11800,6.69,20240805,0.89,N,214180,500,67 억,,1742096,N,N,2,N,00,N 20241125,161015,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12670,120,2,0.96,165176860,13097,118.83,12590,12680,12480,16310,8790,12550,12611.72,13.11,0,6593,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1680,7.44,0.88,12,0.10,1702.00,14371.00,14900,20231226,-14.97,11800,20240805,7.37,14880,-14.85,20240111,11800,7.37,20240805,14900,-14.97,20231226,11800,7.37,20240805,0.89,N,214180,500,67 억,,1737960,N,N,2,N,00,N 20241125,151037,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12670,120,2,0.96,161026580,12769,115.85,12590,12670,12480,16310,8790,12550,12610.74,13.11,0,6472,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1680,7.44,0.88,12,0.10,1702.00,14371.00,14900,20231226,-14.97,11800,20240805,7.37,14880,-14.85,20240111,11800,7.37,20240805,14900,-14.97,20231226,11800,7.37,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N 20241125,141034,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12640,90,2,0.72,132973890,10550,95.72,12590,12660,12480,16310,8790,12550,12604.16,13.11,0,4915,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1676,7.43,0.88,12,0.08,1702.00,14371.00,14900,20231226,-15.17,11800,20240805,7.12,14880,-15.05,20240111,11800,7.12,20240805,14900,-15.17,20231226,11800,7.12,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N diff --git a/214260/price/prices-20241101.csv b/214260/price/prices-20241101.csv index fda56bac68dc..b7aec79f34b8 100644 --- a/214260/price/prices-20241101.csv +++ b/214260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16130,-380,5,-2.30,1188352180,73690,56.12,16540,16560,15910,21450,11560,16510,16126.37,0.00,0,-1123,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1439,-15.84,3.82,12,0.83,-1018.00,4220.00,31500,20240719,-48.79,9300,20240624,73.44,31500,-48.79,20240719,9300,73.44,20240624,31500,-48.79,20240719,9300,73.44,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N +20241126,151039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16110,-400,5,-2.42,1118291600,69337,52.80,16540,16560,15910,21450,11560,16510,16128.35,0.00,0,-934,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1437,-15.83,3.82,12,0.78,-1018.00,4220.00,31500,20240719,-48.86,9300,20240624,73.23,31500,-48.86,20240719,9300,73.23,20240624,31500,-48.86,20240719,9300,73.23,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N +20241126,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15970,-540,5,-3.27,982822280,60886,46.37,16540,16560,15910,21450,11560,16510,16142.01,0.00,0,-2402,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1425,-15.69,3.78,12,0.68,-1018.00,4220.00,31500,20240719,-49.30,9300,20240624,71.72,31500,-49.30,20240719,9300,71.72,20240624,31500,-49.30,20240719,9300,71.72,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N +20241126,131036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16070,-440,5,-2.67,749465950,46300,35.26,16540,16560,16030,21450,11560,16510,16187.17,0.00,0,-3354,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1434,-15.79,3.81,12,0.52,-1018.00,4220.00,31500,20240719,-48.98,9300,20240624,72.80,31500,-48.98,20240719,9300,72.80,20240624,31500,-48.98,20240719,9300,72.80,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N +20241126,121042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16200,-310,5,-1.88,668892770,41297,31.45,16540,16560,16030,21450,11560,16510,16197.13,0.00,0,-2203,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1445,-15.91,3.84,12,0.46,-1018.00,4220.00,31500,20240719,-48.57,9300,20240624,74.19,31500,-48.57,20240719,9300,74.19,20240624,31500,-48.57,20240719,9300,74.19,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N +20241126,111046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16240,-270,5,-1.64,608208250,37549,28.60,16540,16560,16030,21450,11560,16510,16197.72,0.00,0,-1809,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1449,-15.95,3.85,12,0.42,-1018.00,4220.00,31500,20240719,-48.44,9300,20240624,74.62,31500,-48.44,20240719,9300,74.62,20240624,31500,-48.44,20240719,9300,74.62,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N +20241126,101053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16080,-430,5,-2.60,478895170,29529,22.49,16540,16560,16030,21450,11560,16510,16217.79,0.00,0,-2854,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1435,-15.80,3.81,12,0.33,-1018.00,4220.00,31500,20240719,-48.95,9300,20240624,72.90,31500,-48.95,20240719,9300,72.90,20240624,31500,-48.95,20240719,9300,72.90,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N +20241126,091043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16190,-320,5,-1.94,161685010,9883,7.53,16540,16560,16140,21450,11560,16510,16359.91,0.00,0,-3285,17176,16842,16216,15882,15256,17010,16050,45,4940,500,10230,10,1,8922463,1445,-15.90,3.84,12,0.11,-1018.00,4220.00,31500,20240719,-48.60,9300,20240624,74.09,31500,-48.60,20240719,9300,74.09,20240624,31500,-48.60,20240719,9300,74.09,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N 20241125,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16510,530,2,3.32,2095731670,129726,74.13,16150,16550,15590,20750,11190,15980,16154.38,0.00,0,129,17393,16686,16083,15376,14773,16385,15075,45,4770,500,9900,10,1,8922463,1473,-16.22,3.91,12,1.45,-1018.00,4220.00,31500,20240719,-47.59,9300,20240624,77.53,31500,-47.59,20240719,9300,77.53,20240624,31500,-47.59,20240719,9300,77.53,20240624,0.24,N,214260,500,44 억,,0,N,N,1,N,00,N 20241125,151037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16340,360,2,2.25,1893621580,117454,67.12,16150,16550,15590,20750,11190,15980,16122.24,0.00,0,106,17393,16686,16083,15376,14773,16385,15075,45,4770,500,9900,10,1,8922463,1458,-16.05,3.87,12,1.32,-1018.00,4220.00,31500,20240719,-48.13,9300,20240624,75.70,31500,-48.13,20240719,9300,75.70,20240624,31500,-48.13,20240719,9300,75.70,20240624,0.24,N,214260,500,44 억,,0,N,N,1,N,00,N 20241125,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16180,200,2,1.25,1610507660,100151,57.23,16150,16550,15590,20750,11190,15980,16080.79,0.00,0,2055,17393,16686,16083,15376,14773,16385,15075,45,4770,500,9900,10,1,8922463,1444,-15.89,3.83,12,1.12,-1018.00,4220.00,31500,20240719,-48.63,9300,20240624,73.98,31500,-48.63,20240719,9300,73.98,20240624,31500,-48.63,20240719,9300,73.98,20240624,0.24,N,214260,500,44 억,,0,N,N,1,N,00,N diff --git a/214270/price/prices-20241101.csv b/214270/price/prices-20241101.csv index e831d1994bb1..28ed5782cc32 100644 --- a/214270/price/prices-20241101.csv +++ b/214270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2060,97,2,4.94,831049480,414766,118.03,1990,2085,1942,2550,1375,1963,2003.62,0.00,0,43739,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,5,1,33250463,685,-2.87,0.91,12,1.25,-717.00,2272.00,3775,20240202,-45.43,1550,20240806,32.90,3775,-45.43,20240202,1550,32.90,20240806,3775,-45.43,20240202,1550,32.90,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N +20241126,151040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2050,87,2,4.43,739991950,370699,105.49,1990,2055,1942,2550,1375,1963,1996.22,0.00,0,39587,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,5,1,33250463,682,-2.86,0.90,12,1.11,-717.00,2272.00,3775,20240202,-45.70,1550,20240806,32.26,3775,-45.70,20240202,1550,32.26,20240806,3775,-45.70,20240202,1550,32.26,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N +20241126,141041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1978,15,2,0.76,372262676,188544,53.65,1990,1992,1942,2550,1375,1963,1974.42,0.00,0,-16905,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,1,1,33250463,658,-2.76,0.87,12,0.57,-717.00,2272.00,3775,20240202,-47.60,1550,20240806,27.61,3775,-47.60,20240202,1550,27.61,20240806,3775,-47.60,20240202,1550,27.61,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N +20241126,131036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1985,22,2,1.12,342770126,173645,49.41,1990,1992,1942,2550,1375,1963,1973.98,0.00,0,-13839,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,1,1,33250463,660,-2.77,0.87,12,0.52,-717.00,2272.00,3775,20240202,-47.42,1550,20240806,28.06,3775,-47.42,20240202,1550,28.06,20240806,3775,-47.42,20240202,1550,28.06,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N +20241126,121042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1977,14,2,0.71,308330339,156261,44.47,1990,1992,1942,2550,1375,1963,1973.19,0.00,0,-15340,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,1,1,33250463,657,-2.76,0.87,12,0.47,-717.00,2272.00,3775,20240202,-47.63,1550,20240806,27.55,3775,-47.63,20240202,1550,27.55,20240806,3775,-47.63,20240202,1550,27.55,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N +20241126,111046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1980,17,2,0.87,283554659,143734,40.90,1990,1992,1942,2550,1375,1963,1972.79,0.00,0,-15449,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,1,1,33250463,658,-2.76,0.87,12,0.43,-717.00,2272.00,3775,20240202,-47.55,1550,20240806,27.74,3775,-47.55,20240202,1550,27.74,20240806,3775,-47.55,20240202,1550,27.74,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N +20241126,101053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1967,4,2,0.20,112367366,57352,16.32,1990,1990,1942,2550,1375,1963,1959.25,0.00,0,-12248,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,1,1,33250463,654,-2.74,0.87,12,0.17,-717.00,2272.00,3775,20240202,-47.89,1550,20240806,26.90,3775,-47.89,20240202,1550,26.90,20240806,3775,-47.89,20240202,1550,26.90,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N +20241126,091044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1961,-2,5,-0.10,40992638,20881,5.94,1990,1990,1942,2550,1375,1963,1963.16,0.00,0,-13564,2023,1992,1939,1908,1855,2008,1924,166,587,500,1210,1,1,33250463,652,-2.74,0.86,12,0.06,-717.00,2272.00,3775,20240202,-48.05,1550,20240806,26.52,3775,-48.05,20240202,1550,26.52,20240806,3775,-48.05,20240202,1550,26.52,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N 20241125,161016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1963,89,2,4.75,670703400,345482,23.48,1886,1970,1886,2435,1312,1874,1941.28,0.00,0,172404,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,653,-2.74,0.86,12,1.04,-717.00,2272.00,3775,20240202,-48.00,1550,20240806,26.65,3775,-48.00,20240202,1550,26.65,20240806,3775,-48.00,20240202,1550,26.65,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N 20241125,151037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1953,79,2,4.22,625472530,322445,21.92,1886,1970,1886,2435,1312,1874,1939.78,0.00,0,158315,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,649,-2.72,0.86,12,0.97,-717.00,2272.00,3775,20240202,-48.26,1550,20240806,26.00,3775,-48.26,20240202,1550,26.00,20240806,3775,-48.26,20240202,1550,26.00,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N 20241125,141035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1955,81,2,4.32,553059874,285339,19.40,1886,1970,1886,2435,1312,1874,1938.26,0.00,0,141923,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,650,-2.73,0.86,12,0.86,-717.00,2272.00,3775,20240202,-48.21,1550,20240806,26.13,3775,-48.21,20240202,1550,26.13,20240806,3775,-48.21,20240202,1550,26.13,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214310/price/prices-20241101.csv b/214310/price/prices-20241101.csv index 5571bc24eea2..642c3a51e3d0 100644 --- a/214310/price/prices-20241101.csv +++ b/214310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161029,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241126,151040,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241126,141041,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241126,131037,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241126,121042,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241126,111047,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241126,101054,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241126,091044,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231117,0.00,6120,20231117,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241125,161016,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231116,0.00,6120,20231116,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241125,151038,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231116,0.00,6120,20231116,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241125,141035,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231116,0.00,6120,20231116,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N diff --git a/214320/price/prices-20241101.csv b/214320/price/prices-20241101.csv index 7396db76bb04..329a84f4e24e 100644 --- a/214320/price/prices-20241101.csv +++ b/214320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161029,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,50,2,0.25,413460600,20410,96.40,20050,20400,20000,26150,14150,20150,20257.75,26.14,0,1606,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8080,7.94,0.89,12,0.05,2544.00,22771.00,24300,20240503,-16.87,18200,20240805,10.99,24300,-16.87,20240503,18200,10.99,20240805,42600,-52.58,20231128,18200,10.99,20240805,0.09,N,214320,500,200 억,,10456390,N,N,696,N,00,N +20241126,151040,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20300,150,2,0.74,398590100,19675,92.93,20050,20400,20000,26150,14150,20150,20258.71,26.14,0,1409,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8120,7.98,0.89,12,0.05,2544.00,22771.00,24300,20240503,-16.46,18200,20240805,11.54,24300,-16.46,20240503,18200,11.54,20240805,42600,-52.35,20231128,18200,11.54,20240805,0.09,N,214320,500,200 억,,10456390,N,N,287,N,00,N +20241126,141041,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20350,200,2,0.99,334171750,16503,77.95,20050,20400,20000,26150,14150,20150,20249.15,26.14,0,584,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8140,8.00,0.89,12,0.04,2544.00,22771.00,24300,20240503,-16.26,18200,20240805,11.81,24300,-16.26,20240503,18200,11.81,20240805,42600,-52.23,20231128,18200,11.81,20240805,0.09,N,214320,500,200 억,,10456390,N,N,287,N,00,N +20241126,131037,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20250,100,2,0.50,274835950,13576,64.12,20050,20400,20000,26150,14150,20150,20244.25,26.14,0,1398,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8100,7.96,0.89,12,0.03,2544.00,22771.00,24300,20240503,-16.67,18200,20240805,11.26,24300,-16.67,20240503,18200,11.26,20240805,42600,-52.46,20231128,18200,11.26,20240805,0.09,N,214320,500,200 억,,10456390,N,N,287,N,00,N +20241126,121043,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20300,150,2,0.74,222438400,10997,51.94,20050,20400,20000,26150,14150,20150,20227.19,26.14,0,1729,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8120,7.98,0.89,12,0.03,2544.00,22771.00,24300,20240503,-16.46,18200,20240805,11.54,24300,-16.46,20240503,18200,11.54,20240805,42600,-52.35,20231128,18200,11.54,20240805,0.09,N,214320,500,200 억,,10456390,N,N,287,N,00,N +20241126,111047,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20300,150,2,0.74,147375950,7305,34.50,20050,20300,20000,26150,14150,20150,20174.67,26.14,0,1942,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8120,7.98,0.89,12,0.02,2544.00,22771.00,24300,20240503,-16.46,18200,20240805,11.54,24300,-16.46,20240503,18200,11.54,20240805,42600,-52.35,20231128,18200,11.54,20240805,0.09,N,214320,500,200 억,,10456390,N,N,287,N,00,N +20241126,101054,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20150,0,3,0.00,42951200,2137,10.09,20050,20200,20000,26150,14150,20150,20098.83,26.14,0,-103,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8060,7.92,0.88,12,0.01,2544.00,22771.00,24300,20240503,-17.08,18200,20240805,10.71,24300,-17.08,20240503,18200,10.71,20240805,42600,-52.70,20231128,18200,10.71,20240805,0.09,N,214320,500,200 억,,10456390,N,N,287,N,00,N +20241126,091044,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20200,50,2,0.25,13933800,694,3.28,20050,20200,20050,26150,14150,20150,20077.52,26.14,0,-190,20370,20260,20040,19930,19710,20315,19985,200,6000,500,15310,50,1,40000000,8080,7.94,0.89,12,0.00,2544.00,22771.00,24300,20240503,-16.87,18200,20240805,10.99,24300,-16.87,20240503,18200,10.99,20240805,42600,-52.58,20231128,18200,10.99,20240805,0.09,N,214320,500,200 억,,10456390,N,N,287,N,00,N 20241125,161017,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20150,190,2,0.95,422683890,21169,265.04,19960,20150,19820,25900,13980,19960,19967.02,26.13,0,747,20046,20002,19916,19872,19786,20025,19895,200,5940,500,15160,50,1,40000000,8060,7.92,0.88,12,0.05,2544.00,22771.00,24300,20240503,-17.08,18200,20240805,10.71,24300,-17.08,20240503,18200,10.71,20240805,42600,-52.70,20231128,18200,10.71,20240805,0.10,N,214320,500,200 억,,10451373,N,N,287,N,00,N 20241125,151038,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19990,30,2,0.15,326761950,16397,205.30,19960,20050,19820,25900,13980,19960,19928.15,26.13,0,-1929,20046,20002,19916,19872,19786,20025,19895,200,5940,500,15160,10,1,40000000,7996,7.86,0.88,12,0.04,2544.00,22771.00,24300,20240503,-17.74,18200,20240805,9.84,24300,-17.74,20240503,18200,9.84,20240805,42600,-53.08,20231128,18200,9.84,20240805,0.10,N,214320,500,200 억,,10451373,N,N,1,N,00,N 20241125,141035,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19960,0,3,0.00,272568300,13686,171.35,19960,20050,19820,25900,13980,19960,19915.85,26.13,0,-2626,20046,20002,19916,19872,19786,20025,19895,200,5940,500,15160,10,1,40000000,7984,7.85,0.88,12,0.03,2544.00,22771.00,24300,20240503,-17.86,18200,20240805,9.67,24300,-17.86,20240503,18200,9.67,20240805,42600,-53.15,20231128,18200,9.67,20240805,0.10,N,214320,500,200 억,,10451373,N,N,1,N,00,N diff --git a/214330/price/prices-20241101.csv b/214330/price/prices-20241101.csv index cb2edddf7293..d29f5c5edf63 100644 --- a/214330/price/prices-20241101.csv +++ b/214330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161030,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,567,4,2,0.71,66240629,117412,63.46,564,570,560,731,395,563,563.99,1.03,0,7263,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1213,-5.50,0.35,12,0.05,-103.00,1636.00,749,20231122,-24.30,510,20240805,11.18,700,-19.00,20241017,510,11.18,20240805,700,-19.00,20241017,510,11.18,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,16,N,00,N +20241126,151041,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,567,4,2,0.71,61005932,108175,58.47,564,570,560,731,395,563,563.96,1.03,0,7274,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1213,-5.50,0.35,12,0.05,-103.00,1636.00,749,20231122,-24.30,510,20240805,11.18,700,-19.00,20241017,510,11.18,20240805,700,-19.00,20241017,510,11.18,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,1,N,00,N +20241126,141042,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,565,2,2,0.36,47365390,84069,45.44,564,570,560,731,395,563,563.41,1.03,0,3040,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1209,-5.49,0.35,12,0.04,-103.00,1636.00,749,20231122,-24.57,510,20240805,10.78,700,-19.29,20241017,510,10.78,20240805,700,-19.29,20241017,510,10.78,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,1,N,00,N +20241126,131037,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,564,1,2,0.18,35281070,62612,33.84,564,570,560,731,395,563,563.49,1.03,0,-12547,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1206,-5.48,0.34,12,0.03,-103.00,1636.00,749,20231122,-24.70,510,20240805,10.59,700,-19.43,20241017,510,10.59,20240805,700,-19.43,20241017,510,10.59,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,1,N,00,N +20241126,121043,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,565,2,2,0.36,27054394,48014,25.95,564,570,560,731,395,563,563.47,1.03,0,-9770,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1209,-5.49,0.35,12,0.02,-103.00,1636.00,749,20231122,-24.57,510,20240805,10.78,700,-19.29,20241017,510,10.78,20240805,700,-19.29,20241017,510,10.78,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,1,N,00,N +20241126,111047,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,565,2,2,0.36,26491451,47016,25.41,564,570,560,731,395,563,563.46,1.03,0,-9758,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1209,-5.49,0.35,12,0.02,-103.00,1636.00,749,20231122,-24.57,510,20240805,10.78,700,-19.29,20241017,510,10.78,20240805,700,-19.29,20241017,510,10.78,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,1,N,00,N +20241126,101055,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,563,0,3,0.00,13341480,23694,12.81,564,570,561,731,395,563,563.07,1.03,0,-999,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1204,-5.47,0.34,12,0.01,-103.00,1636.00,749,20231122,-24.83,510,20240805,10.39,700,-19.57,20241017,510,10.39,20240805,700,-19.57,20241017,510,10.39,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,1,N,00,N +20241126,091045,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,566,3,2,0.53,2631664,4643,2.51,564,570,562,731,395,563,566.80,1.03,0,-2200,577,570,561,554,545,573,557,1095,168,500,410,1,1,213914131,1211,-5.50,0.35,12,0.00,-103.00,1636.00,749,20231122,-24.43,510,20240805,10.98,700,-19.14,20241017,510,10.98,20240805,700,-19.14,20241017,510,10.98,20240805,1.97,N,214330,500,1094 억,,2207023,N,N,1,N,00,N 20241125,161017,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,563,5,2,0.90,101619434,180417,104.88,552,568,552,725,391,558,563.25,1.06,0,-50308,579,568,559,548,539,574,554,1095,167,500,410,1,1,213914131,1204,-5.47,0.34,12,0.08,-103.00,1636.00,749,20231122,-24.83,510,20240805,10.39,700,-19.57,20241017,510,10.39,20240805,700,-19.57,20241017,510,10.39,20240805,1.94,N,214330,500,1094 억,,2260409,N,N,1,N,00,N 20241125,151038,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,565,7,2,1.25,97722270,173496,100.85,552,568,552,725,391,558,563.25,1.06,0,-49794,579,568,559,548,539,574,554,1095,167,500,410,1,1,213914131,1209,-5.49,0.35,12,0.08,-103.00,1636.00,749,20231122,-24.57,510,20240805,10.78,700,-19.29,20241017,510,10.78,20240805,700,-19.29,20241017,510,10.78,20240805,1.94,N,214330,500,1094 억,,2260409,N,N,8,N,00,N 20241125,141036,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,567,9,2,1.61,78827672,139895,81.32,552,568,552,725,391,558,563.48,1.06,0,-43468,579,568,559,548,539,574,554,1095,167,500,410,1,1,213914131,1213,-5.50,0.35,12,0.07,-103.00,1636.00,749,20231122,-24.30,510,20240805,11.18,700,-19.00,20241017,510,11.18,20240805,700,-19.00,20241017,510,11.18,20240805,1.94,N,214330,500,1094 억,,2260409,N,N,8,N,00,N diff --git a/214370/price/prices-20241101.csv b/214370/price/prices-20241101.csv index 966c9ec7488f..755a84f080a2 100644 --- a/214370/price/prices-20241101.csv +++ b/214370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161030,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24150,1050,2,4.55,7097409750,295656,97.22,23950,24650,23050,30000,16200,23100,24005.08,4.62,0,-11607,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,12972,32.50,4.40,12,0.55,743.00,5483.00,30650,20231215,-21.21,14850,20240808,62.63,28050,-13.90,20240102,14850,62.63,20240808,30650,-21.21,20231215,14850,62.63,20240808,0.70,N,214370,100,53 억,,2479030,N,N,215,N,00,N +20241126,151041,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24150,1050,2,4.55,6623584950,276097,90.79,23950,24650,23050,30000,16200,23100,23990.06,4.62,0,-12010,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,12972,32.50,4.40,12,0.51,743.00,5483.00,30650,20231215,-21.21,14850,20240808,62.63,28050,-13.90,20240102,14850,62.63,20240808,30650,-21.21,20231215,14850,62.63,20240808,0.70,N,214370,100,53 억,,2479030,N,N,411,N,00,N +20241126,141042,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24050,950,2,4.11,6186995550,258009,84.84,23950,24650,23050,30000,16200,23100,23979.77,4.62,0,-9210,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,12918,32.37,4.39,12,0.48,743.00,5483.00,30650,20231215,-21.53,14850,20240808,61.95,28050,-14.26,20240102,14850,61.95,20240808,30650,-21.53,20231215,14850,61.95,20240808,0.70,N,214370,100,53 억,,2479030,N,N,411,N,00,N +20241126,131038,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24350,1250,2,5.41,5594269350,233416,76.76,23950,24650,23050,30000,16200,23100,23966.95,4.62,0,-13096,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,13080,32.77,4.44,12,0.43,743.00,5483.00,30650,20231215,-20.55,14850,20240808,63.97,28050,-13.19,20240102,14850,63.97,20240808,30650,-20.55,20231215,14850,63.97,20240808,0.70,N,214370,100,53 억,,2479030,N,N,411,N,00,N +20241126,121043,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24500,1400,2,6.06,5163103150,215767,70.95,23950,24650,23050,30000,16200,23100,23929.07,4.62,0,-13001,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,13160,32.97,4.47,12,0.40,743.00,5483.00,30650,20231215,-20.07,14850,20240808,64.98,28050,-12.66,20240102,14850,64.98,20240808,30650,-20.07,20231215,14850,64.98,20240808,0.70,N,214370,100,53 억,,2479030,N,N,411,N,00,N +20241126,111048,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24200,1100,2,4.76,3998667950,168075,55.27,23950,24500,23050,30000,16200,23100,23790.97,4.62,0,-14529,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,12999,32.57,4.41,12,0.31,743.00,5483.00,30650,20231215,-21.04,14850,20240808,62.96,28050,-13.73,20240102,14850,62.96,20240808,30650,-21.04,20231215,14850,62.96,20240808,0.70,N,214370,100,53 억,,2479030,N,N,411,N,00,N +20241126,101055,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23350,250,2,1.08,2942388300,124099,40.81,23950,24500,23050,30000,16200,23100,23710.01,4.62,0,-5937,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,12542,31.43,4.26,12,0.23,743.00,5483.00,30650,20231215,-23.82,14850,20240808,57.24,28050,-16.76,20240102,14850,57.24,20240808,30650,-23.82,20231215,14850,57.24,20240808,0.70,N,214370,100,53 억,,2479030,N,N,411,N,00,N +20241126,091045,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23550,450,2,1.95,505683450,21463,7.06,23950,23950,23150,30000,16200,23100,23560.71,4.62,0,-10747,24400,23750,22850,22200,21300,24075,22525,54,6900,100,16170,50,1,53715000,12650,31.70,4.30,12,0.04,743.00,5483.00,30650,20231215,-23.16,14850,20240808,58.59,28050,-16.04,20240102,14850,58.59,20240808,30650,-23.16,20231215,14850,58.59,20240808,0.70,N,214370,100,53 억,,2479030,N,N,411,N,00,N 20241125,161017,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,900,2,4.05,3784473250,164554,64.13,22250,23500,21950,28850,15550,22200,22998.17,4.64,0,-3245,23766,22982,22416,21632,21066,22700,21350,54,6650,100,15540,50,1,53715000,12408,31.09,4.21,12,0.31,743.00,5483.00,30650,20231215,-24.63,14850,20240808,55.56,28050,-17.65,20240102,14850,55.56,20240808,30650,-24.63,20231215,14850,55.56,20240808,0.65,N,214370,100,53 억,,2493714,N,N,411,N,00,N 20241125,151038,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,900,2,4.05,3630886100,157903,61.54,22250,23500,21950,28850,15550,22200,22994.41,4.64,0,-4469,23766,22982,22416,21632,21066,22700,21350,54,6650,100,15540,50,1,53715000,12408,31.09,4.21,12,0.29,743.00,5483.00,30650,20231215,-24.63,14850,20240808,55.56,28050,-17.65,20240102,14850,55.56,20240808,30650,-24.63,20231215,14850,55.56,20240808,0.65,N,214370,100,53 억,,2493714,N,N,49,N,00,N 20241125,141036,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23250,1050,2,4.73,3350342150,145780,56.81,22250,23500,21950,28850,15550,22200,22982.18,4.64,0,-7654,23766,22982,22416,21632,21066,22700,21350,54,6650,100,15540,50,1,53715000,12489,31.29,4.24,12,0.27,743.00,5483.00,30650,20231215,-24.14,14850,20240808,56.57,28050,-17.11,20240102,14850,56.57,20240808,30650,-24.14,20231215,14850,56.57,20240808,0.65,N,214370,100,53 억,,2493714,N,N,49,N,00,N diff --git a/214390/price/prices-20241101.csv b/214390/price/prices-20241101.csv index 160c2a0ad0d9..c78c3563ea4f 100644 --- a/214390/price/prices-20241101.csv +++ b/214390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161030,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241126,151041,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241126,141042,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241126,131038,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241126,121044,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241126,111048,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241126,101055,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241126,091045,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241125,161018,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241125,151039,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241125,141036,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N diff --git a/214420/price/prices-20241101.csv b/214420/price/prices-20241101.csv index 8ba39a8a576d..970529a3f408 100644 --- a/214420/price/prices-20241101.csv +++ b/214420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161031,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,120,2,1.97,1077078850,174872,90.10,6100,6250,6050,7910,4270,6090,6159.24,4.12,0,-11400,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1494,40.32,1.53,12,0.73,154.00,4049.00,17190,20240614,-63.87,4040,20231208,53.71,17190,-63.87,20240614,4115,50.91,20240104,17190,-63.87,20240614,4040,53.71,20231208,1.39,N,214420,200,48 억,,992175,N,N,1,N,00,N +20241126,151042,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,120,2,1.97,1038942980,168721,86.93,6100,6250,6050,7910,4270,6090,6157.76,4.12,0,-11340,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1494,40.32,1.53,12,0.70,154.00,4049.00,17190,20240614,-63.87,4040,20231208,53.71,17190,-63.87,20240614,4115,50.91,20240104,17190,-63.87,20240614,4040,53.71,20231208,1.39,N,214420,200,48 억,,992175,N,N,19,N,00,N +20241126,141043,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,110,2,1.81,927086160,150699,77.65,6100,6250,6050,7910,4270,6090,6151.91,4.12,0,-13355,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1491,40.26,1.53,12,0.63,154.00,4049.00,17190,20240614,-63.93,4040,20231208,53.47,17190,-63.93,20240614,4115,50.67,20240104,17190,-63.93,20240614,4040,53.47,20231208,1.39,N,214420,200,48 억,,992175,N,N,19,N,00,N +20241126,131038,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,60,2,0.99,730569760,118901,61.26,6100,6250,6050,7910,4270,6090,6144.35,4.12,0,-20102,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1479,39.94,1.52,12,0.49,154.00,4049.00,17190,20240614,-64.22,4040,20231208,52.23,17190,-64.22,20240614,4115,49.45,20240104,17190,-64.22,20240614,4040,52.23,20231208,1.39,N,214420,200,48 억,,992175,N,N,19,N,00,N +20241126,121044,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,40,2,0.66,674830960,109819,56.58,6100,6250,6050,7910,4270,6090,6144.94,4.12,0,-19946,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1475,39.81,1.51,12,0.46,154.00,4049.00,17190,20240614,-64.34,4040,20231208,51.73,17190,-64.34,20240614,4115,48.97,20240104,17190,-64.34,20240614,4040,51.73,20231208,1.39,N,214420,200,48 억,,992175,N,N,19,N,00,N +20241126,111048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,10,2,0.16,613053780,99754,51.40,6100,6250,6050,7910,4270,6090,6145.66,4.12,0,-17521,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1467,39.61,1.51,12,0.41,154.00,4049.00,17190,20240614,-64.51,4040,20231208,50.99,17190,-64.51,20240614,4115,48.24,20240104,17190,-64.51,20240614,4040,50.99,20231208,1.39,N,214420,200,48 억,,992175,N,N,19,N,00,N +20241126,101055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,475740190,77352,39.86,6100,6250,6050,7910,4270,6090,6150.33,4.12,0,-16193,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1472,39.74,1.51,12,0.32,154.00,4049.00,17190,20240614,-64.40,4040,20231208,51.49,17190,-64.40,20240614,4115,48.72,20240104,17190,-64.40,20240614,4040,51.49,20231208,1.39,N,214420,200,48 억,,992175,N,N,19,N,00,N +20241126,091046,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,130,2,2.13,154448500,25050,12.91,6100,6240,6080,7910,4270,6090,6165.61,4.12,0,4391,6343,6216,6103,5976,5863,6280,6040,48,1820,200,3890,10,1,24054799,1496,40.39,1.54,12,0.10,154.00,4049.00,17190,20240614,-63.82,4040,20231208,53.96,17190,-63.82,20240614,4115,51.15,20240104,17190,-63.82,20240614,4040,53.96,20231208,1.39,N,214420,200,48 억,,992175,N,N,19,N,00,N 20241125,161018,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,80,2,1.33,1177903540,192841,105.88,6010,6230,5990,7810,4210,6010,6108.16,4.17,0,-10885,6283,6146,5963,5826,5643,6215,5895,48,1800,200,3840,10,1,24054799,1465,39.55,1.50,12,0.80,154.00,4049.00,17190,20240614,-64.57,4040,20231208,50.74,17190,-64.57,20240614,4115,48.00,20240104,17190,-64.57,20240614,4040,50.74,20231208,1.42,N,214420,200,48 억,,1003346,N,N,19,N,00,N 20241125,151039,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,90,2,1.50,1133110630,185491,101.84,6010,6230,5990,7810,4210,6010,6108.71,4.17,0,-10395,6283,6146,5963,5826,5643,6215,5895,48,1800,200,3840,10,1,24054799,1467,39.61,1.51,12,0.77,154.00,4049.00,17190,20240614,-64.51,4040,20231208,50.99,17190,-64.51,20240614,4115,48.24,20240104,17190,-64.51,20240614,4040,50.99,20231208,1.42,N,214420,200,48 억,,1003346,N,N,1,N,00,N 20241125,141036,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,80,2,1.33,989001750,161775,88.82,6010,6230,5990,7810,4210,6010,6113.44,4.17,0,-14196,6283,6146,5963,5826,5643,6215,5895,48,1800,200,3840,10,1,24054799,1465,39.55,1.50,12,0.67,154.00,4049.00,17190,20240614,-64.57,4040,20231208,50.74,17190,-64.57,20240614,4115,48.00,20240104,17190,-64.57,20240614,4040,50.74,20231208,1.42,N,214420,200,48 억,,1003346,N,N,1,N,00,N diff --git a/214430/price/prices-20241101.csv b/214430/price/prices-20241101.csv index fd1ee1add502..9eb1179d821f 100644 --- a/214430/price/prices-20241101.csv +++ b/214430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161031,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40500,-500,5,-1.22,3935909050,98830,125.30,40800,41400,38650,53300,28700,41000,39824.89,1.76,0,6358,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2878,22.91,3.07,12,1.39,1768.00,13173.00,51200,20240329,-20.90,24600,20240805,64.63,51200,-20.90,20240329,24600,64.63,20240805,51200,-20.90,20240329,24600,64.63,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N +20241126,151042,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40400,-600,5,-1.46,3727192650,93664,118.75,40800,41400,38650,53300,28700,41000,39793.21,1.76,0,7368,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2871,22.85,3.07,12,1.32,1768.00,13173.00,51200,20240329,-21.09,24600,20240805,64.23,51200,-21.09,20240329,24600,64.23,20240805,51200,-21.09,20240329,24600,64.23,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N +20241126,141043,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39900,-1100,5,-2.68,3230764750,81352,103.14,40800,41400,38650,53300,28700,41000,39713.39,1.76,0,8408,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2836,22.57,3.03,12,1.14,1768.00,13173.00,51200,20240329,-22.07,24600,20240805,62.20,51200,-22.07,20240329,24600,62.20,20240805,51200,-22.07,20240329,24600,62.20,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N +20241126,131038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40000,-1000,5,-2.44,2813540650,70905,89.90,40800,41400,38650,53300,28700,41000,39680.41,1.76,0,3953,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2843,22.62,3.04,12,1.00,1768.00,13173.00,51200,20240329,-21.88,24600,20240805,62.60,51200,-21.88,20240329,24600,62.60,20240805,51200,-21.88,20240329,24600,62.60,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N +20241126,121044,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40400,-600,5,-1.46,2571095700,64922,82.31,40800,41400,38650,53300,28700,41000,39602.82,1.76,0,5106,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2871,22.85,3.07,12,0.91,1768.00,13173.00,51200,20240329,-21.09,24600,20240805,64.23,51200,-21.09,20240329,24600,64.23,20240805,51200,-21.09,20240329,24600,64.23,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N +20241126,111048,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39800,-1200,5,-2.93,2084155350,52870,67.03,40800,41400,38650,53300,28700,41000,39420.35,1.76,0,7021,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2828,22.51,3.02,12,0.74,1768.00,13173.00,51200,20240329,-22.27,24600,20240805,61.79,51200,-22.27,20240329,24600,61.79,20240805,51200,-22.27,20240329,24600,61.79,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N +20241126,101056,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39250,-1750,5,-4.27,1709571200,43398,55.02,40800,41400,38650,53300,28700,41000,39392.82,1.76,0,5953,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2789,22.20,2.98,12,0.61,1768.00,13173.00,51200,20240329,-23.34,24600,20240805,59.55,51200,-23.34,20240329,24600,59.55,20240805,51200,-23.34,20240329,24600,59.55,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N +20241126,091046,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40200,-800,5,-1.95,289179650,7179,9.10,40800,41400,39950,53300,28700,41000,40281.23,1.76,0,773,43533,42266,41383,40116,39233,41825,39675,36,12300,500,28700,50,1,7106760,2857,22.74,3.05,12,0.10,1768.00,13173.00,51200,20240329,-21.48,24600,20240805,63.41,51200,-21.48,20240329,24600,63.41,20240805,51200,-21.48,20240329,24600,63.41,20240805,2.61,N,214430,500,35 억,,125088,N,N,0,N,00,N 20241125,161018,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,41000,-1700,5,-3.98,3256755800,78694,42.05,42650,42650,40500,55500,29900,42700,41384.93,1.86,0,-7272,45000,43850,41850,40700,38700,44425,41275,36,12800,500,29890,50,1,7106760,2914,23.19,3.11,12,1.11,1768.00,13173.00,51200,20240329,-19.92,24600,20240805,66.67,51200,-19.92,20240329,24600,66.67,20240805,51200,-19.92,20240329,24600,66.67,20240805,2.67,N,214430,500,35 억,,132217,N,N,1,N,00,N 20241125,151039,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,41100,-1600,5,-3.75,3093877850,74714,39.92,42650,42650,40500,55500,29900,42700,41409.46,1.86,0,-5053,45000,43850,41850,40700,38700,44425,41275,36,12800,500,29890,50,1,7106760,2921,23.25,3.12,12,1.05,1768.00,13173.00,51200,20240329,-19.73,24600,20240805,67.07,51200,-19.73,20240329,24600,67.07,20240805,51200,-19.73,20240329,24600,67.07,20240805,2.67,N,214430,500,35 억,,132217,N,N,1,N,00,N 20241125,141037,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40550,-2150,5,-5.04,2569242900,61893,33.07,42650,42650,40500,55500,29900,42700,41510.87,1.86,0,-1640,45000,43850,41850,40700,38700,44425,41275,36,12800,500,29890,50,1,7106760,2882,22.94,3.08,12,0.87,1768.00,13173.00,51200,20240329,-20.80,24600,20240805,64.84,51200,-20.80,20240329,24600,64.84,20240805,51200,-20.80,20240329,24600,64.84,20240805,2.67,N,214430,500,35 억,,132217,N,N,1,N,00,N diff --git a/214450/price/prices-20241101.csv b/214450/price/prices-20241101.csv index d1958e91e907..a8debf67f4de 100644 --- a/214450/price/prices-20241101.csv +++ b/214450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161031,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,196200,-3700,5,-1.85,26995950900,138282,145.56,199300,205000,192100,259500,140000,199900,195222.34,13.56,0,21853,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,100,1,10509600,20620,26.36,4.63,12,1.32,7443.00,42415.00,241500,20241030,-18.76,86800,20240308,126.04,241500,-18.76,20241030,86800,126.04,20240308,241500,-18.76,20241030,86800,126.04,20240308,4.08,N,214450,500,52 억,,1425565,N,N,118,N,00,N +20241126,151042,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,196300,-3600,5,-1.80,26189568000,134166,141.23,199300,205000,192100,259500,140000,199900,195201.25,13.56,0,20062,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,100,1,10509600,20630,26.37,4.63,12,1.28,7443.00,42415.00,241500,20241030,-18.72,86800,20240308,126.15,241500,-18.72,20241030,86800,126.15,20240308,241500,-18.72,20241030,86800,126.15,20240308,4.08,N,214450,500,52 억,,1425565,N,N,223,N,00,N +20241126,141043,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,194600,-5300,5,-2.65,21800838300,111743,117.63,199300,205000,192100,259500,140000,199900,195096.22,13.56,0,10832,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,100,1,10509600,20452,26.15,4.59,12,1.06,7443.00,42415.00,241500,20241030,-19.42,86800,20240308,124.19,241500,-19.42,20241030,86800,124.19,20240308,241500,-19.42,20241030,86800,124.19,20240308,4.08,N,214450,500,52 억,,1425565,N,N,223,N,00,N +20241126,131039,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,192800,-7100,5,-3.55,18745237600,95909,100.96,199300,205000,192400,259500,140000,199900,195446.21,13.56,0,4203,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,100,1,10509600,20263,25.90,4.55,12,0.91,7443.00,42415.00,241500,20241030,-20.17,86800,20240308,122.12,241500,-20.17,20241030,86800,122.12,20240308,241500,-20.17,20241030,86800,122.12,20240308,4.08,N,214450,500,52 억,,1425565,N,N,223,N,00,N +20241126,121045,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,194600,-5300,5,-2.65,16217424800,82839,87.20,199300,205000,192400,259500,140000,199900,195768.31,13.56,0,998,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,100,1,10509600,20452,26.15,4.59,12,0.79,7443.00,42415.00,241500,20241030,-19.42,86800,20240308,124.19,241500,-19.42,20241030,86800,124.19,20240308,241500,-19.42,20241030,86800,124.19,20240308,4.08,N,214450,500,52 억,,1425565,N,N,223,N,00,N +20241126,111049,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,194800,-5100,5,-2.55,13440163600,68601,72.21,199300,205000,192400,259500,140000,199900,195915.46,13.56,0,-5884,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,100,1,10509600,20473,26.17,4.59,12,0.65,7443.00,42415.00,241500,20241030,-19.34,86800,20240308,124.42,241500,-19.34,20241030,86800,124.42,20240308,241500,-19.34,20241030,86800,124.42,20240308,4.08,N,214450,500,52 억,,1425565,N,N,223,N,00,N +20241126,101056,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,193700,-6200,5,-3.10,8596519000,43572,45.87,199300,205000,193000,259500,140000,199900,197292.06,13.56,0,-10854,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,100,1,10509600,20357,26.02,4.57,12,0.41,7443.00,42415.00,241500,20241030,-19.79,86800,20240308,123.16,241500,-19.79,20241030,86800,123.16,20240308,241500,-19.79,20241030,86800,123.16,20240308,4.08,N,214450,500,52 억,,1425565,N,N,223,N,00,N +20241126,091046,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,201000,1100,2,0.55,1950307900,9693,10.20,199300,205000,198700,259500,140000,199900,201213.56,13.56,0,-1748,207433,203666,198233,194466,189033,205550,196350,53,59600,500,151920,500,1,10509600,21124,27.01,4.74,12,0.09,7443.00,42415.00,241500,20241030,-16.77,86800,20240308,131.57,241500,-16.77,20241030,86800,131.57,20240308,241500,-16.77,20241030,86800,131.57,20240308,4.08,N,214450,500,52 억,,1425565,N,N,223,N,00,N 20241125,161018,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199900,1500,2,0.76,18709090700,94546,101.92,196600,202000,192800,257500,138900,198400,197881.71,13.56,0,6779,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,21009,26.86,4.71,12,0.90,7443.00,42415.00,241500,20241030,-17.23,86800,20240308,130.30,241500,-17.23,20241030,86800,130.30,20240308,241500,-17.23,20241030,86800,130.30,20240308,4.12,N,214450,500,52 억,,1424971,N,N,223,N,00,N 20241125,151040,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,200500,2100,2,1.06,17431064000,88156,95.03,196600,202000,192800,257500,138900,198400,197729.74,13.56,0,8795,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,500,1,10509600,21072,26.94,4.73,12,0.84,7443.00,42415.00,241500,20241030,-16.98,86800,20240308,130.99,241500,-16.98,20241030,86800,130.99,20240308,241500,-16.98,20241030,86800,130.99,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N 20241125,141037,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199400,1000,2,0.50,15042867600,76231,82.17,196600,201000,192800,257500,138900,198400,197332.65,13.56,0,4693,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,20956,26.79,4.70,12,0.73,7443.00,42415.00,241500,20241030,-17.43,86800,20240308,129.72,241500,-17.43,20241030,86800,129.72,20240308,241500,-17.43,20241030,86800,129.72,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N diff --git a/214610/price/prices-20241101.csv b/214610/price/prices-20241101.csv index 25ea01f45caa..d277d8aec785 100644 --- a/214610/price/prices-20241101.csv +++ b/214610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1533,-58,5,-3.65,1498221626,961679,10.74,1599,1621,1499,2065,1114,1591,1557.92,1.34,0,-112018,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,668,-1.55,1.81,12,2.21,-987.00,849.00,3310,20240823,-53.69,1132,20240805,35.42,3310,-53.69,20240823,1132,35.42,20240805,3310,-53.69,20240823,1132,35.42,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N +20241126,151042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1530,-61,5,-3.83,1436206815,921282,10.29,1599,1621,1499,2065,1114,1591,1558.92,1.34,0,-97245,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,667,-1.55,1.80,12,2.11,-987.00,849.00,3310,20240823,-53.78,1132,20240805,35.16,3310,-53.78,20240823,1132,35.16,20240805,3310,-53.78,20240823,1132,35.16,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N +20241126,141044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1531,-60,5,-3.77,1156851181,736784,8.23,1599,1621,1529,2065,1114,1591,1570.14,1.34,0,-82401,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,667,-1.55,1.80,12,1.69,-987.00,849.00,3310,20240823,-53.75,1132,20240805,35.25,3310,-53.75,20240823,1132,35.25,20240805,3310,-53.75,20240823,1132,35.25,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N +20241126,131039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1546,-45,5,-2.83,1086946651,691271,7.72,1599,1621,1530,2065,1114,1591,1572.39,1.34,0,-75645,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,674,-1.57,1.82,12,1.59,-987.00,849.00,3310,20240823,-53.29,1132,20240805,36.57,3310,-53.29,20240823,1132,36.57,20240805,3310,-53.29,20240823,1132,36.57,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N +20241126,121045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1547,-44,5,-2.77,1042139289,662209,7.39,1599,1621,1530,2065,1114,1591,1573.73,1.34,0,-76738,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,674,-1.57,1.82,12,1.52,-987.00,849.00,3310,20240823,-53.26,1132,20240805,36.66,3310,-53.26,20240823,1132,36.66,20240805,3310,-53.26,20240823,1132,36.66,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N +20241126,111049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1560,-31,5,-1.95,857448427,542556,6.06,1599,1621,1558,2065,1114,1591,1580.39,1.34,0,-98062,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,680,-1.58,1.84,12,1.25,-987.00,849.00,3310,20240823,-52.87,1132,20240805,37.81,3310,-52.87,20240823,1132,37.81,20240805,3310,-52.87,20240823,1132,37.81,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N +20241126,101056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1563,-28,5,-1.76,770865757,487171,5.44,1599,1621,1560,2065,1114,1591,1582.33,1.34,0,-94511,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,681,-1.58,1.84,12,1.12,-987.00,849.00,3310,20240823,-52.78,1132,20240805,38.07,3310,-52.78,20240823,1132,38.07,20240805,3310,-52.78,20240823,1132,38.07,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N +20241126,091047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1577,-14,5,-0.88,450347162,283630,3.17,1599,1621,1563,2065,1114,1591,1587.80,1.34,0,-76424,1936,1763,1567,1394,1198,1850,1481,218,474,500,950,1,1,43568945,687,-1.60,1.86,12,0.65,-987.00,849.00,3310,20240823,-52.36,1132,20240805,39.31,3310,-52.36,20240823,1132,39.31,20240805,3310,-52.36,20240823,1132,39.31,20240805,0.69,N,214610,500,217 억,,582596,N,N,0,N,00,N 20241125,161019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1591,240,2,17.76,14641477957,8928425,1960.14,1400,1740,1371,1756,946,1351,1639.92,0.00,0,662848,1416,1383,1359,1326,1302,1371,1314,218,405,500,810,1,1,43568945,693,-1.61,1.87,12,20.49,-987.00,849.00,3310,20240823,-51.93,1132,20240805,40.55,3310,-51.93,20240823,1132,40.55,20240805,3310,-51.93,20240823,1132,40.55,20240805,0.68,N,214610,500,217 억,,0,N,N,0,N,00,N 20241125,151040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1588,237,2,17.54,14390696024,8770997,1925.58,1400,1740,1371,1756,946,1351,1640.71,0.00,0,694893,1416,1383,1359,1326,1302,1371,1314,218,405,500,810,1,1,43568945,692,-1.61,1.87,12,20.13,-987.00,849.00,3310,20240823,-52.02,1132,20240805,40.28,3310,-52.02,20240823,1132,40.28,20240805,3310,-52.02,20240823,1132,40.28,20240805,0.68,N,214610,500,217 억,,0,N,N,0,N,00,N 20241125,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1569,218,2,16.14,13948826285,8490663,1864.04,1400,1740,1371,1756,946,1351,1642.84,0.00,0,678824,1416,1383,1359,1326,1302,1371,1314,218,405,500,810,1,1,43568945,684,-1.59,1.85,12,19.49,-987.00,849.00,3310,20240823,-52.60,1132,20240805,38.60,3310,-52.60,20240823,1132,38.60,20240805,3310,-52.60,20240823,1132,38.60,20240805,0.68,N,214610,500,217 억,,0,N,N,0,N,00,N diff --git a/214680/price/prices-20241101.csv b/214680/price/prices-20241101.csv index 24704dcc3fdb..64437a0a707a 100644 --- a/214680/price/prices-20241101.csv +++ b/214680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161032,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2615,-15,5,-0.57,1078067400,411791,94.36,2625,2665,2580,3415,1845,2630,2617.97,0.43,0,-13349,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1935,-90.17,2.40,12,0.56,-29.00,1091.00,5090,20240109,-48.62,2510,20241115,4.18,5090,-48.62,20240109,2510,4.18,20241115,5090,-48.62,20240109,2510,4.18,20241115,4.18,N,214680,100,74 억,,320575,N,N,36,N,00,N +20241126,151043,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2620,-10,5,-0.38,1033764110,394855,90.48,2625,2665,2580,3415,1845,2630,2618.06,0.43,0,-12739,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1939,-90.34,2.40,12,0.53,-29.00,1091.00,5090,20240109,-48.53,2510,20241115,4.38,5090,-48.53,20240109,2510,4.38,20241115,5090,-48.53,20240109,2510,4.38,20241115,4.18,N,214680,100,74 억,,320575,N,N,18,N,00,N +20241126,141044,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2605,-25,5,-0.95,895254395,341833,78.33,2625,2665,2580,3415,1845,2630,2618.95,0.43,0,-38568,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1928,-89.83,2.39,12,0.46,-29.00,1091.00,5090,20240109,-48.82,2510,20241115,3.78,5090,-48.82,20240109,2510,3.78,20241115,5090,-48.82,20240109,2510,3.78,20241115,4.18,N,214680,100,74 억,,320575,N,N,18,N,00,N +20241126,131039,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2605,-25,5,-0.95,693112660,263862,60.46,2625,2665,2605,3415,1845,2630,2626.79,0.43,0,-37311,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1928,-89.83,2.39,12,0.36,-29.00,1091.00,5090,20240109,-48.82,2510,20241115,3.78,5090,-48.82,20240109,2510,3.78,20241115,5090,-48.82,20240109,2510,3.78,20241115,4.18,N,214680,100,74 억,,320575,N,N,18,N,00,N +20241126,121045,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2620,-10,5,-0.38,555735290,211240,48.40,2625,2665,2605,3415,1845,2630,2630.83,0.43,0,-11953,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1939,-90.34,2.40,12,0.29,-29.00,1091.00,5090,20240109,-48.53,2510,20241115,4.38,5090,-48.53,20240109,2510,4.38,20241115,5090,-48.53,20240109,2510,4.38,20241115,4.18,N,214680,100,74 억,,320575,N,N,18,N,00,N +20241126,111049,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2625,-5,5,-0.19,480666830,182599,41.84,2625,2665,2605,3415,1845,2630,2632.38,0.43,0,-13201,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1943,-90.52,2.41,12,0.25,-29.00,1091.00,5090,20240109,-48.43,2510,20241115,4.58,5090,-48.43,20240109,2510,4.58,20241115,5090,-48.43,20240109,2510,4.58,20241115,4.18,N,214680,100,74 억,,320575,N,N,18,N,00,N +20241126,101057,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2615,-15,5,-0.57,394094460,149527,34.26,2625,2665,2605,3415,1845,2630,2635.65,0.43,0,-20382,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1935,-90.17,2.40,12,0.20,-29.00,1091.00,5090,20240109,-48.62,2510,20241115,4.18,5090,-48.62,20240109,2510,4.18,20241115,5090,-48.62,20240109,2510,4.18,20241115,4.18,N,214680,100,74 억,,320575,N,N,18,N,00,N +20241126,091047,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2665,35,2,1.33,143986155,54660,12.52,2625,2665,2625,3415,1845,2630,2634.29,0.43,0,5985,2740,2685,2625,2570,2510,2712,2597,74,785,100,1890,5,1,74009254,1972,-91.90,2.44,12,0.07,-29.00,1091.00,5090,20240109,-47.64,2510,20241115,6.18,5090,-47.64,20240109,2510,6.18,20241115,5090,-47.64,20240109,2510,6.18,20241115,4.18,N,214680,100,74 억,,320575,N,N,18,N,00,N 20241125,161019,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2630,90,2,3.54,1122371325,426048,60.34,2570,2680,2565,3300,1780,2540,2634.40,0.24,0,142613,2723,2631,2583,2491,2443,2607,2467,74,760,100,1820,5,1,74009254,1946,-90.69,2.41,12,0.58,-29.00,1091.00,5090,20240109,-48.33,2510,20241115,4.78,5090,-48.33,20240109,2510,4.78,20241115,5090,-48.33,20240109,2510,4.78,20241115,4.23,N,214680,100,74 억,,179918,N,N,18,N,00,N 20241125,151040,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2640,100,2,3.94,1033737925,392420,55.58,2570,2680,2565,3300,1780,2540,2634.27,0.24,0,123692,2723,2631,2583,2491,2443,2607,2467,74,760,100,1820,5,1,74009254,1954,-91.03,2.42,12,0.53,-29.00,1091.00,5090,20240109,-48.13,2510,20241115,5.18,5090,-48.13,20240109,2510,5.18,20241115,5090,-48.13,20240109,2510,5.18,20241115,4.23,N,214680,100,74 억,,179918,N,N,17,N,00,N 20241125,141038,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2640,100,2,3.94,861374570,326719,46.28,2570,2680,2565,3300,1780,2540,2636.45,0.24,0,104814,2723,2631,2583,2491,2443,2607,2467,74,760,100,1820,5,1,74009254,1954,-91.03,2.42,12,0.44,-29.00,1091.00,5090,20240109,-48.13,2510,20241115,5.18,5090,-48.13,20240109,2510,5.18,20241115,5090,-48.13,20240109,2510,5.18,20241115,4.23,N,214680,100,74 억,,179918,N,N,17,N,00,N diff --git a/214870/price/prices-20241101.csv b/214870/price/prices-20241101.csv index de4d798ff11a..1a753eb5cec1 100644 --- a/214870/price/prices-20241101.csv +++ b/214870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161032,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241126,151043,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241126,141044,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241126,131040,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241126,121046,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241126,111050,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241126,101057,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241126,091047,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231117,0.00,6920,20231117,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241125,161019,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231116,0.00,6920,20231116,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241125,151040,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231116,0.00,6920,20231116,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241125,141038,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231116,0.00,6920,20231116,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231127,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20241101.csv b/215000/price/prices-20241101.csv index 98cf58337e9b..514ca8307c03 100644 --- a/215000/price/prices-20241101.csv +++ b/215000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161032,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,69400,1100,2,1.61,870486600,12645,141.54,67700,69500,67700,88700,47900,68300,68839.89,19.95,0,5000,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4355,5.48,1.00,12,0.20,12670.00,69712.00,95300,20231121,-27.18,63000,20241113,10.16,91500,-24.15,20240102,63000,10.16,20241113,94000,-26.17,20231219,63000,10.16,20241113,0.79,N,215000,500,31 억,,1251909,N,N,34,N,00,N +20241126,151043,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,69400,1100,2,1.61,740833100,10775,120.61,67700,69500,67700,88700,47900,68300,68754.81,19.95,0,4689,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4355,5.48,1.00,12,0.17,12670.00,69712.00,95300,20231121,-27.18,63000,20241113,10.16,91500,-24.15,20240102,63000,10.16,20241113,94000,-26.17,20231219,63000,10.16,20241113,0.79,N,215000,500,31 억,,1251909,N,N,73,N,00,N +20241126,141044,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68700,400,2,0.59,409278100,5971,66.83,67700,68900,67700,88700,47900,68300,68544.31,19.95,0,1838,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4311,5.42,0.99,12,0.10,12670.00,69712.00,95300,20231121,-27.91,63000,20241113,9.05,91500,-24.92,20240102,63000,9.05,20241113,94000,-26.91,20231219,63000,9.05,20241113,0.79,N,215000,500,31 억,,1251909,N,N,73,N,00,N +20241126,131040,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68800,500,2,0.73,368833000,5382,60.24,67700,68900,67700,88700,47900,68300,68530.84,19.95,0,1816,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4317,5.43,0.99,12,0.09,12670.00,69712.00,95300,20231121,-27.81,63000,20241113,9.21,91500,-24.81,20240102,63000,9.21,20241113,94000,-26.81,20231219,63000,9.21,20241113,0.79,N,215000,500,31 억,,1251909,N,N,73,N,00,N +20241126,121046,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68600,300,2,0.44,293105100,4278,47.88,67700,68900,67700,88700,47900,68300,68514.52,19.95,0,1326,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4305,5.41,0.98,12,0.07,12670.00,69712.00,95300,20231121,-28.02,63000,20241113,8.89,91500,-25.03,20240102,63000,8.89,20241113,94000,-27.02,20231219,63000,8.89,20241113,0.79,N,215000,500,31 억,,1251909,N,N,73,N,00,N +20241126,111050,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68700,400,2,0.59,247744900,3617,40.49,67700,68900,67700,88700,47900,68300,68494.58,19.95,0,1300,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4311,5.42,0.99,12,0.06,12670.00,69712.00,95300,20231121,-27.91,63000,20241113,9.05,91500,-24.92,20240102,63000,9.05,20241113,94000,-26.91,20231219,63000,9.05,20241113,0.79,N,215000,500,31 억,,1251909,N,N,73,N,00,N +20241126,101057,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68400,100,2,0.15,84451700,1239,13.87,67700,68500,67700,88700,47900,68300,68161.18,19.95,0,346,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4292,5.40,0.98,12,0.02,12670.00,69712.00,95300,20231121,-28.23,63000,20241113,8.57,91500,-25.25,20240102,63000,8.57,20241113,94000,-27.23,20231219,63000,8.57,20241113,0.79,N,215000,500,31 억,,1251909,N,N,73,N,00,N +20241126,091048,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68300,0,3,0.00,19146500,282,3.16,67700,68500,67700,88700,47900,68300,67895.39,19.95,0,-7,69166,68732,68366,67932,67566,68550,67750,31,20400,500,50540,100,1,6275415,4286,5.39,0.98,12,0.00,12670.00,69712.00,95300,20231121,-28.33,63000,20241113,8.41,91500,-25.36,20240102,63000,8.41,20241113,94000,-27.34,20231219,63000,8.41,20241113,0.79,N,215000,500,31 억,,1251909,N,N,73,N,00,N 20241125,161020,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68300,-200,5,-0.29,603134300,8816,96.22,68500,68800,68000,89000,48000,68500,68413.63,19.96,0,250,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4286,5.39,0.98,12,0.14,12670.00,69712.00,95300,20231121,-28.33,63000,20241113,8.41,91500,-25.36,20240102,63000,8.41,20241113,94000,-27.34,20231219,63000,8.41,20241113,0.80,N,215000,500,31 억,,1252631,N,N,73,N,00,N 20241125,151041,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68300,-200,5,-0.29,548984100,8023,87.57,68500,68800,68000,89000,48000,68500,68426.29,19.96,0,169,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4286,5.39,0.98,12,0.13,12670.00,69712.00,95300,20231121,-28.33,63000,20241113,8.41,91500,-25.36,20240102,63000,8.41,20241113,94000,-27.34,20231219,63000,8.41,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N 20241125,141038,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68300,-200,5,-0.29,451337200,6594,71.97,68500,68800,68000,89000,48000,68500,68446.65,19.96,0,267,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4286,5.39,0.98,12,0.11,12670.00,69712.00,95300,20231121,-28.33,63000,20241113,8.41,91500,-25.36,20240102,63000,8.41,20241113,94000,-27.34,20231219,63000,8.41,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N diff --git a/215090/price/prices-20241101.csv b/215090/price/prices-20241101.csv index 24eebf41d8a9..00b3d1bcb755 100644 --- a/215090/price/prices-20241101.csv +++ b/215090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161033,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241126,151044,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241126,141045,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241126,131040,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241126,121046,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241126,111050,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241126,101057,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241126,091048,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231117,0.00,1505,20231117,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241125,161020,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231116,0.00,1505,20231116,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241125,151041,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231116,0.00,1505,20231116,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241125,141039,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231116,0.00,1505,20231116,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231127,1505,0.00,20231127,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N diff --git a/215100/price/prices-20241101.csv b/215100/price/prices-20241101.csv index 0972ed2c3b78..3e21a79e9999 100644 --- a/215100/price/prices-20241101.csv +++ b/215100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,90,2,2.15,5946794650,1368884,478.09,4180,4530,4100,5440,2935,4190,4344.33,0.23,0,26138,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,871,62.94,2.78,12,6.73,68.00,1540.00,6940,20240522,-38.33,3110,20241025,37.62,6940,-38.33,20240522,3110,37.62,20241025,6940,-38.33,20240522,3110,37.62,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N +20241126,151044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,70,2,1.67,5835435410,1342832,468.99,4180,4530,4100,5440,2935,4190,4345.62,0.23,0,28001,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,867,62.65,2.77,12,6.60,68.00,1540.00,6940,20240522,-38.62,3110,20241025,36.98,6940,-38.62,20240522,3110,36.98,20241025,6940,-38.62,20240522,3110,36.98,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N +20241126,141045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4265,75,2,1.79,5648333470,1298797,453.61,4180,4530,4100,5440,2935,4190,4348.90,0.23,0,22800,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,868,62.72,2.77,12,6.38,68.00,1540.00,6940,20240522,-38.54,3110,20241025,37.14,6940,-38.54,20240522,3110,37.14,20241025,6940,-38.54,20240522,3110,37.14,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N +20241126,131041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,60,2,1.43,5342430495,1226882,428.49,4180,4530,4100,5440,2935,4190,4354.48,0.23,0,19295,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,865,62.50,2.76,12,6.03,68.00,1540.00,6940,20240522,-38.76,3110,20241025,36.66,6940,-38.76,20240522,3110,36.66,20241025,6940,-38.76,20240522,3110,36.66,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N +20241126,121047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,45,2,1.07,5082369535,1165431,407.03,4180,4530,4100,5440,2935,4190,4360.94,0.23,0,24971,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,862,62.28,2.75,12,5.73,68.00,1540.00,6940,20240522,-38.98,3110,20241025,36.17,6940,-38.98,20240522,3110,36.17,20241025,6940,-38.98,20240522,3110,36.17,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N +20241126,111051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,60,2,1.43,882927525,210625,73.56,4180,4260,4100,5440,2935,4190,4191.94,0.23,0,21649,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,865,62.50,2.76,12,1.04,68.00,1540.00,6940,20240522,-38.76,3110,20241025,36.66,6940,-38.76,20240522,3110,36.66,20241025,6940,-38.76,20240522,3110,36.66,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N +20241126,101058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,15,2,0.36,533617980,127817,44.64,4180,4235,4100,5440,2935,4190,4174.86,0.23,0,164,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,856,61.84,2.73,12,0.63,68.00,1540.00,6940,20240522,-39.41,3110,20241025,35.21,6940,-39.41,20240522,3110,35.21,20241025,6940,-39.41,20240522,3110,35.21,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N +20241126,091048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4140,-50,5,-1.19,103448230,25078,8.76,4180,4180,4100,5440,2935,4190,4125.06,0.23,0,-9778,4243,4216,4163,4136,4083,4230,4150,20,1250,100,2930,5,1,20348454,842,60.88,2.69,12,0.12,68.00,1540.00,6940,20240522,-40.35,3110,20241025,33.12,6940,-40.35,20240522,3110,33.12,20241025,6940,-40.35,20240522,3110,33.12,20241025,1.80,N,215100,100,20 억,,47099,N,N,0,N,00,N 20241125,161020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4190,80,2,1.95,1149255805,277143,12.95,4150,4190,4110,5340,2880,4110,4146.61,0.17,0,14025,4730,4420,4260,3950,3790,4340,3870,20,1230,100,2870,5,1,20348454,853,61.62,2.72,12,1.36,68.00,1540.00,6940,20240522,-39.63,3110,20241025,34.73,6940,-39.63,20240522,3110,34.73,20241025,6940,-39.63,20240522,3110,34.73,20241025,1.84,N,215100,100,20 억,,33772,N,N,0,N,00,N 20241125,151041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4150,40,2,0.97,994834485,240166,11.22,4150,4190,4110,5340,2880,4110,4142.29,0.17,0,12369,4730,4420,4260,3950,3790,4340,3870,20,1230,100,2870,5,1,20348454,844,61.03,2.69,12,1.18,68.00,1540.00,6940,20240522,-40.20,3110,20241025,33.44,6940,-40.20,20240522,3110,33.44,20241025,6940,-40.20,20240522,3110,33.44,20241025,1.84,N,215100,100,20 억,,33772,N,N,0,N,00,N 20241125,141039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4140,30,2,0.73,841801655,203156,9.49,4150,4190,4110,5340,2880,4110,4143.64,0.17,0,13489,4730,4420,4260,3950,3790,4340,3870,20,1230,100,2870,5,1,20348454,842,60.88,2.69,12,1.00,68.00,1540.00,6940,20240522,-40.35,3110,20241025,33.12,6940,-40.35,20240522,3110,33.12,20241025,6940,-40.35,20240522,3110,33.12,20241025,1.84,N,215100,100,20 억,,33772,N,N,0,N,00,N diff --git a/215200/price/prices-20241101.csv b/215200/price/prices-20241101.csv index cd85248350ee..b395ab698c90 100644 --- a/215200/price/prices-20241101.csv +++ b/215200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161033,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42050,850,2,2.06,1842745150,44021,25.22,41200,42350,41200,53500,28850,41200,41860.60,26.28,0,3221,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4820,5.25,1.02,12,0.38,8006.00,41154.00,68900,20240208,-38.97,38700,20241114,8.66,68900,-38.97,20240208,38700,8.66,20241114,68900,-38.97,20240208,38700,8.66,20241114,0.58,N,215200,100,11 억,,3011728,N,N,104,N,00,N +20241126,151044,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42050,850,2,2.06,1721131650,41128,23.56,41200,42350,41200,53500,28850,41200,41848.19,26.28,0,3833,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4820,5.25,1.02,12,0.36,8006.00,41154.00,68900,20240208,-38.97,38700,20241114,8.66,68900,-38.97,20240208,38700,8.66,20241114,68900,-38.97,20240208,38700,8.66,20241114,0.58,N,215200,100,11 억,,3011728,N,N,118,N,00,N +20241126,141045,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42100,900,2,2.18,1471966450,35184,20.16,41200,42350,41200,53500,28850,41200,41836.26,26.28,0,3633,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4825,5.26,1.02,12,0.31,8006.00,41154.00,68900,20240208,-38.90,38700,20241114,8.79,68900,-38.90,20240208,38700,8.79,20241114,68900,-38.90,20240208,38700,8.79,20241114,0.58,N,215200,100,11 억,,3011728,N,N,118,N,00,N +20241126,131041,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41700,500,2,1.21,1347377350,32212,18.45,41200,42350,41200,53500,28850,41200,41828.45,26.28,0,3299,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4780,5.21,1.01,12,0.28,8006.00,41154.00,68900,20240208,-39.48,38700,20241114,7.75,68900,-39.48,20240208,38700,7.75,20241114,68900,-39.48,20240208,38700,7.75,20241114,0.58,N,215200,100,11 억,,3011728,N,N,118,N,00,N +20241126,121047,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42150,950,2,2.31,989454900,23636,13.54,41200,42350,41200,53500,28850,41200,41862.23,26.28,0,4037,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4831,5.26,1.02,12,0.21,8006.00,41154.00,68900,20240208,-38.82,38700,20241114,8.91,68900,-38.82,20240208,38700,8.91,20241114,68900,-38.82,20240208,38700,8.91,20241114,0.58,N,215200,100,11 억,,3011728,N,N,118,N,00,N +20241126,111051,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42250,1050,2,2.55,902666000,21577,12.36,41200,42350,41200,53500,28850,41200,41834.67,26.28,0,3586,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4843,5.28,1.03,12,0.19,8006.00,41154.00,68900,20240208,-38.68,38700,20241114,9.17,68900,-38.68,20240208,38700,9.17,20241114,68900,-38.68,20240208,38700,9.17,20241114,0.58,N,215200,100,11 억,,3011728,N,N,118,N,00,N +20241126,101058,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42000,800,2,1.94,512356600,12310,7.05,41200,42000,41200,53500,28850,41200,41621.20,26.28,0,655,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4814,5.25,1.02,12,0.11,8006.00,41154.00,68900,20240208,-39.04,38700,20241114,8.53,68900,-39.04,20240208,38700,8.53,20241114,68900,-39.04,20240208,38700,8.53,20241114,0.58,N,215200,100,11 억,,3011728,N,N,118,N,00,N +20241126,091048,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41500,300,2,0.73,163895750,3945,2.26,41200,41800,41200,53500,28850,41200,41545.27,26.28,0,-388,43933,42566,41883,40516,39833,42225,40175,12,12300,100,30480,50,1,11461955,4757,5.18,1.01,12,0.03,8006.00,41154.00,68900,20240208,-39.77,38700,20241114,7.24,68900,-39.77,20240208,38700,7.24,20241114,68900,-39.77,20240208,38700,7.24,20241114,0.58,N,215200,100,11 억,,3011728,N,N,118,N,00,N 20241125,161021,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41200,-1350,5,-3.17,7295808900,174539,749.38,42550,43250,41200,55300,29800,42550,41800.45,26.49,0,-7268,44350,43450,43000,42100,41650,43225,41875,12,12750,100,31480,50,1,11461955,4722,5.15,1.00,12,1.52,8006.00,41154.00,68900,20240208,-40.20,38700,20241114,6.46,68900,-40.20,20240208,38700,6.46,20241114,68900,-40.20,20240208,38700,6.46,20241114,0.59,N,215200,100,11 억,,3036557,N,N,117,N,00,N 20241125,151042,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42050,-500,5,-1.18,4036733000,95462,409.87,42550,43250,41700,55300,29800,42550,42286.28,26.49,0,-10592,44350,43450,43000,42100,41650,43225,41875,12,12750,100,31480,50,1,11461955,4820,5.25,1.02,12,0.83,8006.00,41154.00,68900,20240208,-38.97,38700,20241114,8.66,68900,-38.97,20240208,38700,8.66,20241114,68900,-38.97,20240208,38700,8.66,20241114,0.59,N,215200,100,11 억,,3036557,N,N,7,N,00,N 20241125,141039,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42100,-450,5,-1.06,3560096450,84136,361.24,42550,43250,41700,55300,29800,42550,42313.59,26.49,0,-7831,44350,43450,43000,42100,41650,43225,41875,12,12750,100,31480,50,1,11461955,4825,5.26,1.02,12,0.73,8006.00,41154.00,68900,20240208,-38.90,38700,20241114,8.79,68900,-38.90,20240208,38700,8.79,20241114,68900,-38.90,20240208,38700,8.79,20241114,0.59,N,215200,100,11 억,,3036557,N,N,7,N,00,N diff --git a/215360/price/prices-20241101.csv b/215360/price/prices-20241101.csv index d34569428d48..afbaf16705d2 100644 --- a/215360/price/prices-20241101.csv +++ b/215360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161034,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10610,-10,5,-0.09,99662390,9442,44.41,10590,10700,10510,13800,7440,10620,10555.20,1.90,0,-2249,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,969,5.47,0.99,12,0.10,1939.00,10771.00,21100,20240401,-49.72,10400,20241115,2.02,21100,-49.72,20240401,10400,2.02,20241115,21100,-49.72,20240401,10400,2.02,20241115,2.46,N,215360,500,45 억,,173670,N,N,11,N,00,N +20241126,151045,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10570,-50,5,-0.47,86071190,8160,38.38,10590,10700,10510,13800,7440,10620,10547.94,1.90,0,-2140,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,965,5.45,0.98,12,0.09,1939.00,10771.00,21100,20240401,-49.91,10400,20241115,1.63,21100,-49.91,20240401,10400,1.63,20241115,21100,-49.91,20240401,10400,1.63,20241115,2.46,N,215360,500,45 억,,173670,N,N,8,N,00,N +20241126,141046,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10530,-90,5,-0.85,79923840,7577,35.64,10590,10700,10510,13800,7440,10620,10548.22,1.90,0,-2223,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,962,5.43,0.98,12,0.08,1939.00,10771.00,21100,20240401,-50.09,10400,20241115,1.25,21100,-50.09,20240401,10400,1.25,20241115,21100,-50.09,20240401,10400,1.25,20241115,2.46,N,215360,500,45 억,,173670,N,N,8,N,00,N +20241126,131041,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10530,-90,5,-0.85,74323740,7045,33.14,10590,10700,10510,13800,7440,10620,10549.86,1.90,0,-2076,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,962,5.43,0.98,12,0.08,1939.00,10771.00,21100,20240401,-50.09,10400,20241115,1.25,21100,-50.09,20240401,10400,1.25,20241115,21100,-50.09,20240401,10400,1.25,20241115,2.46,N,215360,500,45 억,,173670,N,N,8,N,00,N +20241126,121047,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10530,-90,5,-0.85,61348090,5812,27.34,10590,10700,10510,13800,7440,10620,10555.42,1.90,0,-2018,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,962,5.43,0.98,12,0.06,1939.00,10771.00,21100,20240401,-50.09,10400,20241115,1.25,21100,-50.09,20240401,10400,1.25,20241115,21100,-50.09,20240401,10400,1.25,20241115,2.46,N,215360,500,45 억,,173670,N,N,8,N,00,N +20241126,111051,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10540,-80,5,-0.75,45014910,4260,20.04,10590,10700,10520,13800,7440,10620,10566.88,1.90,0,-1627,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,963,5.44,0.98,12,0.05,1939.00,10771.00,21100,20240401,-50.05,10400,20241115,1.35,21100,-50.05,20240401,10400,1.35,20241115,21100,-50.05,20240401,10400,1.35,20241115,2.46,N,215360,500,45 억,,173670,N,N,8,N,00,N +20241126,101059,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10570,-50,5,-0.47,28008000,2646,12.45,10590,10700,10530,13800,7440,10620,10585.03,1.90,0,-1456,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,965,5.45,0.98,12,0.03,1939.00,10771.00,21100,20240401,-49.91,10400,20241115,1.63,21100,-49.91,20240401,10400,1.63,20241115,21100,-49.91,20240401,10400,1.63,20241115,2.46,N,215360,500,45 억,,173670,N,N,8,N,00,N +20241126,091049,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10570,-50,5,-0.47,21960790,2075,9.76,10590,10700,10570,13800,7440,10620,10583.51,1.90,0,-1208,11086,10852,10676,10442,10266,10970,10560,46,3180,500,7640,10,1,9132163,965,5.45,0.98,12,0.02,1939.00,10771.00,21100,20240401,-49.91,10400,20241115,1.63,21100,-49.91,20240401,10400,1.63,20241115,21100,-49.91,20240401,10400,1.63,20241115,2.46,N,215360,500,45 억,,173670,N,N,8,N,00,N 20241125,161021,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10620,140,2,1.34,225352260,21257,140.50,10500,10910,10500,13620,7340,10480,10601.32,1.85,0,5130,10860,10670,10540,10350,10220,10605,10285,46,3140,500,7540,10,1,9132163,970,5.48,0.99,12,0.23,1939.00,10771.00,21100,20240401,-49.67,10400,20241115,2.12,21100,-49.67,20240401,10400,2.12,20241115,21100,-49.67,20240401,10400,2.12,20241115,2.47,N,215360,500,45 억,,168640,N,N,8,N,00,N 20241125,151042,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10620,140,2,1.34,210849440,19891,131.48,10500,10910,10500,13620,7340,10480,10600.24,1.85,0,5195,10860,10670,10540,10350,10220,10605,10285,46,3140,500,7540,10,1,9132163,970,5.48,0.99,12,0.22,1939.00,10771.00,21100,20240401,-49.67,10400,20241115,2.12,21100,-49.67,20240401,10400,2.12,20241115,21100,-49.67,20240401,10400,2.12,20241115,2.47,N,215360,500,45 억,,168640,N,N,6,N,00,N 20241125,141040,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10610,130,2,1.24,165568750,15611,103.19,10500,10910,10500,13620,7340,10480,10605.90,1.85,0,4392,10860,10670,10540,10350,10220,10605,10285,46,3140,500,7540,10,1,9132163,969,5.47,0.99,12,0.17,1939.00,10771.00,21100,20240401,-49.72,10400,20241115,2.02,21100,-49.72,20240401,10400,2.02,20241115,21100,-49.72,20240401,10400,2.02,20241115,2.47,N,215360,500,45 억,,168640,N,N,6,N,00,N diff --git a/215380/price/prices-20241101.csv b/215380/price/prices-20241101.csv index d6f8e6c14056..569dcfff4203 100644 --- a/215380/price/prices-20241101.csv +++ b/215380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,-27,5,-1.53,275397995,159630,99.48,1813,1814,1701,2295,1237,1767,1725.20,1.07,0,14299,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,276,-5.16,1.09,12,1.01,-337.00,1598.00,4300,20240821,-59.53,1100,20240624,58.18,4300,-59.53,20240821,1100,58.18,20240624,4300,-59.53,20240821,1100,58.18,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N +20241126,151045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1732,-35,5,-1.98,272374141,157892,98.39,1813,1814,1701,2295,1237,1767,1725.04,1.07,0,14465,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,275,-5.14,1.08,12,0.99,-337.00,1598.00,4300,20240821,-59.72,1100,20240624,57.45,4300,-59.72,20240821,1100,57.45,20240624,4300,-59.72,20240821,1100,57.45,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N +20241126,141046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1722,-45,5,-2.55,252093218,146147,91.07,1813,1814,1701,2295,1237,1767,1724.90,1.07,0,8427,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,273,-5.11,1.08,12,0.92,-337.00,1598.00,4300,20240821,-59.95,1100,20240624,56.55,4300,-59.95,20240821,1100,56.55,20240624,4300,-59.95,20240821,1100,56.55,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N +20241126,131042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1714,-53,5,-3.00,212600157,123117,76.72,1813,1814,1701,2295,1237,1767,1726.79,1.07,0,8953,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,272,-5.09,1.07,12,0.78,-337.00,1598.00,4300,20240821,-60.14,1100,20240624,55.82,4300,-60.14,20240821,1100,55.82,20240624,4300,-60.14,20240821,1100,55.82,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N +20241126,121047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1726,-41,5,-2.32,190401008,110180,68.66,1813,1814,1701,2295,1237,1767,1728.06,1.07,0,4719,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,274,-5.12,1.08,12,0.69,-337.00,1598.00,4300,20240821,-59.86,1100,20240624,56.91,4300,-59.86,20240821,1100,56.91,20240624,4300,-59.86,20240821,1100,56.91,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N +20241126,111052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,-54,5,-3.06,169438247,97987,61.06,1813,1814,1701,2295,1237,1767,1729.16,1.07,0,1332,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,272,-5.08,1.07,12,0.62,-337.00,1598.00,4300,20240821,-60.16,1100,20240624,55.73,4300,-60.16,20240821,1100,55.73,20240624,4300,-60.16,20240821,1100,55.73,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N +20241126,101059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-57,5,-3.23,102232995,58739,36.60,1813,1814,1701,2295,1237,1767,1740.42,1.07,0,-11305,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,272,-5.07,1.07,12,0.37,-337.00,1598.00,4300,20240821,-60.23,1100,20240624,55.45,4300,-60.23,20240821,1100,55.45,20240624,4300,-60.23,20240821,1100,55.45,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N +20241126,091049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1776,9,2,0.51,18221251,10244,6.38,1813,1814,1754,2295,1237,1767,1778.82,1.07,0,-3442,1811,1788,1774,1751,1737,1782,1745,79,528,500,1060,1,1,15879576,282,-5.27,1.11,12,0.06,-337.00,1598.00,4300,20240821,-58.70,1100,20240624,61.45,4300,-58.70,20240821,1100,61.45,20240624,4300,-58.70,20240821,1100,61.45,20240624,0.02,N,215380,500,79 억,,169304,N,N,0,N,00,N 20241125,161021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1767,-6,5,-0.34,284281653,160134,126.57,1770,1797,1760,2300,1242,1773,1775.29,0.84,0,33954,1881,1827,1800,1746,1719,1813,1732,79,527,500,1060,1,1,15879576,281,-5.24,1.11,12,1.01,-337.00,1598.00,4300,20240821,-58.91,1100,20240624,60.64,4300,-58.91,20240821,1100,60.64,20240624,4300,-58.91,20240821,1100,60.64,20240624,0.02,N,215380,500,79 억,,133148,N,N,0,N,00,N 20241125,151042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1773,0,3,0.00,275639367,155246,122.70,1770,1797,1760,2300,1242,1773,1775.50,0.84,0,33950,1881,1827,1800,1746,1719,1813,1732,79,527,500,1060,1,1,15879576,282,-5.26,1.11,12,0.98,-337.00,1598.00,4300,20240821,-58.77,1100,20240624,61.18,4300,-58.77,20240821,1100,61.18,20240624,4300,-58.77,20240821,1100,61.18,20240624,0.02,N,215380,500,79 억,,133148,N,N,0,N,00,N 20241125,141040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1780,7,2,0.39,248144194,139747,110.45,1770,1797,1760,2300,1242,1773,1775.67,0.84,0,41052,1881,1827,1800,1746,1719,1813,1732,79,527,500,1060,1,1,15879576,283,-5.28,1.11,12,0.88,-337.00,1598.00,4300,20240821,-58.60,1100,20240624,61.82,4300,-58.60,20240821,1100,61.82,20240624,4300,-58.60,20240821,1100,61.82,20240624,0.02,N,215380,500,79 억,,133148,N,N,0,N,00,N diff --git a/215480/price/prices-20241101.csv b/215480/price/prices-20241101.csv index d745b8beb56f..57f90905ba02 100644 --- a/215480/price/prices-20241101.csv +++ b/215480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-40,5,-1.66,23404155,9805,33.09,2410,2410,2370,3130,1690,2410,2386.95,12.60,0,-854,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,223,9.37,0.62,12,0.10,253.00,3792.00,4565,20240103,-48.08,2290,20241115,3.49,4565,-48.08,20240103,2290,3.49,20241115,4565,-48.08,20240103,2290,3.49,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N +20241126,151045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-20,5,-0.83,21048630,8812,29.74,2410,2410,2375,3130,1690,2410,2388.62,12.60,0,-68,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.45,0.63,12,0.09,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N +20241126,141047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-20,5,-0.83,20751695,8687,29.32,2410,2410,2375,3130,1690,2410,2388.81,12.60,0,-64,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.45,0.63,12,0.09,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N +20241126,131042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-15,5,-0.62,20668510,8652,29.20,2410,2410,2375,3130,1690,2410,2388.86,12.60,0,-59,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.47,0.63,12,0.09,253.00,3792.00,4565,20240103,-47.54,2290,20241115,4.59,4565,-47.54,20240103,2290,4.59,20241115,4565,-47.54,20240103,2290,4.59,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N +20241126,121048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-20,5,-0.83,14154230,5915,19.96,2410,2410,2375,3130,1690,2410,2392.92,12.60,0,94,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.45,0.63,12,0.06,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N +20241126,111052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,0,3,0.00,3863560,1607,5.42,2410,2410,2390,3130,1690,2410,2404.19,12.60,0,-814,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,227,9.53,0.64,12,0.02,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N +20241126,101059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,0,3,0.00,2269430,945,3.19,2410,2410,2390,3130,1690,2410,2401.47,12.60,0,-783,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,227,9.53,0.64,12,0.01,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N +20241126,091049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,0,3,0.00,412110,171,0.58,2410,2410,2410,3130,1690,2410,2410.00,12.60,0,-24,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,227,9.53,0.64,12,0.00,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N 20241125,161021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,50,2,2.12,69990495,29581,134.41,2350,2410,2340,3065,1655,2360,2366.08,12.56,0,3254,2436,2397,2376,2337,2316,2387,2327,48,705,500,1740,5,1,9400000,227,9.53,0.64,12,0.31,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.14,N,215480,500,48 억,,1180873,N,N,0,N,00,N 20241125,151043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,30,2,1.27,68464975,28948,131.53,2350,2410,2340,3065,1655,2360,2365.12,12.56,0,3244,2436,2397,2376,2337,2316,2387,2327,48,705,500,1740,5,1,9400000,225,9.45,0.63,12,0.31,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.14,N,215480,500,48 억,,1180873,N,N,0,N,00,N 20241125,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,30,2,1.27,62036400,26273,119.38,2350,2410,2340,3065,1655,2360,2361.23,12.56,0,4057,2436,2397,2376,2337,2316,2387,2327,48,705,500,1740,5,1,9400000,225,9.45,0.63,12,0.28,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.14,N,215480,500,48 억,,1180873,N,N,0,N,00,N diff --git a/215570/price/prices-20241101.csv b/215570/price/prices-20241101.csv index 280df1e2c11f..a9e3954a7421 100644 --- a/215570/price/prices-20241101.csv +++ b/215570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161034,57,100.00,KONEX,,,N,N,N,N, ,N,494,-54,5,-9.85,200967,427,38.75,550,550,466,630,466,548,470.65,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,25,-2.06,1.09,12,0.01,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241126,151046,57,100.00,KONEX,,,N,N,N,N, ,N,494,-54,5,-9.85,200967,427,38.75,550,550,466,630,466,548,470.65,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,25,-2.06,1.09,12,0.01,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241126,141047,57,100.00,KONEX,,,N,N,N,N, ,N,494,-54,5,-9.85,200967,427,38.75,550,550,466,630,466,548,470.65,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,25,-2.06,1.09,12,0.01,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241126,131042,57,100.00,KONEX,,,N,N,N,N, ,N,494,-54,5,-9.85,190099,405,36.75,550,550,466,630,466,548,469.38,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,25,-2.06,1.09,12,0.01,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241126,121048,57,100.00,KONEX,,,N,N,N,N, ,N,495,-53,5,-9.67,188645,402,36.48,550,550,466,630,466,548,469.27,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,25,-2.06,1.09,12,0.01,-240.00,454.00,1698,20240311,-70.85,366,20241011,35.25,1698,-70.85,20240311,366,35.25,20241011,1698,-70.85,20240311,366,35.25,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241126,111052,57,100.00,KONEX,,,N,N,N,N, ,N,495,-53,5,-9.67,188645,402,36.48,550,550,466,630,466,548,469.27,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,25,-2.06,1.09,12,0.01,-240.00,454.00,1698,20240311,-70.85,366,20241011,35.25,1698,-70.85,20240311,366,35.25,20241011,1698,-70.85,20240311,366,35.25,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241126,101100,57,100.00,KONEX,,,N,N,N,N, ,N,495,-53,5,-9.67,188645,402,36.48,550,550,466,630,466,548,469.27,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,25,-2.06,1.09,12,0.01,-240.00,454.00,1698,20240311,-70.85,366,20241011,35.25,1698,-70.85,20240311,366,35.25,20241011,1698,-70.85,20240311,366,35.25,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241126,091050,57,100.00,KONEX,,,N,N,N,N, ,N,550,2,2,0.36,550,1,0.09,550,550,550,630,466,548,550.00,0.00,0,0,580,564,532,516,484,572,524,25,82,500,320,1,1,5078057,28,-2.29,1.21,12,0.00,-240.00,454.00,1698,20240311,-67.61,366,20241011,50.27,1698,-67.61,20240311,366,50.27,20241011,1698,-67.61,20240311,366,50.27,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241125,161022,57,100.00,KONEX,,,N,N,N,N, ,N,548,58,2,11.84,590588,1102,24.63,540,548,500,563,417,490,535.92,0.00,0,0,545,517,471,443,397,494,420,25,73,500,290,1,1,5078057,28,-2.28,1.21,12,0.02,-240.00,454.00,1698,20240311,-67.73,366,20241011,49.73,1698,-67.73,20240311,366,49.73,20241011,1698,-67.73,20240311,366,49.73,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241125,151043,57,100.00,KONEX,,,N,N,N,N, ,N,548,58,2,11.84,590588,1102,24.63,540,548,500,563,417,490,535.92,0.00,0,0,545,517,471,443,397,494,420,25,73,500,290,1,1,5078057,28,-2.28,1.21,12,0.02,-240.00,454.00,1698,20240311,-67.73,366,20241011,49.73,1698,-67.73,20240311,366,49.73,20241011,1698,-67.73,20240311,366,49.73,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241125,141041,57,100.00,KONEX,,,N,N,N,N, ,N,539,49,2,10.00,590040,1101,24.61,540,540,500,563,417,490,535.91,0.00,0,0,545,517,471,443,397,494,420,25,73,500,290,1,1,5078057,27,-2.25,1.19,12,0.02,-240.00,454.00,1698,20240311,-68.26,366,20241011,47.27,1698,-68.26,20240311,366,47.27,20241011,1698,-68.26,20240311,366,47.27,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20241101.csv b/215600/price/prices-20241101.csv index b0216ffc026f..7c20f64b12cb 100644 --- a/215600/price/prices-20241101.csv +++ b/215600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161035,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3085,155,2,5.29,8992662955,2986970,65.19,2930,3150,2820,3805,2055,2930,3010.57,2.28,0,68687,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,4238,-16.41,5.83,12,2.17,-188.00,529.00,6720,20231128,-54.09,2340,20241025,31.84,6128,-49.66,20240110,2340,31.84,20241025,7260,-57.51,20231128,2340,31.84,20241025,0.34,N,215600,500,686 억,,3136844,N,N,313,N,00,N +20241126,151046,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3090,160,2,5.46,8452401410,2811983,61.37,2930,3150,2820,3805,2055,2930,3005.89,2.28,0,49718,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,4245,-16.44,5.84,12,2.05,-188.00,529.00,6720,20231128,-54.02,2340,20241025,32.05,6128,-49.58,20240110,2340,32.05,20241025,7260,-57.44,20231128,2340,32.05,20241025,0.34,N,215600,500,686 억,,3136844,N,N,1767,N,00,N +20241126,141047,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3010,80,2,2.73,5436812470,1830538,39.95,2930,3060,2820,3805,2055,2930,2970.09,2.28,0,21272,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,4135,-16.01,5.69,12,1.33,-188.00,529.00,6720,20231128,-55.21,2340,20241025,28.63,6128,-50.88,20240110,2340,28.63,20241025,7260,-58.54,20231128,2340,28.63,20241025,0.34,N,215600,500,686 억,,3136844,N,N,1767,N,00,N +20241126,131042,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2995,65,2,2.22,5056688195,1703683,37.18,2930,3060,2820,3805,2055,2930,2968.12,2.28,0,-20717,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,4114,-15.93,5.66,12,1.24,-188.00,529.00,6720,20231128,-55.43,2340,20241025,27.99,6128,-51.13,20240110,2340,27.99,20241025,7260,-58.75,20231128,2340,27.99,20241025,0.34,N,215600,500,686 억,,3136844,N,N,1767,N,00,N +20241126,121048,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2980,50,2,1.71,4675525925,1576514,34.41,2930,3060,2820,3805,2055,2930,2965.77,2.28,0,-61416,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,4094,-15.85,5.63,12,1.15,-188.00,529.00,6720,20231128,-55.65,2340,20241025,27.35,6128,-51.37,20240110,2340,27.35,20241025,7260,-58.95,20231128,2340,27.35,20241025,0.34,N,215600,500,686 억,,3136844,N,N,1767,N,00,N +20241126,111053,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3005,75,2,2.56,3892567570,1315348,28.71,2930,3060,2820,3805,2055,2930,2959.38,2.28,0,5251,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,4128,-15.98,5.68,12,0.96,-188.00,529.00,6720,20231128,-55.28,2340,20241025,28.42,6128,-50.96,20240110,2340,28.42,20241025,7260,-58.61,20231128,2340,28.42,20241025,0.34,N,215600,500,686 억,,3136844,N,N,1767,N,00,N +20241126,101100,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,3005,75,2,2.56,2164254740,740605,16.16,2930,3005,2820,3805,2055,2930,2922.26,2.28,0,-17100,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,4128,-15.98,5.68,12,0.54,-188.00,529.00,6720,20231128,-55.28,2340,20241025,28.42,6128,-50.96,20240110,2340,28.42,20241025,7260,-58.61,20231128,2340,28.42,20241025,0.34,N,215600,500,686 억,,3136844,N,N,1767,N,00,N +20241126,091050,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2890,-40,5,-1.37,787556585,272236,5.94,2930,2935,2820,3805,2055,2930,2892.72,2.28,0,7221,3253,3091,2848,2686,2443,3172,2767,687,875,500,2100,5,1,137367125,3970,-15.37,5.46,12,0.20,-188.00,529.00,6720,20231128,-56.99,2340,20241025,23.50,6128,-52.84,20240110,2340,23.50,20241025,7260,-60.19,20231128,2340,23.50,20241025,0.34,N,215600,500,686 억,,3136844,N,N,1767,N,00,N 20241125,161022,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2930,330,2,12.69,13088191870,4541470,861.40,2605,3010,2605,3380,1820,2600,2881.92,2.04,0,406306,2683,2641,2583,2541,2483,2662,2562,687,780,500,1870,5,1,137367125,4025,-15.59,5.54,12,3.31,-188.00,529.00,6720,20231128,-56.40,2340,20241025,25.21,6128,-52.19,20240110,2340,25.21,20241025,7260,-59.64,20231128,2340,25.21,20241025,0.33,N,215600,500,686 억,,2799022,N,N,1767,N,00,N 20241125,151043,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2930,330,2,12.69,12754890700,4427649,839.82,2605,3010,2605,3380,1820,2600,2880.74,2.04,0,393880,2683,2641,2583,2541,2483,2662,2562,687,780,500,1870,5,1,137367125,4025,-15.59,5.54,12,3.22,-188.00,529.00,6720,20231128,-56.40,2340,20241025,25.21,6128,-52.19,20240110,2340,25.21,20241025,7260,-59.64,20231128,2340,25.21,20241025,0.33,N,215600,500,686 억,,2799022,N,N,192,N,00,N 20241125,141041,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2905,305,2,11.73,11689720545,4062714,770.60,2605,3010,2605,3380,1820,2600,2877.32,2.04,0,309982,2683,2641,2583,2541,2483,2662,2562,687,780,500,1870,5,1,137367125,3991,-15.45,5.49,12,2.96,-188.00,529.00,6720,20231128,-56.77,2340,20241025,24.15,6128,-52.59,20240110,2340,24.15,20241025,7260,-59.99,20231128,2340,24.15,20241025,0.33,N,215600,500,686 억,,2799022,N,N,192,N,00,N diff --git a/215790/price/prices-20241101.csv b/215790/price/prices-20241101.csv index c69f2988071f..d5e69dec55b8 100644 --- a/215790/price/prices-20241101.csv +++ b/215790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,456,4,2,0.88,34070546,75161,105.19,452,461,450,587,317,452,453.20,13.06,0,8760,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,184,-1.02,0.23,12,0.19,-449.00,1963.00,1285,20231226,-64.51,430,20241028,6.05,1149,-60.31,20240102,430,6.05,20241028,1285,-64.51,20231226,430,6.05,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N +20241126,151046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,455,3,2,0.66,30804494,67994,95.16,452,461,450,587,317,452,453.05,13.06,0,8555,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,183,-1.01,0.23,12,0.17,-449.00,1963.00,1285,20231226,-64.59,430,20241028,5.81,1149,-60.40,20240102,430,5.81,20241028,1285,-64.59,20231226,430,5.81,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N +20241126,141047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,2,2,0.44,29248207,64558,90.35,452,461,450,587,317,452,453.05,13.06,0,8603,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,183,-1.01,0.23,12,0.16,-449.00,1963.00,1285,20231226,-64.67,430,20241028,5.58,1149,-60.49,20240102,430,5.58,20241028,1285,-64.67,20231226,430,5.58,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N +20241126,131043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,2,2,0.44,25304016,55828,78.13,452,461,450,587,317,452,453.25,13.06,0,8603,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,183,-1.01,0.23,12,0.14,-449.00,1963.00,1285,20231226,-64.67,430,20241028,5.58,1149,-60.49,20240102,430,5.58,20241028,1285,-64.67,20231226,430,5.58,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N +20241126,121049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,2,2,0.44,22857103,50438,70.59,452,461,450,587,317,452,453.17,13.06,0,9344,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,183,-1.01,0.23,12,0.13,-449.00,1963.00,1285,20231226,-64.67,430,20241028,5.58,1149,-60.49,20240102,430,5.58,20241028,1285,-64.67,20231226,430,5.58,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N +20241126,111053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,2,2,0.44,18036566,39789,55.68,452,461,450,587,317,452,453.31,13.06,0,9559,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,183,-1.01,0.23,12,0.10,-449.00,1963.00,1285,20231226,-64.67,430,20241028,5.58,1149,-60.49,20240102,430,5.58,20241028,1285,-64.67,20231226,430,5.58,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N +20241126,101100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,456,4,2,0.88,16039584,35427,49.58,452,461,450,587,317,452,452.75,13.06,0,9577,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,184,-1.02,0.23,12,0.09,-449.00,1963.00,1285,20231226,-64.51,430,20241028,6.05,1149,-60.31,20240102,430,6.05,20241028,1285,-64.51,20231226,430,6.05,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N +20241126,091050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,453,1,2,0.22,11580298,25601,35.83,452,458,450,587,317,452,452.34,13.06,0,9864,467,459,451,443,435,455,439,201,135,500,300,1,1,40283149,182,-1.01,0.23,12,0.06,-449.00,1963.00,1285,20231226,-64.75,430,20241028,5.35,1149,-60.57,20240102,430,5.35,20241028,1285,-64.75,20231226,430,5.35,20241028,0.01,N,215790,500,201 억,,5259116,N,N,0,N,00,N 20241125,161022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,452,-7,5,-1.53,32199605,71435,107.22,459,459,443,596,322,459,450.75,13.06,0,-328,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,182,-1.01,0.23,12,0.18,-449.00,1963.00,1285,20231226,-64.82,430,20241028,5.12,1149,-60.66,20240102,430,5.12,20241028,1285,-64.82,20231226,430,5.12,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N 20241125,151044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-10,5,-2.18,29634154,65744,98.68,459,459,443,596,322,459,450.75,13.06,0,228,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,181,-1.00,0.23,12,0.16,-449.00,1963.00,1285,20231226,-65.06,430,20241028,4.42,1149,-60.92,20240102,430,4.42,20241028,1285,-65.06,20231226,430,4.42,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N 20241125,141041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,448,-11,5,-2.40,28755456,63791,95.74,459,459,443,596,322,459,450.78,13.06,0,228,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,180,-1.00,0.23,12,0.16,-449.00,1963.00,1285,20231226,-65.14,430,20241028,4.19,1149,-61.01,20240102,430,4.19,20241028,1285,-65.14,20231226,430,4.19,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N diff --git a/216050/price/prices-20241101.csv b/216050/price/prices-20241101.csv index 927408ff105c..ecdec4dc5658 100644 --- a/216050/price/prices-20241101.csv +++ b/216050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7760,-20,5,-0.26,221324460,28790,117.73,7780,7820,7630,10110,5450,7780,7687.54,2.62,0,-8401,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,997,7.89,0.75,12,0.22,984.00,10339.00,12260,20240112,-36.70,6020,20240806,28.90,12260,-36.70,20240112,6020,28.90,20240806,12260,-36.70,20240112,6020,28.90,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N +20241126,151047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-130,5,-1.67,209045040,27198,111.22,7780,7820,7630,10110,5450,7780,7686.04,2.62,0,-7987,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,983,7.77,0.74,12,0.21,984.00,10339.00,12260,20240112,-37.60,6020,20240806,27.08,12260,-37.60,20240112,6020,27.08,20240806,12260,-37.60,20240112,6020,27.08,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N +20241126,141048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,-120,5,-1.54,196822950,25602,104.69,7780,7820,7630,10110,5450,7780,7687.80,2.62,0,-8058,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,984,7.78,0.74,12,0.20,984.00,10339.00,12260,20240112,-37.52,6020,20240806,27.24,12260,-37.52,20240112,6020,27.24,20240806,12260,-37.52,20240112,6020,27.24,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N +20241126,131043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-130,5,-1.67,105365100,13644,55.79,7780,7820,7630,10110,5450,7780,7722.45,2.62,0,-5888,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,983,7.77,0.74,12,0.11,984.00,10339.00,12260,20240112,-37.60,6020,20240806,27.08,12260,-37.60,20240112,6020,27.08,20240806,12260,-37.60,20240112,6020,27.08,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N +20241126,121049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7670,-110,5,-1.41,93758360,12127,49.59,7780,7820,7630,10110,5450,7780,7731.37,2.62,0,-4577,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,985,7.79,0.74,12,0.09,984.00,10339.00,12260,20240112,-37.44,6020,20240806,27.41,12260,-37.44,20240112,6020,27.41,20240806,12260,-37.44,20240112,6020,27.41,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N +20241126,111053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7730,-50,5,-0.64,69867660,9020,36.88,7780,7820,7630,10110,5450,7780,7745.86,2.62,0,-1837,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,993,7.86,0.75,12,0.07,984.00,10339.00,12260,20240112,-36.95,6020,20240806,28.41,12260,-36.95,20240112,6020,28.41,20240806,12260,-36.95,20240112,6020,28.41,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N +20241126,101101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,-90,5,-1.16,46749870,6004,24.55,7780,7820,7680,10110,5450,7780,7786.45,2.62,0,-726,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,988,7.82,0.74,12,0.05,984.00,10339.00,12260,20240112,-37.28,6020,20240806,27.74,12260,-37.28,20240112,6020,27.74,20240806,12260,-37.28,20240112,6020,27.74,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N +20241126,091050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7800,20,2,0.26,39124500,5016,20.51,7780,7820,7740,10110,5450,7780,7799.94,2.62,0,-3,7900,7840,7760,7700,7620,7870,7730,64,2330,500,5440,10,1,12843222,1002,7.93,0.75,12,0.04,984.00,10339.00,12260,20240112,-36.38,6020,20240806,29.57,12260,-36.38,20240112,6020,29.57,20240806,12260,-36.38,20240112,6020,29.57,20240806,1.86,N,216050,500,64 억,,336567,N,N,0,N,00,N 20241125,161023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,40,2,0.52,189246290,24443,60.20,7680,7820,7680,10060,5420,7740,7742.35,2.59,0,3692,8006,7872,7736,7602,7466,7805,7535,64,2320,500,5410,10,1,12843222,999,7.91,0.75,12,0.19,984.00,10339.00,12260,20240112,-36.54,6020,20240806,29.24,12260,-36.54,20240112,6020,29.24,20240806,12260,-36.54,20240112,6020,29.24,20240806,1.87,N,216050,500,64 억,,332875,N,N,0,N,00,N 20241125,151044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7740,0,3,0.00,169518690,21893,53.92,7680,7820,7680,10060,5420,7740,7743.05,2.59,0,4335,8006,7872,7736,7602,7466,7805,7535,64,2320,500,5410,10,1,12843222,994,7.87,0.75,12,0.17,984.00,10339.00,12260,20240112,-36.87,6020,20240806,28.57,12260,-36.87,20240112,6020,28.57,20240806,12260,-36.87,20240112,6020,28.57,20240806,1.87,N,216050,500,64 억,,332875,N,N,0,N,00,N 20241125,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7710,-30,5,-0.39,165010510,21309,52.48,7680,7820,7680,10060,5420,7740,7743.70,2.59,0,4318,8006,7872,7736,7602,7466,7805,7535,64,2320,500,5410,10,1,12843222,990,7.84,0.75,12,0.17,984.00,10339.00,12260,20240112,-37.11,6020,20240806,28.07,12260,-37.11,20240112,6020,28.07,20240806,12260,-37.11,20240112,6020,28.07,20240806,1.87,N,216050,500,64 억,,332875,N,N,0,N,00,N diff --git a/216080/price/prices-20241101.csv b/216080/price/prices-20241101.csv index 5cadf60c2825..2172a52173e0 100644 --- a/216080/price/prices-20241101.csv +++ b/216080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19440,120,2,0.62,1005817900,52466,54.40,19320,19580,18930,25100,13530,19320,19170.75,0.69,0,-4143,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3478,24.83,4.86,12,0.29,783.00,4004.00,20850,20241018,-6.76,13600,20240327,42.94,20850,-6.76,20241018,13600,42.94,20240327,20850,-6.76,20241018,13600,42.94,20240327,1.46,N,216080,500,89 억,,124179,N,N,7,N,00,N +20241126,151047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19260,-60,5,-0.31,902634400,47148,48.89,19320,19580,18930,25100,13530,19320,19144.70,0.69,0,-5101,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3446,24.60,4.81,12,0.26,783.00,4004.00,20850,20241018,-7.63,13600,20240327,41.62,20850,-7.63,20241018,13600,41.62,20240327,20850,-7.63,20241018,13600,41.62,20240327,1.46,N,216080,500,89 억,,124179,N,N,4,N,00,N +20241126,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19310,-10,5,-0.05,781455050,40866,42.38,19320,19580,18930,25100,13530,19320,19122.38,0.69,0,-6110,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3455,24.66,4.82,12,0.23,783.00,4004.00,20850,20241018,-7.39,13600,20240327,41.99,20850,-7.39,20241018,13600,41.99,20240327,20850,-7.39,20241018,13600,41.99,20240327,1.46,N,216080,500,89 억,,124179,N,N,4,N,00,N +20241126,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18980,-340,5,-1.76,644914500,33700,34.95,19320,19580,18930,25100,13530,19320,19136.93,0.69,0,-5364,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3396,24.24,4.74,12,0.19,783.00,4004.00,20850,20241018,-8.97,13600,20240327,39.56,20850,-8.97,20241018,13600,39.56,20240327,20850,-8.97,20241018,13600,39.56,20240327,1.46,N,216080,500,89 억,,124179,N,N,4,N,00,N +20241126,121049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19030,-290,5,-1.50,521307220,27211,28.22,19320,19580,18930,25100,13530,19320,19157.96,0.69,0,-5326,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3405,24.30,4.75,12,0.15,783.00,4004.00,20850,20241018,-8.73,13600,20240327,39.93,20850,-8.73,20241018,13600,39.93,20240327,20850,-8.73,20241018,13600,39.93,20240327,1.46,N,216080,500,89 억,,124179,N,N,4,N,00,N +20241126,111054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19000,-320,5,-1.66,500821810,26133,27.10,19320,19580,18930,25100,13530,19320,19164.34,0.69,0,-5832,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3400,24.27,4.75,12,0.15,783.00,4004.00,20850,20241018,-8.87,13600,20240327,39.71,20850,-8.87,20241018,13600,39.71,20240327,20850,-8.87,20241018,13600,39.71,20240327,1.46,N,216080,500,89 억,,124179,N,N,4,N,00,N +20241126,101101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19320,0,3,0.00,362437910,18851,19.55,19320,19580,18930,25100,13530,19320,19226.46,0.69,0,-1334,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3457,24.67,4.83,12,0.11,783.00,4004.00,20850,20241018,-7.34,13600,20240327,42.06,20850,-7.34,20241018,13600,42.06,20240327,20850,-7.34,20241018,13600,42.06,20240327,1.46,N,216080,500,89 억,,124179,N,N,4,N,00,N +20241126,091051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19490,170,2,0.88,96075920,4973,5.16,19320,19580,19130,25100,13530,19320,19319.51,0.69,0,-198,20086,19702,19026,18642,17966,19895,18835,89,5780,500,13910,10,1,17892259,3487,24.89,4.87,12,0.03,783.00,4004.00,20850,20241018,-6.52,13600,20240327,43.31,20850,-6.52,20241018,13600,43.31,20240327,20850,-6.52,20241018,13600,43.31,20240327,1.46,N,216080,500,89 억,,124179,N,N,4,N,00,N 20241125,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19320,1280,2,7.10,1833092580,96248,240.42,18390,19410,18350,23450,12630,18040,19045.18,0.55,0,25811,18680,18360,18130,17810,17580,18520,17970,89,5410,500,12980,10,1,17892259,3457,24.67,4.83,12,0.54,783.00,4004.00,20850,20241018,-7.34,13600,20240327,42.06,20850,-7.34,20241018,13600,42.06,20240327,20850,-7.34,20241018,13600,42.06,20240327,1.46,N,216080,500,89 억,,98383,N,N,4,N,00,N 20241125,151044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19320,1280,2,7.10,1786239880,93826,234.37,18390,19410,18350,23450,12630,18040,19037.79,0.55,0,24983,18680,18360,18130,17810,17580,18520,17970,89,5410,500,12980,10,1,17892259,3457,24.67,4.83,12,0.52,783.00,4004.00,20850,20241018,-7.34,13600,20240327,42.06,20850,-7.34,20241018,13600,42.06,20240327,20850,-7.34,20241018,13600,42.06,20240327,1.46,N,216080,500,89 억,,98383,N,N,7,N,00,N 20241125,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19150,1110,2,6.15,1452076720,76475,191.03,18390,19370,18350,23450,12630,18040,18987.60,0.55,0,17426,18680,18360,18130,17810,17580,18520,17970,89,5410,500,12980,10,1,17892259,3426,24.46,4.78,12,0.43,783.00,4004.00,20850,20241018,-8.15,13600,20240327,40.81,20850,-8.15,20241018,13600,40.81,20240327,20850,-8.15,20241018,13600,40.81,20240327,1.46,N,216080,500,89 억,,98383,N,N,7,N,00,N diff --git a/216400/price/prices-20241101.csv b/216400/price/prices-20241101.csv index 59bb28c1e890..59649f25b242 100644 --- a/216400/price/prices-20241101.csv +++ b/216400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161036,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-520,5,-7.01,3332960,477,300.00,7420,7420,6900,8530,6310,7420,6987.34,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,532,-9.16,2.49,12,0.01,-753.00,2767.00,10000,20240315,-31.00,5000,20241022,38.00,10000,-31.00,20240315,5000,38.00,20241022,10000,-31.00,20240315,5000,38.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241126,151047,57,100.00,KONEX,,,N,N,N,N, ,N,7240,-180,5,-2.43,2711960,387,243.40,7420,7420,6900,8530,6310,7420,7007.65,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,558,-9.61,2.62,12,0.01,-753.00,2767.00,10000,20240315,-27.60,5000,20241022,44.80,10000,-27.60,20240315,5000,44.80,20241022,10000,-27.60,20240315,5000,44.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241126,141048,57,100.00,KONEX,,,N,N,N,N, ,N,7240,-180,5,-2.43,2711960,387,243.40,7420,7420,6900,8530,6310,7420,7007.65,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,558,-9.61,2.62,12,0.01,-753.00,2767.00,10000,20240315,-27.60,5000,20241022,44.80,10000,-27.60,20240315,5000,44.80,20241022,10000,-27.60,20240315,5000,44.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241126,131044,57,100.00,KONEX,,,N,N,N,N, ,N,7420,0,3,0.00,81620,11,6.92,7420,7420,7420,8530,6310,7420,7420.00,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,572,-9.85,2.68,12,0.00,-753.00,2767.00,10000,20240315,-25.80,5000,20241022,48.40,10000,-25.80,20240315,5000,48.40,20241022,10000,-25.80,20240315,5000,48.40,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241126,121050,57,100.00,KONEX,,,N,N,N,N, ,N,7420,0,3,0.00,81620,11,6.92,7420,7420,7420,8530,6310,7420,7420.00,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,572,-9.85,2.68,12,0.00,-753.00,2767.00,10000,20240315,-25.80,5000,20241022,48.40,10000,-25.80,20240315,5000,48.40,20241022,10000,-25.80,20240315,5000,48.40,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241126,111054,57,100.00,KONEX,,,N,N,N,N, ,N,7420,0,3,0.00,81620,11,6.92,7420,7420,7420,8530,6310,7420,7420.00,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,572,-9.85,2.68,12,0.00,-753.00,2767.00,10000,20240315,-25.80,5000,20241022,48.40,10000,-25.80,20240315,5000,48.40,20241022,10000,-25.80,20240315,5000,48.40,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241126,101101,57,100.00,KONEX,,,N,N,N,N, ,N,7420,0,3,0.00,81620,11,6.92,7420,7420,7420,8530,6310,7420,7420.00,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,572,-9.85,2.68,12,0.00,-753.00,2767.00,10000,20240315,-25.80,5000,20241022,48.40,10000,-25.80,20240315,5000,48.40,20241022,10000,-25.80,20240315,5000,48.40,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241126,091051,57,100.00,KONEX,,,N,N,N,N, ,N,7420,0,3,0.00,0,0,0.00,0,0,0,8530,6310,7420,0.00,0.00,0,0,8426,7922,7286,6782,6146,7605,6465,39,1110,500,4740,10,1,7711315,572,-9.85,2.68,12,0.00,-753.00,2767.00,10000,20240315,-25.80,5000,20241022,48.40,10000,-25.80,20240315,5000,48.40,20241022,10000,-25.80,20240315,5000,48.40,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241125,161023,57,100.00,KONEX,,,N,N,N,N, ,N,7420,280,2,3.92,1180450,159,13.51,7790,7790,6650,8210,6070,7140,7424.21,0.00,0,0,7806,7472,7236,6902,6666,7355,6785,39,1070,500,4560,10,1,7711315,572,-9.85,2.68,12,0.00,-753.00,2767.00,10000,20240315,-25.80,5000,20241022,48.40,10000,-25.80,20240315,5000,48.40,20241022,10000,-25.80,20240315,5000,48.40,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241125,151044,57,100.00,KONEX,,,N,N,N,N, ,N,7540,400,2,5.60,67450,9,0.76,7790,7790,6650,8210,6070,7140,7494.44,0.00,0,0,7806,7472,7236,6902,6666,7355,6785,39,1070,500,4560,10,1,7711315,581,-10.01,2.72,12,0.00,-753.00,2767.00,10000,20240315,-24.60,5000,20241022,50.80,10000,-24.60,20240315,5000,50.80,20241022,10000,-24.60,20240315,5000,50.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241125,141042,57,100.00,KONEX,,,N,N,N,N, ,N,7540,400,2,5.60,67450,9,0.76,7790,7790,6650,8210,6070,7140,7494.44,0.00,0,0,7806,7472,7236,6902,6666,7355,6785,39,1070,500,4560,10,1,7711315,581,-10.01,2.72,12,0.00,-753.00,2767.00,10000,20240315,-24.60,5000,20241022,50.80,10000,-24.60,20240315,5000,50.80,20241022,10000,-24.60,20240315,5000,50.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20241101.csv b/217190/price/prices-20241101.csv index 7c7c27a7dfe4..73bd38c8f7b0 100644 --- a/217190/price/prices-20241101.csv +++ b/217190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8020,-20,5,-0.25,140386320,17415,77.74,8090,8170,7990,10450,5630,8040,8061.26,0.48,0,-1899,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,703,18.87,1.65,12,0.20,425.00,4857.00,17300,20240307,-53.64,7410,20241017,8.23,17300,-53.64,20240307,7410,8.23,20241017,17300,-53.64,20240307,7410,8.23,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N +20241126,151048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8050,10,2,0.12,112660840,13958,62.31,8090,8170,7990,10450,5630,8040,8071.42,0.48,0,-2314,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,706,18.94,1.66,12,0.16,425.00,4857.00,17300,20240307,-53.47,7410,20241017,8.64,17300,-53.47,20240307,7410,8.64,20241017,17300,-53.47,20240307,7410,8.64,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N +20241126,141049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,95508720,11828,52.80,8090,8170,7990,10450,5630,8040,8074.80,0.48,0,-2324,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,705,18.92,1.66,12,0.13,425.00,4857.00,17300,20240307,-53.53,7410,20241017,8.50,17300,-53.53,20240307,7410,8.50,20241017,17300,-53.53,20240307,7410,8.50,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N +20241126,131044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,60,2,0.75,81532380,10101,45.09,8090,8170,7990,10450,5630,8040,8071.71,0.48,0,-1756,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,710,19.06,1.67,12,0.12,425.00,4857.00,17300,20240307,-53.18,7410,20241017,9.31,17300,-53.18,20240307,7410,9.31,20241017,17300,-53.18,20240307,7410,9.31,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N +20241126,121050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8000,-40,5,-0.50,72272860,8949,39.95,8090,8170,7990,10450,5630,8040,8076.08,0.48,0,-2075,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,702,18.82,1.65,12,0.10,425.00,4857.00,17300,20240307,-53.76,7410,20241017,7.96,17300,-53.76,20240307,7410,7.96,20241017,17300,-53.76,20240307,7410,7.96,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N +20241126,111054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8030,-10,5,-0.12,63497450,7856,35.07,8090,8170,7990,10450,5630,8040,8082.67,0.48,0,-1938,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,704,18.89,1.65,12,0.09,425.00,4857.00,17300,20240307,-53.58,7410,20241017,8.37,17300,-53.58,20240307,7410,8.37,20241017,17300,-53.58,20240307,7410,8.37,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N +20241126,101101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8130,90,2,1.12,42779300,5277,23.56,8090,8170,7990,10450,5630,8040,8106.75,0.48,0,-2129,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,713,19.13,1.67,12,0.06,425.00,4857.00,17300,20240307,-53.01,7410,20241017,9.72,17300,-53.01,20240307,7410,9.72,20241017,17300,-53.01,20240307,7410,9.72,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N +20241126,091052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8090,50,2,0.62,6917410,860,3.84,8090,8090,7990,10450,5630,8040,8043.50,0.48,0,-137,8253,8146,8073,7966,7893,8200,8020,44,2410,500,5620,10,1,8769174,709,19.04,1.67,12,0.01,425.00,4857.00,17300,20240307,-53.24,7410,20241017,9.18,17300,-53.24,20240307,7410,9.18,20241017,17300,-53.24,20240307,7410,9.18,20241017,2.15,N,217190,500,43 억,,41767,N,N,0,N,00,N 20241125,161024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,-10,5,-0.12,178618170,22201,88.89,8020,8180,8000,10460,5640,8050,8045.56,0.46,0,-673,8616,8332,8176,7892,7736,8255,7815,44,2410,500,5630,10,1,8769174,705,18.92,1.66,12,0.25,425.00,4857.00,17300,20240307,-53.53,7410,20241017,8.50,17300,-53.53,20240307,7410,8.50,20241017,17300,-53.53,20240307,7410,8.50,20241017,2.18,N,217190,500,43 억,,40273,N,N,0,N,00,N 20241125,151045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,-10,5,-0.12,160202810,19908,79.71,8020,8180,8000,10460,5640,8050,8047.16,0.46,0,-913,8616,8332,8176,7892,7736,8255,7815,44,2410,500,5630,10,1,8769174,705,18.92,1.66,12,0.23,425.00,4857.00,17300,20240307,-53.53,7410,20241017,8.50,17300,-53.53,20240307,7410,8.50,20241017,17300,-53.53,20240307,7410,8.50,20241017,2.18,N,217190,500,43 억,,40273,N,N,0,N,00,N 20241125,141042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8030,-20,5,-0.25,127512800,15842,63.43,8020,8180,8000,10460,5640,8050,8049.03,0.46,0,-648,8616,8332,8176,7892,7736,8255,7815,44,2410,500,5630,10,1,8769174,704,18.89,1.65,12,0.18,425.00,4857.00,17300,20240307,-53.58,7410,20241017,8.37,17300,-53.58,20240307,7410,8.37,20241017,17300,-53.58,20240307,7410,8.37,20241017,2.18,N,217190,500,43 억,,40273,N,N,0,N,00,N diff --git a/217270/price/prices-20241101.csv b/217270/price/prices-20241101.csv index 9697ca0068cb..17c86046be55 100644 --- a/217270/price/prices-20241101.csv +++ b/217270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161037,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5350,110,2,2.10,330096770,62333,128.21,5240,5380,5210,6810,3670,5240,5295.70,0.62,0,14948,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2497,-15.83,0.63,12,0.13,-338.00,8457.00,8070,20231124,-33.71,4700,20240805,13.83,7380,-27.51,20240112,4700,13.83,20240805,7920,-32.45,20231127,4700,13.83,20240805,0.44,N,217270,500,233 억,,289427,N,N,359,N,00,N +20241126,151048,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5320,80,2,1.53,306695610,57952,119.20,5240,5380,5210,6810,3670,5240,5292.24,0.62,0,15542,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2483,-15.74,0.63,12,0.12,-338.00,8457.00,8070,20231124,-34.08,4700,20240805,13.19,7380,-27.91,20240112,4700,13.19,20240805,7920,-32.83,20231127,4700,13.19,20240805,0.44,N,217270,500,233 억,,289427,N,N,0,N,00,N +20241126,141049,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5280,40,2,0.76,267311440,50535,103.94,5240,5380,5210,6810,3670,5240,5289.63,0.62,0,13089,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2465,-15.62,0.62,12,0.11,-338.00,8457.00,8070,20231124,-34.57,4700,20240805,12.34,7380,-28.46,20240112,4700,12.34,20240805,7920,-33.33,20231127,4700,12.34,20240805,0.44,N,217270,500,233 억,,289427,N,N,0,N,00,N +20241126,131044,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5370,130,2,2.48,247257900,46765,96.19,5240,5380,5210,6810,3670,5240,5287.24,0.62,0,11532,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2507,-15.89,0.63,12,0.10,-338.00,8457.00,8070,20231124,-33.46,4700,20240805,14.26,7380,-27.24,20240112,4700,14.26,20240805,7920,-32.20,20231127,4700,14.26,20240805,0.44,N,217270,500,233 억,,289427,N,N,0,N,00,N +20241126,121050,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5250,10,2,0.19,114734290,21826,44.89,5240,5310,5210,6810,3670,5240,5256.77,0.62,0,2790,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2450,-15.53,0.62,12,0.05,-338.00,8457.00,8070,20231124,-34.94,4700,20240805,11.70,7380,-28.86,20240112,4700,11.70,20240805,7920,-33.71,20231127,4700,11.70,20240805,0.44,N,217270,500,233 억,,289427,N,N,0,N,00,N +20241126,111055,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5240,0,3,0.00,84357870,16044,33.00,5240,5310,5210,6810,3670,5240,5257.91,0.62,0,-2085,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2446,-15.50,0.62,12,0.03,-338.00,8457.00,8070,20231124,-35.07,4700,20240805,11.49,7380,-29.00,20240112,4700,11.49,20240805,7920,-33.84,20231127,4700,11.49,20240805,0.44,N,217270,500,233 억,,289427,N,N,0,N,00,N +20241126,101102,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5260,20,2,0.38,68951110,13101,26.95,5240,5310,5210,6810,3670,5240,5263.04,0.62,0,-2157,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2455,-15.56,0.62,12,0.03,-338.00,8457.00,8070,20231124,-34.82,4700,20240805,11.91,7380,-28.73,20240112,4700,11.91,20240805,7920,-33.59,20231127,4700,11.91,20240805,0.44,N,217270,500,233 억,,289427,N,N,0,N,00,N +20241126,091052,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5240,0,3,0.00,14620010,2790,5.74,5240,5270,5240,6810,3670,5240,5240.15,0.62,0,98,5373,5306,5263,5196,5153,5340,5230,233,1570,500,3660,10,1,46676150,2446,-15.50,0.62,12,0.01,-338.00,8457.00,8070,20231124,-35.07,4700,20240805,11.49,7380,-29.00,20240112,4700,11.49,20240805,7920,-33.84,20231127,4700,11.49,20240805,0.44,N,217270,500,233 억,,289427,N,N,0,N,00,N 20241125,161024,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5240,-50,5,-0.95,255274930,48618,147.90,5220,5330,5220,6870,3710,5290,5250.72,0.61,0,8333,5403,5346,5293,5236,5183,5320,5210,233,1580,500,3700,10,1,46676150,2446,-15.50,0.62,12,0.10,-338.00,8457.00,8070,20231124,-35.07,4700,20240805,11.49,7380,-29.00,20240112,4700,11.49,20240805,7920,-33.84,20231127,4700,11.49,20240805,0.44,N,217270,500,233 억,,283658,N,N,74,N,00,N 20241125,151045,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5260,-30,5,-0.57,245014870,46660,141.94,5220,5330,5220,6870,3710,5290,5251.07,0.61,0,8125,5403,5346,5293,5236,5183,5320,5210,233,1580,500,3700,10,1,46676150,2455,-15.56,0.62,12,0.10,-338.00,8457.00,8070,20231124,-34.82,4700,20240805,11.91,7380,-28.73,20240112,4700,11.91,20240805,7920,-33.59,20231127,4700,11.91,20240805,0.44,N,217270,500,233 억,,283658,N,N,74,N,00,N 20241125,141043,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5270,-20,5,-0.38,211900750,40352,122.75,5220,5330,5220,6870,3710,5290,5251.31,0.61,0,7542,5403,5346,5293,5236,5183,5320,5210,233,1580,500,3700,10,1,46676150,2460,-15.59,0.62,12,0.09,-338.00,8457.00,8070,20231124,-34.70,4700,20240805,12.13,7380,-28.59,20240112,4700,12.13,20240805,7920,-33.46,20231127,4700,12.13,20240805,0.44,N,217270,500,233 억,,283658,N,N,74,N,00,N diff --git a/217320/price/prices-20241101.csv b/217320/price/prices-20241101.csv index 0d3a186d7f46..afa08bd511d7 100644 --- a/217320/price/prices-20241101.csv +++ b/217320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161037,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241126,151048,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241126,141050,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241126,131045,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241126,121051,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241126,111055,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241126,101102,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241126,091052,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241125,161024,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241125,151045,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241125,141043,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20241101.csv b/217330/price/prices-20241101.csv index 776c215ad53f..279a4ec876fb 100644 --- a/217330/price/prices-20241101.csv +++ b/217330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6960,20,2,0.29,263429150,37687,50.59,7070,7130,6890,9020,4860,6940,6989.92,3.16,0,8243,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1610,-8.47,2.74,12,0.16,-822.00,2540.00,16640,20240321,-58.17,6370,20240909,9.26,16640,-58.17,20240321,6370,9.26,20240909,16640,-58.17,20240321,6370,9.26,20240909,0.30,N,217330,500,115 억,,730558,N,N,6,N,00,N +20241126,151049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6980,40,2,0.58,256063260,36629,49.17,7070,7130,6890,9020,4860,6940,6990.72,3.16,0,8444,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1614,-8.49,2.75,12,0.16,-822.00,2540.00,16640,20240321,-58.05,6370,20240909,9.58,16640,-58.05,20240321,6370,9.58,20240909,16640,-58.05,20240321,6370,9.58,20240909,0.30,N,217330,500,115 억,,730558,N,N,4,N,00,N +20241126,141050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,90,2,1.30,241387860,34539,46.36,7070,7130,6890,9020,4860,6940,6988.85,3.16,0,8387,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1626,-8.55,2.77,12,0.15,-822.00,2540.00,16640,20240321,-57.75,6370,20240909,10.36,16640,-57.75,20240321,6370,10.36,20240909,16640,-57.75,20240321,6370,10.36,20240909,0.30,N,217330,500,115 억,,730558,N,N,4,N,00,N +20241126,131045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6930,-10,5,-0.14,226638990,32428,43.53,7070,7130,6890,9020,4860,6940,6988.99,3.16,0,8069,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1603,-8.43,2.73,12,0.14,-822.00,2540.00,16640,20240321,-58.35,6370,20240909,8.79,16640,-58.35,20240321,6370,8.79,20240909,16640,-58.35,20240321,6370,8.79,20240909,0.30,N,217330,500,115 억,,730558,N,N,4,N,00,N +20241126,121051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,50,2,0.72,207459880,29667,39.82,7070,7130,6890,9020,4860,6940,6992.95,3.16,0,7868,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1617,-8.50,2.75,12,0.13,-822.00,2540.00,16640,20240321,-57.99,6370,20240909,9.73,16640,-57.99,20240321,6370,9.73,20240909,16640,-57.99,20240321,6370,9.73,20240909,0.30,N,217330,500,115 억,,730558,N,N,4,N,00,N +20241126,111055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6960,20,2,0.29,195874380,28010,37.60,7070,7130,6890,9020,4860,6940,6993.02,3.16,0,8508,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1610,-8.47,2.74,12,0.12,-822.00,2540.00,16640,20240321,-58.17,6370,20240909,9.26,16640,-58.17,20240321,6370,9.26,20240909,16640,-58.17,20240321,6370,9.26,20240909,0.30,N,217330,500,115 억,,730558,N,N,4,N,00,N +20241126,101102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,80,2,1.15,176560410,25240,33.88,7070,7130,6890,9020,4860,6940,6995.26,3.16,0,8690,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1624,-8.54,2.76,12,0.11,-822.00,2540.00,16640,20240321,-57.81,6370,20240909,10.20,16640,-57.81,20240321,6370,10.20,20240909,16640,-57.81,20240321,6370,10.20,20240909,0.30,N,217330,500,115 억,,730558,N,N,4,N,00,N +20241126,091052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,50,2,0.72,29512000,4239,5.69,7070,7070,6890,9020,4860,6940,6962.02,3.16,0,-775,7533,7236,7083,6786,6633,7160,6710,116,2080,500,4850,10,1,23129547,1617,-8.50,2.75,12,0.02,-822.00,2540.00,16640,20240321,-57.99,6370,20240909,9.73,16640,-57.99,20240321,6370,9.73,20240909,16640,-57.99,20240321,6370,9.73,20240909,0.30,N,217330,500,115 억,,730558,N,N,4,N,00,N 20241125,161024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,-330,5,-4.54,529141010,74501,157.73,7280,7380,6930,9450,5090,7270,7102.13,3.19,0,733,7830,7550,7390,7110,6950,7470,7030,116,2180,500,5080,10,1,23129547,1605,-8.44,2.73,12,0.32,-822.00,2540.00,16640,20240321,-58.29,6370,20240909,8.95,16640,-58.29,20240321,6370,8.95,20240909,16640,-58.29,20240321,6370,8.95,20240909,0.29,N,217330,500,115 억,,738410,N,N,4,N,00,N 20241125,151046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-270,5,-3.71,510928380,71881,152.19,7280,7380,6940,9450,5090,7270,7107.64,3.19,0,580,7830,7550,7390,7110,6950,7470,7030,116,2180,500,5080,10,1,23129547,1619,-8.52,2.76,12,0.31,-822.00,2540.00,16640,20240321,-57.93,6370,20240909,9.89,16640,-57.93,20240321,6370,9.89,20240909,16640,-57.93,20240321,6370,9.89,20240909,0.29,N,217330,500,115 억,,738410,N,N,2,N,00,N 20241125,141043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-130,5,-1.79,415519790,58334,123.51,7280,7380,6940,9450,5090,7270,7122.74,3.19,0,2512,7830,7550,7390,7110,6950,7470,7030,116,2180,500,5080,10,1,23129547,1651,-8.69,2.81,12,0.25,-822.00,2540.00,16640,20240321,-57.09,6370,20240909,12.09,16640,-57.09,20240321,6370,12.09,20240909,16640,-57.09,20240321,6370,12.09,20240909,0.29,N,217330,500,115 억,,738410,N,N,2,N,00,N diff --git a/217480/price/prices-20241101.csv b/217480/price/prices-20241101.csv index c680c323afa8..697429a680e4 100644 --- a/217480/price/prices-20241101.csv +++ b/217480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161037,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241126,151049,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241126,141050,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241126,131045,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241126,121051,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241126,111056,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241126,101103,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241126,091053,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231117,0.00,499,20231117,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241125,161025,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231116,0.00,499,20231116,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241125,151046,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231116,0.00,499,20231116,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241125,141044,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231116,0.00,499,20231116,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20241101.csv b/217500/price/prices-20241101.csv index 9f206ce3d6a2..6f1213446a46 100644 --- a/217500/price/prices-20241101.csv +++ b/217500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1565,6,2,0.38,40645528,26115,67.92,1559,1565,1550,2025,1092,1559,1556.13,0.79,0,2117,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,498,18.86,0.89,12,0.08,83.00,1759.00,3650,20240125,-57.12,1458,20241115,7.34,3650,-57.12,20240125,1458,7.34,20241115,3650,-57.12,20240125,1458,7.34,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N +20241126,151049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1557,-2,5,-0.13,34481983,22174,57.67,1559,1560,1550,2025,1092,1559,1555.06,0.79,0,1939,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,495,18.76,0.89,12,0.07,83.00,1759.00,3650,20240125,-57.34,1458,20241115,6.79,3650,-57.34,20240125,1458,6.79,20241115,3650,-57.34,20240125,1458,6.79,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N +20241126,141050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1559,0,3,0.00,29562639,19017,49.46,1559,1560,1550,2025,1092,1559,1554.54,0.79,0,1654,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,496,18.78,0.89,12,0.06,83.00,1759.00,3650,20240125,-57.29,1458,20241115,6.93,3650,-57.29,20240125,1458,6.93,20241115,3650,-57.29,20240125,1458,6.93,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N +20241126,131046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,1,2,0.06,29476948,18962,49.32,1559,1560,1550,2025,1092,1559,1554.53,0.79,0,1654,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,496,18.80,0.89,12,0.06,83.00,1759.00,3650,20240125,-57.26,1458,20241115,7.00,3650,-57.26,20240125,1458,7.00,20241115,3650,-57.26,20240125,1458,7.00,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N +20241126,121051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1558,-1,5,-0.06,20464976,13178,34.27,1559,1559,1550,2025,1092,1559,1552.96,0.79,0,1065,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,496,18.77,0.89,12,0.04,83.00,1759.00,3650,20240125,-57.32,1458,20241115,6.86,3650,-57.32,20240125,1458,6.86,20241115,3650,-57.32,20240125,1458,6.86,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N +20241126,111056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1559,0,3,0.00,18698716,12042,31.32,1559,1559,1550,2025,1092,1559,1552.79,0.79,0,1053,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,496,18.78,0.89,12,0.04,83.00,1759.00,3650,20240125,-57.29,1458,20241115,6.93,3650,-57.29,20240125,1458,6.93,20241115,3650,-57.29,20240125,1458,6.93,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N +20241126,101103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1559,0,3,0.00,12554531,8090,21.04,1559,1559,1550,2025,1092,1559,1551.86,0.79,0,921,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,496,18.78,0.89,12,0.03,83.00,1759.00,3650,20240125,-57.29,1458,20241115,6.93,3650,-57.29,20240125,1458,6.93,20241115,3650,-57.29,20240125,1458,6.93,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N +20241126,091053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1558,-1,5,-0.06,4916806,3163,8.23,1559,1559,1550,2025,1092,1559,1554.47,0.79,0,-235,1575,1566,1553,1544,1531,1570,1548,32,466,100,1090,1,1,31812000,496,18.77,0.89,12,0.01,83.00,1759.00,3650,20240125,-57.32,1458,20241115,6.86,3650,-57.32,20240125,1458,6.86,20241115,3650,-57.32,20240125,1458,6.86,20241115,3.05,N,217500,100,31 억,,250157,N,N,0,N,00,N 20241125,161025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1559,9,2,0.58,58874321,37945,129.72,1559,1562,1540,2015,1085,1550,1551.56,0.78,0,2058,1582,1565,1543,1526,1504,1574,1535,32,465,100,1080,1,1,31812000,496,18.78,0.89,12,0.12,83.00,1759.00,3650,20240125,-57.29,1458,20241115,6.93,3650,-57.29,20240125,1458,6.93,20241115,3650,-57.29,20240125,1458,6.93,20241115,3.05,N,217500,100,31 억,,248099,N,N,0,N,00,N 20241125,151046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1559,9,2,0.58,57806407,37260,127.38,1559,1562,1540,2015,1085,1550,1551.43,0.78,0,2288,1582,1565,1543,1526,1504,1574,1535,32,465,100,1080,1,1,31812000,496,18.78,0.89,12,0.12,83.00,1759.00,3650,20240125,-57.29,1458,20241115,6.93,3650,-57.29,20240125,1458,6.93,20241115,3650,-57.29,20240125,1458,6.93,20241115,3.05,N,217500,100,31 억,,248099,N,N,0,N,00,N 20241125,141044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,10,2,0.65,50790543,32737,111.91,1559,1562,1540,2015,1085,1550,1551.47,0.78,0,1768,1582,1565,1543,1526,1504,1574,1535,32,465,100,1080,1,1,31812000,496,18.80,0.89,12,0.10,83.00,1759.00,3650,20240125,-57.26,1458,20241115,7.00,3650,-57.26,20240125,1458,7.00,20241115,3650,-57.26,20240125,1458,7.00,20241115,3.05,N,217500,100,31 억,,248099,N,N,0,N,00,N diff --git a/217620/price/prices-20241101.csv b/217620/price/prices-20241101.csv index e77d015e2eb4..c3447e77e448 100644 --- a/217620/price/prices-20241101.csv +++ b/217620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161038,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241126,151050,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241126,141051,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241126,131046,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241126,121052,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241126,111056,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241126,101103,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241126,091053,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241125,161025,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241125,151047,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241125,141044,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20241101.csv b/217730/price/prices-20241101.csv index df4baf1e02fa..dd1db899d79b 100644 --- a/217730/price/prices-20241101.csv +++ b/217730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,105,2,4.13,4073765045,1581553,84.63,2590,2650,2515,3305,1785,2545,2574.60,0.77,0,-95209,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1485,-5.25,3.09,12,2.82,-505.00,857.00,3920,20240610,-32.40,1266,20231120,109.32,3920,-32.40,20240610,1388,90.92,20240909,3920,-32.40,20240610,1275,107.84,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N +20241126,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,60,2,2.36,3687910075,1434991,76.79,2590,2640,2515,3305,1785,2545,2569.99,0.77,0,-86728,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1460,-5.16,3.04,12,2.56,-505.00,857.00,3920,20240610,-33.55,1266,20231120,105.77,3920,-33.55,20240610,1388,87.68,20240909,3920,-33.55,20240610,1275,104.31,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N +20241126,141051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,15,2,0.59,3271504350,1273673,68.16,2590,2640,2515,3305,1785,2545,2568.56,0.77,0,-96194,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1435,-5.07,2.99,12,2.27,-505.00,857.00,3920,20240610,-34.69,1266,20231120,102.21,3920,-34.69,20240610,1388,84.44,20240909,3920,-34.69,20240610,1275,100.78,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N +20241126,131046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,25,2,0.98,3159606520,1229864,65.81,2590,2640,2515,3305,1785,2545,2569.07,0.77,0,-88254,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1441,-5.09,3.00,12,2.19,-505.00,857.00,3920,20240610,-34.44,1266,20231120,103.00,3920,-34.44,20240610,1388,85.16,20240909,3920,-34.44,20240610,1275,101.57,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N +20241126,121052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,0,3,0.00,2962565720,1152775,61.69,2590,2640,2515,3305,1785,2545,2569.94,0.77,0,-76249,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1427,-5.04,2.97,12,2.06,-505.00,857.00,3920,20240610,-35.08,1266,20231120,101.03,3920,-35.08,20240610,1388,83.36,20240909,3920,-35.08,20240610,1275,99.61,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N +20241126,111057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,5,2,0.20,2732514700,1062232,56.84,2590,2640,2515,3305,1785,2545,2572.43,0.77,0,-69844,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1429,-5.05,2.98,12,1.90,-505.00,857.00,3920,20240610,-34.95,1266,20231120,101.42,3920,-34.95,20240610,1388,83.72,20240909,3920,-34.95,20240610,1275,100.00,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N +20241126,101104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,10,2,0.39,1978775795,768975,41.15,2590,2640,2515,3305,1785,2545,2573.26,0.77,0,-81897,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1432,-5.06,2.98,12,1.37,-505.00,857.00,3920,20240610,-34.82,1266,20231120,101.82,3920,-34.82,20240610,1388,84.08,20240909,3920,-34.82,20240610,1275,100.39,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N +20241126,091054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,20,2,0.79,1083684335,417990,22.37,2590,2640,2555,3305,1785,2545,2592.61,0.77,0,-91756,2685,2615,2545,2475,2405,2650,2510,280,760,500,1730,5,1,56054149,1438,-5.08,2.99,12,0.75,-505.00,857.00,3920,20240610,-34.57,1266,20231120,102.61,3920,-34.57,20240610,1388,84.80,20240909,3920,-34.57,20240610,1275,101.18,20231127,1.09,N,217730,500,280 억,,433919,N,N,0,N,00,N 20241125,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,20,2,0.79,4348592085,1710521,43.38,2520,2615,2475,3280,1770,2525,2542.28,0.90,0,-74326,2868,2696,2588,2416,2308,2642,2362,280,755,500,1710,5,1,56054149,1427,-5.04,2.97,12,3.05,-505.00,857.00,3920,20240610,-35.08,1166,20231116,118.27,3920,-35.08,20240610,1388,83.36,20240909,3920,-35.08,20240610,1275,99.61,20231127,0.96,N,217730,500,280 억,,504103,N,Y,0,N,00,N 20241125,151047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,20,2,0.79,3911905570,1539101,39.04,2520,2615,2475,3280,1770,2525,2541.70,0.90,0,-52883,2868,2696,2588,2416,2308,2642,2362,280,755,500,1710,5,1,56054149,1427,-5.04,2.97,12,2.75,-505.00,857.00,3920,20240610,-35.08,1166,20231116,118.27,3920,-35.08,20240610,1388,83.36,20240909,3920,-35.08,20240610,1275,99.61,20231127,0.96,N,217730,500,280 억,,504103,N,N,0,N,00,N 20241125,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,5,2,0.20,3350251175,1316584,33.39,2520,2615,2475,3280,1770,2525,2544.68,0.90,0,-61354,2868,2696,2588,2416,2308,2642,2362,280,755,500,1710,5,1,56054149,1418,-5.01,2.95,12,2.35,-505.00,857.00,3920,20240610,-35.46,1166,20231116,116.98,3920,-35.46,20240610,1388,82.28,20240909,3920,-35.46,20240610,1275,98.43,20231127,0.96,N,217730,500,280 억,,504103,N,N,0,N,00,N diff --git a/217820/price/prices-20241101.csv b/217820/price/prices-20241101.csv index 9aafef760ff7..032667306663 100644 --- a/217820/price/prices-20241101.csv +++ b/217820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2660,95,2,3.70,420930400,159821,204.93,2570,2690,2555,3330,1800,2565,2633.69,0.71,0,27502,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1262,-32.05,0.73,12,0.34,-83.00,3633.00,7300,20240215,-63.56,2305,20241115,15.40,7300,-63.56,20240215,2305,15.40,20241115,7300,-63.56,20240215,2305,15.40,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N +20241126,151050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2675,110,2,4.29,412058070,156478,200.64,2570,2690,2555,3330,1800,2565,2633.33,0.71,0,26813,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1269,-32.23,0.74,12,0.33,-83.00,3633.00,7300,20240215,-63.36,2305,20241115,16.05,7300,-63.36,20240215,2305,16.05,20241115,7300,-63.36,20240215,2305,16.05,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N +20241126,141051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2665,100,2,3.90,353010190,134365,172.29,2570,2670,2555,3330,1800,2565,2627.25,0.71,0,21066,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1265,-32.11,0.73,12,0.28,-83.00,3633.00,7300,20240215,-63.49,2305,20241115,15.62,7300,-63.49,20240215,2305,15.62,20241115,7300,-63.49,20240215,2305,15.62,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N +20241126,131047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,60,2,2.34,232262950,88615,113.62,2570,2650,2555,3330,1800,2565,2621.03,0.71,0,-9654,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1246,-31.63,0.72,12,0.19,-83.00,3633.00,7300,20240215,-64.04,2305,20241115,13.88,7300,-64.04,20240215,2305,13.88,20241115,7300,-64.04,20240215,2305,13.88,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N +20241126,121052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,60,2,2.34,215536655,82240,105.45,2570,2650,2555,3330,1800,2565,2620.83,0.71,0,-7249,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1246,-31.63,0.72,12,0.17,-83.00,3633.00,7300,20240215,-64.04,2305,20241115,13.88,7300,-64.04,20240215,2305,13.88,20241115,7300,-64.04,20240215,2305,13.88,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N +20241126,111057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,60,2,2.34,174361910,66588,85.38,2570,2650,2555,3330,1800,2565,2618.52,0.71,0,6379,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1246,-31.63,0.72,12,0.14,-83.00,3633.00,7300,20240215,-64.04,2305,20241115,13.88,7300,-64.04,20240215,2305,13.88,20241115,7300,-64.04,20240215,2305,13.88,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N +20241126,101104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,65,2,2.53,120414285,46104,59.12,2570,2650,2555,3330,1800,2565,2611.80,0.71,0,560,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1248,-31.69,0.72,12,0.10,-83.00,3633.00,7300,20240215,-63.97,2305,20241115,14.10,7300,-63.97,20240215,2305,14.10,20241115,7300,-63.97,20240215,2305,14.10,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N +20241126,091054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2570,5,2,0.19,3311915,1288,1.65,2570,2580,2555,3330,1800,2565,2571.36,0.71,0,-648,2681,2622,2561,2502,2441,2652,2532,237,765,500,1790,5,1,47454559,1220,-30.96,0.71,12,0.00,-83.00,3633.00,7300,20240215,-64.79,2305,20241115,11.50,7300,-64.79,20240215,2305,11.50,20241115,7300,-64.79,20240215,2305,11.50,20241115,0.22,N,217820,500,237 억,,338860,N,N,0,N,00,N 20241125,161026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2565,70,2,2.81,200095960,77925,61.85,2530,2620,2500,3240,1750,2495,2567.80,0.68,0,14610,2615,2555,2440,2380,2265,2585,2410,237,745,500,1740,5,1,47454559,1217,-30.90,0.71,12,0.16,-83.00,3633.00,7300,20240215,-64.86,2305,20241115,11.28,7300,-64.86,20240215,2305,11.28,20241115,7300,-64.86,20240215,2305,11.28,20241115,0.22,N,217820,500,237 억,,324224,N,N,9,N,00,N 20241125,151047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2555,60,2,2.40,195345510,76072,60.38,2530,2620,2500,3240,1750,2495,2567.90,0.68,0,14569,2615,2555,2440,2380,2265,2585,2410,237,745,500,1740,5,1,47454559,1212,-30.78,0.70,12,0.16,-83.00,3633.00,7300,20240215,-65.00,2305,20241115,10.85,7300,-65.00,20240215,2305,10.85,20241115,7300,-65.00,20240215,2305,10.85,20241115,0.22,N,217820,500,237 억,,324224,N,N,9,N,00,N 20241125,141045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2570,75,2,3.01,178234165,69383,55.07,2530,2620,2500,3240,1750,2495,2568.84,0.68,0,12698,2615,2555,2440,2380,2265,2585,2410,237,745,500,1740,5,1,47454559,1220,-30.96,0.71,12,0.15,-83.00,3633.00,7300,20240215,-64.79,2305,20241115,11.50,7300,-64.79,20240215,2305,11.50,20241115,7300,-64.79,20240215,2305,11.50,20241115,0.22,N,217820,500,237 억,,324224,N,N,9,N,00,N diff --git a/217880/price/prices-20241101.csv b/217880/price/prices-20241101.csv index 7f59913764f7..98af463de1e1 100644 --- a/217880/price/prices-20241101.csv +++ b/217880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161039,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-90,5,-3.23,41324850,14992,25.03,3000,3000,2550,3200,2370,2785,2756.46,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,289,-4.58,-17.97,12,0.14,-589.00,-150.00,3650,20240220,-26.16,1411,20240118,91.00,3650,-26.16,20240220,1411,91.00,20240118,5540,-51.35,20240206,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241126,151050,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-90,5,-3.23,39174190,14194,23.70,3000,3000,2550,3200,2370,2785,2759.91,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,289,-4.58,-17.97,12,0.13,-589.00,-150.00,3650,20240220,-26.16,1411,20240118,91.00,3650,-26.16,20240220,1411,91.00,20240118,5540,-51.35,20240206,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241126,141052,57,100.00,KONEX,,,N,N,N,N, ,N,2790,5,2,0.18,24034710,8430,14.07,3000,3000,2790,3200,2370,2785,2851.09,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,299,-4.74,-18.60,12,0.08,-589.00,-150.00,3650,20240220,-23.56,1411,20240118,97.73,3650,-23.56,20240220,1411,97.73,20240118,5540,-49.64,20240206,1716,62.59,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241126,131047,57,100.00,KONEX,,,N,N,N,N, ,N,2875,90,2,3.23,20963700,7340,12.25,3000,3000,2810,3200,2370,2785,2856.09,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,308,-4.88,-19.17,12,0.07,-589.00,-150.00,3650,20240220,-21.23,1411,20240118,103.76,3650,-21.23,20240220,1411,103.76,20240118,5540,-48.10,20240206,1716,67.54,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241126,121053,57,100.00,KONEX,,,N,N,N,N, ,N,2895,110,2,3.95,20901080,7318,12.22,3000,3000,2810,3200,2370,2785,2856.12,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,311,-4.92,-19.30,12,0.07,-589.00,-150.00,3650,20240220,-20.68,1411,20240118,105.17,3650,-20.68,20240220,1411,105.17,20240118,5540,-47.74,20240206,1716,68.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241126,111057,57,100.00,KONEX,,,N,N,N,N, ,N,2940,155,2,5.57,19962455,6984,11.66,3000,3000,2810,3200,2370,2785,2858.31,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,315,-4.99,-19.60,12,0.07,-589.00,-150.00,3650,20240220,-19.45,1411,20240118,108.36,3650,-19.45,20240220,1411,108.36,20240118,5540,-46.93,20240206,1716,71.33,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241126,101104,57,100.00,KONEX,,,N,N,N,N, ,N,2830,45,2,1.62,9763145,3358,5.61,3000,3000,2830,3200,2370,2785,2907.43,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,304,-4.80,-18.87,12,0.03,-589.00,-150.00,3650,20240220,-22.47,1411,20240118,100.57,3650,-22.47,20240220,1411,100.57,20240118,5540,-48.92,20240206,1716,64.92,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241126,091054,57,100.00,KONEX,,,N,N,N,N, ,N,2990,205,2,7.36,1669240,557,0.93,3000,3000,2990,3200,2370,2785,2996.84,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,321,-5.08,-19.93,12,0.01,-589.00,-150.00,3650,20240220,-18.08,1411,20240118,111.91,3650,-18.08,20240220,1411,111.91,20240118,5540,-46.03,20240206,1716,74.24,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241125,161026,57,100.00,KONEX,,,N,N,N,N, ,N,2785,345,2,14.14,165744390,59896,72.56,2675,2805,2310,2805,2075,2440,2767.20,0.00,0,0,2646,2542,2346,2242,2046,2595,2295,54,365,500,1510,5,1,10727290,299,-4.73,-18.57,12,0.56,-589.00,-150.00,3650,20240220,-23.70,1411,20240118,97.38,3650,-23.70,20240220,1411,97.38,20240118,5540,-49.73,20240206,1716,62.30,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241125,151048,57,100.00,KONEX,,,N,N,N,N, ,N,2775,335,2,13.73,146500980,52975,64.18,2675,2805,2310,2805,2075,2440,2765.47,0.00,0,0,2646,2542,2346,2242,2046,2595,2295,54,365,500,1510,5,1,10727290,298,-4.71,-18.50,12,0.49,-589.00,-150.00,3650,20240220,-23.97,1411,20240118,96.67,3650,-23.97,20240220,1411,96.67,20240118,5540,-49.91,20240206,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241125,141045,57,100.00,KONEX,,,N,N,N,N, ,N,2775,335,2,13.73,134225440,48536,58.80,2675,2805,2310,2805,2075,2440,2765.48,0.00,0,0,2646,2542,2346,2242,2046,2595,2295,54,365,500,1510,5,1,10727290,298,-4.71,-18.50,12,0.45,-589.00,-150.00,3650,20240220,-23.97,1411,20240118,96.67,3650,-23.97,20240220,1411,96.67,20240118,5540,-49.91,20240206,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20241101.csv b/217910/price/prices-20241101.csv index 1986a2016b1e..2a3323bb499c 100644 --- a/217910/price/prices-20241101.csv +++ b/217910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161039,57,100.00,KONEX,,,N,N,N,N, ,N,450,-9,5,-1.96,1348,3,100.00,449,450,449,527,391,459,449.33,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241126,151051,57,100.00,KONEX,,,N,N,N,N, ,N,450,-9,5,-1.96,1348,3,100.00,449,450,449,527,391,459,449.33,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241126,141052,57,100.00,KONEX,,,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,527,391,459,0.00,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241126,131047,57,100.00,KONEX,,,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,527,391,459,0.00,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241126,121053,57,100.00,KONEX,,,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,527,391,459,0.00,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241126,111057,57,100.00,KONEX,,,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,527,391,459,0.00,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241126,101105,57,100.00,KONEX,,,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,527,391,459,0.00,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241126,091055,57,100.00,KONEX,,,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,527,391,459,0.00,0.00,0,0,497,477,439,419,381,488,430,14,68,100,270,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241125,161026,57,100.00,KONEX,,,N,N,N,N, ,N,459,-10,5,-2.13,1319,3,150.00,401,459,401,539,399,469,439.67,0.00,0,0,477,473,471,467,465,472,466,14,70,100,280,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241125,151048,57,100.00,KONEX,,,N,N,N,N, ,N,459,-10,5,-2.13,1319,3,150.00,401,459,401,539,399,469,439.67,0.00,0,0,477,473,471,467,465,472,466,14,70,100,280,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241125,141046,57,100.00,KONEX,,,N,N,N,N, ,N,459,-10,5,-2.13,1319,3,150.00,401,459,401,539,399,469,439.67,0.00,0,0,477,473,471,467,465,472,466,14,70,100,280,1,1,13990522,64,-21.86,1.42,12,0.00,-21.00,324.00,544,20241107,-15.62,301,20231204,52.49,544,-15.62,20241107,321,42.99,20240419,544,-15.62,20241107,301,52.49,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20241101.csv b/217950/price/prices-20241101.csv index 3d8c7ce8c4d2..3308757de36f 100644 --- a/217950/price/prices-20241101.csv +++ b/217950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161040,57,100.00,KONEX,,,N,N,N,N, ,N,33100,1000,2,3.12,16180350,501,52.13,32100,33250,31600,36900,27300,32100,32296.11,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1345,58.27,3.90,12,0.01,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241126,151051,57,100.00,KONEX,,,N,N,N,N, ,N,33100,1000,2,3.12,16180350,501,52.13,32100,33250,31600,36900,27300,32100,32296.11,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1345,58.27,3.90,12,0.01,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241126,141052,57,100.00,KONEX,,,N,N,N,N, ,N,33100,1000,2,3.12,16180350,501,52.13,32100,33250,31600,36900,27300,32100,32296.11,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1345,58.27,3.90,12,0.01,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241126,131048,57,100.00,KONEX,,,N,N,N,N, ,N,31800,-300,5,-0.93,16147250,500,52.03,32100,33250,31600,36900,27300,32100,32294.50,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1292,55.99,3.75,12,0.01,568.00,8483.00,39000,20240821,-18.46,19090,20231130,66.58,39000,-18.46,20240821,19610,62.16,20240103,39000,-18.46,20240821,19090,66.58,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241126,121053,57,100.00,KONEX,,,N,N,N,N, ,N,33250,1150,2,3.58,15544500,481,50.05,32100,33250,32050,36900,27300,32100,32317.05,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1351,58.54,3.92,12,0.01,568.00,8483.00,39000,20240821,-14.74,19090,20231130,74.17,39000,-14.74,20240821,19610,69.56,20240103,39000,-14.74,20240821,19090,74.17,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241126,111058,57,100.00,KONEX,,,N,N,N,N, ,N,32550,450,2,1.40,12255650,381,39.65,32100,32550,32050,36900,27300,32100,32167.06,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1323,57.31,3.84,12,0.01,568.00,8483.00,39000,20240821,-16.54,19090,20231130,70.51,39000,-16.54,20240821,19610,65.99,20240103,39000,-16.54,20240821,19090,70.51,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241126,101105,57,100.00,KONEX,,,N,N,N,N, ,N,32100,0,3,0.00,2856900,89,9.26,32100,32100,32100,36900,27300,32100,32100.00,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1305,56.51,3.78,12,0.00,568.00,8483.00,39000,20240821,-17.69,19090,20231130,68.15,39000,-17.69,20240821,19610,63.69,20240103,39000,-17.69,20240821,19090,68.15,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241126,091055,57,100.00,KONEX,,,N,N,N,N, ,N,32100,0,3,0.00,0,0,0.00,0,0,0,36900,27300,32100,0.00,0.00,0,0,32566,32332,31866,31632,31166,32450,31750,20,4800,500,21180,50,1,4064391,1305,56.51,3.78,12,0.00,568.00,8483.00,39000,20240821,-17.69,19090,20231130,68.15,39000,-17.69,20240821,19610,63.69,20240103,39000,-17.69,20240821,19090,68.15,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241125,161027,57,100.00,KONEX,,,N,N,N,N, ,N,32100,450,2,1.42,30399300,961,76.09,31650,32100,31400,36350,26950,31650,31632.99,0.00,0,0,33383,32516,31633,30766,29883,32075,30325,20,4700,500,20880,50,1,4064391,1305,56.51,3.78,12,0.02,568.00,8483.00,39000,20240821,-17.69,19090,20231130,68.15,39000,-17.69,20240821,19610,63.69,20240103,39000,-17.69,20240821,19090,68.15,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241125,151048,57,100.00,KONEX,,,N,N,N,N, ,N,32100,450,2,1.42,30399300,961,76.09,31650,32100,31400,36350,26950,31650,31632.99,0.00,0,0,33383,32516,31633,30766,29883,32075,30325,20,4700,500,20880,50,1,4064391,1305,56.51,3.78,12,0.02,568.00,8483.00,39000,20240821,-17.69,19090,20231130,68.15,39000,-17.69,20240821,19610,63.69,20240103,39000,-17.69,20240821,19090,68.15,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241125,141046,57,100.00,KONEX,,,N,N,N,N, ,N,31950,300,2,0.95,30335200,959,75.93,31650,31950,31400,36350,26950,31650,31632.12,0.00,0,0,33383,32516,31633,30766,29883,32075,30325,20,4700,500,20880,50,1,4064391,1299,56.25,3.77,12,0.02,568.00,8483.00,39000,20240821,-18.08,19090,20231130,67.37,39000,-18.08,20240821,19610,62.93,20240103,39000,-18.08,20240821,19090,67.37,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20241101.csv b/218150/price/prices-20241101.csv index 7f52308b1bfc..7f3e878e44c0 100644 --- a/218150/price/prices-20241101.csv +++ b/218150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161040,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,60,2,1.44,1201441575,285542,216.88,4175,4295,4150,5420,2920,4170,4207.50,0.56,0,2216,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,864,192.27,1.91,12,1.40,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,5.11,N,218150,100,20 억,,113846,N,N,3,N,00,N +20241126,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,60,2,1.44,1152435955,273957,208.08,4175,4295,4150,5420,2920,4170,4206.63,0.56,0,3028,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,864,192.27,1.91,12,1.34,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,5.11,N,218150,100,20 억,,113846,N,N,5,N,00,N +20241126,141053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4215,45,2,1.08,958493355,227903,173.10,4175,4295,4150,5420,2920,4170,4205.71,0.56,0,-14146,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,861,191.59,1.91,12,1.12,22.00,2211.00,6860,20240118,-38.56,3750,20240909,12.40,6860,-38.56,20240118,3750,12.40,20240909,6860,-38.56,20240118,3750,12.40,20240909,5.11,N,218150,100,20 억,,113846,N,N,5,N,00,N +20241126,131048,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4165,-5,5,-0.12,346900905,83162,63.17,4175,4195,4150,5420,2920,4170,4171.39,0.56,0,6863,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,850,189.32,1.88,12,0.41,22.00,2211.00,6860,20240118,-39.29,3750,20240909,11.07,6860,-39.29,20240118,3750,11.07,20240909,6860,-39.29,20240118,3750,11.07,20240909,5.11,N,218150,100,20 억,,113846,N,N,5,N,00,N +20241126,121054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4180,10,2,0.24,261740880,62734,47.65,4175,4195,4150,5420,2920,4170,4172.23,0.56,0,4950,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,853,190.00,1.89,12,0.31,22.00,2211.00,6860,20240118,-39.07,3750,20240909,11.47,6860,-39.07,20240118,3750,11.47,20240909,6860,-39.07,20240118,3750,11.47,20240909,5.11,N,218150,100,20 억,,113846,N,N,5,N,00,N +20241126,111058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4180,10,2,0.24,236633390,56717,43.08,4175,4195,4150,5420,2920,4170,4172.18,0.56,0,4646,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,853,190.00,1.89,12,0.28,22.00,2211.00,6860,20240118,-39.07,3750,20240909,11.47,6860,-39.07,20240118,3750,11.47,20240909,6860,-39.07,20240118,3750,11.47,20240909,5.11,N,218150,100,20 억,,113846,N,N,5,N,00,N +20241126,101105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4165,-5,5,-0.12,168323605,40336,30.64,4175,4195,4150,5420,2920,4170,4173.04,0.56,0,-661,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,850,189.32,1.88,12,0.20,22.00,2211.00,6860,20240118,-39.29,3750,20240909,11.07,6860,-39.29,20240118,3750,11.07,20240909,6860,-39.29,20240118,3750,11.07,20240909,5.11,N,218150,100,20 억,,113846,N,N,5,N,00,N +20241126,091055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4175,5,2,0.12,73939400,17715,13.46,4175,4195,4150,5420,2920,4170,4173.83,0.56,0,-3069,4280,4225,4155,4100,4030,4252,4127,20,1250,100,2750,5,1,20415802,852,189.77,1.89,12,0.09,22.00,2211.00,6860,20240118,-39.14,3750,20240909,11.33,6860,-39.14,20240118,3750,11.33,20240909,6860,-39.14,20240118,3750,11.33,20240909,5.11,N,218150,100,20 억,,113846,N,N,5,N,00,N 20241125,161027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,45,2,1.09,535382290,128601,51.90,4100,4210,4085,5360,2890,4125,4163.21,0.29,0,55412,4301,4212,4161,4072,4021,4187,4047,20,1235,100,2720,5,1,20415802,851,189.55,1.89,12,0.63,22.00,2211.00,6860,20240118,-39.21,3750,20240909,11.20,6860,-39.21,20240118,3750,11.20,20240909,6860,-39.21,20240118,3750,11.20,20240909,5.17,N,218150,100,20 억,,58473,N,N,5,N,00,N 20241125,151048,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4185,60,2,1.45,498636315,119802,48.35,4100,4210,4085,5360,2890,4125,4162.27,0.29,0,51708,4301,4212,4161,4072,4021,4187,4047,20,1235,100,2720,5,1,20415802,854,190.23,1.89,12,0.59,22.00,2211.00,6860,20240118,-38.99,3750,20240909,11.60,6860,-38.99,20240118,3750,11.60,20240909,6860,-38.99,20240118,3750,11.60,20240909,5.17,N,218150,100,20 억,,58473,N,N,14,N,00,N 20241125,141046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4195,70,2,1.70,432966325,104041,41.98,4100,4210,4085,5360,2890,4125,4161.61,0.29,0,49585,4301,4212,4161,4072,4021,4187,4047,20,1235,100,2720,5,1,20415802,856,190.68,1.90,12,0.51,22.00,2211.00,6860,20240118,-38.85,3750,20240909,11.87,6860,-38.85,20240118,3750,11.87,20240909,6860,-38.85,20240118,3750,11.87,20240909,5.17,N,218150,100,20 억,,58473,N,N,14,N,00,N diff --git a/218410/price/prices-20241101.csv b/218410/price/prices-20241101.csv index a643f5598c65..462483e3b7f8 100644 --- a/218410/price/prices-20241101.csv +++ b/218410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161040,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12850,-790,5,-5.79,3758617690,287011,239.64,13640,13710,12780,17730,9550,13640,13096.60,7.18,0,53641,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3403,19.71,1.12,12,1.08,652.00,11423.00,19800,20240117,-35.10,10630,20240806,20.88,19800,-35.10,20240117,10630,20.88,20240806,19800,-35.10,20240117,10630,20.88,20240806,2.22,N,218410,500,133 억,,1902805,N,N,2502,N,00,N +20241126,151052,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12810,-830,5,-6.09,3427264100,261143,218.04,13640,13710,12790,17730,9550,13640,13123.97,7.18,0,44312,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3393,19.65,1.12,12,0.99,652.00,11423.00,19800,20240117,-35.30,10630,20240806,20.51,19800,-35.30,20240117,10630,20.51,20240806,19800,-35.30,20240117,10630,20.51,20240806,2.22,N,218410,500,133 억,,1902805,N,N,1117,N,00,N +20241126,141053,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13310,-330,5,-2.42,1526631210,114106,95.27,13640,13710,13200,17730,9550,13640,13378.92,7.18,0,876,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3525,20.41,1.17,12,0.43,652.00,11423.00,19800,20240117,-32.78,10630,20240806,25.21,19800,-32.78,20240117,10630,25.21,20240806,19800,-32.78,20240117,10630,25.21,20240806,2.22,N,218410,500,133 억,,1902805,N,N,1117,N,00,N +20241126,131048,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13290,-350,5,-2.57,1299554340,96963,80.96,13640,13710,13250,17730,9550,13640,13402.43,7.18,0,810,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3520,20.38,1.16,12,0.37,652.00,11423.00,19800,20240117,-32.88,10630,20240806,25.02,19800,-32.88,20240117,10630,25.02,20240806,19800,-32.88,20240117,10630,25.02,20240806,2.22,N,218410,500,133 억,,1902805,N,N,1117,N,00,N +20241126,121054,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13410,-230,5,-1.69,943595050,70247,58.65,13640,13710,13360,17730,9550,13640,13432.35,7.18,0,6544,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3552,20.57,1.17,12,0.27,652.00,11423.00,19800,20240117,-32.27,10630,20240806,26.15,19800,-32.27,20240117,10630,26.15,20240806,19800,-32.27,20240117,10630,26.15,20240806,2.22,N,218410,500,133 억,,1902805,N,N,1117,N,00,N +20241126,111058,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13440,-200,5,-1.47,851178330,63357,52.90,13640,13710,13360,17730,9550,13640,13434.44,7.18,0,7852,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3560,20.61,1.18,12,0.24,652.00,11423.00,19800,20240117,-32.12,10630,20240806,26.43,19800,-32.12,20240117,10630,26.43,20240806,19800,-32.12,20240117,10630,26.43,20240806,2.22,N,218410,500,133 억,,1902805,N,N,1117,N,00,N +20241126,101106,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13390,-250,5,-1.83,714355860,53166,44.39,13640,13710,13360,17730,9550,13640,13436.10,7.18,0,6207,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3546,20.54,1.17,12,0.20,652.00,11423.00,19800,20240117,-32.37,10630,20240806,25.96,19800,-32.37,20240117,10630,25.96,20240806,19800,-32.37,20240117,10630,25.96,20240806,2.22,N,218410,500,133 억,,1902805,N,N,1117,N,00,N +20241126,091055,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13380,-260,5,-1.91,331424300,24647,20.58,13640,13710,13360,17730,9550,13640,13446.37,7.18,0,3999,14086,13862,13736,13512,13386,13800,13450,134,4090,500,9820,10,1,26484442,3544,20.52,1.17,12,0.09,652.00,11423.00,19800,20240117,-32.42,10630,20240806,25.87,19800,-32.42,20240117,10630,25.87,20240806,19800,-32.42,20240117,10630,25.87,20240806,2.22,N,218410,500,133 억,,1902805,N,N,1117,N,00,N 20241125,161027,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13640,20,2,0.15,1638284300,119012,95.62,13650,13960,13610,17700,9540,13620,13765.91,7.24,0,-7408,14026,13822,13656,13452,13286,13740,13370,134,4080,500,9800,10,1,26484442,3612,20.92,1.19,12,0.45,652.00,11423.00,19800,20240117,-31.11,10630,20240806,28.32,19800,-31.11,20240117,10630,28.32,20240806,19800,-31.11,20240117,10630,28.32,20240806,2.18,N,218410,500,133 억,,1918476,N,N,1117,N,00,N 20241125,151049,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13650,30,2,0.22,1563617090,113538,91.22,13650,13960,13610,17700,9540,13620,13771.75,7.24,0,-6317,14026,13822,13656,13452,13286,13740,13370,134,4080,500,9800,10,1,26484442,3615,20.94,1.19,12,0.43,652.00,11423.00,19800,20240117,-31.06,10630,20240806,28.41,19800,-31.06,20240117,10630,28.41,20240806,19800,-31.06,20240117,10630,28.41,20240806,2.18,N,218410,500,133 억,,1918476,N,N,1913,N,00,N 20241125,141047,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13720,100,2,0.73,1333765090,96738,77.72,13650,13960,13610,17700,9540,13620,13787.40,7.24,0,-6403,14026,13822,13656,13452,13286,13740,13370,134,4080,500,9800,10,1,26484442,3634,21.04,1.20,12,0.37,652.00,11423.00,19800,20240117,-30.71,10630,20240806,29.07,19800,-30.71,20240117,10630,29.07,20240806,19800,-30.71,20240117,10630,29.07,20240806,2.18,N,218410,500,133 억,,1918476,N,N,1913,N,00,N diff --git a/219130/price/prices-20241101.csv b/219130/price/prices-20241101.csv index 704a6d6ed2d1..24bea2feccc4 100644 --- a/219130/price/prices-20241101.csv +++ b/219130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14900,-120,5,-0.80,188446050,12778,43.61,15010,15010,14470,19520,10520,15020,14747.70,4.00,0,-1500,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,941,-36.79,1.78,12,0.20,-405.00,8362.00,45300,20240514,-67.11,12470,20241119,19.49,45300,-67.11,20240514,12470,19.49,20241119,45300,-67.11,20240514,12470,19.49,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N +20241126,151052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14890,-130,5,-0.87,180133030,12220,41.71,15010,15010,14470,19520,10520,15020,14740.84,4.00,0,-1368,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,940,-36.77,1.78,12,0.19,-405.00,8362.00,45300,20240514,-67.13,12470,20241119,19.41,45300,-67.13,20240514,12470,19.41,20241119,45300,-67.13,20240514,12470,19.41,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N +20241126,141053,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14850,-170,5,-1.13,164193670,11148,38.05,15010,15010,14470,19520,10520,15020,14728.53,4.00,0,-1131,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,938,-36.67,1.78,12,0.18,-405.00,8362.00,45300,20240514,-67.22,12470,20241119,19.09,45300,-67.22,20240514,12470,19.09,20241119,45300,-67.22,20240514,12470,19.09,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N +20241126,131049,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14820,-200,5,-1.33,156216220,10609,36.21,15010,15010,14470,19520,10520,15020,14724.88,4.00,0,-856,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,936,-36.59,1.77,12,0.17,-405.00,8362.00,45300,20240514,-67.28,12470,20241119,18.85,45300,-67.28,20240514,12470,18.85,20241119,45300,-67.28,20240514,12470,18.85,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N +20241126,121054,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14920,-100,5,-0.67,149156600,10134,34.59,15010,15010,14470,19520,10520,15020,14718.43,4.00,0,-625,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,942,-36.84,1.78,12,0.16,-405.00,8362.00,45300,20240514,-67.06,12470,20241119,19.65,45300,-67.06,20240514,12470,19.65,20241119,45300,-67.06,20240514,12470,19.65,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N +20241126,111059,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14750,-270,5,-1.80,143213090,9735,33.23,15010,15010,14470,19520,10520,15020,14711.15,4.00,0,-469,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,931,-36.42,1.76,12,0.15,-405.00,8362.00,45300,20240514,-67.44,12470,20241119,18.28,45300,-67.44,20240514,12470,18.28,20241119,45300,-67.44,20240514,12470,18.28,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N +20241126,101106,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14660,-360,5,-2.40,87019820,5929,20.24,15010,15010,14470,19520,10520,15020,14676.98,4.00,0,-953,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,926,-36.20,1.75,12,0.09,-405.00,8362.00,45300,20240514,-67.64,12470,20241119,17.56,45300,-67.64,20240514,12470,17.56,20241119,45300,-67.64,20240514,12470,17.56,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N +20241126,091056,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14730,-290,5,-1.93,14380550,968,3.30,15010,15010,14720,19520,10520,15020,14855.94,4.00,0,-154,15773,15396,15013,14636,14253,15585,14825,32,4500,500,10210,10,1,6314290,930,-36.37,1.76,12,0.02,-405.00,8362.00,45300,20240514,-67.48,12470,20241119,18.12,45300,-67.48,20240514,12470,18.12,20241119,45300,-67.48,20240514,12470,18.12,20241119,4.88,N,219130,500,31 억,,252746,N,N,0,N,00,N 20241125,161028,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15020,170,2,1.14,437399200,29296,82.57,14950,15390,14630,19300,10400,14850,14930.12,4.04,0,-2457,15450,15150,14570,14270,13690,15300,14420,32,4450,500,10090,10,1,6314290,948,-37.09,1.80,12,0.46,-405.00,8362.00,45300,20240514,-66.84,12470,20241119,20.45,45300,-66.84,20240514,12470,20.45,20241119,45300,-66.84,20240514,12470,20.45,20241119,4.79,N,219130,500,31 억,,255400,N,N,0,N,00,N 20241125,151049,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15050,200,2,1.35,393258000,26353,74.27,14950,15390,14630,19300,10400,14850,14922.70,4.04,0,-595,15450,15150,14570,14270,13690,15300,14420,32,4450,500,10090,10,1,6314290,950,-37.16,1.80,12,0.42,-405.00,8362.00,45300,20240514,-66.78,12470,20241119,20.69,45300,-66.78,20240514,12470,20.69,20241119,45300,-66.78,20240514,12470,20.69,20241119,4.79,N,219130,500,31 억,,255400,N,N,0,N,00,N 20241125,141047,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14960,110,2,0.74,338325100,22697,63.97,14950,15390,14630,19300,10400,14850,14906.16,4.04,0,-235,15450,15150,14570,14270,13690,15300,14420,32,4450,500,10090,10,1,6314290,945,-36.94,1.79,12,0.36,-405.00,8362.00,45300,20240514,-66.98,12470,20241119,19.97,45300,-66.98,20240514,12470,19.97,20241119,45300,-66.98,20240514,12470,19.97,20241119,4.79,N,219130,500,31 억,,255400,N,N,0,N,00,N diff --git a/219420/price/prices-20241101.csv b/219420/price/prices-20241101.csv index 83f03b6f88b7..bdd2a3d41d7e 100644 --- a/219420/price/prices-20241101.csv +++ b/219420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35974957565,6422009,4735.65,4900,5990,4695,5990,3230,4610,5601.82,0.71,0,-26137,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.99,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N +20241126,151052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35967787535,6420812,4734.76,4900,5990,4695,5990,3230,4610,5601.75,0.71,0,-26137,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.98,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N +20241126,141053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35912242265,6411539,4727.93,4900,5990,4695,5990,3230,4610,5601.19,0.71,0,-25824,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.90,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N +20241126,131049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35850623135,6401252,4720.34,4900,5990,4695,5990,3230,4610,5600.56,0.71,0,-25824,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.81,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N +20241126,121055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35770722525,6387913,4710.50,4900,5990,4695,5990,3230,4610,5599.75,0.71,0,-25824,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.69,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N +20241126,111059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5730,1120,2,24.30,25226585755,4619650,3406.57,4900,5770,4695,5990,3230,4610,5460.71,0.71,0,-39816,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,657,52.57,1.47,12,40.28,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,10300,-44.37,20240322,4065,40.96,20241115,10300,-44.37,20240322,4065,40.96,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N +20241126,101106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,650,2,14.10,16942809895,3145059,2319.19,4900,5750,4695,5990,3230,4610,5387.12,0.71,0,-32439,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,603,48.26,1.35,12,27.42,109.00,3894.00,10300,20240322,-48.93,4065,20241115,29.40,10300,-48.93,20240322,4065,29.40,20241115,10300,-48.93,20240322,4065,29.40,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N +20241126,091056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,490,2,10.63,2378190225,471288,347.53,4900,5250,4695,5990,3230,4610,5046.15,0.71,0,1287,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,585,46.79,1.31,12,4.11,109.00,3894.00,10300,20240322,-50.49,4065,20241115,25.46,10300,-50.49,20240322,4065,25.46,20241115,10300,-50.49,20240322,4065,25.46,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N 20241125,161028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,95,2,2.10,617732170,134826,10.06,4515,4660,4515,5860,3165,4515,4583.97,0.44,0,32317,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,529,42.29,1.18,12,1.18,109.00,3894.00,10300,20240322,-55.24,4065,20241115,13.41,10300,-55.24,20240322,4065,13.41,20241115,10300,-55.24,20240322,4065,13.41,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N 20241125,151049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,105,2,2.33,593162995,129481,9.66,4515,4660,4515,5860,3165,4515,4583.48,0.44,0,31271,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,530,42.39,1.19,12,1.13,109.00,3894.00,10300,20240322,-55.15,4065,20241115,13.65,10300,-55.15,20240322,4065,13.65,20241115,10300,-55.15,20240322,4065,13.65,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N 20241125,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,55,2,1.22,498941005,108947,8.13,4515,4660,4515,5860,3165,4515,4582.48,0.44,0,26977,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,524,41.93,1.17,12,0.95,109.00,3894.00,10300,20240322,-55.63,4065,20241115,12.42,10300,-55.63,20240322,4065,12.42,20241115,10300,-55.63,20240322,4065,12.42,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N diff --git a/219550/price/prices-20241101.csv b/219550/price/prices-20241101.csv index a3c1074dd0a8..a6583e778121 100644 --- a/219550/price/prices-20241101.csv +++ b/219550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161041,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,-26,5,-4.80,5955161914,11218820,114.14,550,604,500,704,380,542,530.85,0.33,0,-142023,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,418,-1.41,0.69,12,13.84,-367.00,746.00,1099,20240315,-53.05,222,20240902,132.43,1099,-53.05,20240315,222,132.43,20240902,1099,-53.05,20240315,222,132.43,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N +20241126,151053,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,517,-25,5,-4.61,5762930188,10846668,110.35,550,604,500,704,380,542,531.31,0.33,0,-134655,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,419,-1.41,0.69,12,13.38,-367.00,746.00,1099,20240315,-52.96,222,20240902,132.88,1099,-52.96,20240315,222,132.88,20240902,1099,-52.96,20240315,222,132.88,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N +20241126,141054,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,-26,5,-4.80,5572886455,10478102,106.60,550,604,500,704,380,542,531.86,0.33,0,-166499,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,418,-1.41,0.69,12,12.93,-367.00,746.00,1099,20240315,-53.05,222,20240902,132.43,1099,-53.05,20240315,222,132.43,20240902,1099,-53.05,20240315,222,132.43,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N +20241126,131049,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,-28,5,-5.17,5385432632,10115165,102.91,550,604,500,704,380,542,532.41,0.33,0,-142711,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,417,-1.40,0.69,12,12.48,-367.00,746.00,1099,20240315,-53.23,222,20240902,131.53,1099,-53.23,20240315,222,131.53,20240902,1099,-53.23,20240315,222,131.53,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N +20241126,121055,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,527,-15,5,-2.77,5117557781,9598704,97.65,550,604,500,704,380,542,533.15,0.33,0,-155435,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,427,-1.44,0.71,12,11.84,-367.00,746.00,1099,20240315,-52.05,222,20240902,137.39,1099,-52.05,20240315,222,137.39,20240902,1099,-52.05,20240315,222,137.39,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N +20241126,111059,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,-31,5,-5.72,4439116245,8275220,84.19,550,604,500,704,380,542,536.43,0.33,0,-70954,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,414,-1.39,0.68,12,10.21,-367.00,746.00,1099,20240315,-53.50,222,20240902,130.18,1099,-53.50,20240315,222,130.18,20240902,1099,-53.50,20240315,222,130.18,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N +20241126,101107,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,529,-13,5,-2.40,3334316691,6136575,62.43,550,604,500,704,380,542,543.35,0.33,0,283292,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,429,-1.44,0.71,12,7.57,-367.00,746.00,1099,20240315,-51.87,222,20240902,138.29,1099,-51.87,20240315,222,138.29,20240902,1099,-51.87,20240315,222,138.29,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N +20241126,091056,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,556,14,2,2.58,1001970244,1739807,17.70,550,604,550,704,380,542,575.91,0.33,0,32738,590,566,546,522,502,578,534,405,162,500,360,1,1,81062105,451,-1.51,0.75,12,2.15,-367.00,746.00,1099,20240315,-49.41,222,20240902,150.45,1099,-49.41,20240315,222,150.45,20240902,1099,-49.41,20240315,222,150.45,20240902,0.00,N,219550,500,405 억,,270290,N,N,0,N,01,N 20241125,161028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,-58,5,-9.67,5299937837,9760513,181.50,530,570,526,780,420,600,543.00,0.20,0,110011,738,668,634,564,530,652,548,405,180,500,400,1,1,81062105,439,-1.48,0.73,12,12.04,-367.00,746.00,1099,20240315,-50.68,222,20240902,144.14,1099,-50.68,20240315,222,144.14,20240902,1099,-50.68,20240315,222,144.14,20240902,0.00,N,219550,500,405 억,,161458,N,N,0,N,00,N 20241125,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-63,5,-10.50,5142829411,9469585,176.09,530,570,526,780,420,600,543.09,0.20,0,101145,738,668,634,564,530,652,548,405,180,500,400,1,1,81062105,435,-1.46,0.72,12,11.68,-367.00,746.00,1099,20240315,-51.14,222,20240902,141.89,1099,-51.14,20240315,222,141.89,20240902,1099,-51.14,20240315,222,141.89,20240902,0.00,N,219550,500,405 억,,161458,N,N,0,N,00,N 20241125,141047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-60,5,-10.00,4844017903,8912677,165.74,530,570,526,780,420,600,543.50,0.20,0,123168,738,668,634,564,530,652,548,405,180,500,400,1,1,81062105,438,-1.47,0.72,12,10.99,-367.00,746.00,1099,20240315,-50.86,222,20240902,143.24,1099,-50.86,20240315,222,143.24,20240902,1099,-50.86,20240315,222,143.24,20240902,0.00,N,219550,500,405 억,,161458,N,N,0,N,00,N diff --git a/219750/price/prices-20241101.csv b/219750/price/prices-20241101.csv index 9bcf011949d7..82e104a69093 100644 --- a/219750/price/prices-20241101.csv +++ b/219750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161041,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241126,151053,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241126,141054,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241126,131050,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241126,121055,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241126,111100,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241126,101107,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241126,091057,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231117,0.00,967,20231117,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241125,161029,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231116,0.00,967,20231116,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241125,151050,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231116,0.00,967,20231116,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241125,141048,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231116,0.00,967,20231116,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231127,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20241101.csv b/220100/price/prices-20241101.csv index a2b615d81725..b6d767ceed33 100644 --- a/220100/price/prices-20241101.csv +++ b/220100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,-40,5,-0.25,6590249550,413294,100.48,16010,16450,15440,20450,11040,15760,15945.74,4.77,0,-94572,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3474,-51.71,5.45,12,1.87,-304.00,2887.00,31250,20241016,-49.70,7690,20231213,104.42,31250,-49.70,20241016,7960,97.49,20240206,31250,-49.70,20241016,7690,104.42,20231213,1.16,N,220100,500,110 억,,1054664,N,N,530,N,00,N +20241126,151053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,20,2,0.13,6430124190,403127,98.01,16010,16450,15440,20450,11040,15760,15950.62,4.77,0,-94960,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3488,-51.91,5.47,12,1.82,-304.00,2887.00,31250,20241016,-49.50,7690,20231213,105.20,31250,-49.50,20241016,7960,98.24,20240206,31250,-49.50,20241016,7690,105.20,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N +20241126,141054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-90,5,-0.57,5632811180,352856,85.79,16010,16450,15440,20450,11040,15760,15963.48,4.77,0,-82408,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3463,-51.55,5.43,12,1.60,-304.00,2887.00,31250,20241016,-49.86,7690,20231213,103.77,31250,-49.86,20241016,7960,96.86,20240206,31250,-49.86,20241016,7690,103.77,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N +20241126,131050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15510,-250,5,-1.59,5181987650,323850,78.74,16010,16450,15490,20450,11040,15760,16001.20,4.77,0,-94282,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3428,-51.02,5.37,12,1.47,-304.00,2887.00,31250,20241016,-50.37,7690,20231213,101.69,31250,-50.37,20241016,7960,94.85,20240206,31250,-50.37,20241016,7690,101.69,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N +20241126,121056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-90,5,-0.57,4662683500,290541,70.64,16010,16450,15600,20450,11040,15760,16048.28,4.77,0,-87298,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3463,-51.55,5.43,12,1.31,-304.00,2887.00,31250,20241016,-49.86,7690,20231213,103.77,31250,-49.86,20241016,7960,96.86,20240206,31250,-49.86,20241016,7690,103.77,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N +20241126,111100,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15740,-20,5,-0.13,4317906060,268564,65.30,16010,16450,15670,20450,11040,15760,16077.75,4.77,0,-74799,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3479,-51.78,5.45,12,1.22,-304.00,2887.00,31250,20241016,-49.63,7690,20231213,104.68,31250,-49.63,20241016,7960,97.74,20240206,31250,-49.63,20241016,7690,104.68,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N +20241126,101107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,370,2,2.35,3171966830,196468,47.77,16010,16450,15800,20450,11040,15760,16144.95,4.77,0,-40336,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3565,-53.06,5.59,12,0.89,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N +20241126,091057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16420,660,2,4.19,1078370980,66784,16.24,16010,16430,15800,20450,11040,15760,16147.15,4.77,0,-4563,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3629,-54.01,5.69,12,0.30,-304.00,2887.00,31250,20241016,-47.46,7690,20231213,113.52,31250,-47.46,20241016,7960,106.28,20240206,31250,-47.46,20241016,7690,113.52,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N 20241125,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15760,410,2,2.67,6477401680,409825,80.87,15550,16180,15370,19950,10750,15350,15805.30,4.71,0,13535,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3483,-51.84,5.46,12,1.85,-304.00,2887.00,31250,20241016,-49.57,7690,20231213,104.94,31250,-49.57,20241016,7960,97.99,20240206,31250,-49.57,20241016,7690,104.94,20231213,1.15,N,220100,500,110 억,,1040710,N,N,369,N,00,N 20241125,151050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,470,2,3.06,6239047020,394697,77.88,15550,16180,15370,19950,10750,15350,15807.18,4.71,0,12050,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3497,-52.04,5.48,12,1.79,-304.00,2887.00,31250,20241016,-49.38,7690,20231213,105.72,31250,-49.38,20241016,7960,98.74,20240206,31250,-49.38,20241016,7690,105.72,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N 20241125,141048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,470,2,3.06,5601834190,354260,69.90,15550,16180,15370,19950,10750,15350,15812.78,4.71,0,6844,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3497,-52.04,5.48,12,1.60,-304.00,2887.00,31250,20241016,-49.38,7690,20231213,105.72,31250,-49.38,20241016,7960,98.74,20240206,31250,-49.38,20241016,7690,105.72,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N diff --git a/220180/price/prices-20241101.csv b/220180/price/prices-20241101.csv index ea629174dd73..66378b218bc4 100644 --- a/220180/price/prices-20241101.csv +++ b/220180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-50,5,-1.63,52755920,17441,109.67,3065,3070,3010,3990,2150,3070,3024.82,0.38,0,132,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,586,28.22,0.87,12,0.09,107.00,3469.00,4595,20240417,-34.28,2800,20240805,7.86,4595,-34.28,20240417,2800,7.86,20240805,4595,-34.28,20240417,2800,7.86,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N +20241126,151053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,-20,5,-0.65,50680540,16754,105.35,3065,3070,3010,3990,2150,3070,3024.98,0.38,0,204,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,592,28.50,0.88,12,0.09,107.00,3469.00,4595,20240417,-33.62,2800,20240805,8.93,4595,-33.62,20240417,2800,8.93,20240805,4595,-33.62,20240417,2800,8.93,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N +20241126,141055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-30,5,-0.98,47950275,15854,99.69,3065,3070,3010,3990,2150,3070,3024.49,0.38,0,212,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,590,28.41,0.88,12,0.08,107.00,3469.00,4595,20240417,-33.84,2800,20240805,8.57,4595,-33.84,20240417,2800,8.57,20240805,4595,-33.84,20240417,2800,8.57,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N +20241126,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-40,5,-1.30,46719475,15448,97.14,3065,3070,3010,3990,2150,3070,3024.31,0.38,0,112,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,588,28.32,0.87,12,0.08,107.00,3469.00,4595,20240417,-34.06,2800,20240805,8.21,4595,-34.06,20240417,2800,8.21,20240805,4595,-34.06,20240417,2800,8.21,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N +20241126,121056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-40,5,-1.30,45072840,14903,93.71,3065,3070,3010,3990,2150,3070,3024.41,0.38,0,113,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,588,28.32,0.87,12,0.08,107.00,3469.00,4595,20240417,-34.06,2800,20240805,8.21,4595,-34.06,20240417,2800,8.21,20240805,4595,-34.06,20240417,2800,8.21,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N +20241126,111100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-50,5,-1.63,32193020,10638,66.89,3065,3070,3010,3990,2150,3070,3026.23,0.38,0,121,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,586,28.22,0.87,12,0.05,107.00,3469.00,4595,20240417,-34.28,2800,20240805,7.86,4595,-34.28,20240417,2800,7.86,20240805,4595,-34.28,20240417,2800,7.86,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N +20241126,101108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3015,-55,5,-1.79,24885150,8215,51.66,3065,3070,3010,3990,2150,3070,3029.23,0.38,0,58,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,585,28.18,0.87,12,0.04,107.00,3469.00,4595,20240417,-34.39,2800,20240805,7.68,4595,-34.39,20240417,2800,7.68,20240805,4595,-34.39,20240417,2800,7.68,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N +20241126,091057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3055,-15,5,-0.49,1342160,439,2.76,3065,3065,3050,3990,2150,3070,3057.31,0.38,0,-376,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,593,28.55,0.88,12,0.00,107.00,3469.00,4595,20240417,-33.51,2800,20240805,9.11,4595,-33.51,20240417,2800,9.11,20240805,4595,-33.51,20240417,2800,9.11,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N 20241125,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,-80,5,-2.54,49039600,15902,177.76,3150,3150,3060,4095,2205,3150,3083.86,0.38,0,526,3220,3185,3140,3105,3060,3202,3122,97,945,500,2260,5,1,19408000,596,28.69,0.88,12,0.08,107.00,3469.00,4595,20240417,-33.19,2800,20240805,9.64,4595,-33.19,20240417,2800,9.64,20240805,4595,-33.19,20240417,2800,9.64,20240805,1.18,N,220180,500,97 억,,73116,N,N,0,N,00,N 20241125,151051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3085,-65,5,-2.06,40888670,13247,148.08,3150,3150,3060,4095,2205,3150,3086.64,0.38,0,535,3220,3185,3140,3105,3060,3202,3122,97,945,500,2260,5,1,19408000,599,28.83,0.89,12,0.07,107.00,3469.00,4595,20240417,-32.86,2800,20240805,10.18,4595,-32.86,20240417,2800,10.18,20240805,4595,-32.86,20240417,2800,10.18,20240805,1.18,N,220180,500,97 억,,73116,N,N,0,N,00,N 20241125,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,-50,5,-1.59,32158675,10400,116.25,3150,3150,3080,4095,2205,3150,3092.18,0.38,0,565,3220,3185,3140,3105,3060,3202,3122,97,945,500,2260,5,1,19408000,602,28.97,0.89,12,0.05,107.00,3469.00,4595,20240417,-32.54,2800,20240805,10.71,4595,-32.54,20240417,2800,10.71,20240805,4595,-32.54,20240417,2800,10.71,20240805,1.18,N,220180,500,97 억,,73116,N,N,0,N,00,N diff --git a/220260/price/prices-20241101.csv b/220260/price/prices-20241101.csv index 08384623bb9d..7833fb8da07f 100644 --- a/220260/price/prices-20241101.csv +++ b/220260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161042,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3855,40,2,1.05,165025080,43287,108.77,3815,3855,3760,4955,2675,3815,3812.35,0.31,0,-7033,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1024,36.37,1.66,12,0.16,106.00,2323.00,9040,20240220,-57.36,3370,20241115,14.39,9040,-57.36,20240220,3370,14.39,20241115,9040,-57.36,20240220,3370,14.39,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N +20241126,151054,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3835,20,2,0.52,159733590,41914,105.32,3815,3855,3760,4955,2675,3815,3810.98,0.31,0,-7054,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1019,36.18,1.65,12,0.16,106.00,2323.00,9040,20240220,-57.58,3370,20241115,13.80,9040,-57.58,20240220,3370,13.80,20241115,9040,-57.58,20240220,3370,13.80,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N +20241126,141055,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3810,-5,5,-0.13,139820315,36722,92.27,3815,3845,3760,4955,2675,3815,3807.54,0.31,0,-8610,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1012,35.94,1.64,12,0.14,106.00,2323.00,9040,20240220,-57.85,3370,20241115,13.06,9040,-57.85,20240220,3370,13.06,20241115,9040,-57.85,20240220,3370,13.06,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N +20241126,131051,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3825,10,2,0.26,124091855,32594,81.90,3815,3845,3760,4955,2675,3815,3807.20,0.31,0,-7439,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1016,36.08,1.65,12,0.12,106.00,2323.00,9040,20240220,-57.69,3370,20241115,13.50,9040,-57.69,20240220,3370,13.50,20241115,9040,-57.69,20240220,3370,13.50,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N +20241126,121056,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3825,10,2,0.26,94854785,24929,62.64,3815,3845,3760,4955,2675,3815,3805.00,0.31,0,-5476,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1016,36.08,1.65,12,0.09,106.00,2323.00,9040,20240220,-57.69,3370,20241115,13.50,9040,-57.69,20240220,3370,13.50,20241115,9040,-57.69,20240220,3370,13.50,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N +20241126,111100,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3780,-35,5,-0.92,69282670,18216,45.77,3815,3845,3760,4955,2675,3815,3803.40,0.31,0,-2590,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1004,35.66,1.63,12,0.07,106.00,2323.00,9040,20240220,-58.19,3370,20241115,12.17,9040,-58.19,20240220,3370,12.17,20241115,9040,-58.19,20240220,3370,12.17,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N +20241126,101108,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3775,-40,5,-1.05,62191200,16341,41.06,3815,3845,3760,4955,2675,3815,3805.84,0.31,0,-2410,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1003,35.61,1.63,12,0.06,106.00,2323.00,9040,20240220,-58.24,3370,20241115,12.02,9040,-58.24,20240220,3370,12.02,20241115,9040,-58.24,20240220,3370,12.02,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N +20241126,091057,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3815,0,3,0.00,12980850,3401,8.55,3815,3840,3805,4955,2675,3815,3816.77,0.31,0,20,3938,3876,3758,3696,3578,3907,3727,27,1140,100,2820,5,1,26558307,1013,35.99,1.64,12,0.01,106.00,2323.00,9040,20240220,-57.80,3370,20241115,13.20,9040,-57.80,20240220,3370,13.20,20241115,9040,-57.80,20240220,3370,13.20,20241115,3.63,N,220260,100,26 억,,81978,N,N,0,N,00,N 20241125,161029,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3815,175,2,4.81,149432755,39513,102.76,3670,3820,3640,4730,2550,3640,3781.83,0.27,0,10740,3873,3756,3608,3491,3343,3815,3550,27,1090,100,2690,5,1,26558307,1013,35.99,1.64,12,0.15,106.00,2323.00,9040,20240220,-57.80,3370,20241115,13.20,9040,-57.80,20240220,3370,13.20,20241115,9040,-57.80,20240220,3370,13.20,20241115,3.65,N,220260,100,26 억,,71473,N,N,0,N,00,N 20241125,151051,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3800,160,2,4.40,142127500,37597,97.78,3670,3820,3640,4730,2550,3640,3780.29,0.27,0,10019,3873,3756,3608,3491,3343,3815,3550,27,1090,100,2690,5,1,26558307,1009,35.85,1.64,12,0.14,106.00,2323.00,9040,20240220,-57.96,3370,20241115,12.76,9040,-57.96,20240220,3370,12.76,20241115,9040,-57.96,20240220,3370,12.76,20241115,3.65,N,220260,100,26 억,,71473,N,N,0,N,00,N 20241125,141049,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3805,165,2,4.53,131954365,34922,90.82,3670,3820,3640,4730,2550,3640,3778.55,0.27,0,9894,3873,3756,3608,3491,3343,3815,3550,27,1090,100,2690,5,1,26558307,1011,35.90,1.64,12,0.13,106.00,2323.00,9040,20240220,-57.91,3370,20241115,12.91,9040,-57.91,20240220,3370,12.91,20241115,9040,-57.91,20240220,3370,12.91,20241115,3.65,N,220260,100,26 억,,71473,N,N,0,N,00,N diff --git a/221800/price/prices-20241101.csv b/221800/price/prices-20241101.csv index 6df7f61816fb..21c143c0cc49 100644 --- a/221800/price/prices-20241101.csv +++ b/221800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,-130,5,-4.41,471116710,165413,7.43,2930,2940,2800,3825,2065,2945,2848.12,0.27,0,34041,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,318,44.68,0.84,12,1.47,63.00,3366.00,6880,20231127,-59.08,2600,20241114,8.27,5690,-50.53,20240108,2600,8.27,20241114,6880,-59.08,20231127,2600,8.27,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N +20241126,151054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-110,5,-3.74,445289280,156215,7.01,2930,2940,2800,3825,2065,2945,2850.48,0.27,0,34811,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,320,45.00,0.84,12,1.38,63.00,3366.00,6880,20231127,-58.79,2600,20241114,9.04,5690,-50.18,20240108,2600,9.04,20241114,6880,-58.79,20231127,2600,9.04,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N +20241126,141055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,-135,5,-4.58,428591560,150293,6.75,2930,2940,2800,3825,2065,2945,2851.70,0.27,0,36143,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,317,44.60,0.83,12,1.33,63.00,3366.00,6880,20231127,-59.16,2600,20241114,8.08,5690,-50.62,20240108,2600,8.08,20241114,6880,-59.16,20231127,2600,8.08,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N +20241126,131051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,-135,5,-4.58,388708585,136082,6.11,2930,2940,2810,3825,2065,2945,2856.42,0.27,0,38970,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,317,44.60,0.83,12,1.21,63.00,3366.00,6880,20231127,-59.16,2600,20241114,8.08,5690,-50.62,20240108,2600,8.08,20241114,6880,-59.16,20231127,2600,8.08,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N +20241126,121057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,-105,5,-3.57,347400155,121461,5.45,2930,2940,2825,3825,2065,2945,2860.17,0.27,0,41415,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,321,45.08,0.84,12,1.08,63.00,3366.00,6880,20231127,-58.72,2600,20241114,9.23,5690,-50.09,20240108,2600,9.23,20241114,6880,-58.72,20231127,2600,9.23,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N +20241126,111101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,-105,5,-3.57,334006820,116748,5.24,2930,2940,2825,3825,2065,2945,2860.91,0.27,0,40117,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,321,45.08,0.84,12,1.03,63.00,3366.00,6880,20231127,-58.72,2600,20241114,9.23,5690,-50.09,20240108,2600,9.23,20241114,6880,-58.72,20231127,2600,9.23,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N +20241126,101108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,-90,5,-3.06,255633225,89186,4.00,2930,2940,2825,3825,2065,2945,2866.28,0.27,0,26869,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,322,45.32,0.85,12,0.79,63.00,3366.00,6880,20231127,-58.50,2600,20241114,9.81,5690,-49.82,20240108,2600,9.81,20241114,6880,-58.50,20231127,2600,9.81,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N +20241126,091058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-85,5,-2.89,95909080,33307,1.50,2930,2940,2845,3825,2065,2945,2879.53,0.27,0,5876,3651,3297,2971,2617,2291,3475,2795,56,880,500,1820,5,1,11287196,323,45.40,0.85,12,0.30,63.00,3366.00,6880,20231127,-58.43,2600,20241114,10.00,5690,-49.74,20240108,2600,10.00,20241114,6880,-58.43,20231127,2600,10.00,20241114,2.49,N,221800,500,56 억,,30493,N,N,0,N,00,N 20241125,161030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,275,2,10.30,6905162210,2207613,4239.95,2645,3325,2645,3470,1870,2670,3127.98,0.55,0,-28290,2770,2720,2680,2630,2590,2700,2610,56,800,500,1650,5,1,11287196,332,46.75,0.87,12,19.56,63.00,3366.00,6880,20231127,-57.19,2600,20241114,13.27,5690,-48.24,20240108,2600,13.27,20241114,6880,-57.19,20231127,2600,13.27,20241114,2.52,N,221800,500,56 억,,62115,N,N,0,N,00,N 20241125,151051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,280,2,10.49,6825559325,2180441,4187.76,2645,3325,2645,3470,1870,2670,3130.42,0.55,0,-33420,2770,2720,2680,2630,2590,2700,2610,56,800,500,1650,5,1,11287196,333,46.83,0.88,12,19.32,63.00,3366.00,6880,20231127,-57.12,2600,20241114,13.46,5690,-48.15,20240108,2600,13.46,20241114,6880,-57.12,20231127,2600,13.46,20241114,2.52,N,221800,500,56 억,,62115,N,N,0,N,00,N 20241125,141049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,390,2,14.61,6310318610,2007100,3854.84,2645,3325,2645,3470,1870,2670,3144.07,0.55,0,-36642,2770,2720,2680,2630,2590,2700,2610,56,800,500,1650,5,1,11287196,345,48.57,0.91,12,17.78,63.00,3366.00,6880,20231127,-55.52,2600,20241114,17.69,5690,-46.22,20240108,2600,17.69,20241114,6880,-55.52,20231127,2600,17.69,20241114,2.52,N,221800,500,56 억,,62115,N,N,0,N,00,N diff --git a/221840/price/prices-20241101.csv b/221840/price/prices-20241101.csv index 945b219faf82..8f3f9e60d68a 100644 --- a/221840/price/prices-20241101.csv +++ b/221840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161043,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1628,9,2,0.56,23091156,14245,122.71,1620,1670,1611,2100,1134,1619,1621.00,0.24,0,81,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,304,-3.78,0.63,12,0.08,-431.00,2598.00,2875,20231127,-43.37,1611,20241126,1.06,2810,-42.06,20240102,1611,1.06,20241126,2875,-43.37,20231127,1611,1.06,20241126,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N +20241126,151054,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1630,11,2,0.68,22793186,14062,121.13,1620,1670,1611,2100,1134,1619,1620.91,0.24,0,212,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,305,-3.78,0.63,12,0.08,-431.00,2598.00,2875,20231127,-43.30,1611,20241126,1.18,2810,-41.99,20240102,1611,1.18,20241126,2875,-43.30,20231127,1611,1.18,20241126,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N +20241126,141056,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1619,0,3,0.00,21180424,13064,112.53,1620,1670,1611,2100,1134,1619,1621.28,0.24,0,208,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,303,-3.76,0.62,12,0.07,-431.00,2598.00,2875,20231127,-43.69,1611,20241126,0.50,2810,-42.38,20240102,1611,0.50,20241126,2875,-43.69,20231127,1611,0.50,20241126,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N +20241126,131051,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1630,11,2,0.68,20427592,12599,108.53,1620,1670,1611,2100,1134,1619,1621.37,0.24,0,198,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,305,-3.78,0.63,12,0.07,-431.00,2598.00,2875,20231127,-43.30,1611,20241126,1.18,2810,-41.99,20240102,1611,1.18,20241126,2875,-43.30,20231127,1611,1.18,20241126,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N +20241126,121057,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1632,13,2,0.80,16160685,9971,85.89,1620,1670,1611,2100,1134,1619,1620.77,0.24,0,107,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,305,-3.79,0.63,12,0.05,-431.00,2598.00,2875,20231127,-43.23,1611,20241126,1.30,2810,-41.92,20240102,1611,1.30,20241126,2875,-43.23,20231127,1611,1.30,20241126,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N +20241126,111101,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1619,0,3,0.00,11134431,6864,59.13,1620,1670,1611,2100,1134,1619,1622.15,0.24,0,107,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,303,-3.76,0.62,12,0.04,-431.00,2598.00,2875,20231127,-43.69,1611,20241126,0.50,2810,-42.38,20240102,1611,0.50,20241126,2875,-43.69,20231127,1611,0.50,20241126,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N +20241126,101108,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1619,0,3,0.00,9437466,5825,50.18,1620,1670,1611,2100,1134,1619,1620.17,0.24,0,107,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,303,-3.76,0.62,12,0.03,-431.00,2598.00,2875,20231127,-43.69,1611,20241126,0.50,2810,-42.38,20240102,1611,0.50,20241126,2875,-43.69,20231127,1611,0.50,20241126,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N +20241126,091058,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,0,3,0.00,5217365,3217,27.71,1620,1670,1619,2100,1134,1619,1621.81,0.24,0,73,1650,1634,1623,1607,1596,1629,1602,94,481,500,1160,1,1,18700561,303,-3.76,0.62,12,0.02,-431.00,2598.00,2875,20231127,-43.69,1612,20241125,0.43,2810,-42.38,20240102,1612,0.43,20241125,2875,-43.69,20231127,1612,0.43,20241125,0.02,N,221840,500,93 억,,43960,N,N,0,N,00,N 20241125,161030,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1619,-20,5,-1.22,18838580,11609,135.38,1635,1639,1612,2130,1148,1639,1622.76,0.24,0,-4,1683,1661,1638,1616,1593,1672,1627,94,491,500,1180,1,1,18700561,303,-3.76,0.62,12,0.06,-431.00,2598.00,2900,20231116,-44.17,1612,20241125,0.43,2810,-42.38,20240102,1612,0.43,20241125,2875,-43.69,20231127,1612,0.43,20241125,0.02,N,221840,500,93 억,,43964,N,N,0,N,00,N 20241125,151052,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1619,-20,5,-1.22,17442990,10747,125.33,1635,1639,1612,2130,1148,1639,1623.06,0.24,0,97,1683,1661,1638,1616,1593,1672,1627,94,491,500,1180,1,1,18700561,303,-3.76,0.62,12,0.06,-431.00,2598.00,2900,20231116,-44.17,1612,20241125,0.43,2810,-42.38,20240102,1612,0.43,20241125,2875,-43.69,20231127,1612,0.43,20241125,0.02,N,221840,500,93 억,,43964,N,N,0,N,00,N 20241125,141049,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1620,-19,5,-1.16,14010288,8628,100.62,1635,1639,1612,2130,1148,1639,1623.82,0.24,0,97,1683,1661,1638,1616,1593,1672,1627,94,491,500,1180,1,1,18700561,303,-3.76,0.62,12,0.05,-431.00,2598.00,2900,20231116,-44.14,1612,20241125,0.50,2810,-42.35,20240102,1612,0.50,20241125,2875,-43.65,20231127,1612,0.50,20241125,0.02,N,221840,500,93 억,,43964,N,N,0,N,00,N diff --git a/221980/price/prices-20241101.csv b/221980/price/prices-20241101.csv index 17195e8d6f16..e4f3403c4ef8 100644 --- a/221980/price/prices-20241101.csv +++ b/221980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12170,130,2,1.08,16524770,1382,407.67,11930,12170,11920,15650,8430,12040,11957.14,0.43,0,-12,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,491,9.23,0.48,12,0.03,1318.00,25414.00,13180,20240823,-7.66,11650,20240411,4.46,13180,-7.66,20240823,11650,4.46,20240411,13180,-7.66,20240823,11650,4.46,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N +20241126,151055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11940,-100,5,-0.83,12774930,1070,315.63,11930,12040,11920,15650,8430,12040,11939.19,0.43,0,1,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,482,9.06,0.47,12,0.03,1318.00,25414.00,13180,20240823,-9.41,11650,20240411,2.49,13180,-9.41,20240823,11650,2.49,20240411,13180,-9.41,20240823,11650,2.49,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N +20241126,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11930,-110,5,-0.91,4843120,405,119.47,11930,12040,11930,15650,8430,12040,11958.32,0.43,0,1,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,481,9.05,0.47,12,0.01,1318.00,25414.00,13180,20240823,-9.48,11650,20240411,2.40,13180,-9.48,20240823,11650,2.40,20240411,13180,-9.48,20240823,11650,2.40,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N +20241126,131051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11930,-110,5,-0.91,4843120,405,119.47,11930,12040,11930,15650,8430,12040,11958.32,0.43,0,1,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,481,9.05,0.47,12,0.01,1318.00,25414.00,13180,20240823,-9.48,11650,20240411,2.40,13180,-9.48,20240823,11650,2.40,20240411,13180,-9.48,20240823,11650,2.40,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N +20241126,121057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11980,-60,5,-0.50,3385620,283,83.48,11930,12040,11930,15650,8430,12040,11963.32,0.43,0,0,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,483,9.09,0.47,12,0.01,1318.00,25414.00,13180,20240823,-9.10,11650,20240411,2.83,13180,-9.10,20240823,11650,2.83,20240411,13180,-9.10,20240823,11650,2.83,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N +20241126,111101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11980,-60,5,-0.50,3373640,282,83.19,11930,12040,11930,15650,8430,12040,11963.26,0.43,0,0,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,483,9.09,0.47,12,0.01,1318.00,25414.00,13180,20240823,-9.10,11650,20240411,2.83,13180,-9.10,20240823,11650,2.83,20240411,13180,-9.10,20240823,11650,2.83,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N +20241126,101109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11950,-90,5,-0.75,502400,42,12.39,11930,12040,11930,15650,8430,12040,11961.90,0.43,0,0,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,482,9.07,0.47,12,0.00,1318.00,25414.00,13180,20240823,-9.33,11650,20240411,2.58,13180,-9.33,20240823,11650,2.58,20240411,13180,-9.33,20240823,11650,2.58,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N +20241126,091059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12040,0,3,0.00,359000,30,8.85,11930,12040,11930,15650,8430,12040,11966.67,0.43,0,0,12180,12110,11980,11910,11780,12145,11945,20,3610,500,8900,10,1,4034800,486,9.14,0.47,12,0.00,1318.00,25414.00,13180,20240823,-8.65,11650,20240411,3.35,13180,-8.65,20240823,11650,3.35,20240411,13180,-8.65,20240823,11650,3.35,20240411,0.41,N,221980,500,20 억,,17154,N,N,0,N,00,N 20241125,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12040,30,2,0.25,4053100,339,132.94,12010,12050,11850,15610,8410,12010,11956.05,0.43,0,0,12136,12072,11986,11922,11836,12030,11880,20,3600,500,8880,10,1,4034800,486,9.14,0.47,12,0.01,1318.00,25414.00,13180,20240823,-8.65,11650,20240411,3.35,13180,-8.65,20240823,11650,3.35,20240411,13180,-8.65,20240823,11650,3.35,20240411,0.42,N,221980,500,20 억,,17154,N,N,0,N,00,N 20241125,151052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,20,2,0.17,2849100,239,93.73,12010,12050,11850,15610,8410,12010,11920.92,0.43,0,42,12136,12072,11986,11922,11836,12030,11880,20,3600,500,8880,10,1,4034800,485,9.13,0.47,12,0.01,1318.00,25414.00,13180,20240823,-8.73,11650,20240411,3.26,13180,-8.73,20240823,11650,3.26,20240411,13180,-8.73,20240823,11650,3.26,20240411,0.42,N,221980,500,20 억,,17154,N,N,0,N,00,N 20241125,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,20,2,0.17,2151360,181,70.98,12010,12050,11850,15610,8410,12010,11885.97,0.43,0,99,12136,12072,11986,11922,11836,12030,11880,20,3600,500,8880,10,1,4034800,485,9.13,0.47,12,0.00,1318.00,25414.00,13180,20240823,-8.73,11650,20240411,3.26,13180,-8.73,20240823,11650,3.26,20240411,13180,-8.73,20240823,11650,3.26,20240411,0.42,N,221980,500,20 억,,17154,N,N,0,N,00,N diff --git a/222040/price/prices-20241101.csv b/222040/price/prices-20241101.csv index af77b184f6c4..1a9dbddd382c 100644 --- a/222040/price/prices-20241101.csv +++ b/222040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161043,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3600,405,2,12.68,817343525,234577,854.62,3280,3625,3205,4150,2240,3195,3484.14,0.70,0,22130,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,743,-11.43,2.03,12,1.14,-315.00,1777.00,7330,20240123,-50.89,2850,20240904,26.32,7330,-50.89,20240123,2850,26.32,20240904,7330,-50.89,20240123,2850,26.32,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N +20241126,151055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3595,400,2,12.52,746998660,215022,783.38,3280,3600,3205,4150,2240,3195,3474.06,0.70,0,21760,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,742,-11.41,2.02,12,1.04,-315.00,1777.00,7330,20240123,-50.95,2850,20240904,26.14,7330,-50.95,20240123,2850,26.14,20240904,7330,-50.95,20240123,2850,26.14,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N +20241126,141056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3520,325,2,10.17,569781540,165084,601.44,3280,3555,3205,4150,2240,3195,3451.46,0.70,0,20356,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,726,-11.17,1.98,12,0.80,-315.00,1777.00,7330,20240123,-51.98,2850,20240904,23.51,7330,-51.98,20240123,2850,23.51,20240904,7330,-51.98,20240123,2850,23.51,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N +20241126,131052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3500,305,2,9.55,444530410,129392,471.41,3280,3535,3205,4150,2240,3195,3435.53,0.70,0,18125,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,722,-11.11,1.97,12,0.63,-315.00,1777.00,7330,20240123,-52.25,2850,20240904,22.81,7330,-52.25,20240123,2850,22.81,20240904,7330,-52.25,20240123,2850,22.81,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N +20241126,121057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3455,260,2,8.14,354547405,103573,377.34,3280,3500,3205,4150,2240,3195,3423.16,0.70,0,8961,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,713,-10.97,1.94,12,0.50,-315.00,1777.00,7330,20240123,-52.86,2850,20240904,21.23,7330,-52.86,20240123,2850,21.23,20240904,7330,-52.86,20240123,2850,21.23,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N +20241126,111102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3495,300,2,9.39,269996005,79086,288.13,3280,3500,3205,4150,2240,3195,3413.95,0.70,0,4527,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,721,-11.10,1.97,12,0.38,-315.00,1777.00,7330,20240123,-52.32,2850,20240904,22.63,7330,-52.32,20240123,2850,22.63,20240904,7330,-52.32,20240123,2850,22.63,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N +20241126,101109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3415,220,2,6.89,109591950,32662,119.00,3280,3420,3205,4150,2240,3195,3355.33,0.70,0,6386,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,704,-10.84,1.92,12,0.16,-315.00,1777.00,7330,20240123,-53.41,2850,20240904,19.82,7330,-53.41,20240123,2850,19.82,20240904,7330,-53.41,20240123,2850,19.82,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N +20241126,091059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3275,80,2,2.50,6512270,2009,7.32,3280,3280,3205,4150,2240,3195,3241.55,0.70,0,299,3351,3272,3166,3087,2981,3312,3127,103,955,500,2170,5,1,20628000,676,-10.40,1.84,12,0.01,-315.00,1777.00,7330,20240123,-55.32,2850,20240904,14.91,7330,-55.32,20240123,2850,14.91,20240904,7330,-55.32,20240123,2850,14.91,20240904,0.19,N,222040,500,103 억,,145133,N,N,0,N,00,N 20241125,161031,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3195,100,2,3.23,86872845,27407,275.61,3060,3245,3060,4020,2170,3095,3169.73,0.72,0,-4043,3175,3135,3080,3040,2985,3107,3012,103,925,500,2100,5,1,20628000,659,-10.14,1.80,12,0.13,-315.00,1777.00,7330,20240123,-56.41,2850,20240904,12.11,7330,-56.41,20240123,2850,12.11,20240904,7330,-56.41,20240123,2850,12.11,20240904,0.19,N,222040,500,103 억,,149216,N,N,0,N,00,N 20241125,151052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3205,110,2,3.55,84068185,26529,266.78,3060,3245,3060,4020,2170,3095,3168.92,0.72,0,-3636,3175,3135,3080,3040,2985,3107,3012,103,925,500,2100,5,1,20628000,661,-10.17,1.80,12,0.13,-315.00,1777.00,7330,20240123,-56.28,2850,20240904,12.46,7330,-56.28,20240123,2850,12.46,20240904,7330,-56.28,20240123,2850,12.46,20240904,0.19,N,222040,500,103 억,,149216,N,N,0,N,00,N 20241125,141050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3190,95,2,3.07,51914515,16462,165.55,3060,3195,3060,4020,2170,3095,3153.60,0.72,0,-3889,3175,3135,3080,3040,2985,3107,3012,103,925,500,2100,5,1,20628000,658,-10.13,1.80,12,0.08,-315.00,1777.00,7330,20240123,-56.48,2850,20240904,11.93,7330,-56.48,20240123,2850,11.93,20240904,7330,-56.48,20240123,2850,11.93,20240904,0.19,N,222040,500,103 억,,149216,N,N,0,N,00,N diff --git a/222080/price/prices-20241101.csv b/222080/price/prices-20241101.csv index 58c4eae2ff2b..3a9f7aaa7931 100644 --- a/222080/price/prices-20241101.csv +++ b/222080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161044,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8760,-20,5,-0.23,3658973060,415577,82.95,8800,8950,8700,11410,6150,8780,8804.61,10.96,0,-16666,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6283,20.28,2.34,12,0.58,432.00,3747.00,15110,20240311,-42.03,7800,20240805,12.31,15110,-42.03,20240311,7800,12.31,20240805,15110,-42.03,20240311,7800,12.31,20240805,3.48,N,222080,100,71 억,,7859013,N,N,1191,N,00,N +20241126,151055,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8760,-20,5,-0.23,3390789870,384966,76.84,8800,8950,8700,11410,6150,8780,8808.02,10.96,0,-21300,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6283,20.28,2.34,12,0.54,432.00,3747.00,15110,20240311,-42.03,7800,20240805,12.31,15110,-42.03,20240311,7800,12.31,20240805,15110,-42.03,20240311,7800,12.31,20240805,3.48,N,222080,100,71 억,,7859013,N,N,3063,N,00,N +20241126,141057,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8800,20,2,0.23,3014263410,342004,68.27,8800,8950,8700,11410,6150,8780,8813.53,10.96,0,-26683,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6312,20.37,2.35,12,0.48,432.00,3747.00,15110,20240311,-41.76,7800,20240805,12.82,15110,-41.76,20240311,7800,12.82,20240805,15110,-41.76,20240311,7800,12.82,20240805,3.48,N,222080,100,71 억,,7859013,N,N,3063,N,00,N +20241126,131052,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8790,10,2,0.11,2825202310,320489,63.97,8800,8950,8700,11410,6150,8780,8815.29,10.96,0,-25579,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6305,20.35,2.35,12,0.45,432.00,3747.00,15110,20240311,-41.83,7800,20240805,12.69,15110,-41.83,20240311,7800,12.69,20240805,15110,-41.83,20240311,7800,12.69,20240805,3.48,N,222080,100,71 억,,7859013,N,N,3063,N,00,N +20241126,121058,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8780,0,3,0.00,2605350860,295443,58.97,8800,8950,8700,11410,6150,8780,8818.46,10.96,0,-15745,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6298,20.32,2.34,12,0.41,432.00,3747.00,15110,20240311,-41.89,7800,20240805,12.56,15110,-41.89,20240311,7800,12.56,20240805,15110,-41.89,20240311,7800,12.56,20240805,3.48,N,222080,100,71 억,,7859013,N,N,3063,N,00,N +20241126,111102,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8840,60,2,0.68,2193622030,248713,49.65,8800,8950,8700,11410,6150,8780,8819.89,10.96,0,-10699,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6341,20.46,2.36,12,0.35,432.00,3747.00,15110,20240311,-41.50,7800,20240805,13.33,15110,-41.50,20240311,7800,13.33,20240805,15110,-41.50,20240311,7800,13.33,20240805,3.48,N,222080,100,71 억,,7859013,N,N,3063,N,00,N +20241126,101109,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8760,-20,5,-0.23,1920966570,217745,43.46,8800,8950,8700,11410,6150,8780,8822.09,10.96,0,-18614,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6283,20.28,2.34,12,0.30,432.00,3747.00,15110,20240311,-42.03,7800,20240805,12.31,15110,-42.03,20240311,7800,12.31,20240805,15110,-42.03,20240311,7800,12.31,20240805,3.48,N,222080,100,71 억,,7859013,N,N,3063,N,00,N +20241126,091059,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8870,90,2,1.03,375282830,42548,8.49,8800,8890,8770,11410,6150,8780,8820.22,10.96,0,-6250,9013,8896,8733,8616,8453,8955,8675,72,2630,100,6490,10,1,71729327,6362,20.53,2.37,12,0.06,432.00,3747.00,15110,20240311,-41.30,7800,20240805,13.72,15110,-41.30,20240311,7800,13.72,20240805,15110,-41.30,20240311,7800,13.72,20240805,3.48,N,222080,100,71 억,,7859013,N,N,3063,N,00,N 20241125,161031,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8780,270,2,3.17,4349424660,495982,130.79,8570,8850,8570,11060,5960,8510,8769.39,10.84,0,122579,8803,8656,8553,8406,8303,8730,8480,72,2550,100,6290,10,1,71729327,6298,20.32,2.34,12,0.69,432.00,3747.00,15110,20240311,-41.89,7800,20240805,12.56,15110,-41.89,20240311,7800,12.56,20240805,15110,-41.89,20240311,7800,12.56,20240805,3.50,N,222080,100,71 억,,7774569,N,N,3063,N,00,N 20241125,151053,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8840,330,2,3.88,3933295940,448676,118.32,8570,8850,8570,11060,5960,8510,8766.54,10.84,0,133461,8803,8656,8553,8406,8303,8730,8480,72,2550,100,6290,10,1,71729327,6341,20.46,2.36,12,0.63,432.00,3747.00,15110,20240311,-41.50,7800,20240805,13.33,15110,-41.50,20240311,7800,13.33,20240805,15110,-41.50,20240311,7800,13.33,20240805,3.50,N,222080,100,71 억,,7774569,N,N,1042,N,00,N 20241125,141050,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8780,270,2,3.17,3389227200,386879,102.02,8570,8850,8570,11060,5960,8510,8760.54,10.84,0,116517,8803,8656,8553,8406,8303,8730,8480,72,2550,100,6290,10,1,71729327,6298,20.32,2.34,12,0.54,432.00,3747.00,15110,20240311,-41.89,7800,20240805,12.56,15110,-41.89,20240311,7800,12.56,20240805,15110,-41.89,20240311,7800,12.56,20240805,3.50,N,222080,100,71 억,,7774569,N,N,1042,N,00,N diff --git a/222110/price/prices-20241101.csv b/222110/price/prices-20241101.csv index c6e80947acd1..e79eed9824dd 100644 --- a/222110/price/prices-20241101.csv +++ b/222110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,-10,5,-0.16,308823110,48827,53.60,6380,6580,6170,8190,4410,6300,6324.84,7.93,0,-5938,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,722,-14.98,5.34,12,0.43,-420.00,1177.00,7770,20241111,-19.05,3750,20240806,67.73,7770,-19.05,20241111,3750,67.73,20240806,7770,-19.05,20241111,3750,67.73,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N +20241126,151056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,50,2,0.79,301983450,47740,52.40,6380,6580,6170,8190,4410,6300,6325.59,7.93,0,-5418,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,729,-15.12,5.40,12,0.42,-420.00,1177.00,7770,20241111,-18.28,3750,20240806,69.33,7770,-18.28,20241111,3750,69.33,20240806,7770,-18.28,20241111,3750,69.33,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N +20241126,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-100,5,-1.59,264157200,41695,45.77,6380,6580,6200,8190,4410,6300,6335.46,7.93,0,-3664,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,711,-14.76,5.27,12,0.36,-420.00,1177.00,7770,20241111,-20.21,3750,20240806,65.33,7770,-20.21,20241111,3750,65.33,20240806,7770,-20.21,20241111,3750,65.33,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N +20241126,131052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,10,2,0.16,243942670,38449,42.20,6380,6580,6210,8190,4410,6300,6344.58,7.93,0,-3447,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,724,-15.02,5.36,12,0.34,-420.00,1177.00,7770,20241111,-18.79,3750,20240806,68.27,7770,-18.79,20241111,3750,68.27,20240806,7770,-18.79,20241111,3750,68.27,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N +20241126,121058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,10,2,0.16,223873910,35248,38.69,6380,6580,6210,8190,4410,6300,6351.39,7.93,0,-3014,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,724,-15.02,5.36,12,0.31,-420.00,1177.00,7770,20241111,-18.79,3750,20240806,68.27,7770,-18.79,20241111,3750,68.27,20240806,7770,-18.79,20241111,3750,68.27,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N +20241126,111102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-90,5,-1.43,199308050,31319,34.38,6380,6580,6210,8190,4410,6300,6363.81,7.93,0,-1357,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,713,-14.79,5.28,12,0.27,-420.00,1177.00,7770,20241111,-20.08,3750,20240806,65.60,7770,-20.08,20241111,3750,65.60,20240806,7770,-20.08,20241111,3750,65.60,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N +20241126,101110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-20,5,-0.32,146601020,22873,25.11,6380,6580,6220,8190,4410,6300,6409.35,7.93,0,2207,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,721,-14.95,5.34,12,0.20,-420.00,1177.00,7770,20241111,-19.18,3750,20240806,67.47,7770,-19.18,20241111,3750,67.47,20240806,7770,-19.18,20241111,3750,67.47,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N +20241126,091059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,240,2,3.81,46551010,7235,7.94,6380,6540,6300,8190,4410,6300,6434.14,7.93,0,3058,6606,6452,6186,6032,5766,6530,6110,57,1890,500,4280,10,1,11475596,751,-15.57,5.56,12,0.06,-420.00,1177.00,7770,20241111,-15.83,3750,20240806,74.40,7770,-15.83,20241111,3750,74.40,20240806,7770,-15.83,20241111,3750,74.40,20240806,0.04,N,222110,500,57 억,,910530,N,N,0,N,00,N 20241125,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,190,2,3.11,552692700,90407,98.77,6050,6340,5920,7940,4280,6110,6113.38,7.87,0,7850,6383,6246,6043,5906,5703,6280,5940,57,1830,500,4150,10,1,11475596,723,-15.00,5.35,12,0.79,-420.00,1177.00,7770,20241111,-18.92,3750,20240806,68.00,7770,-18.92,20241111,3750,68.00,20240806,7770,-18.92,20241111,3750,68.00,20240806,0.04,N,222110,500,57 억,,902801,N,N,0,N,00,N 20241125,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,200,2,3.27,518229060,84940,92.80,6050,6340,5920,7940,4280,6110,6101.12,7.87,0,7549,6383,6246,6043,5906,5703,6280,5940,57,1830,500,4150,10,1,11475596,724,-15.02,5.36,12,0.74,-420.00,1177.00,7770,20241111,-18.79,3750,20240806,68.27,7770,-18.79,20241111,3750,68.27,20240806,7770,-18.79,20241111,3750,68.27,20240806,0.04,N,222110,500,57 억,,902801,N,N,0,N,00,N 20241125,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,170,2,2.78,436141830,71897,78.55,6050,6300,5920,7940,4280,6110,6066.20,7.87,0,7642,6383,6246,6043,5906,5703,6280,5940,57,1830,500,4150,10,1,11475596,721,-14.95,5.34,12,0.63,-420.00,1177.00,7770,20241111,-19.18,3750,20240806,67.47,7770,-19.18,20241111,3750,67.47,20240806,7770,-19.18,20241111,3750,67.47,20240806,0.04,N,222110,500,57 억,,902801,N,N,0,N,00,N diff --git a/222160/price/prices-20241101.csv b/222160/price/prices-20241101.csv index 962f2a6fd127..0578e75c5138 100644 --- a/222160/price/prices-20241101.csv +++ b/222160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161044,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241126,151056,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241126,141057,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241126,131053,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241126,121058,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241126,111103,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241126,101110,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241126,091100,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241125,161031,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241125,151053,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241125,141050,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20241101.csv b/222420/price/prices-20241101.csv index f15cf9d918cf..fc512a813144 100644 --- a/222420/price/prices-20241101.csv +++ b/222420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,699,9,2,1.30,31290279,45175,69.04,690,700,683,897,483,690,692.65,0.93,0,275,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,318,-5.92,0.85,12,0.10,-118.00,818.00,1690,20231222,-58.64,664,20241125,5.27,1676,-58.29,20240102,664,5.27,20241125,1690,-58.64,20231222,664,5.27,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N +20241126,151056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,699,9,2,1.30,28580262,41284,63.09,690,700,683,897,483,690,692.28,0.93,0,288,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,318,-5.92,0.85,12,0.09,-118.00,818.00,1690,20231222,-58.64,664,20241125,5.27,1676,-58.29,20240102,664,5.27,20241125,1690,-58.64,20231222,664,5.27,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N +20241126,141057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,694,4,2,0.58,25793951,37273,56.96,690,696,683,897,483,690,692.03,0.93,0,288,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,315,-5.88,0.85,12,0.08,-118.00,818.00,1690,20231222,-58.93,664,20241125,4.52,1676,-58.59,20240102,664,4.52,20241125,1690,-58.93,20231222,664,4.52,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N +20241126,131053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,696,6,2,0.87,22147445,32033,48.96,690,696,683,897,483,690,691.39,0.93,0,288,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,316,-5.90,0.85,12,0.07,-118.00,818.00,1690,20231222,-58.82,664,20241125,4.82,1676,-58.47,20240102,664,4.82,20241125,1690,-58.82,20231222,664,4.82,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N +20241126,121059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,695,5,2,0.72,20190312,29217,44.65,690,696,683,897,483,690,691.05,0.93,0,895,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,316,-5.89,0.85,12,0.06,-118.00,818.00,1690,20231222,-58.88,664,20241125,4.67,1676,-58.53,20240102,664,4.67,20241125,1690,-58.88,20231222,664,4.67,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N +20241126,111103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,691,1,2,0.14,17459438,25258,38.60,690,696,683,897,483,690,691.24,0.93,0,367,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,314,-5.86,0.84,12,0.06,-118.00,818.00,1690,20231222,-59.11,664,20241125,4.07,1676,-58.77,20240102,664,4.07,20241125,1690,-59.11,20231222,664,4.07,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N +20241126,101110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,686,-4,5,-0.58,10560100,15282,23.36,690,696,683,897,483,690,691.02,0.93,0,320,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,312,-5.81,0.84,12,0.03,-118.00,818.00,1690,20231222,-59.41,664,20241125,3.31,1676,-59.07,20240102,664,3.31,20241125,1690,-59.41,20231222,664,3.31,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N +20241126,091100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,694,4,2,0.58,505136,732,1.12,690,694,690,897,483,690,690.08,0.93,0,40,735,712,688,665,641,724,677,45,207,100,480,1,1,45460231,315,-5.88,0.85,12,0.00,-118.00,818.00,1690,20231222,-58.93,664,20241125,4.52,1676,-58.59,20240102,664,4.52,20241125,1690,-58.93,20231222,664,4.52,20241125,0.75,N,222420,100,45 억,,420767,N,N,0,N,00,N 20241125,161032,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,690,20,2,2.99,43649492,63820,137.64,673,711,664,871,469,670,683.88,0.92,0,543,683,676,671,664,659,674,662,45,201,100,460,1,1,45460231,314,-5.85,0.84,12,0.14,-118.00,818.00,1713,20231116,-59.72,664,20241125,3.92,1676,-58.83,20240102,664,3.92,20241125,1690,-59.17,20231222,664,3.92,20241125,0.75,N,222420,100,45 억,,420224,N,N,0,N,00,N 20241125,151053,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,692,22,2,3.28,40687476,59503,128.33,673,711,664,871,469,670,683.79,0.92,0,1847,683,676,671,664,659,674,662,45,201,100,460,1,1,45460231,315,-5.86,0.85,12,0.13,-118.00,818.00,1713,20231116,-59.60,664,20241125,4.22,1676,-58.71,20240102,664,4.22,20241125,1690,-59.05,20231222,664,4.22,20241125,0.75,N,222420,100,45 억,,420224,N,N,0,N,00,N 20241125,141051,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,693,23,2,3.43,38027677,55641,120.00,673,711,664,871,469,670,683.45,0.92,0,357,683,676,671,664,659,674,662,45,201,100,460,1,1,45460231,315,-5.87,0.85,12,0.12,-118.00,818.00,1713,20231116,-59.54,664,20241125,4.37,1676,-58.65,20240102,664,4.37,20241125,1690,-58.99,20231222,664,4.37,20241125,0.75,N,222420,100,45 억,,420224,N,N,0,N,00,N diff --git a/222670/price/prices-20241101.csv b/222670/price/prices-20241101.csv index 740b618e2b75..4e0924a7f92b 100644 --- a/222670/price/prices-20241101.csv +++ b/222670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161045,57,100.00,KONEX,,,N,N,N,N, ,N,4835,90,2,1.90,1700825,369,5.65,4985,4985,4500,5450,4035,4745,4609.28,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,159,-11.38,-5.44,12,0.01,-425.00,-889.00,7950,20241008,-39.18,4000,20240913,20.88,7950,-39.18,20241008,4000,20.88,20240913,7950,-39.18,20241008,4000,20.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241126,151057,57,100.00,KONEX,,,N,N,N,N, ,N,4835,90,2,1.90,1700825,369,5.65,4985,4985,4500,5450,4035,4745,4609.28,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,159,-11.38,-5.44,12,0.01,-425.00,-889.00,7950,20241008,-39.18,4000,20240913,20.88,7950,-39.18,20241008,4000,20.88,20240913,7950,-39.18,20241008,4000,20.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241126,141058,57,100.00,KONEX,,,N,N,N,N, ,N,4835,90,2,1.90,1700825,369,5.65,4985,4985,4500,5450,4035,4745,4609.28,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,159,-11.38,-5.44,12,0.01,-425.00,-889.00,7950,20241008,-39.18,4000,20240913,20.88,7950,-39.18,20241008,4000,20.88,20240913,7950,-39.18,20241008,4000,20.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241126,131053,57,100.00,KONEX,,,N,N,N,N, ,N,4870,125,2,2.63,1695990,368,5.64,4985,4985,4500,5450,4035,4745,4608.67,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,160,-11.46,-5.48,12,0.01,-425.00,-889.00,7950,20241008,-38.74,4000,20240913,21.75,7950,-38.74,20241008,4000,21.75,20240913,7950,-38.74,20241008,4000,21.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241126,121059,57,100.00,KONEX,,,N,N,N,N, ,N,4870,125,2,2.63,1695990,368,5.64,4985,4985,4500,5450,4035,4745,4608.67,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,160,-11.46,-5.48,12,0.01,-425.00,-889.00,7950,20241008,-38.74,4000,20240913,21.75,7950,-38.74,20241008,4000,21.75,20240913,7950,-38.74,20241008,4000,21.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241126,111103,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-245,5,-5.16,1691120,367,5.62,4985,4985,4500,5450,4035,4745,4607.96,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,148,-10.59,-5.06,12,0.01,-425.00,-889.00,7950,20241008,-43.40,4000,20240913,12.50,7950,-43.40,20241008,4000,12.50,20240913,7950,-43.40,20241008,4000,12.50,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241126,101111,57,100.00,KONEX,,,N,N,N,N, ,N,4885,140,2,2.95,9870,2,0.03,4985,4985,4885,5450,4035,4745,4935.00,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,161,-11.49,-5.49,12,0.00,-425.00,-889.00,7950,20241008,-38.55,4000,20240913,22.12,7950,-38.55,20241008,4000,22.12,20240913,7950,-38.55,20241008,4000,22.12,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241126,091100,57,100.00,KONEX,,,N,N,N,N, ,N,4985,240,2,5.06,4985,1,0.02,4985,4985,4985,5450,4035,4745,4985.00,15.41,0,0,5685,5215,4620,4150,3555,5450,4385,16,705,500,2940,5,1,3289666,164,-11.73,-5.61,12,0.00,-425.00,-889.00,7950,20241008,-37.30,4000,20240913,24.62,7950,-37.30,20241008,4000,24.62,20240913,7950,-37.30,20241008,4000,24.62,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241125,161032,57,100.00,KONEX,,,N,N,N,N, ,N,4745,15,2,0.32,29380760,6527,440.42,4515,5090,4025,5430,4025,4730,4501.42,15.41,0,0,5156,4942,4771,4557,4386,4857,4472,16,700,500,2930,5,1,3289666,156,-11.16,-5.34,12,0.20,-425.00,-889.00,7950,20241008,-40.31,4000,20240913,18.62,7950,-40.31,20241008,4000,18.62,20240913,7950,-40.31,20241008,4000,18.62,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241125,151054,57,100.00,KONEX,,,N,N,N,N, ,N,4755,25,2,0.53,29376015,6526,440.35,4515,5090,4025,5430,4025,4730,4501.38,15.41,0,0,5156,4942,4771,4557,4386,4857,4472,16,700,500,2930,5,1,3289666,156,-11.19,-5.35,12,0.20,-425.00,-889.00,7950,20241008,-40.19,4000,20240913,18.88,7950,-40.19,20241008,4000,18.88,20240913,7950,-40.19,20241008,4000,18.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241125,141051,57,100.00,KONEX,,,N,N,N,N, ,N,4830,100,2,2.11,29366505,6524,440.22,4515,5090,4025,5430,4025,4730,4501.30,15.41,0,0,5156,4942,4771,4557,4386,4857,4472,16,700,500,2930,5,1,3289666,159,-11.36,-5.43,12,0.20,-425.00,-889.00,7950,20241008,-39.25,4000,20240913,20.75,7950,-39.25,20241008,4000,20.75,20240913,7950,-39.25,20241008,4000,20.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20241101.csv b/222800/price/prices-20241101.csv index dac065a1f54f..f0737737454f 100644 --- a/222800/price/prices-20241101.csv +++ b/222800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161045,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12070,190,2,1.60,2205344450,183706,30.11,11950,12160,11610,15440,8320,11880,12004.71,8.57,0,44194,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3845,-3.35,0.82,12,0.58,-3606.00,14716.00,43100,20240104,-72.00,11610,20241126,3.96,43100,-72.00,20240104,11610,3.96,20241126,43100,-72.00,20240104,11610,3.96,20241126,2.74,N,222800,500,159 억,,2730339,N,N,2097,N,00,N +20241126,151057,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12060,180,2,1.52,2111003370,175887,28.83,11950,12160,11610,15440,8320,11880,12002.04,8.57,0,43935,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3842,-3.34,0.82,12,0.55,-3606.00,14716.00,43100,20240104,-72.02,11610,20241126,3.88,43100,-72.02,20240104,11610,3.88,20241126,43100,-72.02,20240104,11610,3.88,20241126,2.74,N,222800,500,159 억,,2730339,N,N,1983,N,00,N +20241126,141058,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12020,140,2,1.18,1945771540,162148,26.58,11950,12160,11610,15440,8320,11880,11999.97,8.57,0,39964,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3829,-3.33,0.82,12,0.51,-3606.00,14716.00,43100,20240104,-72.11,11610,20241126,3.53,43100,-72.11,20240104,11610,3.53,20241126,43100,-72.11,20240104,11610,3.53,20241126,2.74,N,222800,500,159 억,,2730339,N,N,1983,N,00,N +20241126,131054,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12050,170,2,1.43,1790518880,149222,24.46,11950,12160,11610,15440,8320,11880,11999.03,8.57,0,35823,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3838,-3.34,0.82,12,0.47,-3606.00,14716.00,43100,20240104,-72.04,11610,20241126,3.79,43100,-72.04,20240104,11610,3.79,20241126,43100,-72.04,20240104,11610,3.79,20241126,2.74,N,222800,500,159 억,,2730339,N,N,1983,N,00,N +20241126,121059,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12060,180,2,1.52,1550921110,129379,21.21,11950,12160,11610,15440,8320,11880,11987.43,8.57,0,31039,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3842,-3.34,0.82,12,0.41,-3606.00,14716.00,43100,20240104,-72.02,11610,20241126,3.88,43100,-72.02,20240104,11610,3.88,20241126,43100,-72.02,20240104,11610,3.88,20241126,2.74,N,222800,500,159 억,,2730339,N,N,1983,N,00,N +20241126,111103,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12110,230,2,1.94,1408429740,117556,19.27,11950,12160,11610,15440,8320,11880,11980.93,8.57,0,27199,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3858,-3.36,0.82,12,0.37,-3606.00,14716.00,43100,20240104,-71.90,11610,20241126,4.31,43100,-71.90,20240104,11610,4.31,20241126,43100,-71.90,20240104,11610,4.31,20241126,2.74,N,222800,500,159 억,,2730339,N,N,1983,N,00,N +20241126,101111,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12000,120,2,1.01,980082910,82049,13.45,11950,12130,11610,15440,8320,11880,11945.09,8.57,0,18629,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3822,-3.33,0.82,12,0.26,-3606.00,14716.00,43100,20240104,-72.16,11610,20241126,3.36,43100,-72.16,20240104,11610,3.36,20241126,43100,-72.16,20240104,11610,3.36,20241126,2.74,N,222800,500,159 억,,2730339,N,N,1983,N,00,N +20241126,091101,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11830,-50,5,-0.42,309317780,26215,4.30,11950,11950,11610,15440,8320,11880,11799.27,8.57,0,-4308,12560,12220,12050,11710,11540,12135,11625,159,3560,500,8310,10,1,31854143,3768,-3.28,0.80,12,0.08,-3606.00,14716.00,43100,20240104,-72.55,11610,20241126,1.89,43100,-72.55,20240104,11610,1.89,20241126,43100,-72.55,20240104,11610,1.89,20241126,2.74,N,222800,500,159 억,,2730339,N,N,1983,N,00,N 20241125,161032,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11880,-80,5,-0.67,7273412040,605581,288.04,12000,12390,11880,15540,8380,11960,12011.11,9.42,0,-101317,12653,12306,12133,11786,11613,12220,11700,159,3580,500,8370,10,1,31854143,3784,-3.29,0.81,12,1.90,-3606.00,14716.00,43100,20240104,-72.44,11820,20241121,0.51,43100,-72.44,20240104,11820,0.51,20241121,43100,-72.44,20240104,11820,0.51,20241121,2.71,N,222800,500,159 억,,3000345,N,N,1983,N,00,N 20241125,151054,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12010,50,2,0.42,3921994730,323662,153.95,12000,12390,11990,15540,8380,11960,12117.62,9.42,0,-67083,12653,12306,12133,11786,11613,12220,11700,159,3580,500,8370,10,1,31854143,3826,-3.33,0.82,12,1.02,-3606.00,14716.00,43100,20240104,-72.13,11820,20241121,1.61,43100,-72.13,20240104,11820,1.61,20241121,43100,-72.13,20240104,11820,1.61,20241121,2.71,N,222800,500,159 억,,3000345,N,N,393,N,00,N 20241125,141051,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12020,60,2,0.50,2835479200,233207,110.92,12000,12390,12000,15540,8380,11960,12158.73,9.42,0,-41582,12653,12306,12133,11786,11613,12220,11700,159,3580,500,8370,10,1,31854143,3829,-3.33,0.82,12,0.73,-3606.00,14716.00,43100,20240104,-72.11,11820,20241121,1.69,43100,-72.11,20240104,11820,1.69,20241121,43100,-72.11,20240104,11820,1.69,20241121,2.71,N,222800,500,159 억,,3000345,N,N,393,N,00,N diff --git a/222810/price/prices-20241101.csv b/222810/price/prices-20241101.csv index ba9122fe0bfb..993ef42068fe 100644 --- a/222810/price/prices-20241101.csv +++ b/222810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161046,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241126,151057,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241126,141058,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241126,131054,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241126,121100,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241126,111104,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241126,101111,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241126,091101,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241125,161033,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241125,151054,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241125,141052,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N diff --git a/222980/price/prices-20241101.csv b/222980/price/prices-20241101.csv index 33728a2d7e8e..adc860415c49 100644 --- a/222980/price/prices-20241101.csv +++ b/222980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3675,0,3,0.00,62807415,16918,152.83,3690,3825,3660,4775,2575,3675,3712.46,0.57,0,-315,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,405,-11.93,1.18,12,0.15,-308.00,3115.00,5190,20240119,-29.19,3390,20240805,8.41,5190,-29.19,20240119,3390,8.41,20240805,5190,-29.19,20240119,3390,8.41,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N +20241126,151057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3695,20,2,0.54,60826390,16379,147.96,3690,3825,3660,4775,2575,3675,3713.68,0.57,0,43,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,408,-12.00,1.19,12,0.15,-308.00,3115.00,5190,20240119,-28.81,3390,20240805,9.00,5190,-28.81,20240119,3390,9.00,20240805,5190,-28.81,20240119,3390,9.00,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N +20241126,141059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3700,25,2,0.68,57944395,15595,140.88,3690,3825,3660,4775,2575,3675,3715.58,0.57,0,-170,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,408,-12.01,1.19,12,0.14,-308.00,3115.00,5190,20240119,-28.71,3390,20240805,9.14,5190,-28.71,20240119,3390,9.14,20240805,5190,-28.71,20240119,3390,9.14,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N +20241126,131054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,55,2,1.50,48875505,13134,118.64,3690,3825,3675,4775,2575,3675,3721.30,0.57,0,-421,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,411,-12.11,1.20,12,0.12,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N +20241126,121100,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,55,2,1.50,43493615,11678,105.49,3690,3825,3675,4775,2575,3675,3724.41,0.57,0,-421,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,411,-12.11,1.20,12,0.11,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N +20241126,111104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,55,2,1.50,40895835,10981,99.20,3690,3825,3675,4775,2575,3675,3724.24,0.57,0,-421,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,411,-12.11,1.20,12,0.10,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N +20241126,101112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3710,35,2,0.95,9658600,2614,23.61,3690,3720,3675,4775,2575,3675,3694.95,0.57,0,-353,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,409,-12.05,1.19,12,0.02,-308.00,3115.00,5190,20240119,-28.52,3390,20240805,9.44,5190,-28.52,20240119,3390,9.44,20240805,5190,-28.52,20240119,3390,9.44,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N +20241126,091101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3700,25,2,0.68,2508660,682,6.16,3690,3710,3675,4775,2575,3675,3678.39,0.57,0,-104,3845,3760,3695,3610,3545,3802,3652,55,1100,500,2710,5,1,11031483,408,-12.01,1.19,12,0.01,-308.00,3115.00,5190,20240119,-28.71,3390,20240805,9.14,5190,-28.71,20240119,3390,9.14,20240805,5190,-28.71,20240119,3390,9.14,20240805,1.48,N,222980,500,55 억,,63162,N,N,0,N,00,N 20241125,161033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3675,0,3,0.00,39330515,10693,101.56,3630,3780,3630,4775,2575,3675,3678.17,0.57,0,-31,3795,3735,3675,3615,3555,3705,3585,55,1100,500,2710,5,1,11031483,405,-11.93,1.18,12,0.10,-308.00,3115.00,5190,20240119,-29.19,3390,20240805,8.41,5190,-29.19,20240119,3390,8.41,20240805,5190,-29.19,20240119,3390,8.41,20240805,1.48,N,222980,500,55 억,,63194,N,N,0,N,00,N 20241125,151055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3675,0,3,0.00,38657990,10510,99.82,3630,3780,3630,4775,2575,3675,3678.22,0.57,0,75,3795,3735,3675,3615,3555,3705,3585,55,1100,500,2710,5,1,11031483,405,-11.93,1.18,12,0.10,-308.00,3115.00,5190,20240119,-29.19,3390,20240805,8.41,5190,-29.19,20240119,3390,8.41,20240805,5190,-29.19,20240119,3390,8.41,20240805,1.48,N,222980,500,55 억,,63194,N,N,0,N,00,N 20241125,141052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3695,20,2,0.54,34258900,9309,88.41,3630,3780,3630,4775,2575,3675,3680.21,0.57,0,410,3795,3735,3675,3615,3555,3705,3585,55,1100,500,2710,5,1,11031483,408,-12.00,1.19,12,0.08,-308.00,3115.00,5190,20240119,-28.81,3390,20240805,9.00,5190,-28.81,20240119,3390,9.00,20240805,5190,-28.81,20240119,3390,9.00,20240805,1.48,N,222980,500,55 억,,63194,N,N,0,N,00,N diff --git a/223220/price/prices-20241101.csv b/223220/price/prices-20241101.csv index 803561be2a49..b13afd6a6095 100644 --- a/223220/price/prices-20241101.csv +++ b/223220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161046,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241126,151058,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241126,141059,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241126,131055,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241126,121100,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241126,111104,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241126,101112,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241126,091101,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241125,161033,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241125,151055,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241125,141052,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20241101.csv b/223250/price/prices-20241101.csv index 098edd2eb0c8..57166643cbb7 100644 --- a/223250/price/prices-20241101.csv +++ b/223250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-90,5,-2.83,755936715,241389,52.98,3185,3190,3085,4140,2230,3185,3132.08,50.17,0,-1142,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,737,19.59,1.34,12,1.01,158.00,2316.00,5390,20241022,-42.58,2610,20240419,18.58,5390,-42.58,20241022,2610,18.58,20240419,5390,-42.58,20241022,2610,18.58,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N +20241126,151058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,-60,5,-1.88,539421505,171545,37.65,3185,3190,3115,4140,2230,3185,3144.40,50.17,0,-12557,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,744,19.78,1.35,12,0.72,158.00,2316.00,5390,20241022,-42.02,2610,20240419,19.73,5390,-42.02,20241022,2610,19.73,20240419,5390,-42.02,20241022,2610,19.73,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N +20241126,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-45,5,-1.41,445492020,141496,31.06,3185,3190,3120,4140,2230,3185,3148.35,50.17,0,-12995,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,747,19.87,1.36,12,0.59,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,5390,-41.74,20241022,2610,20.31,20240419,5390,-41.74,20241022,2610,20.31,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N +20241126,131055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-40,5,-1.26,364632585,115637,25.38,3185,3190,3125,4140,2230,3185,3153.15,50.17,0,-10208,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,748,19.91,1.36,12,0.49,158.00,2316.00,5390,20241022,-41.65,2610,20240419,20.50,5390,-41.65,20241022,2610,20.50,20240419,5390,-41.65,20241022,2610,20.50,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N +20241126,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-30,5,-0.94,310516970,98410,21.60,3185,3190,3125,4140,2230,3185,3155.23,50.17,0,-7942,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,751,19.97,1.36,12,0.41,158.00,2316.00,5390,20241022,-41.47,2610,20240419,20.88,5390,-41.47,20241022,2610,20.88,20240419,5390,-41.47,20241022,2610,20.88,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N +20241126,111105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-35,5,-1.10,279602295,88587,19.44,3185,3190,3125,4140,2230,3185,3156.12,50.17,0,-5084,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,750,19.94,1.36,12,0.37,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,5390,-41.56,20241022,2610,20.69,20240419,5390,-41.56,20241022,2610,20.69,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N +20241126,101112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-30,5,-0.94,197709640,62756,13.77,3185,3190,3125,4140,2230,3185,3150.24,50.17,0,-2826,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,751,19.97,1.36,12,0.26,158.00,2316.00,5390,20241022,-41.47,2610,20240419,20.88,5390,-41.47,20241022,2610,20.88,20240419,5390,-41.47,20241022,2610,20.88,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N +20241126,091102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,-10,5,-0.31,73304515,23193,5.09,3185,3190,3135,4140,2230,3185,3160.23,50.17,0,-6895,3271,3227,3156,3112,3041,3250,3135,119,955,500,2160,5,1,23799324,756,20.09,1.37,12,0.10,158.00,2316.00,5390,20241022,-41.09,2610,20240419,21.65,5390,-41.09,20241022,2610,21.65,20240419,5390,-41.09,20241022,2610,21.65,20240419,3.03,N,223250,500,118 억,,11940808,N,N,0,N,00,N 20241125,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,15,2,0.47,1420698620,451928,5.08,3120,3200,3085,4120,2220,3170,3143.55,50.00,0,40903,3946,3557,3296,2907,2646,3752,3102,119,950,500,2150,5,1,23799324,758,20.16,1.38,12,1.90,158.00,2316.00,5390,20241022,-40.91,2610,20240419,22.03,5390,-40.91,20241022,2610,22.03,20240419,5390,-40.91,20241022,2610,22.03,20240419,2.96,N,223250,500,118 억,,11900037,N,N,0,N,00,N 20241125,151055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,20,2,0.63,1316474645,419200,4.71,3120,3200,3085,4120,2220,3170,3140.45,50.00,0,39237,3946,3557,3296,2907,2646,3752,3102,119,950,500,2150,5,1,23799324,759,20.19,1.38,12,1.76,158.00,2316.00,5390,20241022,-40.82,2610,20240419,22.22,5390,-40.82,20241022,2610,22.22,20240419,5390,-40.82,20241022,2610,22.22,20240419,2.96,N,223250,500,118 억,,11900037,N,N,0,N,00,N 20241125,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,10,2,0.32,1177548785,375547,4.22,3120,3195,3085,4120,2220,3170,3135.56,50.00,0,44402,3946,3557,3296,2907,2646,3752,3102,119,950,500,2150,5,1,23799324,757,20.13,1.37,12,1.58,158.00,2316.00,5390,20241022,-41.00,2610,20240419,21.84,5390,-41.00,20241022,2610,21.84,20240419,5390,-41.00,20241022,2610,21.84,20240419,2.96,N,223250,500,118 억,,11900037,N,N,0,N,00,N diff --git a/223310/price/prices-20241101.csv b/223310/price/prices-20241101.csv index d5de42cea6ca..597f9d14a661 100644 --- a/223310/price/prices-20241101.csv +++ b/223310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,138,2,7.20,545508821,266005,111.39,1920,2225,1912,2490,1342,1917,2050.75,0.00,0,1381,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,5,1,22839375,469,-24.46,1.44,12,1.16,-84.00,1426.00,4665,20240523,-55.95,1381,20240411,48.81,4665,-55.95,20240523,1381,48.81,20240411,4665,-55.95,20240523,1381,48.81,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241126,151058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,93,2,4.85,538032416,262343,109.86,1920,2225,1912,2490,1342,1917,2050.87,0.00,0,2549,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,5,1,22839375,459,-23.93,1.41,12,1.15,-84.00,1426.00,4665,20240523,-56.91,1381,20240411,45.55,4665,-56.91,20240523,1381,45.55,20240411,4665,-56.91,20240523,1381,45.55,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241126,141100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1984,67,2,3.50,275888195,135323,56.67,1920,2225,1912,2490,1342,1917,2038.74,0.00,0,5138,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,1,1,22839375,453,-23.62,1.39,12,0.59,-84.00,1426.00,4665,20240523,-57.47,1381,20240411,43.66,4665,-57.47,20240523,1381,43.66,20240411,4665,-57.47,20240523,1381,43.66,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241126,131055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1963,46,2,2.40,266258992,130438,54.62,1920,2225,1912,2490,1342,1917,2041.27,0.00,0,3099,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,1,1,22839375,448,-23.37,1.38,12,0.57,-84.00,1426.00,4665,20240523,-57.92,1381,20240411,42.14,4665,-57.92,20240523,1381,42.14,20240411,4665,-57.92,20240523,1381,42.14,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241126,121101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1950,33,2,1.72,265198532,129897,54.39,1920,2225,1912,2490,1342,1917,2041.61,0.00,0,3335,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,1,1,22839375,445,-23.21,1.37,12,0.57,-84.00,1426.00,4665,20240523,-58.20,1381,20240411,41.20,4665,-58.20,20240523,1381,41.20,20240411,4665,-58.20,20240523,1381,41.20,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241126,111105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1975,58,2,3.03,258781724,126620,53.02,1920,2225,1912,2490,1342,1917,2043.77,0.00,0,3125,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,1,1,22839375,451,-23.51,1.38,12,0.55,-84.00,1426.00,4665,20240523,-57.66,1381,20240411,43.01,4665,-57.66,20240523,1381,43.01,20240411,4665,-57.66,20240523,1381,43.01,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241126,101113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1969,52,2,2.71,255066459,124732,52.23,1920,2225,1912,2490,1342,1917,2044.92,0.00,0,3012,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,1,1,22839375,450,-23.44,1.38,12,0.55,-84.00,1426.00,4665,20240523,-57.79,1381,20240411,42.58,4665,-57.79,20240523,1381,42.58,20240411,4665,-57.79,20240523,1381,42.58,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241126,091102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,88,2,4.59,160600096,76048,31.85,1920,2225,1917,2490,1342,1917,2111.83,0.00,0,-12291,2462,2189,1977,1704,1492,2326,1841,23,573,100,1260,5,1,22839375,458,-23.87,1.41,12,0.33,-84.00,1426.00,4665,20240523,-57.02,1381,20240411,45.18,4665,-57.02,20240523,1381,45.18,20240411,4665,-57.02,20240523,1381,45.18,20240411,0.00,N,223310,100,22 억,,0,Y,N,0,N,00,N 20241125,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1917,151,2,8.55,481738794,238284,974.90,1765,2250,1765,2295,1237,1766,2021.70,0.00,0,7022,1826,1796,1780,1750,1734,1788,1742,23,529,100,1160,1,1,22839375,438,-22.82,1.34,12,1.04,-84.00,1426.00,4665,20240523,-58.91,1381,20240411,38.81,4665,-58.91,20240523,1381,38.81,20240411,4665,-58.91,20240523,1381,38.81,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241125,151056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1897,131,2,7.42,476949428,235780,964.65,1765,2250,1765,2295,1237,1766,2022.86,0.00,0,6621,1826,1796,1780,1750,1734,1788,1742,23,529,100,1160,1,1,22839375,433,-22.58,1.33,12,1.03,-84.00,1426.00,4665,20240523,-59.34,1381,20240411,37.36,4665,-59.34,20240523,1381,37.36,20240411,4665,-59.34,20240523,1381,37.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241125,141053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1895,129,2,7.30,469915158,232069,949.47,1765,2250,1765,2295,1237,1766,2024.89,0.00,0,4298,1826,1796,1780,1750,1734,1788,1742,23,529,100,1160,1,1,22839375,433,-22.56,1.33,12,1.02,-84.00,1426.00,4665,20240523,-59.38,1381,20240411,37.22,4665,-59.38,20240523,1381,37.22,20240411,4665,-59.38,20240523,1381,37.22,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20241101.csv b/224060/price/prices-20241101.csv index e2433f186446..94c169a27af1 100644 --- a/224060/price/prices-20241101.csv +++ b/224060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,-20,5,-0.47,17737355,4100,20.91,4300,4385,4275,5590,3010,4300,4326.18,0.00,0,25,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,203,-2.36,0.43,12,0.09,-1812.00,9952.00,8080,20231214,-47.03,3900,20240912,9.74,7110,-39.80,20240318,3900,9.74,20240912,8080,-47.03,20231214,3900,9.74,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241126,151059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4290,-10,5,-0.23,15870175,3664,18.69,4300,4385,4275,5590,3010,4300,4331.38,0.00,0,22,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,204,-2.37,0.43,12,0.08,-1812.00,9952.00,8080,20231214,-46.91,3900,20240912,10.00,7110,-39.66,20240318,3900,10.00,20240912,8080,-46.91,20231214,3900,10.00,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241126,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,-20,5,-0.47,15093755,3483,17.76,4300,4385,4275,5590,3010,4300,4333.55,0.00,0,-8,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,203,-2.36,0.43,12,0.07,-1812.00,9952.00,8080,20231214,-47.03,3900,20240912,9.74,7110,-39.80,20240318,3900,9.74,20240912,8080,-47.03,20231214,3900,9.74,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241126,131055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4275,-25,5,-0.58,14871270,3431,17.50,4300,4385,4275,5590,3010,4300,4334.38,0.00,0,-11,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,203,-2.36,0.43,12,0.07,-1812.00,9952.00,8080,20231214,-47.09,3900,20240912,9.62,7110,-39.87,20240318,3900,9.62,20240912,8080,-47.09,20231214,3900,9.62,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241126,121101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,15,2,0.35,11799220,2715,13.85,4300,4385,4300,5590,3010,4300,4345.94,0.00,0,-16,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,205,-2.38,0.43,12,0.06,-1812.00,9952.00,8080,20231214,-46.60,3900,20240912,10.64,7110,-39.31,20240318,3900,10.64,20240912,8080,-46.60,20231214,3900,10.64,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241126,111105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4350,50,2,1.16,11233200,2584,13.18,4300,4385,4300,5590,3010,4300,4347.21,0.00,0,-35,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,207,-2.40,0.44,12,0.05,-1812.00,9952.00,8080,20231214,-46.16,3900,20240912,11.54,7110,-38.82,20240318,3900,11.54,20240912,8080,-46.16,20231214,3900,11.54,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241126,101113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4350,50,2,1.16,4051355,933,4.76,4300,4385,4300,5590,3010,4300,4342.29,0.00,0,-34,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,207,-2.40,0.44,12,0.02,-1812.00,9952.00,8080,20231214,-46.16,3900,20240912,11.54,7110,-38.82,20240318,3900,11.54,20240912,8080,-46.16,20231214,3900,11.54,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241126,091102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4350,50,2,1.16,1766930,407,2.08,4300,4350,4300,5590,3010,4300,4341.35,0.00,0,-95,4540,4420,4230,4110,3920,4480,4170,24,1290,500,2920,5,1,4748398,207,-2.40,0.44,12,0.01,-1812.00,9952.00,8080,20231214,-46.16,3900,20240912,11.54,7110,-38.82,20240318,3900,11.54,20240912,8080,-46.16,20231214,3900,11.54,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241125,161034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,220,2,5.39,81256545,19609,141.85,4040,4350,4040,5300,2860,4080,4143.84,0.00,0,426,4253,4166,4073,3986,3893,4120,3940,24,1220,500,2770,5,1,4748398,204,-2.37,0.43,12,0.41,-1812.00,9952.00,8080,20231214,-46.78,3900,20240912,10.26,7110,-39.52,20240318,3900,10.26,20240912,8080,-46.78,20231214,3900,10.26,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241125,151056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,185,2,4.53,75200265,18198,131.64,4040,4350,4040,5300,2860,4080,4132.34,0.00,0,300,4253,4166,4073,3986,3893,4120,3940,24,1220,500,2770,5,1,4748398,203,-2.35,0.43,12,0.38,-1812.00,9952.00,8080,20231214,-47.22,3900,20240912,9.36,7110,-40.01,20240318,3900,9.36,20240912,8080,-47.22,20231214,3900,9.36,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241125,141053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,180,2,4.41,69260455,16804,121.56,4040,4350,4040,5300,2860,4080,4121.66,0.00,0,308,4253,4166,4073,3986,3893,4120,3940,24,1220,500,2770,5,1,4748398,202,-2.35,0.43,12,0.35,-1812.00,9952.00,8080,20231214,-47.28,3900,20240912,9.23,7110,-40.08,20240318,3900,9.23,20240912,8080,-47.28,20231214,3900,9.23,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20241101.csv b/224110/price/prices-20241101.csv index d1693d671ff5..5166cbe16c54 100644 --- a/224110/price/prices-20241101.csv +++ b/224110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12020,-1510,5,-11.16,3234801680,260717,30.55,12870,12870,11960,17580,9480,13530,12407.50,2.69,0,-4531,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,642,9.97,0.99,12,4.88,1206.00,12086.00,17900,20240403,-32.85,10030,20241122,19.84,17900,-32.85,20240403,10030,19.84,20241122,17900,-32.85,20240403,10030,19.84,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N +20241126,151059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12040,-1490,5,-11.01,3124255760,251535,29.47,12870,12870,11960,17580,9480,13530,12420.56,2.69,0,-3764,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,643,9.98,1.00,12,4.71,1206.00,12086.00,17900,20240403,-32.74,10030,20241122,20.04,17900,-32.74,20240403,10030,20.04,20241122,17900,-32.74,20240403,10030,20.04,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N +20241126,141100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12060,-1470,5,-10.86,2961414330,237983,27.88,12870,12870,11960,17580,9480,13530,12443.60,2.69,0,-3168,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,644,10.00,1.00,12,4.46,1206.00,12086.00,17900,20240403,-32.63,10030,20241122,20.24,17900,-32.63,20240403,10030,20.24,20241122,17900,-32.63,20240403,10030,20.24,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N +20241126,131056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12080,-1450,5,-10.72,2828538310,226954,26.59,12870,12870,12000,17580,9480,13530,12462.84,2.69,0,222,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,645,10.02,1.00,12,4.25,1206.00,12086.00,17900,20240403,-32.51,10030,20241122,20.44,17900,-32.51,20240403,10030,20.44,20241122,17900,-32.51,20240403,10030,20.44,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N +20241126,121102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12120,-1410,5,-10.42,2737741500,219419,25.71,12870,12870,12000,17580,9480,13530,12477.01,2.69,0,1066,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,647,10.05,1.00,12,4.11,1206.00,12086.00,17900,20240403,-32.29,10030,20241122,20.84,17900,-32.29,20240403,10030,20.84,20241122,17900,-32.29,20240403,10030,20.84,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N +20241126,111105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12130,-1400,5,-10.35,2543876880,203379,23.83,12870,12870,12000,17580,9480,13530,12507.83,2.69,0,-83,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,648,10.06,1.00,12,3.81,1206.00,12086.00,17900,20240403,-32.23,10030,20241122,20.94,17900,-32.23,20240403,10030,20.94,20241122,17900,-32.23,20240403,10030,20.94,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N +20241126,101113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12050,-1480,5,-10.94,2331408240,185938,21.79,12870,12870,12000,17580,9480,13530,12538.39,2.69,0,938,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,643,9.99,1.00,12,3.48,1206.00,12086.00,17900,20240403,-32.68,10030,20241122,20.14,17900,-32.68,20240403,10030,20.14,20241122,17900,-32.68,20240403,10030,20.14,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N +20241126,091103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12490,-1040,5,-7.69,1564559630,123730,14.50,12870,12870,12410,17580,9480,13530,12644.63,2.69,0,4664,15743,14636,12423,11316,9103,15190,11870,27,4050,500,9740,10,1,5340000,667,10.36,1.03,12,2.32,1206.00,12086.00,17900,20240403,-30.22,10030,20241122,24.53,17900,-30.22,20240403,10030,24.53,20241122,17900,-30.22,20240403,10030,24.53,20241122,3.93,N,224110,500,26 억,,143548,N,N,0,N,00,N 20241125,161035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13530,3120,1,29.97,10767804640,852305,1960.72,10410,13530,10210,13530,7290,10410,12633.68,3.30,0,-27261,10796,10602,10316,10122,9836,10700,10220,27,3120,500,7490,10,1,5340000,723,11.22,1.12,12,15.96,1206.00,12086.00,17900,20240403,-24.41,10030,20241122,34.90,17900,-24.41,20240403,10030,34.90,20241122,17900,-24.41,20240403,10030,34.90,20241122,3.92,N,224110,500,26 억,,176453,N,N,0,N,00,N 20241125,151056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13530,3120,1,29.97,10535481710,835134,1921.22,10410,13530,10210,13530,7290,10410,12615.32,3.30,0,-27112,10796,10602,10316,10122,9836,10700,10220,27,3120,500,7490,10,1,5340000,723,11.22,1.12,12,15.64,1206.00,12086.00,17900,20240403,-24.41,10030,20241122,34.90,17900,-24.41,20240403,10030,34.90,20241122,17900,-24.41,20240403,10030,34.90,20241122,3.92,N,224110,500,26 억,,176453,N,N,0,N,00,N 20241125,141053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11170,760,2,7.30,618668950,58355,134.25,10410,11170,10390,13530,7290,10410,10601.82,3.30,0,-2483,10796,10602,10316,10122,9836,10700,10220,27,3120,500,7490,10,1,5340000,596,9.26,0.92,12,1.09,1206.00,12086.00,17900,20240403,-37.60,10030,20241122,11.37,17900,-37.60,20240403,10030,11.37,20241122,17900,-37.60,20240403,10030,11.37,20241122,3.92,N,224110,500,26 억,,176453,N,N,0,N,00,N diff --git a/224760/price/prices-20241101.csv b/224760/price/prices-20241101.csv index 58a5afb2cdaf..8bef8748bd8c 100644 --- a/224760/price/prices-20241101.csv +++ b/224760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161048,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-50,5,-1.41,3922700,1129,0.00,3300,3500,3065,4080,3020,3550,3474.49,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,138,-2.62,0.41,12,0.03,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241126,151059,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-50,5,-1.41,3922700,1129,0.00,3300,3500,3065,4080,3020,3550,3474.49,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,138,-2.62,0.41,12,0.03,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241126,141100,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-50,5,-1.41,3922700,1129,0.00,3300,3500,3065,4080,3020,3550,3474.49,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,138,-2.62,0.41,12,0.03,-1335.00,8480.00,7480,20240416,-53.21,2810,20241120,24.56,7480,-53.21,20240416,2810,24.56,20241120,7480,-53.21,20240416,2810,24.56,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241126,131056,57,100.00,KONEX,,,N,N,N,N, ,N,3065,-485,5,-13.66,391300,120,0.00,3300,3300,3065,4080,3020,3550,3260.83,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,121,-2.30,0.36,12,0.00,-1335.00,8480.00,7480,20240416,-59.02,2810,20241120,9.07,7480,-59.02,20240416,2810,9.07,20241120,7480,-59.02,20240416,2810,9.07,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241126,121102,57,100.00,KONEX,,,N,N,N,N, ,N,3065,-485,5,-13.66,391300,120,0.00,3300,3300,3065,4080,3020,3550,3260.83,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,121,-2.30,0.36,12,0.00,-1335.00,8480.00,7480,20240416,-59.02,2810,20241120,9.07,7480,-59.02,20240416,2810,9.07,20241120,7480,-59.02,20240416,2810,9.07,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241126,111106,57,100.00,KONEX,,,N,N,N,N, ,N,3065,-485,5,-13.66,391300,120,0.00,3300,3300,3065,4080,3020,3550,3260.83,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,121,-2.30,0.36,12,0.00,-1335.00,8480.00,7480,20240416,-59.02,2810,20241120,9.07,7480,-59.02,20240416,2810,9.07,20241120,7480,-59.02,20240416,2810,9.07,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241126,101114,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-250,5,-7.04,306900,93,0.00,3300,3300,3300,4080,3020,3550,3300.00,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,130,-2.47,0.39,12,0.00,-1335.00,8480.00,7480,20240416,-55.88,2810,20241120,17.44,7480,-55.88,20240416,2810,17.44,20241120,7480,-55.88,20240416,2810,17.44,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241126,091103,57,100.00,KONEX,,,N,N,N,N, ,N,3550,0,3,0.00,0,0,0.00,0,0,0,4080,3020,3550,0.00,0.00,0,0,3550,3550,3550,3550,3550,3550,3550,20,530,500,2130,5,1,3939700,140,-2.66,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-52.54,2810,20241120,26.33,7480,-52.54,20240416,2810,26.33,20241120,7480,-52.54,20240416,2810,26.33,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241125,161035,57,100.00,KONEX,,,N,N,N,N, ,N,3550,-50,5,-1.39,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3673,3636,3563,3526,3453,3655,3545,20,540,500,2160,5,1,3939700,140,-2.66,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-52.54,2810,20241120,26.33,7480,-52.54,20240416,2810,26.33,20241120,7480,-52.54,20240416,2810,26.33,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241125,151056,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3673,3636,3563,3526,3453,3655,3545,20,540,500,2160,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2810,20241120,28.11,7480,-51.87,20240416,2810,28.11,20241120,7480,-51.87,20240416,2810,28.11,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241125,141054,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3673,3636,3563,3526,3453,3655,3545,20,540,500,2160,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2810,20241120,28.11,7480,-51.87,20240416,2810,28.11,20241120,7480,-51.87,20240416,2810,28.11,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20241101.csv b/224810/price/prices-20241101.csv index 2c5fe8c0474f..94498425163f 100644 --- a/224810/price/prices-20241101.csv +++ b/224810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161048,57,100.00,KONEX,,,N,N,N,N, ,N,3110,405,2,14.97,317220,102,1700.00,3110,3110,3110,3110,2300,2705,3110.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231117,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241126,151100,57,100.00,KONEX,,,N,N,N,N, ,N,3110,405,1,14.97,311000,100,1666.67,3110,3110,3110,3110,2300,2705,3110.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231117,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241126,141101,57,100.00,KONEX,,,N,N,N,N, ,N,3110,405,1,14.97,311000,100,1666.67,3110,3110,3110,3110,2300,2705,3110.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231117,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241126,131056,57,100.00,KONEX,,,N,N,N,N, ,N,2705,0,3,0.00,0,0,0.00,0,0,0,3110,2300,2705,0.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3395,20231117,-20.32,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241126,121102,57,100.00,KONEX,,,N,N,N,N, ,N,2705,0,3,0.00,0,0,0.00,0,0,0,3110,2300,2705,0.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3395,20231117,-20.32,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241126,111106,57,100.00,KONEX,,,N,N,N,N, ,N,2705,0,3,0.00,0,0,0.00,0,0,0,3110,2300,2705,0.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3395,20231117,-20.32,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241126,101114,57,100.00,KONEX,,,N,N,N,N, ,N,2705,0,3,0.00,0,0,0.00,0,0,0,3110,2300,2705,0.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3395,20231117,-20.32,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241126,091103,57,100.00,KONEX,,,N,N,N,N, ,N,2705,0,3,0.00,0,0,0.00,0,0,0,3110,2300,2705,0.00,0.00,0,0,2975,2840,2570,2435,2165,2907,2502,21,405,500,1620,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3395,20231117,-20.32,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241125,161035,57,100.00,KONEX,,,N,N,N,N, ,N,2705,0,3,0.00,15825,6,0.00,2300,2705,2300,3110,2300,2705,2637.50,0.00,0,0,2705,2705,2705,2705,2705,2705,2705,21,405,500,1620,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3395,20231117,-20.32,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241125,151057,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-405,4,-14.97,2300,1,0.00,2300,2300,2300,3110,2300,2705,2300.00,0.00,0,0,2705,2705,2705,2705,2705,2705,2705,21,405,500,1620,5,1,4200000,97,-1.59,0.78,12,0.00,-1445.00,2944.00,3395,20231117,-32.25,1636,20240503,40.59,3350,-31.34,20240124,1636,40.59,20240503,3395,-32.25,20231128,1636,40.59,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241125,141054,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-405,4,-14.97,2300,1,0.00,2300,2300,2300,3110,2300,2705,2300.00,0.00,0,0,2705,2705,2705,2705,2705,2705,2705,21,405,500,1620,5,1,4200000,97,-1.59,0.78,12,0.00,-1445.00,2944.00,3395,20231117,-32.25,1636,20240503,40.59,3350,-31.34,20240124,1636,40.59,20240503,3395,-32.25,20231128,1636,40.59,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20241101.csv b/225190/price/prices-20241101.csv index 0bacd16b2cb1..4531a8139498 100644 --- a/225190/price/prices-20241101.csv +++ b/225190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,-15,5,-0.55,6096299200,2214794,60.49,2735,2820,2700,3575,1925,2750,2752.56,1.36,0,-186334,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1388,195.36,4.61,12,4.36,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3760,-27.26,20241112,1466,86.56,20240806,9750,-71.95,20231201,1466,86.56,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N +20241126,151100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2715,-35,5,-1.27,5865325085,2130150,58.18,2735,2820,2700,3575,1925,2750,2753.48,1.36,0,-195770,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1378,193.93,4.58,12,4.20,14.00,593.00,3760,20241112,-27.79,1466,20240806,85.20,3760,-27.79,20241112,1466,85.20,20240806,9750,-72.15,20231201,1466,85.20,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N +20241126,141101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2755,5,2,0.18,5274962665,1913796,52.27,2735,2820,2700,3575,1925,2750,2756.28,1.36,0,-166415,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1398,196.79,4.65,12,3.77,14.00,593.00,3760,20241112,-26.73,1466,20240806,87.93,3760,-26.73,20241112,1466,87.93,20240806,9750,-71.74,20231201,1466,87.93,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N +20241126,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2760,10,2,0.36,4729026875,1716148,46.87,2735,2820,2700,3575,1925,2750,2755.61,1.36,0,-166380,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1401,197.14,4.65,12,3.38,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,3760,-26.60,20241112,1466,88.27,20240806,9750,-71.69,20231201,1466,88.27,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N +20241126,121103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,-30,5,-1.09,4288436820,1555331,42.48,2735,2820,2700,3575,1925,2750,2757.25,1.36,0,-199761,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1380,194.29,4.59,12,3.06,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3760,-27.66,20241112,1466,85.54,20240806,9750,-72.10,20231201,1466,85.54,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N +20241126,111106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,-10,5,-0.36,3609179435,1305194,35.65,2735,2820,2705,3575,1925,2750,2765.25,1.36,0,-154191,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1391,195.71,4.62,12,2.57,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N +20241126,101114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2765,15,2,0.55,3090648955,1116335,30.49,2735,2820,2705,3575,1925,2750,2768.58,1.36,0,-146715,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1403,197.50,4.66,12,2.20,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3760,-26.46,20241112,1466,88.61,20240806,9750,-71.64,20231201,1466,88.61,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N +20241126,091103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2765,15,2,0.55,641437605,235151,6.42,2735,2765,2705,3575,1925,2750,2727.72,1.36,0,-11515,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1403,197.50,4.66,12,0.46,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3760,-26.46,20241112,1466,88.61,20240806,9750,-71.64,20231201,1466,88.61,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N 20241125,161035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2750,30,2,1.10,9998368815,3562184,134.47,2770,2870,2750,3535,1905,2720,2806.99,2.07,0,-357289,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1396,196.43,4.64,12,7.02,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,3760,-26.86,20241112,1466,87.59,20240806,9750,-71.79,20231201,1466,87.59,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N 20241125,151057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2770,50,2,1.84,9417808615,3351572,126.52,2770,2870,2750,3535,1905,2720,2809.97,2.07,0,-393422,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1406,197.86,4.67,12,6.60,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3760,-26.33,20241112,1466,88.95,20240806,9750,-71.59,20231201,1466,88.95,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N 20241125,141054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2810,90,2,3.31,8516322435,3027889,114.30,2770,2870,2750,3535,1905,2720,2812.63,2.07,0,-457607,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1426,200.71,4.74,12,5.97,14.00,593.00,3760,20241112,-25.27,1466,20240806,91.68,3760,-25.27,20241112,1466,91.68,20240806,9750,-71.18,20231201,1466,91.68,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N diff --git a/225220/price/prices-20241101.csv b/225220/price/prices-20241101.csv index c2ed1a382d50..a192a79e2ddd 100644 --- a/225220/price/prices-20241101.csv +++ b/225220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2360,55,2,2.39,32515285,14051,31.18,2285,2370,2285,2995,1615,2305,2314.05,0.67,0,189,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,453,-8.22,0.46,12,0.07,-287.00,5136.00,5140,20240819,-54.09,2175,20241125,8.51,5140,-54.09,20240819,2175,8.51,20241125,5140,-54.09,20240819,2175,8.51,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N +20241126,151100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,20,2,0.87,28195985,12210,27.10,2285,2370,2285,2995,1615,2305,2309.25,0.67,0,225,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,446,-8.10,0.45,12,0.06,-287.00,5136.00,5140,20240819,-54.77,2175,20241125,6.90,5140,-54.77,20240819,2175,6.90,20241125,5140,-54.77,20240819,2175,6.90,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N +20241126,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,15,2,0.65,22513375,9766,21.67,2285,2370,2285,2995,1615,2305,2305.28,0.67,0,-89,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,445,-8.08,0.45,12,0.05,-287.00,5136.00,5140,20240819,-54.86,2175,20241125,6.67,5140,-54.86,20240819,2175,6.67,20241125,5140,-54.86,20240819,2175,6.67,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N +20241126,131057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,15,2,0.65,20040900,8700,19.31,2285,2370,2285,2995,1615,2305,2303.55,0.67,0,-110,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,445,-8.08,0.45,12,0.05,-287.00,5136.00,5140,20240819,-54.86,2175,20241125,6.67,5140,-54.86,20240819,2175,6.67,20241125,5140,-54.86,20240819,2175,6.67,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N +20241126,121103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,15,2,0.65,19304810,8383,18.60,2285,2370,2285,2995,1615,2305,2302.85,0.67,0,-107,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,445,-8.08,0.45,12,0.04,-287.00,5136.00,5140,20240819,-54.86,2175,20241125,6.67,5140,-54.86,20240819,2175,6.67,20241125,5140,-54.86,20240819,2175,6.67,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N +20241126,111107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,5,2,0.22,18105930,7866,17.46,2285,2370,2285,2995,1615,2305,2301.80,0.67,0,-120,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,443,-8.05,0.45,12,0.04,-287.00,5136.00,5140,20240819,-55.06,2175,20241125,6.21,5140,-55.06,20240819,2175,6.21,20241125,5140,-55.06,20240819,2175,6.21,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N +20241126,101114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-5,5,-0.22,7771295,3377,7.49,2285,2370,2285,2995,1615,2305,2301.24,0.67,0,-1382,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,441,-8.01,0.45,12,0.02,-287.00,5136.00,5140,20240819,-55.25,2175,20241125,5.75,5140,-55.25,20240819,2175,5.75,20241125,5140,-55.25,20240819,2175,5.75,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N +20241126,091104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,25,2,1.08,3032845,1316,2.92,2285,2370,2285,2995,1615,2305,2304.59,0.67,0,52,2398,2351,2263,2216,2128,2375,2240,96,690,500,1610,5,1,19190021,447,-8.12,0.45,12,0.01,-287.00,5136.00,5140,20240819,-54.67,2175,20241125,7.13,5140,-54.67,20240819,2175,7.13,20241125,5140,-54.67,20240819,2175,7.13,20241125,2.42,N,225220,500,95 억,,127847,N,N,0,N,00,N 20241125,161036,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2305,40,2,1.77,102347820,45060,150.77,2265,2310,2175,2940,1590,2265,2271.37,0.60,0,12687,2325,2295,2280,2250,2235,2287,2242,96,675,500,1580,5,1,19190021,442,-8.03,0.45,12,0.23,-287.00,5136.00,5140,20240819,-55.16,2175,20241125,5.98,5140,-55.16,20240819,2175,5.98,20241125,5140,-55.16,20240819,2175,5.98,20241125,2.42,N,225220,500,95 억,,115597,N,N,0,N,00,N 20241125,151057,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2300,35,2,1.55,93639775,41276,138.11,2265,2310,2175,2940,1590,2265,2268.63,0.60,0,10559,2325,2295,2280,2250,2235,2287,2242,96,675,500,1580,5,1,19190021,441,-8.01,0.45,12,0.22,-287.00,5136.00,5140,20240819,-55.25,2175,20241125,5.75,5140,-55.25,20240819,2175,5.75,20241125,5140,-55.25,20240819,2175,5.75,20241125,2.42,N,225220,500,95 억,,115597,N,N,0,N,00,N 20241125,141055,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2300,35,2,1.55,89655515,39539,132.29,2265,2310,2175,2940,1590,2265,2267.52,0.60,0,9879,2325,2295,2280,2250,2235,2287,2242,96,675,500,1580,5,1,19190021,441,-8.01,0.45,12,0.21,-287.00,5136.00,5140,20240819,-55.25,2175,20241125,5.75,5140,-55.25,20240819,2175,5.75,20241125,5140,-55.25,20240819,2175,5.75,20241125,2.42,N,225220,500,95 억,,115597,N,N,0,N,00,N diff --git a/225430/price/prices-20241101.csv b/225430/price/prices-20241101.csv index ca4c74dacba2..c7be95c34658 100644 --- a/225430/price/prices-20241101.csv +++ b/225430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,713,1,2,0.14,33697018,47491,194.33,711,713,701,925,499,712,709.55,0.28,0,-807,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,199,-15.17,0.56,12,0.17,-47.00,1272.00,1148,20240103,-37.89,650,20241025,9.69,1148,-37.89,20240103,650,9.69,20241025,1148,-37.89,20240103,650,9.69,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N +20241126,151101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,702,-10,5,-1.40,10602176,15009,61.42,711,711,701,925,499,712,706.39,0.28,0,1379,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,196,-14.94,0.55,12,0.05,-47.00,1272.00,1148,20240103,-38.85,650,20241025,8.00,1148,-38.85,20240103,650,8.00,20241025,1148,-38.85,20240103,650,8.00,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N +20241126,141102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,708,-4,5,-0.56,10560584,14950,61.18,711,711,701,925,499,712,706.39,0.28,0,1379,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,197,-15.06,0.56,12,0.05,-47.00,1272.00,1148,20240103,-38.33,650,20241025,8.92,1148,-38.33,20240103,650,8.92,20241025,1148,-38.33,20240103,650,8.92,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N +20241126,131057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,711,-1,5,-0.14,6601043,9312,38.10,711,711,707,925,499,712,708.87,0.28,0,-376,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,198,-15.13,0.56,12,0.03,-47.00,1272.00,1148,20240103,-38.07,650,20241025,9.38,1148,-38.07,20240103,650,9.38,20241025,1148,-38.07,20240103,650,9.38,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N +20241126,121103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,711,-1,5,-0.14,6544163,9232,37.78,711,711,707,925,499,712,708.86,0.28,0,-376,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,198,-15.13,0.56,12,0.03,-47.00,1272.00,1148,20240103,-38.07,650,20241025,9.38,1148,-38.07,20240103,650,9.38,20241025,1148,-38.07,20240103,650,9.38,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N +20241126,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,707,-5,5,-0.70,4091554,5763,23.58,711,711,707,925,499,712,709.97,0.28,0,-206,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,197,-15.04,0.56,12,0.02,-47.00,1272.00,1148,20240103,-38.41,650,20241025,8.77,1148,-38.41,20240103,650,8.77,20241025,1148,-38.41,20240103,650,8.77,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N +20241126,101115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,707,-5,5,-0.70,4013729,5653,23.13,711,711,707,925,499,712,710.02,0.28,0,-201,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,197,-15.04,0.56,12,0.02,-47.00,1272.00,1148,20240103,-38.41,650,20241025,8.77,1148,-38.41,20240103,650,8.77,20241025,1148,-38.41,20240103,650,8.77,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N +20241126,091104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,711,-1,5,-0.14,2841106,3996,16.35,711,711,709,925,499,712,710.99,0.28,0,-181,726,719,714,707,702,716,704,28,213,100,490,1,1,27887050,198,-15.13,0.56,12,0.01,-47.00,1272.00,1148,20240103,-38.07,650,20241025,9.38,1148,-38.07,20240103,650,9.38,20241025,1148,-38.07,20240103,650,9.38,20241025,0.01,N,225430,100,27 억,,76996,N,N,0,N,00,N 20241125,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,712,-9,5,-1.25,17523409,24438,20.03,721,721,709,937,505,721,717.06,0.28,0,-474,788,754,736,702,684,745,693,28,216,100,500,1,1,27887050,199,-15.15,0.56,12,0.09,-47.00,1272.00,1148,20240103,-37.98,650,20241025,9.54,1148,-37.98,20240103,650,9.54,20241025,1148,-37.98,20240103,650,9.54,20241025,0.01,N,225430,100,27 억,,77393,N,N,0,N,00,N 20241125,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,711,-10,5,-1.39,15260500,21257,17.42,721,721,709,937,505,721,717.90,0.28,0,254,788,754,736,702,684,745,693,28,216,100,500,1,1,27887050,198,-15.13,0.56,12,0.08,-47.00,1272.00,1148,20240103,-38.07,650,20241025,9.38,1148,-38.07,20240103,650,9.38,20241025,1148,-38.07,20240103,650,9.38,20241025,0.01,N,225430,100,27 억,,77393,N,N,0,N,00,N 20241125,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,-11,5,-1.53,14384273,20028,16.41,721,721,709,937,505,721,718.21,0.28,0,280,788,754,736,702,684,745,693,28,216,100,500,1,1,27887050,198,-15.11,0.56,12,0.07,-47.00,1272.00,1148,20240103,-38.15,650,20241025,9.23,1148,-38.15,20240103,650,9.23,20241025,1148,-38.15,20240103,650,9.23,20241025,0.01,N,225430,100,27 억,,77393,N,N,0,N,00,N diff --git a/225530/price/prices-20241101.csv b/225530/price/prices-20241101.csv index 985bc218c375..aa72f60221f6 100644 --- a/225530/price/prices-20241101.csv +++ b/225530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,45,2,1.23,139847650,38037,114.05,3655,3725,3640,4750,2560,3655,3676.62,0.31,0,1400,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1345,8.06,1.41,12,0.10,459.00,2619.00,5920,20240304,-37.50,3360,20241114,10.12,5920,-37.50,20240304,3360,10.12,20241114,5920,-37.50,20240304,3360,10.12,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N +20241126,151101,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,45,2,1.23,135117240,36759,110.22,3655,3725,3640,4750,2560,3655,3675.76,0.31,0,1403,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1345,8.06,1.41,12,0.10,459.00,2619.00,5920,20240304,-37.50,3360,20241114,10.12,5920,-37.50,20240304,3360,10.12,20241114,5920,-37.50,20240304,3360,10.12,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N +20241126,141102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,45,2,1.23,83714895,22797,68.36,3655,3725,3640,4750,2560,3655,3672.19,0.31,0,453,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1345,8.06,1.41,12,0.06,459.00,2619.00,5920,20240304,-37.50,3360,20241114,10.12,5920,-37.50,20240304,3360,10.12,20241114,5920,-37.50,20240304,3360,10.12,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N +20241126,131057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3690,35,2,0.96,76142750,20749,62.22,3655,3725,3640,4750,2560,3655,3669.71,0.31,0,449,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1341,8.04,1.41,12,0.06,459.00,2619.00,5920,20240304,-37.67,3360,20241114,9.82,5920,-37.67,20240304,3360,9.82,20241114,5920,-37.67,20240304,3360,9.82,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N +20241126,121104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3690,35,2,0.96,75066320,20457,61.34,3655,3725,3640,4750,2560,3655,3669.47,0.31,0,439,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1341,8.04,1.41,12,0.06,459.00,2619.00,5920,20240304,-37.67,3360,20241114,9.82,5920,-37.67,20240304,3360,9.82,20241114,5920,-37.67,20240304,3360,9.82,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N +20241126,111107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3675,20,2,0.55,54703450,14923,44.75,3655,3725,3640,4750,2560,3655,3665.71,0.31,0,-987,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1335,8.01,1.40,12,0.04,459.00,2619.00,5920,20240304,-37.92,3360,20241114,9.38,5920,-37.92,20240304,3360,9.38,20241114,5920,-37.92,20240304,3360,9.38,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N +20241126,101115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3685,30,2,0.82,39144560,10693,32.06,3655,3725,3640,4750,2560,3655,3660.76,0.31,0,-697,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1339,8.03,1.41,12,0.03,459.00,2619.00,5920,20240304,-37.75,3360,20241114,9.67,5920,-37.75,20240304,3360,9.67,20241114,5920,-37.75,20240304,3360,9.67,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N +20241126,091104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,65,2,1.78,3698975,1012,3.03,3655,3725,3650,4750,2560,3655,3655.11,0.31,0,-12,3758,3706,3678,3626,3598,3692,3612,182,1095,500,2630,5,1,36338727,1352,8.10,1.42,12,0.00,459.00,2619.00,5920,20240304,-37.16,3360,20241114,10.71,5920,-37.16,20240304,3360,10.71,20241114,5920,-37.16,20240304,3360,10.71,20241114,0.77,N,225530,500,181 억,,113947,N,N,0,N,00,N 20241125,161036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3655,-35,5,-0.95,121251115,32961,146.53,3730,3730,3650,4795,2585,3690,3678.79,0.31,0,258,3800,3745,3705,3650,3610,3725,3630,182,1105,500,2650,5,1,36338727,1328,7.96,1.40,12,0.09,459.00,2619.00,5920,20240304,-38.26,3360,20241114,8.78,5920,-38.26,20240304,3360,8.78,20241114,5920,-38.26,20240304,3360,8.78,20241114,0.78,N,225530,500,181 억,,113690,N,N,0,N,00,N 20241125,151058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3670,-20,5,-0.54,117110095,31829,141.49,3730,3730,3650,4795,2585,3690,3679.35,0.31,0,458,3800,3745,3705,3650,3610,3725,3630,182,1105,500,2650,5,1,36338727,1334,8.00,1.40,12,0.09,459.00,2619.00,5920,20240304,-38.01,3360,20241114,9.23,5920,-38.01,20240304,3360,9.23,20241114,5920,-38.01,20240304,3360,9.23,20241114,0.78,N,225530,500,181 억,,113690,N,N,0,N,00,N 20241125,141055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,10,2,0.27,99244550,26970,119.89,3730,3730,3650,4795,2585,3690,3679.81,0.31,0,69,3800,3745,3705,3650,3610,3725,3630,182,1105,500,2650,5,1,36338727,1345,8.06,1.41,12,0.07,459.00,2619.00,5920,20240304,-37.50,3360,20241114,10.12,5920,-37.50,20240304,3360,10.12,20241114,5920,-37.50,20240304,3360,10.12,20241114,0.78,N,225530,500,181 억,,113690,N,N,0,N,00,N diff --git a/225570/price/prices-20241101.csv b/225570/price/prices-20241101.csv index 150805501d98..c287c4fe334f 100644 --- a/225570/price/prices-20241101.csv +++ b/225570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161050,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13760,-110,5,-0.79,3386126860,246787,73.97,13880,13980,13630,18030,9710,13870,13720.40,4.64,0,-9616,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9062,80.00,3.05,12,0.37,172.00,4505.00,30950,20240809,-55.54,12570,20240416,9.47,30950,-55.54,20240809,12570,9.47,20240416,30950,-55.54,20240809,12570,9.47,20240416,2.59,N,225570,500,329 억,,3054183,N,N,318,N,00,N +20241126,151101,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13740,-130,5,-0.94,3207090760,233771,70.07,13880,13980,13630,18030,9710,13870,13718.57,4.64,0,-13613,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9049,79.88,3.05,12,0.35,172.00,4505.00,30950,20240809,-55.61,12570,20240416,9.31,30950,-55.61,20240809,12570,9.31,20240416,30950,-55.61,20240809,12570,9.31,20240416,2.59,N,225570,500,329 억,,3054183,N,N,204,N,00,N +20241126,141102,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13670,-200,5,-1.44,2629983530,191664,57.45,13880,13980,13630,18030,9710,13870,13721.40,4.64,0,-33070,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9003,79.48,3.03,12,0.29,172.00,4505.00,30950,20240809,-55.83,12570,20240416,8.75,30950,-55.83,20240809,12570,8.75,20240416,30950,-55.83,20240809,12570,8.75,20240416,2.59,N,225570,500,329 억,,3054183,N,N,204,N,00,N +20241126,131058,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13720,-150,5,-1.08,2241789790,163308,48.95,13880,13980,13630,18030,9710,13870,13726.87,4.64,0,-26044,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9036,79.77,3.05,12,0.25,172.00,4505.00,30950,20240809,-55.67,12570,20240416,9.15,30950,-55.67,20240809,12570,9.15,20240416,30950,-55.67,20240809,12570,9.15,20240416,2.59,N,225570,500,329 억,,3054183,N,N,204,N,00,N +20241126,121104,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13750,-120,5,-0.87,2020694700,147221,44.13,13880,13980,13630,18030,9710,13870,13725.02,4.64,0,-25175,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9056,79.94,3.05,12,0.22,172.00,4505.00,30950,20240809,-55.57,12570,20240416,9.39,30950,-55.57,20240809,12570,9.39,20240416,30950,-55.57,20240809,12570,9.39,20240416,2.59,N,225570,500,329 억,,3054183,N,N,204,N,00,N +20241126,111108,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13720,-150,5,-1.08,1804846880,131522,39.42,13880,13980,13630,18030,9710,13870,13722.13,4.64,0,-27114,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9036,79.77,3.05,12,0.20,172.00,4505.00,30950,20240809,-55.67,12570,20240416,9.15,30950,-55.67,20240809,12570,9.15,20240416,30950,-55.67,20240809,12570,9.15,20240416,2.59,N,225570,500,329 억,,3054183,N,N,204,N,00,N +20241126,101115,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13680,-190,5,-1.37,1144019190,83183,24.93,13880,13980,13650,18030,9710,13870,13752.23,4.64,0,-34678,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9010,79.53,3.04,12,0.13,172.00,4505.00,30950,20240809,-55.80,12570,20240416,8.83,30950,-55.80,20240809,12570,8.83,20240416,30950,-55.80,20240809,12570,8.83,20240416,2.59,N,225570,500,329 억,,3054183,N,N,204,N,00,N +20241126,091105,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13750,-120,5,-0.87,424228980,30735,9.21,13880,13980,13650,18030,9710,13870,13801.52,4.64,0,-10699,14083,13976,13833,13726,13583,14030,13780,329,4160,500,9700,10,1,65860174,9056,79.94,3.05,12,0.05,172.00,4505.00,30950,20240809,-55.57,12570,20240416,9.39,30950,-55.57,20240809,12570,9.39,20240416,30950,-55.57,20240809,12570,9.39,20240416,2.59,N,225570,500,329 억,,3054183,N,N,204,N,00,N 20241125,161037,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13870,180,2,1.31,4577948450,331483,102.73,13740,13940,13690,17790,9590,13690,13810.45,4.58,0,57906,14203,13946,13783,13526,13363,13865,13445,329,4100,500,9580,10,1,65860174,9135,80.64,3.08,12,0.50,172.00,4505.00,30950,20240809,-55.19,12570,20240416,10.34,30950,-55.19,20240809,12570,10.34,20240416,30950,-55.19,20240809,12570,10.34,20240416,2.57,N,225570,500,329 억,,3014487,N,N,204,N,00,N 20241125,151058,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13900,210,2,1.53,4200024050,304242,94.29,13740,13940,13690,17790,9590,13690,13804.89,4.58,0,53297,14203,13946,13783,13526,13363,13865,13445,329,4100,500,9580,10,1,65860174,9155,80.81,3.09,12,0.46,172.00,4505.00,30950,20240809,-55.09,12570,20240416,10.58,30950,-55.09,20240809,12570,10.58,20240416,30950,-55.09,20240809,12570,10.58,20240416,2.57,N,225570,500,329 억,,3014487,N,N,94,N,00,N 20241125,141056,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13750,60,2,0.44,3492529370,253126,78.45,13740,13940,13690,17790,9590,13690,13797.60,4.58,0,39345,14203,13946,13783,13526,13363,13865,13445,329,4100,500,9580,10,1,65860174,9056,79.94,3.05,12,0.38,172.00,4505.00,30950,20240809,-55.57,12570,20240416,9.39,30950,-55.57,20240809,12570,9.39,20240416,30950,-55.57,20240809,12570,9.39,20240416,2.57,N,225570,500,329 억,,3014487,N,N,94,N,00,N diff --git a/225590/price/prices-20241101.csv b/225590/price/prices-20241101.csv index ff920f516f9b..f56638508017 100644 --- a/225590/price/prices-20241101.csv +++ b/225590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161050,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,895,0,3,0.00,48124862,53780,64.16,895,904,887,1163,627,895,894.85,0.74,0,-1010,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,238,3.76,0.32,12,0.20,238.00,2828.00,1315,20231123,-31.94,778,20240805,15.04,1248,-28.29,20240109,778,15.04,20240805,1310,-31.68,20231130,778,15.04,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N +20241126,151101,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,899,4,2,0.45,45378107,50711,60.50,895,904,887,1163,627,895,894.84,0.74,0,-851,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,239,3.78,0.32,12,0.19,238.00,2828.00,1315,20231123,-31.63,778,20240805,15.55,1248,-27.96,20240109,778,15.55,20240805,1310,-31.37,20231130,778,15.55,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N +20241126,141103,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,895,0,3,0.00,44108299,49294,58.81,895,904,887,1163,627,895,894.80,0.74,0,-850,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,238,3.76,0.32,12,0.19,238.00,2828.00,1315,20231123,-31.94,778,20240805,15.04,1248,-28.29,20240109,778,15.04,20240805,1310,-31.68,20231130,778,15.04,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N +20241126,131058,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,896,1,2,0.11,31799339,35541,42.40,895,904,887,1163,627,895,894.72,0.74,0,-669,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,239,3.76,0.32,12,0.13,238.00,2828.00,1315,20231123,-31.86,778,20240805,15.17,1248,-28.21,20240109,778,15.17,20240805,1310,-31.60,20231130,778,15.17,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N +20241126,121104,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,897,2,2,0.22,24618911,27475,32.78,895,904,892,1163,627,895,896.05,0.74,0,-920,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,239,3.77,0.32,12,0.10,238.00,2828.00,1315,20231123,-31.79,778,20240805,15.30,1248,-28.12,20240109,778,15.30,20240805,1310,-31.53,20231130,778,15.30,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N +20241126,111108,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,896,1,2,0.11,16436148,18324,21.86,895,904,895,1163,627,895,896.97,0.74,0,-1153,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,239,3.76,0.32,12,0.07,238.00,2828.00,1315,20231123,-31.86,778,20240805,15.17,1248,-28.21,20240109,778,15.17,20240805,1310,-31.60,20231130,778,15.17,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N +20241126,101116,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,898,3,2,0.34,10374587,11564,13.80,895,904,895,1163,627,895,897.15,0.74,0,-1153,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,239,3.77,0.32,12,0.04,238.00,2828.00,1315,20231123,-31.71,778,20240805,15.42,1248,-28.04,20240109,778,15.42,20240805,1310,-31.45,20231130,778,15.42,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N +20241126,091105,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,903,8,2,0.89,4934550,5510,6.57,895,904,895,1163,627,895,895.56,0.74,0,-1159,914,904,892,882,870,909,887,27,268,100,640,1,1,26636713,241,3.79,0.32,12,0.02,238.00,2828.00,1315,20231123,-31.33,778,20240805,16.07,1248,-27.64,20240109,778,16.07,20240805,1310,-31.07,20231130,778,16.07,20240805,0.75,N,225590,100,26 억,,197361,N,N,0,N,00,N 20241125,161037,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,895,2,2,0.22,74362947,83282,150.22,893,902,880,1160,626,893,892.90,0.74,0,413,919,906,897,884,875,901,879,27,267,100,640,1,1,26636713,238,3.76,0.32,12,0.31,238.00,2828.00,1315,20231123,-31.94,778,20240805,15.04,1248,-28.29,20240109,778,15.04,20240805,1310,-31.68,20231130,778,15.04,20240805,0.76,N,225590,100,26 억,,197168,N,N,0,N,00,N 20241125,151059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,901,8,2,0.90,73385607,82190,148.25,893,902,880,1160,626,893,892.88,0.74,0,969,919,906,897,884,875,901,879,27,267,100,640,1,1,26636713,240,3.79,0.32,12,0.31,238.00,2828.00,1315,20231123,-31.48,778,20240805,15.81,1248,-27.80,20240109,778,15.81,20240805,1310,-31.22,20231130,778,15.81,20240805,0.76,N,225590,100,26 억,,197168,N,N,0,N,00,N 20241125,141056,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,895,2,2,0.22,41217700,46227,83.38,893,898,880,1160,626,893,891.64,0.74,0,463,919,906,897,884,875,901,879,27,267,100,640,1,1,26636713,238,3.76,0.32,12,0.17,238.00,2828.00,1315,20231123,-31.94,778,20240805,15.04,1248,-28.29,20240109,778,15.04,20240805,1310,-31.68,20231130,778,15.04,20240805,0.76,N,225590,100,26 억,,197168,N,N,0,N,00,N diff --git a/226320/price/prices-20241101.csv b/226320/price/prices-20241101.csv index c427e5ee7f0f..a5a81ea56a59 100644 --- a/226320/price/prices-20241101.csv +++ b/226320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161050,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11000,60,2,0.55,170993180,15589,197.13,10950,11180,10860,14220,7660,10940,10968.73,0.36,0,1139,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2412,70.97,0.65,12,0.07,155.00,16829.00,17920,20240524,-38.62,10380,20241115,5.97,17920,-38.62,20240524,10380,5.97,20241115,17920,-38.62,20240524,10380,5.97,20241115,1.10,N,226320,500,109 억,,80002,N,N,1,N,00,N +20241126,151102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10940,0,3,0.00,161952670,14766,186.72,10950,11180,10860,14220,7660,10940,10967.94,0.36,0,1126,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2399,70.58,0.65,12,0.07,155.00,16829.00,17920,20240524,-38.95,10380,20241115,5.39,17920,-38.95,20240524,10380,5.39,20241115,17920,-38.95,20240524,10380,5.39,20241115,1.10,N,226320,500,109 억,,80002,N,N,8,N,00,N +20241126,141103,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10930,-10,5,-0.09,158549460,14455,182.79,10950,11180,10860,14220,7660,10940,10968.49,0.36,0,1235,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2397,70.52,0.65,12,0.07,155.00,16829.00,17920,20240524,-39.01,10380,20241115,5.30,17920,-39.01,20240524,10380,5.30,20241115,17920,-39.01,20240524,10380,5.30,20241115,1.10,N,226320,500,109 억,,80002,N,N,8,N,00,N +20241126,131058,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10960,20,2,0.18,149706740,13646,172.56,10950,11180,10860,14220,7660,10940,10970.74,0.36,0,1420,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2403,70.71,0.65,12,0.06,155.00,16829.00,17920,20240524,-38.84,10380,20241115,5.59,17920,-38.84,20240524,10380,5.59,20241115,17920,-38.84,20240524,10380,5.59,20241115,1.10,N,226320,500,109 억,,80002,N,N,8,N,00,N +20241126,121104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10940,0,3,0.00,140196890,12779,161.60,10950,11180,10860,14220,7660,10940,10970.88,0.36,0,1720,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2399,70.58,0.65,12,0.06,155.00,16829.00,17920,20240524,-38.95,10380,20241115,5.39,17920,-38.95,20240524,10380,5.39,20241115,17920,-38.95,20240524,10380,5.39,20241115,1.10,N,226320,500,109 억,,80002,N,N,8,N,00,N +20241126,111108,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10970,30,2,0.27,108926490,9925,125.51,10950,11180,10860,14220,7660,10940,10974.96,0.36,0,1581,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2406,70.77,0.65,12,0.05,155.00,16829.00,17920,20240524,-38.78,10380,20241115,5.68,17920,-38.78,20240524,10380,5.68,20241115,17920,-38.78,20240524,10380,5.68,20241115,1.10,N,226320,500,109 억,,80002,N,N,8,N,00,N +20241126,101116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10970,30,2,0.27,75273510,6861,86.76,10950,11180,10860,14220,7660,10940,10971.22,0.36,0,2012,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2406,70.77,0.65,12,0.03,155.00,16829.00,17920,20240524,-38.78,10380,20241115,5.68,17920,-38.78,20240524,10380,5.68,20241115,17920,-38.78,20240524,10380,5.68,20241115,1.10,N,226320,500,109 억,,80002,N,N,8,N,00,N +20241126,091105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10990,50,2,0.46,42294770,3868,48.91,10950,10990,10860,14220,7660,10940,10934.53,0.36,0,3008,11133,11036,10943,10846,10753,11085,10895,110,3280,500,7870,10,1,21929315,2410,70.90,0.65,12,0.02,155.00,16829.00,17920,20240524,-38.67,10380,20241115,5.88,17920,-38.67,20240524,10380,5.88,20241115,17920,-38.67,20240524,10380,5.88,20241115,1.10,N,226320,500,109 억,,80002,N,N,8,N,00,N 20241125,161037,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10940,90,2,0.83,86437960,7908,50.49,10850,11040,10850,14100,7600,10850,10930.25,0.36,0,1228,10990,10920,10810,10740,10630,10955,10775,110,3250,500,7810,10,1,21929315,2399,70.58,0.65,12,0.04,155.00,16829.00,17920,20240524,-38.95,10380,20241115,5.39,17920,-38.95,20240524,10380,5.39,20241115,17920,-38.95,20240524,10380,5.39,20241115,1.10,N,226320,500,109 억,,78903,N,N,8,N,00,N 20241125,151059,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10940,90,2,0.83,82369500,7536,48.11,10850,11040,10850,14100,7600,10850,10930.14,0.36,0,1275,10990,10920,10810,10740,10630,10955,10775,110,3250,500,7810,10,1,21929315,2399,70.58,0.65,12,0.03,155.00,16829.00,17920,20240524,-38.95,10380,20241115,5.39,17920,-38.95,20240524,10380,5.39,20241115,17920,-38.95,20240524,10380,5.39,20241115,1.10,N,226320,500,109 억,,78903,N,N,0,N,00,N 20241125,141056,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10920,70,2,0.65,71432830,6533,41.71,10850,11040,10850,14100,7600,10850,10934.15,0.36,0,1297,10990,10920,10810,10740,10630,10955,10775,110,3250,500,7810,10,1,21929315,2395,70.45,0.65,12,0.03,155.00,16829.00,17920,20240524,-39.06,10380,20241115,5.20,17920,-39.06,20240524,10380,5.20,20241115,17920,-39.06,20240524,10380,5.20,20241115,1.10,N,226320,500,109 억,,78903,N,N,0,N,00,N diff --git a/226330/price/prices-20241101.csv b/226330/price/prices-20241101.csv index 7c20514eb095..bbcf46e2c2a0 100644 --- a/226330/price/prices-20241101.csv +++ b/226330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,-560,5,-7.83,2607631190,381657,73.21,7070,7090,6500,9290,5010,7150,6829.09,0.00,0,-31042,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,1006,-8.81,3.21,12,2.50,-748.00,2050.00,14880,20231226,-55.71,4195,20241029,57.09,14700,-55.17,20240102,4195,57.09,20241029,14880,-55.71,20231226,4195,57.09,20241029,0.92,N,226330,500,76 억,,0,N,N,462,N,00,N +20241126,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6660,-490,5,-6.85,2513761610,367454,70.49,7070,7090,6500,9290,5010,7150,6837.00,0.00,0,-29612,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,1016,-8.90,3.25,12,2.41,-748.00,2050.00,14880,20231226,-55.24,4195,20241029,58.76,14700,-54.69,20240102,4195,58.76,20241029,14880,-55.24,20231226,4195,58.76,20241029,0.92,N,226330,500,76 억,,0,N,N,1,N,00,N +20241126,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,-560,5,-7.83,2399883040,350286,67.19,7070,7090,6500,9290,5010,7150,6847.13,0.00,0,-28400,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,1006,-8.81,3.21,12,2.30,-748.00,2050.00,14880,20231226,-55.71,4195,20241029,57.09,14700,-55.17,20240102,4195,57.09,20241029,14880,-55.71,20231226,4195,57.09,20241029,0.92,N,226330,500,76 억,,0,N,N,1,N,00,N +20241126,131059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,-600,5,-8.39,2240483420,326084,62.55,7070,7090,6500,9290,5010,7150,6866.78,0.00,0,-26146,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,999,-8.76,3.20,12,2.14,-748.00,2050.00,14880,20231226,-55.98,4195,20241029,56.14,14700,-55.44,20240102,4195,56.14,20241029,14880,-55.98,20231226,4195,56.14,20241029,0.92,N,226330,500,76 억,,0,N,N,1,N,00,N +20241126,121105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6700,-450,5,-6.29,1883939980,272480,52.27,7070,7090,6670,9290,5010,7150,6909.89,0.00,0,-19403,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,1022,-8.96,3.27,12,1.79,-748.00,2050.00,14880,20231226,-54.97,4195,20241029,59.71,14700,-54.42,20240102,4195,59.71,20241029,14880,-54.97,20231226,4195,59.71,20241029,0.92,N,226330,500,76 억,,0,N,N,1,N,00,N +20241126,111109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6840,-310,5,-4.34,1585607570,228425,43.82,7070,7090,6810,9290,5010,7150,6937.08,0.00,0,-13690,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,1044,-9.14,3.34,12,1.50,-748.00,2050.00,14880,20231226,-54.03,4195,20241029,63.05,14700,-53.47,20240102,4195,63.05,20241029,14880,-54.03,20231226,4195,63.05,20241029,0.92,N,226330,500,76 억,,0,N,N,1,N,00,N +20241126,101116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,-190,5,-2.66,1234467980,177532,34.05,7070,7090,6810,9290,5010,7150,6948.13,0.00,0,-8629,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,1062,-9.30,3.40,12,1.16,-748.00,2050.00,14880,20231226,-53.23,4195,20241029,65.91,14700,-52.65,20240102,4195,65.91,20241029,14880,-53.23,20231226,4195,65.91,20241029,0.92,N,226330,500,76 억,,0,N,N,1,N,00,N +20241126,091106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6920,-230,5,-3.22,581309450,83429,16.00,7070,7090,6810,9290,5010,7150,6956.78,0.00,0,-3295,7603,7376,6923,6696,6243,7490,6810,76,2140,500,5000,10,1,15258475,1056,-9.25,3.38,12,0.55,-748.00,2050.00,14880,20231226,-53.49,4195,20241029,64.96,14700,-52.93,20240102,4195,64.96,20241029,14880,-53.49,20231226,4195,64.96,20241029,0.92,N,226330,500,76 억,,0,N,N,1,N,00,N 20241125,161037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7150,730,2,11.37,3489475400,506036,212.27,6470,7150,6470,8340,4500,6420,6888.71,0.00,0,-20626,7220,6820,6560,6160,5900,6690,6030,76,1920,500,4490,10,1,15258475,1091,-9.56,3.49,12,3.32,-748.00,2050.00,14880,20231226,-51.95,4195,20241029,70.44,14700,-51.36,20240102,4195,70.44,20241029,14880,-51.95,20231226,4195,70.44,20241029,0.93,N,226330,500,76 억,,0,N,N,1,N,00,N 20241125,151059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6900,480,2,7.48,2906866690,424242,177.96,6470,7050,6470,8340,4500,6420,6851.92,0.00,0,-8238,7220,6820,6560,6160,5900,6690,6030,76,1920,500,4490,10,1,15258475,1053,-9.22,3.37,12,2.78,-748.00,2050.00,14880,20231226,-53.63,4195,20241029,64.48,14700,-53.06,20240102,4195,64.48,20241029,14880,-53.63,20231226,4195,64.48,20241029,0.93,N,226330,500,76 억,,0,N,N,4,N,00,N 20241125,141057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6890,470,2,7.32,2542325580,371208,155.71,6470,7050,6470,8340,4500,6420,6848.80,0.00,0,-8867,7220,6820,6560,6160,5900,6690,6030,76,1920,500,4490,10,1,15258475,1051,-9.21,3.36,12,2.43,-748.00,2050.00,14880,20231226,-53.70,4195,20241029,64.24,14700,-53.13,20240102,4195,64.24,20241029,14880,-53.70,20231226,4195,64.24,20241029,0.93,N,226330,500,76 억,,0,N,N,4,N,00,N diff --git a/226340/price/prices-20241101.csv b/226340/price/prices-20241101.csv index 77ab1bb635ce..9c0187f318c8 100644 --- a/226340/price/prices-20241101.csv +++ b/226340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,-27,5,-1.96,306736550,225339,83.47,1389,1389,1340,1790,964,1377,1361.22,3.45,0,-7885,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,566,-64.29,1.36,12,0.54,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N +20241126,151102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1376,-1,5,-0.07,257074027,188623,69.87,1389,1389,1340,1790,964,1377,1362.90,3.45,0,-21276,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,577,-65.52,1.38,12,0.45,-21.00,996.00,4850,20240614,-71.63,1325,20241122,3.85,4850,-71.63,20240614,1325,3.85,20241122,4850,-71.63,20240614,1325,3.85,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N +20241126,141104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-9,5,-0.65,196723741,144673,53.59,1389,1389,1340,1790,964,1377,1359.78,3.45,0,-40895,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,574,-65.14,1.37,12,0.34,-21.00,996.00,4850,20240614,-71.79,1325,20241122,3.25,4850,-71.79,20240614,1325,3.25,20241122,4850,-71.79,20240614,1325,3.25,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N +20241126,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1362,-15,5,-1.09,173896060,127922,47.39,1389,1389,1340,1790,964,1377,1359.39,3.45,0,-38589,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,571,-64.86,1.37,12,0.30,-21.00,996.00,4850,20240614,-71.92,1325,20241122,2.79,4850,-71.92,20240614,1325,2.79,20241122,4850,-71.92,20240614,1325,2.79,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N +20241126,121105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,-21,5,-1.53,160562287,118113,43.75,1389,1389,1340,1790,964,1377,1359.40,3.45,0,-39376,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,569,-64.57,1.36,12,0.28,-21.00,996.00,4850,20240614,-72.04,1325,20241122,2.34,4850,-72.04,20240614,1325,2.34,20241122,4850,-72.04,20240614,1325,2.34,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N +20241126,111109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,-27,5,-1.96,141570993,104068,38.55,1389,1389,1340,1790,964,1377,1360.37,3.45,0,-41589,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,566,-64.29,1.36,12,0.25,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N +20241126,101117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,-21,5,-1.53,95803845,70097,25.97,1389,1389,1348,1790,964,1377,1366.73,3.45,0,-40250,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,569,-64.57,1.36,12,0.17,-21.00,996.00,4850,20240614,-72.04,1325,20241122,2.34,4850,-72.04,20240614,1325,2.34,20241122,4850,-72.04,20240614,1325,2.34,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N +20241126,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1384,7,2,0.51,16043103,11615,4.30,1389,1389,1373,1790,964,1377,1381.24,3.45,0,-8786,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,581,-65.90,1.39,12,0.03,-21.00,996.00,4850,20240614,-71.46,1325,20241122,4.45,4850,-71.46,20240614,1325,4.45,20241122,4850,-71.46,20240614,1325,4.45,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N 20241125,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1377,21,2,1.55,368725908,268843,140.00,1343,1384,1343,1762,950,1356,1371.53,3.21,0,100464,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,578,-65.57,1.38,12,0.64,-21.00,996.00,4850,20240614,-71.61,1325,20241122,3.92,4850,-71.61,20240614,1325,3.92,20241122,4850,-71.61,20240614,1325,3.92,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N 20241125,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,23,2,1.70,363270583,264886,137.94,1343,1384,1343,1762,950,1356,1371.42,3.21,0,101177,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,579,-65.67,1.38,12,0.63,-21.00,996.00,4850,20240614,-71.57,1325,20241122,4.08,4850,-71.57,20240614,1325,4.08,20241122,4850,-71.57,20240614,1325,4.08,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N 20241125,141057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,19,2,1.40,300091611,219042,114.06,1343,1384,1343,1762,950,1356,1370.02,3.21,0,103562,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,577,-65.48,1.38,12,0.52,-21.00,996.00,4850,20240614,-71.65,1325,20241122,3.77,4850,-71.65,20240614,1325,3.77,20241122,4850,-71.65,20240614,1325,3.77,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N diff --git a/226360/price/prices-20241101.csv b/226360/price/prices-20241101.csv index 00e815eb2cb0..48aeb3406c39 100644 --- a/226360/price/prices-20241101.csv +++ b/226360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161051,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241126,151103,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241126,141104,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241126,131059,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241126,121105,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241126,111109,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241126,101117,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241126,091106,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231117,0.00,2555,20231117,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20241125,161038,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231116,0.00,2555,20231116,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20241125,151100,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231116,0.00,2555,20231116,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20241125,141057,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231116,0.00,2555,20231116,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231127,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N diff --git a/226400/price/prices-20241101.csv b/226400/price/prices-20241101.csv index d91597a31905..5f7e96eac8cb 100644 --- a/226400/price/prices-20241101.csv +++ b/226400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161051,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-60,5,-1.16,401733280,78688,59.72,5160,5200,5060,6700,3620,5160,5105.39,1.61,0,-14374,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1054,28.65,1.94,12,0.38,178.00,2633.00,6770,20241106,-24.67,4060,20240610,25.62,6770,-24.67,20241106,4060,25.62,20240610,6770,-24.67,20241106,4060,25.62,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N +20241126,151103,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,-40,5,-0.78,393425610,77061,58.49,5160,5200,5060,6700,3620,5160,5105.38,1.61,0,-13520,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1058,28.76,1.94,12,0.37,178.00,2633.00,6770,20241106,-24.37,4060,20240610,26.11,6770,-24.37,20241106,4060,26.11,20240610,6770,-24.37,20241106,4060,26.11,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N +20241126,141104,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-50,5,-0.97,331465470,64869,49.23,5160,5200,5060,6700,3620,5160,5109.77,1.61,0,-19544,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1056,28.71,1.94,12,0.31,178.00,2633.00,6770,20241106,-24.52,4060,20240610,25.86,6770,-24.52,20241106,4060,25.86,20240610,6770,-24.52,20241106,4060,25.86,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N +20241126,131100,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-50,5,-0.97,323117180,63232,47.99,5160,5200,5060,6700,3620,5160,5110.03,1.61,0,-18772,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1056,28.71,1.94,12,0.31,178.00,2633.00,6770,20241106,-24.52,4060,20240610,25.86,6770,-24.52,20241106,4060,25.86,20240610,6770,-24.52,20241106,4060,25.86,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N +20241126,121106,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,-40,5,-0.78,286194290,55966,42.48,5160,5200,5080,6700,3620,5160,5113.72,1.61,0,-15003,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1058,28.76,1.94,12,0.27,178.00,2633.00,6770,20241106,-24.37,4060,20240610,26.11,6770,-24.37,20241106,4060,26.11,20240610,6770,-24.37,20241106,4060,26.11,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N +20241126,111110,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-50,5,-0.97,155286800,30293,22.99,5160,5200,5100,6700,3620,5160,5126.16,1.61,0,-8895,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1056,28.71,1.94,12,0.15,178.00,2633.00,6770,20241106,-24.52,4060,20240610,25.86,6770,-24.52,20241106,4060,25.86,20240610,6770,-24.52,20241106,4060,25.86,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N +20241126,101117,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,0,3,0.00,85172710,16584,12.59,5160,5200,5100,6700,3620,5160,5135.84,1.61,0,-7687,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1066,28.99,1.96,12,0.08,178.00,2633.00,6770,20241106,-23.78,4060,20240610,27.09,6770,-23.78,20241106,4060,27.09,20240610,6770,-23.78,20241106,4060,27.09,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N +20241126,091107,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5190,30,2,0.58,3164540,614,0.47,5160,5200,5150,6700,3620,5160,5153.97,1.61,0,19,5340,5250,5130,5040,4920,5295,5085,103,1540,500,3710,10,1,20661601,1072,29.16,1.97,12,0.00,178.00,2633.00,6770,20241106,-23.34,4060,20240610,27.83,6770,-23.34,20241106,4060,27.83,20240610,6770,-23.34,20241106,4060,27.83,20240610,4.89,N,226400,500,103 억,,332732,N,N,0,N,00,N 20241125,161038,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,130,2,2.58,677917890,131602,77.15,5030,5220,5010,6530,3530,5030,5151.27,1.48,0,25723,5310,5170,5060,4920,4810,5115,4865,103,1500,500,3620,10,1,20661601,1066,28.99,1.96,12,0.64,178.00,2633.00,6770,20241106,-23.78,4060,20240610,27.09,6770,-23.78,20241106,4060,27.09,20240610,6770,-23.78,20241106,4060,27.09,20240610,4.90,N,226400,500,103 억,,304821,N,N,0,N,00,N 20241125,151100,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,130,2,2.58,661048920,128327,75.23,5030,5220,5010,6530,3530,5030,5151.29,1.48,0,24831,5310,5170,5060,4920,4810,5115,4865,103,1500,500,3620,10,1,20661601,1066,28.99,1.96,12,0.62,178.00,2633.00,6770,20241106,-23.78,4060,20240610,27.09,6770,-23.78,20241106,4060,27.09,20240610,6770,-23.78,20241106,4060,27.09,20240610,4.90,N,226400,500,103 억,,304821,N,N,0,N,00,N 20241125,141058,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,130,2,2.58,517690440,100424,58.87,5030,5220,5010,6530,3530,5030,5155.05,1.48,0,19550,5310,5170,5060,4920,4810,5115,4865,103,1500,500,3620,10,1,20661601,1066,28.99,1.96,12,0.49,178.00,2633.00,6770,20241106,-23.78,4060,20240610,27.09,6770,-23.78,20241106,4060,27.09,20240610,6770,-23.78,20241106,4060,27.09,20240610,4.90,N,226400,500,103 억,,304821,N,N,0,N,00,N diff --git a/226440/price/prices-20241101.csv b/226440/price/prices-20241101.csv index 6bc69e01cac3..10f8d2277d1a 100644 --- a/226440/price/prices-20241101.csv +++ b/226440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161052,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241126,151103,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241126,141105,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241126,131100,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241126,121106,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241126,111110,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241126,101118,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241126,091107,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231117,0.00,1530,20231117,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241125,161039,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231116,0.00,1530,20231116,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241125,151101,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231116,0.00,1530,20231116,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241125,141058,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231116,0.00,1530,20231116,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231127,1530,0.00,20231127,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226950/price/prices-20241101.csv b/226950/price/prices-20241101.csv index d18bf6310ec2..ea61e1a7db5a 100644 --- a/226950/price/prices-20241101.csv +++ b/226950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,-50,5,-0.25,4914242890,240987,70.92,20150,21150,19720,26150,14150,20150,20392.39,2.10,0,-6619,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3465,-17.65,6.81,12,1.40,-1139.00,2951.00,32750,20241024,-38.63,8280,20240624,142.75,32750,-38.63,20241024,8280,142.75,20240624,32750,-38.63,20241024,8280,142.75,20240624,0.86,N,226950,500,86 억,,361867,N,N,93,N,00,N +20241126,151103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20300,150,2,0.74,4533563290,222081,65.36,20150,21150,19720,26150,14150,20150,20414.01,2.10,0,-7903,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3499,-17.82,6.88,12,1.29,-1139.00,2951.00,32750,20241024,-38.02,8280,20240624,145.17,32750,-38.02,20241024,8280,145.17,20240624,32750,-38.02,20241024,8280,145.17,20240624,0.86,N,226950,500,86 억,,361867,N,N,62,N,00,N +20241126,141105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20600,450,2,2.23,4229140190,207201,60.98,20150,21150,19720,26150,14150,20150,20410.81,2.10,0,-11727,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3551,-18.09,6.98,12,1.20,-1139.00,2951.00,32750,20241024,-37.10,8280,20240624,148.79,32750,-37.10,20241024,8280,148.79,20240624,32750,-37.10,20241024,8280,148.79,20240624,0.86,N,226950,500,86 억,,361867,N,N,62,N,00,N +20241126,131100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20900,750,2,3.72,3751637640,184100,54.18,20150,21150,19720,26150,14150,20150,20378.26,2.10,0,-4549,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3603,-18.35,7.08,12,1.07,-1139.00,2951.00,32750,20241024,-36.18,8280,20240624,152.42,32750,-36.18,20241024,8280,152.42,20240624,32750,-36.18,20241024,8280,152.42,20240624,0.86,N,226950,500,86 억,,361867,N,N,62,N,00,N +20241126,121106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20500,350,2,1.74,2643535590,130703,38.47,20150,20650,19720,26150,14150,20150,20225.52,2.10,0,5278,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3534,-18.00,6.95,12,0.76,-1139.00,2951.00,32750,20241024,-37.40,8280,20240624,147.58,32750,-37.40,20241024,8280,147.58,20240624,32750,-37.40,20241024,8280,147.58,20240624,0.86,N,226950,500,86 억,,361867,N,N,62,N,00,N +20241126,111110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,250,2,1.24,2187304240,108322,31.88,20150,20650,19720,26150,14150,20150,20192.61,2.10,0,-565,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3517,-17.91,6.91,12,0.63,-1139.00,2951.00,32750,20241024,-37.71,8280,20240624,146.38,32750,-37.71,20241024,8280,146.38,20240624,32750,-37.71,20241024,8280,146.38,20240624,0.86,N,226950,500,86 억,,361867,N,N,62,N,00,N +20241126,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20300,150,2,0.74,1539932240,76310,22.46,20150,20650,19720,26150,14150,20150,20179.95,2.10,0,-10042,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3499,-17.82,6.88,12,0.44,-1139.00,2951.00,32750,20241024,-38.02,8280,20240624,145.17,32750,-38.02,20241024,8280,145.17,20240624,32750,-38.02,20241024,8280,145.17,20240624,0.86,N,226950,500,86 억,,361867,N,N,62,N,00,N +20241126,091107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20550,400,2,1.99,470775760,23193,6.83,20150,20650,19960,26150,14150,20150,20298.18,2.10,0,-9545,21650,20900,19800,19050,17950,21275,19425,86,6000,500,13700,50,1,17238223,3542,-18.04,6.96,12,0.13,-1139.00,2951.00,32750,20241024,-37.25,8280,20240624,148.19,32750,-37.25,20241024,8280,148.19,20240624,32750,-37.25,20241024,8280,148.19,20240624,0.86,N,226950,500,86 억,,361867,N,N,62,N,00,N 20241125,161039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,1640,2,8.86,6725635940,338251,59.51,18700,20550,18700,24050,12960,18510,19883.08,1.86,0,40183,20743,19626,18713,17596,16683,19170,17140,86,5540,500,12580,50,1,17238223,3474,-17.69,6.83,12,1.96,-1139.00,2951.00,32750,20241024,-38.47,8280,20240624,143.36,32750,-38.47,20241024,8280,143.36,20240624,32750,-38.47,20241024,8280,143.36,20240624,0.84,N,226950,500,86 억,,321357,N,N,62,N,00,N 20241125,151101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20250,1740,2,9.40,6581132940,331087,58.25,18700,20550,18700,24050,12960,18510,19877.45,1.86,0,38404,20743,19626,18713,17596,16683,19170,17140,86,5540,500,12580,50,1,17238223,3491,-17.78,6.86,12,1.92,-1139.00,2951.00,32750,20241024,-38.17,8280,20240624,144.57,32750,-38.17,20241024,8280,144.57,20240624,32750,-38.17,20241024,8280,144.57,20240624,0.84,N,226950,500,86 억,,321357,N,N,77,N,00,N 20241125,141058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,1890,2,10.21,5854062890,295238,51.94,18700,20550,18700,24050,12960,18510,19828.39,1.86,0,35440,20743,19626,18713,17596,16683,19170,17140,86,5540,500,12580,50,1,17238223,3517,-17.91,6.91,12,1.71,-1139.00,2951.00,32750,20241024,-37.71,8280,20240624,146.38,32750,-37.71,20241024,8280,146.38,20240624,32750,-37.71,20241024,8280,146.38,20240624,0.84,N,226950,500,86 억,,321357,N,N,77,N,00,N diff --git a/227100/price/prices-20241101.csv b/227100/price/prices-20241101.csv index 015dc67eab57..4f2e23ec1f4f 100644 --- a/227100/price/prices-20241101.csv +++ b/227100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1027,-6,5,-0.58,356369888,346838,48.27,1034,1065,1000,1342,724,1033,1027.48,0.28,0,19651,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,197,-0.40,1.00,12,1.81,-2570.00,1030.00,4600,20231228,-77.67,482,20240828,113.07,3975,-74.16,20240105,482,113.07,20240828,4600,-77.67,20231228,482,113.07,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N +20241126,151104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1023,-10,5,-0.97,348788961,339438,47.24,1034,1065,1000,1342,724,1033,1027.54,0.28,0,20375,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,197,-0.40,0.99,12,1.77,-2570.00,1030.00,4600,20231228,-77.76,482,20240828,112.24,3975,-74.26,20240105,482,112.24,20240828,4600,-77.76,20231228,482,112.24,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N +20241126,141105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,12,2,1.16,237196043,230397,32.07,1034,1061,1008,1342,724,1033,1029.51,0.28,0,18979,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,201,-0.41,1.01,12,1.20,-2570.00,1030.00,4600,20231228,-77.28,482,20240828,116.80,3975,-73.71,20240105,482,116.80,20240828,4600,-77.28,20231228,482,116.80,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N +20241126,131100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1032,-1,5,-0.10,191320869,186403,25.94,1034,1059,1008,1342,724,1033,1026.37,0.28,0,7839,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,198,-0.40,1.00,12,0.97,-2570.00,1030.00,4600,20231228,-77.57,482,20240828,114.11,3975,-74.04,20240105,482,114.11,20240828,4600,-77.57,20231228,482,114.11,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N +20241126,121107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1043,10,2,0.97,165336977,160979,22.41,1034,1059,1008,1342,724,1033,1027.06,0.28,0,5640,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,200,-0.41,1.01,12,0.84,-2570.00,1030.00,4600,20231228,-77.33,482,20240828,116.39,3975,-73.76,20240105,482,116.39,20240828,4600,-77.33,20231228,482,116.39,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N +20241126,111111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,11,2,1.06,148494071,144829,20.16,1034,1059,1008,1342,724,1033,1025.29,0.28,0,1066,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,201,-0.41,1.01,12,0.75,-2570.00,1030.00,4600,20231228,-77.30,482,20240828,116.60,3975,-73.74,20240105,482,116.60,20240828,4600,-77.30,20231228,482,116.60,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N +20241126,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1021,-12,5,-1.16,111968565,109702,15.27,1034,1059,1008,1342,724,1033,1020.63,0.28,0,5592,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,196,-0.40,0.99,12,0.57,-2570.00,1030.00,4600,20231228,-77.80,482,20240828,111.83,3975,-74.31,20240105,482,111.83,20240828,4600,-77.80,20231228,482,111.83,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N +20241126,091108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1030,-3,5,-0.29,25828393,25094,3.49,1034,1059,1008,1342,724,1033,1029.22,0.28,0,1317,1184,1108,1069,993,954,1089,974,96,309,500,700,1,1,19214182,198,-0.40,1.00,12,0.13,-2570.00,1030.00,4600,20231228,-77.61,482,20240828,113.69,3975,-74.09,20240105,482,113.69,20240828,4600,-77.61,20231228,482,113.69,20240828,0.00,N,227100,500,96 억,,54066,N,N,0,N,00,N 20241125,161039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1033,-41,5,-3.82,752254259,704932,27.17,1074,1145,1030,1396,752,1074,1067.13,0.07,0,41026,1454,1264,1160,970,866,1212,918,96,322,500,730,1,1,19214182,198,-0.40,1.00,12,3.67,-2570.00,1030.00,4600,20231228,-77.54,482,20240828,114.32,3975,-74.01,20240105,482,114.32,20240828,4600,-77.54,20231228,482,114.32,20240828,0.00,N,227100,500,96 억,,13151,N,N,0,N,00,N 20241125,151101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1053,-21,5,-1.96,673711634,629708,24.27,1074,1145,1053,1396,752,1074,1069.88,0.07,0,67732,1454,1264,1160,970,866,1212,918,96,322,500,730,1,1,19214182,202,-0.41,1.02,12,3.28,-2570.00,1030.00,4600,20231228,-77.11,482,20240828,118.46,3975,-73.51,20240105,482,118.46,20240828,4600,-77.11,20231228,482,118.46,20240828,0.00,N,227100,500,96 억,,13151,N,N,0,N,00,N 20241125,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1070,-4,5,-0.37,553401114,516065,19.89,1074,1145,1053,1396,752,1074,1072.35,0.07,0,82955,1454,1264,1160,970,866,1212,918,96,322,500,730,1,1,19214182,206,-0.42,1.04,12,2.69,-2570.00,1030.00,4600,20231228,-76.74,482,20240828,121.99,3975,-73.08,20240105,482,121.99,20240828,4600,-76.74,20231228,482,121.99,20240828,0.00,N,227100,500,96 억,,13151,N,N,0,N,00,N diff --git a/227420/price/prices-20241101.csv b/227420/price/prices-20241101.csv index dc9787ba3915..242beae59ec1 100644 --- a/227420/price/prices-20241101.csv +++ b/227420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161053,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241126,151104,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241126,141106,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241126,131101,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241126,121107,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241126,111111,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241126,101119,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241126,091108,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231117,0.00,1808,20231117,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20241125,161040,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231116,0.00,1808,20231116,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20241125,151102,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231116,0.00,1808,20231116,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20241125,141059,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231116,0.00,1808,20231116,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20241101.csv b/227610/price/prices-20241101.csv index 352a6ec6c5aa..028fd915bb0f 100644 --- a/227610/price/prices-20241101.csv +++ b/227610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,7,2,0.52,65524471,49092,83.97,1350,1366,1322,1734,934,1334,1334.73,0.00,0,772,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,477,-167.62,1.51,12,0.14,-8.00,891.00,2555,20231123,-47.51,1096,20241115,22.35,2140,-37.34,20240221,1096,22.35,20241115,2450,-45.27,20231207,1096,22.35,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N +20241126,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1328,-6,5,-0.45,61179992,45833,78.40,1350,1366,1322,1734,934,1334,1334.85,0.00,0,824,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,473,-166.00,1.49,12,0.13,-8.00,891.00,2555,20231123,-48.02,1096,20241115,21.17,2140,-37.94,20240221,1096,21.17,20241115,2450,-45.80,20231207,1096,21.17,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N +20241126,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-12,5,-0.90,58287570,43651,74.66,1350,1366,1322,1734,934,1334,1335.31,0.00,0,1748,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,470,-165.25,1.48,12,0.12,-8.00,891.00,2555,20231123,-48.26,1096,20241115,20.62,2140,-38.22,20240221,1096,20.62,20241115,2450,-46.04,20231207,1096,20.62,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N +20241126,131101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,2,2,0.15,48039917,35924,61.45,1350,1366,1326,1734,934,1334,1337.27,0.00,0,1854,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,475,-167.00,1.50,12,0.10,-8.00,891.00,2555,20231123,-47.71,1096,20241115,21.90,2140,-37.57,20240221,1096,21.90,20241115,2450,-45.47,20231207,1096,21.90,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N +20241126,121107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,0,3,0.00,32694933,24405,41.74,1350,1366,1326,1734,934,1334,1339.68,0.00,0,2016,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,475,-166.75,1.50,12,0.07,-8.00,891.00,2555,20231123,-47.79,1096,20241115,21.72,2140,-37.66,20240221,1096,21.72,20241115,2450,-45.55,20231207,1096,21.72,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N +20241126,111111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1365,31,2,2.32,22757625,16967,29.02,1350,1366,1326,1734,934,1334,1341.29,0.00,0,-64,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,486,-170.62,1.53,12,0.05,-8.00,891.00,2555,20231123,-46.58,1096,20241115,24.54,2140,-36.21,20240221,1096,24.54,20241115,2450,-44.29,20231207,1096,24.54,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N +20241126,101119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,0,3,0.00,5031097,3765,6.44,1350,1350,1326,1734,934,1334,1336.28,0.00,0,-2005,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,475,-166.75,1.50,12,0.01,-8.00,891.00,2555,20231123,-47.79,1096,20241115,21.72,2140,-37.66,20240221,1096,21.72,20241115,2450,-45.55,20231207,1096,21.72,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N +20241126,091108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,2,2,0.15,2247719,1680,2.87,1350,1350,1334,1734,934,1334,1337.93,0.00,0,-1291,1358,1346,1332,1320,1306,1352,1326,178,400,500,960,1,1,35583547,475,-167.00,1.50,12,0.00,-8.00,891.00,2555,20231123,-47.71,1096,20241115,21.90,2140,-37.57,20240221,1096,21.90,20241115,2450,-45.47,20231207,1096,21.90,20241115,0.24,N,227610,500,177 억,,0,N,N,0,N,00,N 20241125,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,-2,5,-0.15,77768329,58461,63.04,1322,1344,1318,1736,936,1336,1330.24,0.00,0,-6371,1432,1384,1347,1299,1262,1365,1280,178,400,500,960,1,1,35583547,475,-166.75,1.50,12,0.16,-8.00,891.00,2555,20231123,-47.79,1096,20241115,21.72,2140,-37.66,20240221,1096,21.72,20241115,2450,-45.55,20231207,1096,21.72,20241115,0.45,N,227610,500,177 억,,0,N,N,0,N,00,N 20241125,151102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,-4,5,-0.30,74383275,55921,60.30,1322,1344,1318,1736,936,1336,1330.15,0.00,0,-6044,1432,1384,1347,1299,1262,1365,1280,178,400,500,960,1,1,35583547,474,-166.50,1.49,12,0.16,-8.00,891.00,2555,20231123,-47.87,1096,20241115,21.53,2140,-37.76,20240221,1096,21.53,20241115,2450,-45.63,20231207,1096,21.53,20241115,0.45,N,227610,500,177 억,,0,N,N,0,N,00,N 20241125,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1342,6,2,0.45,51450830,38657,41.69,1322,1344,1318,1736,936,1336,1330.96,0.00,0,-6182,1432,1384,1347,1299,1262,1365,1280,178,400,500,960,1,1,35583547,478,-167.75,1.51,12,0.11,-8.00,891.00,2555,20231123,-47.48,1096,20241115,22.45,2140,-37.29,20240221,1096,22.45,20241115,2450,-45.22,20231207,1096,22.45,20241115,0.45,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20241101.csv b/227840/price/prices-20241101.csv index 76631d817ffc..9099f65b89e6 100644 --- a/227840/price/prices-20241101.csv +++ b/227840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161053,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10730,10,2,0.09,64548450,6034,72.33,10720,10740,10620,13930,7510,10720,10697.39,2.68,0,-99,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,977,3.35,0.36,12,0.07,3205.00,29424.00,11810,20240508,-9.14,10100,20240806,6.24,11810,-9.14,20240508,10100,6.24,20240806,11810,-9.14,20240508,10100,6.24,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N +20241126,151105,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10720,0,3,0.00,63818810,5966,71.52,10720,10740,10620,13930,7510,10720,10697.09,2.68,0,-97,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,976,3.34,0.36,12,0.07,3205.00,29424.00,11810,20240508,-9.23,10100,20240806,6.14,11810,-9.23,20240508,10100,6.14,20240806,11810,-9.23,20240508,10100,6.14,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N +20241126,141106,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10730,10,2,0.09,58144600,5437,65.18,10720,10740,10620,13930,7510,10720,10694.24,2.68,0,-287,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,977,3.35,0.36,12,0.06,3205.00,29424.00,11810,20240508,-9.14,10100,20240806,6.24,11810,-9.14,20240508,10100,6.24,20240806,11810,-9.14,20240508,10100,6.24,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N +20241126,131101,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10740,20,2,0.19,48990140,4584,54.95,10720,10740,10620,13930,7510,10720,10687.20,2.68,0,213,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,977,3.35,0.37,12,0.05,3205.00,29424.00,11810,20240508,-9.06,10100,20240806,6.34,11810,-9.06,20240508,10100,6.34,20240806,11810,-9.06,20240508,10100,6.34,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N +20241126,121108,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10710,-10,5,-0.09,46974820,4396,52.70,10720,10730,10620,13930,7510,10720,10685.81,2.68,0,212,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,975,3.34,0.36,12,0.05,3205.00,29424.00,11810,20240508,-9.31,10100,20240806,6.04,11810,-9.31,20240508,10100,6.04,20240806,11810,-9.31,20240508,10100,6.04,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N +20241126,111112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10680,-40,5,-0.37,35508590,3322,39.82,10720,10730,10620,13930,7510,10720,10688.92,2.68,0,162,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,972,3.33,0.36,12,0.04,3205.00,29424.00,11810,20240508,-9.57,10100,20240806,5.74,11810,-9.57,20240508,10100,5.74,20240806,11810,-9.57,20240508,10100,5.74,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N +20241126,101120,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10680,-40,5,-0.37,28192630,2639,31.64,10720,10730,10620,13930,7510,10720,10683.07,2.68,0,241,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,972,3.33,0.36,12,0.03,3205.00,29424.00,11810,20240508,-9.57,10100,20240806,5.74,11810,-9.57,20240508,10100,5.74,20240806,11810,-9.57,20240508,10100,5.74,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N +20241126,091108,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10690,-30,5,-0.28,9175800,856,10.26,10720,10720,10690,13930,7510,10720,10719.39,2.68,0,-19,10826,10772,10686,10632,10546,10800,10660,455,3210,5000,7710,10,1,9100836,973,3.34,0.36,12,0.01,3205.00,29424.00,11810,20240508,-9.48,10100,20240806,5.84,11810,-9.48,20240508,10100,5.84,20240806,11810,-9.48,20240508,10100,5.84,20240806,0.39,N,227840,5000,455 억,,244159,N,N,0,N,00,N 20241125,161040,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10720,80,2,0.75,88941820,8342,119.75,10640,10740,10600,13830,7450,10640,10661.93,2.69,0,-1112,10793,10716,10623,10546,10453,10670,10500,455,3190,5000,7660,10,1,9100836,976,3.34,0.36,12,0.09,3205.00,29424.00,11810,20240508,-9.23,10100,20240806,6.14,11810,-9.23,20240508,10100,6.14,20240806,11810,-9.23,20240508,10100,6.14,20240806,0.38,N,227840,5000,455 억,,244856,N,N,0,N,00,N 20241125,151102,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10680,40,2,0.38,87784090,8234,118.20,10640,10740,10600,13830,7450,10640,10661.17,2.69,0,-1107,10793,10716,10623,10546,10453,10670,10500,455,3190,5000,7660,10,1,9100836,972,3.33,0.36,12,0.09,3205.00,29424.00,11810,20240508,-9.57,10100,20240806,5.74,11810,-9.57,20240508,10100,5.74,20240806,11810,-9.57,20240508,10100,5.74,20240806,0.38,N,227840,5000,455 억,,244856,N,N,0,N,00,N 20241125,141100,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10670,30,2,0.28,62550010,5875,84.34,10640,10700,10600,13830,7450,10640,10646.81,2.69,0,-38,10793,10716,10623,10546,10453,10670,10500,455,3190,5000,7660,10,1,9100836,971,3.33,0.36,12,0.06,3205.00,29424.00,11810,20240508,-9.65,10100,20240806,5.64,11810,-9.65,20240508,10100,5.64,20240806,11810,-9.65,20240508,10100,5.64,20240806,0.38,N,227840,5000,455 억,,244856,N,N,0,N,00,N diff --git a/227950/price/prices-20241101.csv b/227950/price/prices-20241101.csv index 0c8223c16a93..da14e3adee9f 100644 --- a/227950/price/prices-20241101.csv +++ b/227950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,488,14,2,2.95,278119003,586990,12.36,475,493,459,616,332,474,473.80,0.94,0,-33620,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,505,4.69,0.45,12,0.57,104.00,1074.00,849,20240314,-42.52,405,20241028,20.49,849,-42.52,20240314,405,20.49,20241028,849,-42.52,20240314,405,20.49,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N +20241126,151105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,3,2,0.63,239694106,507779,10.70,475,493,459,616,332,474,472.04,0.94,0,-27189,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,494,4.59,0.44,12,0.49,104.00,1074.00,849,20240314,-43.82,405,20241028,17.78,849,-43.82,20240314,405,17.78,20241028,849,-43.82,20240314,405,17.78,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N +20241126,141107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,470,-4,5,-0.84,215767604,457667,9.64,475,493,459,616,332,474,471.45,0.94,0,-22343,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,487,4.52,0.44,12,0.44,104.00,1074.00,849,20240314,-44.64,405,20241028,16.05,849,-44.64,20240314,405,16.05,20241028,849,-44.64,20240314,405,16.05,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N +20241126,131102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,474,0,3,0.00,160837099,343024,7.23,475,479,459,616,332,474,468.88,0.94,0,-34726,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,491,4.56,0.44,12,0.33,104.00,1074.00,849,20240314,-44.17,405,20241028,17.04,849,-44.17,20240314,405,17.04,20241028,849,-44.17,20240314,405,17.04,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N +20241126,121108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,474,0,3,0.00,143654841,306676,6.46,475,479,459,616,332,474,468.43,0.94,0,-24740,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,491,4.56,0.44,12,0.30,104.00,1074.00,849,20240314,-44.17,405,20241028,17.04,849,-44.17,20240314,405,17.04,20241028,849,-44.17,20240314,405,17.04,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N +20241126,111112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,-3,5,-0.63,119955996,256148,5.40,475,477,459,616,332,474,468.31,0.94,0,-15286,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,488,4.53,0.44,12,0.25,104.00,1074.00,849,20240314,-44.52,405,20241028,16.30,849,-44.52,20240314,405,16.30,20241028,849,-44.52,20240314,405,16.30,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N +20241126,101120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,474,0,3,0.00,91052913,194894,4.11,475,477,459,616,332,474,467.19,0.94,0,-2641,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,491,4.56,0.44,12,0.19,104.00,1074.00,849,20240314,-44.17,405,20241028,17.04,849,-44.17,20240314,405,17.04,20241028,849,-44.17,20240314,405,17.04,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N +20241126,091109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,468,-6,5,-1.27,42623453,91008,1.92,475,477,459,616,332,474,468.35,0.94,0,-9077,584,529,495,440,406,512,423,104,142,100,340,1,1,103575530,485,4.50,0.44,12,0.09,104.00,1074.00,849,20240314,-44.88,405,20241028,15.56,849,-44.88,20240314,405,15.56,20241028,849,-44.88,20240314,405,15.56,20241028,1.22,N,227950,100,103 억,,976551,N,N,0,N,00,N 20241125,161041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,474,-6,5,-1.25,2472683458,4730909,890.44,494,550,461,624,336,480,522.67,0.70,0,314169,502,490,482,470,462,487,467,104,144,100,340,1,1,103575530,491,4.56,0.44,12,4.57,104.00,1074.00,849,20240314,-44.17,405,20241028,17.04,849,-44.17,20240314,405,17.04,20241028,849,-44.17,20240314,405,17.04,20241028,1.20,N,227950,100,103 억,,720263,N,N,0,N,00,N 20241125,151103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,-3,5,-0.62,2434745084,4651056,875.41,494,550,461,624,336,480,523.48,0.70,0,314299,502,490,482,470,462,487,467,104,144,100,340,1,1,103575530,494,4.59,0.44,12,4.49,104.00,1074.00,849,20240314,-43.82,405,20241028,17.78,849,-43.82,20240314,405,17.78,20241028,849,-43.82,20240314,405,17.78,20241028,1.20,N,227950,100,103 억,,720263,N,N,0,N,00,N 20241125,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,491,11,2,2.29,2297258087,4364489,821.47,494,550,485,624,336,480,526.35,0.70,0,287642,502,490,482,470,462,487,467,104,144,100,340,1,1,103575530,509,4.72,0.46,12,4.21,104.00,1074.00,849,20240314,-42.17,405,20241028,21.23,849,-42.17,20240314,405,21.23,20241028,849,-42.17,20240314,405,21.23,20241028,1.20,N,227950,100,103 억,,720263,N,N,0,N,00,N diff --git a/228340/price/prices-20241101.csv b/228340/price/prices-20241101.csv index 06fc66adb277..00470f46f200 100644 --- a/228340/price/prices-20241101.csv +++ b/228340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,-22,5,-1.19,33531256,18314,262.75,1852,1856,1827,2405,1297,1852,1830.91,0.49,0,1037,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,366,7.09,0.29,12,0.09,258.00,6404.00,2920,20231121,-37.33,1782,20241119,2.69,2705,-32.35,20240403,1782,2.69,20241119,2890,-36.68,20231127,1782,2.69,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N +20241126,151106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1844,-8,5,-0.43,33450584,18270,262.12,1852,1856,1827,2405,1297,1852,1830.90,0.49,0,1044,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,369,7.15,0.29,12,0.09,258.00,6404.00,2920,20231121,-36.85,1782,20241119,3.48,2705,-31.83,20240403,1782,3.48,20241119,2890,-36.19,20231127,1782,3.48,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N +20241126,141107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1852,0,3,0.00,9297288,5055,72.53,1852,1856,1830,2405,1297,1852,1839.23,0.49,0,994,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,370,7.18,0.29,12,0.03,258.00,6404.00,2920,20231121,-36.58,1782,20241119,3.93,2705,-31.53,20240403,1782,3.93,20241119,2890,-35.92,20231127,1782,3.93,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N +20241126,131102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1856,4,2,0.22,3785428,2048,29.38,1852,1856,1830,2405,1297,1852,1848.35,0.49,0,-42,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,371,7.19,0.29,12,0.01,258.00,6404.00,2920,20231121,-36.44,1782,20241119,4.15,2705,-31.39,20240403,1782,4.15,20241119,2890,-35.78,20231127,1782,4.15,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N +20241126,121108,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1853,1,2,0.05,3568621,1931,27.70,1852,1853,1830,2405,1297,1852,1848.07,0.49,0,-42,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,371,7.18,0.29,12,0.01,258.00,6404.00,2920,20231121,-36.54,1782,20241119,3.98,2705,-31.50,20240403,1782,3.98,20241119,2890,-35.88,20231127,1782,3.98,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N +20241126,111112,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1853,1,2,0.05,2242233,1212,17.39,1852,1853,1830,2405,1297,1852,1850.03,0.49,0,-43,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,371,7.18,0.29,12,0.01,258.00,6404.00,2920,20231121,-36.54,1782,20241119,3.98,2705,-31.50,20240403,1782,3.98,20241119,2890,-35.88,20231127,1782,3.98,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N +20241126,101120,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1849,-3,5,-0.16,329246,179,2.57,1852,1852,1830,2405,1297,1852,1839.36,0.49,0,22,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,370,7.17,0.29,12,0.00,258.00,6404.00,2920,20231121,-36.68,1782,20241119,3.76,2705,-31.65,20240403,1782,3.76,20241119,2890,-36.02,20231127,1782,3.76,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N +20241126,091109,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1849,-3,5,-0.16,20369,11,0.16,1852,1852,1849,2405,1297,1852,1851.73,0.49,0,-10,1879,1865,1845,1831,1811,1872,1838,100,553,500,1290,1,1,20000000,370,7.17,0.29,12,0.00,258.00,6404.00,2920,20231121,-36.68,1782,20241119,3.76,2705,-31.65,20240403,1782,3.76,20241119,2890,-36.02,20231127,1782,3.76,20241119,0.01,N,228340,500,100 억,,98157,N,N,0,N,00,N 20241125,161041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1852,6,2,0.33,12822633,6970,51.34,1850,1859,1825,2395,1293,1846,1839.69,0.49,0,-145,1883,1864,1827,1808,1771,1874,1818,100,549,500,1290,1,1,20000000,370,7.18,0.29,12,0.03,258.00,6404.00,2920,20231121,-36.58,1782,20241119,3.93,2705,-31.53,20240403,1782,3.93,20241119,2890,-35.92,20231127,1782,3.93,20241119,0.06,N,228340,500,100 억,,98302,N,N,0,N,00,N 20241125,151103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1853,7,2,0.38,11537250,6270,46.18,1850,1859,1825,2395,1293,1846,1840.07,0.49,0,-145,1883,1864,1827,1808,1771,1874,1818,100,549,500,1290,1,1,20000000,371,7.18,0.29,12,0.03,258.00,6404.00,2920,20231121,-36.54,1782,20241119,3.98,2705,-31.50,20240403,1782,3.98,20241119,2890,-35.88,20231127,1782,3.98,20241119,0.06,N,228340,500,100 억,,98302,N,N,0,N,00,N 20241125,141100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1854,8,2,0.43,9098128,4944,36.41,1850,1859,1825,2395,1293,1846,1840.24,0.49,0,55,1883,1864,1827,1808,1771,1874,1818,100,549,500,1290,1,1,20000000,371,7.19,0.29,12,0.02,258.00,6404.00,2920,20231121,-36.51,1782,20241119,4.04,2705,-31.46,20240403,1782,4.04,20241119,2890,-35.85,20231127,1782,4.04,20241119,0.06,N,228340,500,100 억,,98302,N,N,0,N,00,N diff --git a/228670/price/prices-20241101.csv b/228670/price/prices-20241101.csv index d8604c527272..5910431de6ca 100644 --- a/228670/price/prices-20241101.csv +++ b/228670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161054,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6150,-60,5,-0.97,232912230,38051,35.66,6230,6230,6080,8070,4350,6210,6120.52,11.91,0,1951,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,953,-44.24,0.75,12,0.25,-139.00,8212.00,25700,20231121,-76.07,5900,20241122,4.24,25100,-75.50,20240109,5900,4.24,20241122,25100,-75.50,20240109,5900,4.24,20241122,4.08,N,228670,500,77 억,,1845928,N,N,4,N,00,N +20241126,151106,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6150,-60,5,-0.97,224005780,36602,34.30,6230,6230,6080,8070,4350,6210,6119.59,11.91,0,1523,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,953,-44.24,0.75,12,0.24,-139.00,8212.00,25700,20231121,-76.07,5900,20241122,4.24,25100,-75.50,20240109,5900,4.24,20241122,25100,-75.50,20240109,5900,4.24,20241122,4.08,N,228670,500,77 억,,1845928,N,N,5,N,00,N +20241126,141107,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6130,-80,5,-1.29,203802490,33304,31.21,6230,6230,6080,8070,4350,6210,6118.95,11.91,0,89,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,950,-44.10,0.75,12,0.21,-139.00,8212.00,25700,20231121,-76.15,5900,20241122,3.90,25100,-75.58,20240109,5900,3.90,20241122,25100,-75.58,20240109,5900,3.90,20241122,4.08,N,228670,500,77 억,,1845928,N,N,5,N,00,N +20241126,131102,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6110,-100,5,-1.61,184725220,30186,28.29,6230,6230,6080,8070,4350,6210,6119.01,11.91,0,375,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,947,-43.96,0.74,12,0.19,-139.00,8212.00,25700,20231121,-76.23,5900,20241122,3.56,25100,-75.66,20240109,5900,3.56,20241122,25100,-75.66,20240109,5900,3.56,20241122,4.08,N,228670,500,77 억,,1845928,N,N,5,N,00,N +20241126,121109,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6130,-80,5,-1.29,157598910,25739,24.12,6230,6230,6080,8070,4350,6210,6122.33,11.91,0,910,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,950,-44.10,0.75,12,0.17,-139.00,8212.00,25700,20231121,-76.15,5900,20241122,3.90,25100,-75.58,20240109,5900,3.90,20241122,25100,-75.58,20240109,5900,3.90,20241122,4.08,N,228670,500,77 억,,1845928,N,N,5,N,00,N +20241126,111112,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6110,-100,5,-1.61,125929060,20555,19.26,6230,6230,6080,8070,4350,6210,6125.69,11.91,0,65,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,947,-43.96,0.74,12,0.13,-139.00,8212.00,25700,20231121,-76.23,5900,20241122,3.56,25100,-75.66,20240109,5900,3.56,20241122,25100,-75.66,20240109,5900,3.56,20241122,4.08,N,228670,500,77 억,,1845928,N,N,5,N,00,N +20241126,101120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6120,-90,5,-1.45,91293510,14881,13.95,6230,6230,6080,8070,4350,6210,6133.96,11.91,0,-2262,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,948,-44.03,0.75,12,0.10,-139.00,8212.00,25700,20231121,-76.19,5900,20241122,3.73,25100,-75.62,20240109,5900,3.73,20241122,25100,-75.62,20240109,5900,3.73,20241122,4.08,N,228670,500,77 억,,1845928,N,N,5,N,00,N +20241126,091109,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6170,-40,5,-0.64,42359330,6873,6.44,6230,6230,6130,8070,4350,6210,6161.85,11.91,0,-1044,6450,6330,6120,6000,5790,6390,6060,77,1860,500,4340,10,1,15495254,956,-44.39,0.75,12,0.04,-139.00,8212.00,25700,20231121,-75.99,5900,20241122,4.58,25100,-75.42,20240109,5900,4.58,20241122,25100,-75.42,20240109,5900,4.58,20241122,4.08,N,228670,500,77 억,,1845928,N,N,5,N,00,N 20241125,161041,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6210,230,2,3.85,648898350,106239,37.55,5940,6240,5910,7770,4190,5980,6107.85,11.59,0,56052,6713,6346,6123,5756,5533,6235,5645,77,1790,500,4180,10,1,15495254,962,-44.68,0.76,12,0.69,-139.00,8212.00,25700,20231121,-75.84,5900,20241122,5.25,25100,-75.26,20240109,5900,5.25,20241122,25100,-75.26,20240109,5900,5.25,20241122,4.09,N,228670,500,77 억,,1796142,N,N,5,N,00,N 20241125,151103,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6080,100,2,1.67,623164620,102090,36.09,5940,6240,5910,7770,4190,5980,6104.07,11.59,0,56888,6713,6346,6123,5756,5533,6235,5645,77,1790,500,4180,10,1,15495254,942,-43.74,0.74,12,0.66,-139.00,8212.00,25700,20231121,-76.34,5900,20241122,3.05,25100,-75.78,20240109,5900,3.05,20241122,25100,-75.78,20240109,5900,3.05,20241122,4.09,N,228670,500,77 억,,1796142,N,N,9,N,00,N 20241125,141100,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6120,140,2,2.34,485930090,79579,28.13,5940,6240,5910,7770,4190,5980,6106.26,11.59,0,43535,6713,6346,6123,5756,5533,6235,5645,77,1790,500,4180,10,1,15495254,948,-44.03,0.75,12,0.51,-139.00,8212.00,25700,20231121,-76.19,5900,20241122,3.73,25100,-75.62,20240109,5900,3.73,20241122,25100,-75.62,20240109,5900,3.73,20241122,4.09,N,228670,500,77 억,,1796142,N,N,9,N,00,N diff --git a/228760/price/prices-20241101.csv b/228760/price/prices-20241101.csv index f9a383033547..38d58a1cf676 100644 --- a/228760/price/prices-20241101.csv +++ b/228760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161054,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13760,-410,5,-2.89,2387728390,172478,35.32,14190,14290,13690,18420,9920,14170,13843.75,0.00,0,-10460,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3352,-37.70,2.55,12,0.71,-365.00,5402.00,27950,20240110,-50.77,13350,20241125,3.07,27950,-50.77,20240110,13350,3.07,20241125,27950,-50.77,20240110,13350,3.07,20241125,1.54,N,228760,500,121 억,,0,N,N,123,N,00,N +20241126,151106,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13760,-410,5,-2.89,2314147770,167131,34.23,14190,14290,13690,18420,9920,14170,13846.31,0.00,0,-10260,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3352,-37.70,2.55,12,0.69,-365.00,5402.00,27950,20240110,-50.77,13350,20241125,3.07,27950,-50.77,20240110,13350,3.07,20241125,27950,-50.77,20240110,13350,3.07,20241125,1.54,N,228760,500,121 억,,0,N,N,97,N,00,N +20241126,141107,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13760,-410,5,-2.89,2162173970,156081,31.97,14190,14290,13690,18420,9920,14170,13852.89,0.00,0,-9275,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3352,-37.70,2.55,12,0.64,-365.00,5402.00,27950,20240110,-50.77,13350,20241125,3.07,27950,-50.77,20240110,13350,3.07,20241125,27950,-50.77,20240110,13350,3.07,20241125,1.54,N,228760,500,121 억,,0,N,N,97,N,00,N +20241126,131103,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13790,-380,5,-2.68,1939379790,139879,28.65,14190,14290,13690,18420,9920,14170,13864.69,0.00,0,-9576,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3360,-37.78,2.55,12,0.57,-365.00,5402.00,27950,20240110,-50.66,13350,20241125,3.30,27950,-50.66,20240110,13350,3.30,20241125,27950,-50.66,20240110,13350,3.30,20241125,1.54,N,228760,500,121 억,,0,N,N,97,N,00,N +20241126,121109,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13780,-390,5,-2.75,1789427470,128997,26.42,14190,14290,13690,18420,9920,14170,13871.85,0.00,0,-9354,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3357,-37.75,2.55,12,0.53,-365.00,5402.00,27950,20240110,-50.70,13350,20241125,3.22,27950,-50.70,20240110,13350,3.22,20241125,27950,-50.70,20240110,13350,3.22,20241125,1.54,N,228760,500,121 억,,0,N,N,97,N,00,N +20241126,111113,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13840,-330,5,-2.33,1370334470,98552,20.18,14190,14290,13780,18420,9920,14170,13904.68,0.00,0,-5815,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3372,-37.92,2.56,12,0.40,-365.00,5402.00,27950,20240110,-50.48,13350,20241125,3.67,27950,-50.48,20240110,13350,3.67,20241125,27950,-50.48,20240110,13350,3.67,20241125,1.54,N,228760,500,121 억,,0,N,N,97,N,00,N +20241126,101121,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13860,-310,5,-2.19,1043402320,74909,15.34,14190,14290,13780,18420,9920,14170,13928.92,0.00,0,-5168,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3377,-37.97,2.57,12,0.31,-365.00,5402.00,27950,20240110,-50.41,13350,20241125,3.82,27950,-50.41,20240110,13350,3.82,20241125,27950,-50.41,20240110,13350,3.82,20241125,1.54,N,228760,500,121 억,,0,N,N,97,N,00,N +20241126,091110,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13990,-180,5,-1.27,302481810,21559,4.42,14190,14290,13890,18420,9920,14170,14030.41,0.00,0,-2602,14783,14476,13913,13606,13043,14630,13760,122,4250,500,10200,10,1,24362333,3408,-38.33,2.59,12,0.09,-365.00,5402.00,27950,20240110,-49.95,13350,20241125,4.79,27950,-49.95,20240110,13350,4.79,20241125,27950,-49.95,20240110,13350,4.79,20241125,1.54,N,228760,500,121 억,,0,N,N,97,N,00,N 20241125,161041,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,14170,-880,5,-5.85,6746928040,488012,352.17,13360,14220,13350,19560,10540,15050,13825.13,0.00,0,-1294,15603,15326,15143,14866,14683,15235,14775,122,4510,500,10830,10,1,24362333,3452,-38.82,2.62,12,2.00,-365.00,5402.00,27950,20240110,-49.30,13350,20241125,6.14,27950,-49.30,20240110,13350,6.14,20241125,27950,-49.30,20240110,13350,6.14,20241125,1.50,N,228760,500,121 억,,0,N,N,97,N,00,N 20241125,151104,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,14120,-930,5,-6.18,6545841370,473816,341.93,13360,14220,13350,19560,10540,15050,13815.15,0.00,0,-1207,15603,15326,15143,14866,14683,15235,14775,122,4510,500,10830,10,1,24362333,3440,-38.68,2.61,12,1.94,-365.00,5402.00,27950,20240110,-49.48,13350,20241125,5.77,27950,-49.48,20240110,13350,5.77,20241125,27950,-49.48,20240110,13350,5.77,20241125,1.50,N,228760,500,121 억,,0,N,N,33,N,00,N 20241125,141101,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,14040,-1010,5,-6.71,6289343280,455605,328.78,13360,14220,13350,19560,10540,15050,13804.38,0.00,0,-1605,15603,15326,15143,14866,14683,15235,14775,122,4510,500,10830,10,1,24362333,3420,-38.47,2.60,12,1.87,-365.00,5402.00,27950,20240110,-49.77,13350,20241125,5.17,27950,-49.77,20240110,13350,5.17,20241125,27950,-49.77,20240110,13350,5.17,20241125,1.50,N,228760,500,121 억,,0,N,N,33,N,00,N diff --git a/228850/price/prices-20241101.csv b/228850/price/prices-20241101.csv index 2e04c990aa0d..6361d07791c2 100644 --- a/228850/price/prices-20241101.csv +++ b/228850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-60,5,-0.91,34888080,5321,129.28,6590,6630,6540,8580,4620,6600,6556.68,2.03,0,-211,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1085,5.54,0.42,12,0.03,1181.00,15443.00,9520,20231214,-31.30,6300,20241115,3.81,9430,-30.65,20240219,6300,3.81,20241115,9520,-31.30,20231214,6300,3.81,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N +20241126,151107,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,-40,5,-0.61,31127460,4746,115.31,6590,6630,6540,8580,4620,6600,6558.67,2.03,0,-211,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1088,5.55,0.42,12,0.03,1181.00,15443.00,9520,20231214,-31.09,6300,20241115,4.13,9430,-30.43,20240219,6300,4.13,20241115,9520,-31.09,20231214,6300,4.13,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N +20241126,141108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,-40,5,-0.61,14553440,2217,53.86,6590,6630,6550,8580,4620,6600,6564.47,2.03,0,-158,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1088,5.55,0.42,12,0.01,1181.00,15443.00,9520,20231214,-31.09,6300,20241115,4.13,9430,-30.43,20240219,6300,4.13,20241115,9520,-31.09,20231214,6300,4.13,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N +20241126,131103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,-40,5,-0.61,9168420,1396,33.92,6590,6630,6550,8580,4620,6600,6567.64,2.03,0,-153,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1088,5.55,0.42,12,0.01,1181.00,15443.00,9520,20231214,-31.09,6300,20241115,4.13,9430,-30.43,20240219,6300,4.13,20241115,9520,-31.09,20231214,6300,4.13,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N +20241126,121109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-30,5,-0.45,9043720,1377,33.45,6590,6630,6550,8580,4620,6600,6567.70,2.03,0,-152,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1090,5.56,0.43,12,0.01,1181.00,15443.00,9520,20231214,-30.99,6300,20241115,4.29,9430,-30.33,20240219,6300,4.29,20241115,9520,-30.99,20231214,6300,4.29,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N +20241126,111113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,0,3,0.00,6256620,952,23.13,6590,6630,6550,8580,4620,6600,6572.08,2.03,0,-150,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1095,5.59,0.43,12,0.01,1181.00,15443.00,9520,20231214,-30.67,6300,20241115,4.76,9430,-30.01,20240219,6300,4.76,20241115,9520,-30.67,20231214,6300,4.76,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N +20241126,101121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-50,5,-0.76,4873060,742,18.03,6590,6630,6550,8580,4620,6600,6567.47,2.03,0,-149,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1087,5.55,0.42,12,0.00,1181.00,15443.00,9520,20231214,-31.20,6300,20241115,3.97,9430,-30.54,20240219,6300,3.97,20241115,9520,-31.20,20231214,6300,3.97,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N +20241126,091110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,-40,5,-0.61,538060,82,1.99,6590,6630,6560,8580,4620,6600,6561.71,2.03,0,29,6653,6626,6573,6546,6493,6640,6560,83,1980,500,4750,10,1,16591014,1088,5.55,0.42,12,0.00,1181.00,15443.00,9520,20231214,-31.09,6300,20241115,4.13,9430,-30.43,20240219,6300,4.13,20241115,9520,-31.09,20231214,6300,4.13,20241115,0.55,N,228850,500,82 억,,337533,N,N,0,N,00,N 20241125,161042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,70,2,1.07,26981250,4115,39.48,6530,6600,6520,8480,4580,6530,6556.80,2.03,0,177,6690,6610,6520,6440,6350,6650,6480,83,1950,500,4700,10,1,16591014,1095,5.59,0.43,12,0.02,1181.00,15443.00,9520,20231214,-30.67,6300,20241115,4.76,9430,-30.01,20240219,6300,4.76,20241115,9520,-30.67,20231214,6300,4.76,20241115,0.55,N,228850,500,82 억,,337356,N,N,0,N,00,N 20241125,151104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,40,2,0.61,26321250,4015,38.52,6530,6600,6520,8480,4580,6530,6555.73,2.03,0,177,6690,6610,6520,6440,6350,6650,6480,83,1950,500,4700,10,1,16591014,1090,5.56,0.43,12,0.02,1181.00,15443.00,9520,20231214,-30.99,6300,20241115,4.29,9430,-30.33,20240219,6300,4.29,20241115,9520,-30.99,20231214,6300,4.29,20241115,0.55,N,228850,500,82 억,,337356,N,N,0,N,00,N 20241125,141101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6520,-10,5,-0.15,16096220,2456,23.56,6530,6600,6520,8480,4580,6530,6553.84,2.03,0,-25,6690,6610,6520,6440,6350,6650,6480,83,1950,500,4700,10,1,16591014,1082,5.52,0.42,12,0.01,1181.00,15443.00,9520,20231214,-31.51,6300,20241115,3.49,9430,-30.86,20240219,6300,3.49,20241115,9520,-31.51,20231214,6300,3.49,20241115,0.55,N,228850,500,82 억,,337356,N,N,0,N,00,N diff --git a/229000/price/prices-20241101.csv b/229000/price/prices-20241101.csv index 35f345e573a3..e080e37bcc3d 100644 --- a/229000/price/prices-20241101.csv +++ b/229000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1869,82,2,4.59,871145764,442469,1354.81,1809,2130,1791,2320,1251,1787,1968.97,0.50,0,-11994,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,285,-1.14,1.85,12,2.90,-1646.00,1012.00,6980,20231117,-73.22,1701,20241121,9.88,6340,-70.52,20240117,1701,9.88,20241121,6380,-70.71,20231205,1701,9.88,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N +20241126,151107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1869,82,2,4.59,864786331,439066,1344.40,1809,2130,1791,2320,1251,1787,1969.60,0.50,0,-12086,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,285,-1.14,1.85,12,2.88,-1646.00,1012.00,6980,20231117,-73.22,1701,20241121,9.88,6340,-70.52,20240117,1701,9.88,20241121,6380,-70.71,20231205,1701,9.88,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N +20241126,141108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1861,74,2,4.14,842466814,427141,1307.88,1809,2130,1791,2320,1251,1787,1972.34,0.50,0,-18352,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,284,-1.13,1.84,12,2.80,-1646.00,1012.00,6980,20231117,-73.34,1701,20241121,9.41,6340,-70.65,20240117,1701,9.41,20241121,6380,-70.83,20231205,1701,9.41,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N +20241126,131103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,55,2,3.08,837260731,424327,1299.27,1809,2130,1791,2320,1251,1787,1973.15,0.50,0,-20253,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,281,-1.12,1.82,12,2.78,-1646.00,1012.00,6980,20231117,-73.61,1701,20241121,8.29,6340,-70.95,20240117,1701,8.29,20241121,6380,-71.13,20231205,1701,8.29,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N +20241126,121110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1866,79,2,4.42,778440903,392423,1201.58,1809,2130,1791,2320,1251,1787,1983.68,0.50,0,-27268,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,284,-1.13,1.84,12,2.57,-1646.00,1012.00,6980,20231117,-73.27,1701,20241121,9.70,6340,-70.57,20240117,1701,9.70,20241121,6380,-70.75,20231205,1701,9.70,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N +20241126,111113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1814,27,2,1.51,13814723,7648,23.42,1809,1819,1791,2320,1251,1787,1806.32,0.50,0,4473,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,277,-1.10,1.79,12,0.05,-1646.00,1012.00,6980,20231117,-74.01,1701,20241121,6.64,6340,-71.39,20240117,1701,6.64,20241121,6380,-71.57,20231205,1701,6.64,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N +20241126,101121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1804,17,2,0.95,10536141,5837,17.87,1809,1809,1791,2320,1251,1787,1805.06,0.50,0,4348,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,275,-1.10,1.78,12,0.04,-1646.00,1012.00,6980,20231117,-74.15,1701,20241121,6.06,6340,-71.55,20240117,1701,6.06,20241121,6380,-71.72,20231205,1701,6.06,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N +20241126,091111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1805,18,2,1.01,8238803,4562,13.97,1809,1809,1791,2320,1251,1787,1805.96,0.50,0,3731,1848,1817,1779,1748,1710,1833,1764,76,533,500,1070,1,1,15244005,275,-1.10,1.78,12,0.03,-1646.00,1012.00,6980,20231117,-74.14,1701,20241121,6.11,6340,-71.53,20240117,1701,6.11,20241121,6380,-71.71,20231205,1701,6.11,20241121,0.17,N,229000,500,76 억,,75563,N,N,0,N,00,N 20241125,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1787,46,2,2.64,58046847,32649,58.41,1741,1810,1741,2260,1219,1741,1777.90,0.47,0,4439,1927,1834,1781,1688,1635,1807,1661,76,519,500,1040,1,1,15244005,272,-1.09,1.77,12,0.21,-1646.00,1012.00,6980,20231117,-74.40,1701,20241121,5.06,6340,-71.81,20240117,1701,5.06,20241121,6380,-71.99,20231205,1701,5.06,20241121,0.17,N,229000,500,76 억,,71138,N,N,0,N,00,N 20241125,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,59,2,3.39,57390582,32283,57.76,1741,1810,1741,2260,1219,1741,1777.73,0.47,0,4182,1927,1834,1781,1688,1635,1807,1661,76,519,500,1040,1,1,15244005,274,-1.09,1.78,12,0.21,-1646.00,1012.00,6980,20231117,-74.21,1701,20241121,5.82,6340,-71.61,20240117,1701,5.82,20241121,6380,-71.79,20231205,1701,5.82,20241121,0.17,N,229000,500,76 억,,71138,N,N,0,N,00,N 20241125,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,59,2,3.39,51733849,29126,52.11,1741,1810,1741,2260,1219,1741,1776.21,0.47,0,3465,1927,1834,1781,1688,1635,1807,1661,76,519,500,1040,1,1,15244005,274,-1.09,1.78,12,0.19,-1646.00,1012.00,6980,20231117,-74.21,1701,20241121,5.82,6340,-71.61,20240117,1701,5.82,20241121,6380,-71.79,20231205,1701,5.82,20241121,0.17,N,229000,500,76 억,,71138,N,N,0,N,00,N diff --git a/229500/price/prices-20241101.csv b/229500/price/prices-20241101.csv index 57c03b0f4e99..e81013560caf 100644 --- a/229500/price/prices-20241101.csv +++ b/229500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161055,57,100.00,KONEX,,,N,N,N,N, ,N,4885,-10,5,-0.20,7394255,1523,39.20,4980,4980,4800,5620,4165,4895,4855.06,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,542,-4.22,9.87,12,0.01,-1158.00,495.00,10250,20231117,-52.34,4505,20240906,8.44,10250,-52.34,20240102,4505,8.44,20240906,20500,-76.17,20231127,4505,8.44,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241126,151107,57,100.00,KONEX,,,N,N,N,N, ,N,4890,-5,5,-0.10,6710105,1383,35.60,4980,4980,4800,5620,4165,4895,4851.85,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,542,-4.22,9.88,12,0.01,-1158.00,495.00,10250,20231117,-52.29,4505,20240906,8.55,10250,-52.29,20240102,4505,8.55,20240906,20500,-76.15,20231127,4505,8.55,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241126,141108,57,100.00,KONEX,,,N,N,N,N, ,N,4900,5,2,0.10,1835560,373,9.60,4980,4980,4825,5620,4165,4895,4921.07,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,543,-4.23,9.90,12,0.00,-1158.00,495.00,10250,20231117,-52.20,4505,20240906,8.77,10250,-52.20,20240102,4505,8.77,20240906,20500,-76.10,20231127,4505,8.77,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241126,131104,57,100.00,KONEX,,,N,N,N,N, ,N,4930,35,2,0.72,1361180,276,7.10,4980,4980,4925,5620,4165,4895,4931.81,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,547,-4.26,9.96,12,0.00,-1158.00,495.00,10250,20231117,-51.90,4505,20240906,9.43,10250,-51.90,20240102,4505,9.43,20240906,20500,-75.95,20231127,4505,9.43,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241126,121110,57,100.00,KONEX,,,N,N,N,N, ,N,4930,35,2,0.72,592600,120,3.09,4980,4980,4930,5620,4165,4895,4938.33,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,547,-4.26,9.96,12,0.00,-1158.00,495.00,10250,20231117,-51.90,4505,20240906,9.43,10250,-51.90,20240102,4505,9.43,20240906,20500,-75.95,20231127,4505,9.43,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241126,111114,57,100.00,KONEX,,,N,N,N,N, ,N,4980,85,2,1.74,99600,20,0.51,4980,4980,4980,5620,4165,4895,4980.00,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,552,-4.30,10.06,12,0.00,-1158.00,495.00,10250,20231117,-51.41,4505,20240906,10.54,10250,-51.41,20240102,4505,10.54,20240906,20500,-75.71,20231127,4505,10.54,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241126,101122,57,100.00,KONEX,,,N,N,N,N, ,N,4980,85,2,1.74,99600,20,0.51,4980,4980,4980,5620,4165,4895,4980.00,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,552,-4.30,10.06,12,0.00,-1158.00,495.00,10250,20231117,-51.41,4505,20240906,10.54,10250,-51.41,20240102,4505,10.54,20240906,20500,-75.71,20231127,4505,10.54,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241126,091111,57,100.00,KONEX,,,N,N,N,N, ,N,4980,85,2,1.74,99600,20,0.51,4980,4980,4980,5620,4165,4895,4980.00,0.00,0,0,5461,5177,5016,4732,4571,5097,4652,55,725,500,2930,5,1,11090448,552,-4.30,10.06,12,0.00,-1158.00,495.00,10250,20231117,-51.41,4505,20240906,10.54,10250,-51.41,20240102,4505,10.54,20240906,20500,-75.71,20231127,4505,10.54,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241125,161042,57,100.00,KONEX,,,N,N,N,N, ,N,4895,-85,5,-1.71,19174805,3885,69.34,5300,5300,4855,5720,4235,4980,4935.60,0.00,0,0,5326,5152,5026,4852,4726,5090,4790,55,740,500,2980,5,1,11090448,543,-4.23,9.89,12,0.04,-1158.00,495.00,10250,20231116,-52.24,4505,20240906,8.66,10250,-52.24,20240102,4505,8.66,20240906,20500,-76.12,20231127,4505,8.66,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241125,151104,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-80,5,-1.61,18047615,3654,65.22,5300,5300,4890,5720,4235,4980,4939.14,0.00,0,0,5326,5152,5026,4852,4726,5090,4790,55,740,500,2980,5,1,11090448,543,-4.23,9.90,12,0.03,-1158.00,495.00,10250,20231116,-52.20,4505,20240906,8.77,10250,-52.20,20240102,4505,8.77,20240906,20500,-76.10,20231127,4505,8.77,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241125,141102,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-20,5,-0.40,15532775,3142,56.08,5300,5300,4900,5720,4235,4980,4943.59,0.00,0,0,5326,5152,5026,4852,4726,5090,4790,55,740,500,2980,5,1,11090448,550,-4.28,10.02,12,0.03,-1158.00,495.00,10250,20231116,-51.61,4505,20240906,10.10,10250,-51.61,20240102,4505,10.10,20240906,20500,-75.80,20231127,4505,10.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20241101.csv b/229640/price/prices-20241101.csv index 173794a4dd9d..a5fc7ea27f2e 100644 --- a/229640/price/prices-20241101.csv +++ b/229640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161056,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,24000,-150,5,-0.62,3312331000,138302,31.99,24100,24550,23600,31350,16950,24150,23949.51,3.54,0,-26842,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7350,177.78,4.99,12,0.45,135.00,4814.00,45300,20240530,-47.02,10940,20231117,119.38,45300,-47.02,20240530,17470,37.38,20240417,45300,-47.02,20240530,13160,82.37,20231127,1.06,N,229640,500,153 억,,1084615,N,N,44,N,00,N +20241126,151108,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23950,-200,5,-0.83,3234562800,135061,31.24,24100,24550,23600,31350,16950,24150,23948.43,3.54,0,-27196,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7335,177.41,4.98,12,0.44,135.00,4814.00,45300,20240530,-47.13,10940,20231117,118.92,45300,-47.13,20240530,17470,37.09,20240417,45300,-47.13,20240530,13160,81.99,20231127,1.06,N,229640,500,153 억,,1084615,N,N,1184,N,00,N +20241126,141109,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23900,-250,5,-1.04,3039030550,126899,29.35,24100,24550,23600,31350,16950,24150,23947.91,3.54,0,-26243,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7319,177.04,4.96,12,0.41,135.00,4814.00,45300,20240530,-47.24,10940,20231117,118.46,45300,-47.24,20240530,17470,36.81,20240417,45300,-47.24,20240530,13160,81.61,20231127,1.06,N,229640,500,153 억,,1084615,N,N,1184,N,00,N +20241126,131104,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23950,-200,5,-0.83,2765864050,115454,26.71,24100,24550,23600,31350,16950,24150,23955.88,3.54,0,-23955,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7335,177.41,4.98,12,0.38,135.00,4814.00,45300,20240530,-47.13,10940,20231117,118.92,45300,-47.13,20240530,17470,37.09,20240417,45300,-47.13,20240530,13160,81.99,20231127,1.06,N,229640,500,153 억,,1084615,N,N,1184,N,00,N +20241126,121110,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23950,-200,5,-0.83,2581311500,107765,24.93,24100,24550,23600,31350,16950,24150,23952.57,3.54,0,-20718,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7335,177.41,4.98,12,0.35,135.00,4814.00,45300,20240530,-47.13,10940,20231117,118.92,45300,-47.13,20240530,17470,37.09,20240417,45300,-47.13,20240530,13160,81.99,20231127,1.06,N,229640,500,153 억,,1084615,N,N,1184,N,00,N +20241126,111114,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,24050,-100,5,-0.41,2332543850,97377,22.52,24100,24550,23600,31350,16950,24150,23953.10,3.54,0,-18468,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7365,178.15,5.00,12,0.32,135.00,4814.00,45300,20240530,-46.91,10940,20231117,119.84,45300,-46.91,20240530,17470,37.66,20240417,45300,-46.91,20240530,13160,82.75,20231127,1.06,N,229640,500,153 억,,1084615,N,N,1184,N,00,N +20241126,101122,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23900,-250,5,-1.04,1442282150,60503,13.99,24100,24150,23600,31350,16950,24150,23836.54,3.54,0,-9024,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7319,177.04,4.96,12,0.20,135.00,4814.00,45300,20240530,-47.24,10940,20231117,118.46,45300,-47.24,20240530,17470,36.81,20240417,45300,-47.24,20240530,13160,81.61,20231127,1.06,N,229640,500,153 억,,1084615,N,N,1184,N,00,N +20241126,091111,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23900,-250,5,-1.04,629786850,26410,6.11,24100,24150,23600,31350,16950,24150,23842.83,3.54,0,-1515,26683,25416,24233,22966,21783,26050,23600,153,7200,500,16900,50,1,30624879,7319,177.04,4.96,12,0.09,135.00,4814.00,45300,20240530,-47.24,10940,20231117,118.46,45300,-47.24,20240530,17470,36.81,20240417,45300,-47.24,20240530,13160,81.61,20231127,1.06,N,229640,500,153 억,,1084615,N,N,1184,N,00,N 20241125,161043,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,24150,1200,2,5.23,10376107950,428740,367.77,23050,25500,23050,29800,16100,22950,24201.51,3.55,0,-1324,23683,23316,22983,22616,22283,23500,22800,153,6850,500,16060,50,1,30624879,7396,178.89,5.02,12,1.40,135.00,4814.00,45300,20240530,-46.69,10940,20231117,120.75,45300,-46.69,20240530,17470,38.24,20240417,45300,-46.69,20240530,13160,83.51,20231127,1.08,N,229640,500,153 억,,1086504,N,N,1184,N,00,N 20241125,151105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,24300,1350,2,5.88,9923436000,410028,351.72,23050,25500,23050,29800,16100,22950,24201.85,3.55,0,-2963,23683,23316,22983,22616,22283,23500,22800,153,6850,500,16060,50,1,30624879,7442,180.00,5.05,12,1.34,135.00,4814.00,45300,20240530,-46.36,10940,20231117,122.12,45300,-46.36,20240530,17470,39.10,20240417,45300,-46.36,20240530,13160,84.65,20231127,1.08,N,229640,500,153 억,,1086504,N,N,9,N,00,N 20241125,141102,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,25300,2350,2,10.24,6228884000,261036,223.92,23050,25350,23050,29800,16100,22950,23862.16,3.55,0,9597,23683,23316,22983,22616,22283,23500,22800,153,6850,500,16060,50,1,30624879,7748,187.41,5.26,12,0.85,135.00,4814.00,45300,20240530,-44.15,10940,20231117,131.26,45300,-44.15,20240530,17470,44.82,20240417,45300,-44.15,20240530,13160,92.25,20231127,1.08,N,229640,500,153 억,,1086504,Y,N,9,N,00,N diff --git a/230240/price/prices-20241101.csv b/230240/price/prices-20241101.csv index 35461370a812..6482454b817a 100644 --- a/230240/price/prices-20241101.csv +++ b/230240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161056,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10490,570,2,5.75,796013460,76506,229.83,9810,10710,9810,12890,6950,9920,10403.35,5.53,0,18973,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1396,76.57,0.79,12,0.57,137.00,13293.00,20700,20231121,-49.32,7200,20240909,45.69,19880,-47.23,20240122,7200,45.69,20240909,19880,-47.23,20240122,7200,45.69,20240909,3.09,N,230240,500,67 억,,735891,N,N,15,N,00,N +20241126,151108,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10520,600,2,6.05,768610130,73901,222.00,9810,10710,9810,12890,6950,9920,10400.54,5.53,0,19165,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1400,76.79,0.79,12,0.56,137.00,13293.00,20700,20231121,-49.18,7200,20240909,46.11,19880,-47.08,20240122,7200,46.11,20240909,19880,-47.08,20240122,7200,46.11,20240909,3.09,N,230240,500,67 억,,735891,N,N,0,N,00,N +20241126,141109,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10500,580,2,5.85,726669540,69907,210.01,9810,10710,9810,12890,6950,9920,10394.80,5.53,0,19424,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1397,76.64,0.79,12,0.53,137.00,13293.00,20700,20231121,-49.28,7200,20240909,45.83,19880,-47.18,20240122,7200,45.83,20240909,19880,-47.18,20240122,7200,45.83,20240909,3.09,N,230240,500,67 억,,735891,N,N,0,N,00,N +20241126,131104,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10620,700,2,7.06,563776440,54422,163.49,9810,10630,9810,12890,6950,9920,10359.35,5.53,0,20023,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1413,77.52,0.80,12,0.41,137.00,13293.00,20700,20231121,-48.70,7200,20240909,47.50,19880,-46.58,20240122,7200,47.50,20240909,19880,-46.58,20240122,7200,47.50,20240909,3.09,N,230240,500,67 억,,735891,N,N,0,N,00,N +20241126,121111,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10560,640,2,6.45,444335450,43107,129.50,9810,10590,9810,12890,6950,9920,10307.73,5.53,0,14891,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1405,77.08,0.79,12,0.32,137.00,13293.00,20700,20231121,-48.99,7200,20240909,46.67,19880,-46.88,20240122,7200,46.67,20240909,19880,-46.88,20240122,7200,46.67,20240909,3.09,N,230240,500,67 억,,735891,N,N,0,N,00,N +20241126,111114,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10490,570,2,5.75,329570590,32207,96.75,9810,10540,9810,12890,6950,9920,10232.89,5.53,0,10606,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1396,76.57,0.79,12,0.24,137.00,13293.00,20700,20231121,-49.32,7200,20240909,45.69,19880,-47.23,20240122,7200,45.69,20240909,19880,-47.23,20240122,7200,45.69,20240909,3.09,N,230240,500,67 억,,735891,N,N,0,N,00,N +20241126,101122,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10180,260,2,2.62,127194050,12658,38.03,9810,10210,9810,12890,6950,9920,10048.51,5.53,0,4278,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1355,74.31,0.77,12,0.10,137.00,13293.00,20700,20231121,-50.82,7200,20240909,41.39,19880,-48.79,20240122,7200,41.39,20240909,19880,-48.79,20240122,7200,41.39,20240909,3.09,N,230240,500,67 억,,735891,N,N,0,N,00,N +20241126,091111,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9920,0,3,0.00,23325450,2366,7.11,9810,9980,9810,12890,6950,9920,9858.60,5.53,0,50,10313,10116,9753,9556,9193,10215,9655,67,2970,500,6940,10,1,13309000,1320,72.41,0.75,12,0.02,137.00,13293.00,20700,20231121,-52.08,7200,20240909,37.78,19880,-50.10,20240122,7200,37.78,20240909,19880,-50.10,20240122,7200,37.78,20240909,3.09,N,230240,500,67 억,,735891,N,N,0,N,00,N 20241125,161043,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9920,450,2,4.75,320706480,32971,167.48,9400,9950,9390,12310,6630,9470,9726.74,5.52,0,1749,10023,9746,9513,9236,9003,9630,9120,67,2840,500,6620,10,1,13309000,1320,72.41,0.75,12,0.25,137.00,13293.00,20700,20231121,-52.08,7200,20240909,37.78,19880,-50.10,20240122,7200,37.78,20240909,19880,-50.10,20240122,7200,37.78,20240909,3.08,N,230240,500,67 억,,734279,N,N,6,N,00,N 20241125,151105,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9930,460,2,4.86,309892690,31881,161.94,9400,9950,9390,12310,6630,9470,9720.29,5.52,0,1629,10023,9746,9513,9236,9003,9630,9120,67,2840,500,6620,10,1,13309000,1322,72.48,0.75,12,0.24,137.00,13293.00,20700,20231121,-52.03,7200,20240909,37.92,19880,-50.05,20240122,7200,37.92,20240909,19880,-50.05,20240122,7200,37.92,20240909,3.08,N,230240,500,67 억,,734279,N,N,6,N,00,N 20241125,141102,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9890,420,2,4.44,255635920,26409,134.14,9400,9890,9390,12310,6630,9470,9679.88,5.52,0,1756,10023,9746,9513,9236,9003,9630,9120,67,2840,500,6620,10,1,13309000,1316,72.19,0.74,12,0.20,137.00,13293.00,20700,20231121,-52.22,7200,20240909,37.36,19880,-50.25,20240122,7200,37.36,20240909,19880,-50.25,20240122,7200,37.36,20240909,3.08,N,230240,500,67 억,,734279,N,N,6,N,00,N diff --git a/230360/price/prices-20241101.csv b/230360/price/prices-20241101.csv index ef796b86bce4..5ffac597420f 100644 --- a/230360/price/prices-20241101.csv +++ b/230360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9840,120,2,1.23,576317450,59288,96.11,9700,9860,9550,12630,6810,9720,9720.57,10.22,0,23370,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3096,7.92,1.40,12,0.19,1242.00,7033.00,14990,20240417,-34.36,8720,20241113,12.84,14990,-34.36,20240417,8720,12.84,20241113,14990,-34.36,20240417,8720,12.84,20241113,0.59,N,230360,100,32 억,,3215994,N,N,36,N,00,N +20241126,151108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9810,90,2,0.93,548994530,56508,91.61,9700,9860,9550,12630,6810,9720,9715.34,10.22,0,23281,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3087,7.90,1.39,12,0.18,1242.00,7033.00,14990,20240417,-34.56,8720,20241113,12.50,14990,-34.56,20240417,8720,12.50,20241113,14990,-34.56,20240417,8720,12.50,20241113,0.59,N,230360,100,32 억,,3215994,N,N,9,N,00,N +20241126,141109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9800,80,2,0.82,460289860,47460,76.94,9700,9820,9550,12630,6810,9720,9698.48,10.22,0,18044,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3084,7.89,1.39,12,0.15,1242.00,7033.00,14990,20240417,-34.62,8720,20241113,12.39,14990,-34.62,20240417,8720,12.39,20241113,14990,-34.62,20240417,8720,12.39,20241113,0.59,N,230360,100,32 억,,3215994,N,N,9,N,00,N +20241126,131105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9710,-10,5,-0.10,309319990,31995,51.87,9700,9780,9550,12630,6810,9720,9667.76,10.22,0,7437,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3056,7.82,1.38,12,0.10,1242.00,7033.00,14990,20240417,-35.22,8720,20241113,11.35,14990,-35.22,20240417,8720,11.35,20241113,14990,-35.22,20240417,8720,11.35,20241113,0.59,N,230360,100,32 억,,3215994,N,N,9,N,00,N +20241126,121111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9700,-20,5,-0.21,253377420,26234,42.53,9700,9780,9550,12630,6810,9720,9658.36,10.22,0,5917,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3052,7.81,1.38,12,0.08,1242.00,7033.00,14990,20240417,-35.29,8720,20241113,11.24,14990,-35.29,20240417,8720,11.24,20241113,14990,-35.29,20240417,8720,11.24,20241113,0.59,N,230360,100,32 억,,3215994,N,N,9,N,00,N +20241126,111115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9680,-40,5,-0.41,165689920,17201,27.89,9700,9720,9550,12630,6810,9720,9632.57,10.22,0,2344,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3046,7.79,1.38,12,0.05,1242.00,7033.00,14990,20240417,-35.42,8720,20241113,11.01,14990,-35.42,20240417,8720,11.01,20241113,14990,-35.42,20240417,8720,11.01,20241113,0.59,N,230360,100,32 억,,3215994,N,N,9,N,00,N +20241126,101123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9630,-90,5,-0.93,119788580,12441,20.17,9700,9720,9550,12630,6810,9720,9628.53,10.22,0,-1085,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3030,7.75,1.37,12,0.04,1242.00,7033.00,14990,20240417,-35.76,8720,20241113,10.44,14990,-35.76,20240417,8720,10.44,20241113,14990,-35.76,20240417,8720,10.44,20241113,0.59,N,230360,100,32 억,,3215994,N,N,9,N,00,N +20241126,091112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9610,-110,5,-1.13,15204160,1580,2.56,9700,9720,9550,12630,6810,9720,9622.89,10.22,0,-204,9893,9806,9703,9616,9513,9850,9660,33,2910,100,7190,10,1,31468029,3024,7.74,1.37,12,0.01,1242.00,7033.00,14990,20240417,-35.89,8720,20241113,10.21,14990,-35.89,20240417,8720,10.21,20241113,14990,-35.89,20240417,8720,10.21,20241113,0.59,N,230360,100,32 억,,3215994,N,N,9,N,00,N 20241125,161043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9720,100,2,1.04,596330680,61609,74.11,9610,9790,9600,12500,6740,9620,9679.27,10.20,0,6945,10080,9850,9720,9490,9360,9785,9425,33,2880,100,7110,10,1,31468029,3059,7.83,1.38,12,0.20,1242.00,7033.00,14990,20240417,-35.16,8720,20241113,11.47,14990,-35.16,20240417,8720,11.47,20241113,14990,-35.16,20240417,8720,11.47,20241113,0.59,N,230360,100,32 억,,3208752,N,N,9,N,00,N 20241125,151105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9680,60,2,0.62,569794220,58876,70.82,9610,9790,9600,12500,6740,9620,9677.87,10.20,0,6131,10080,9850,9720,9490,9360,9785,9425,33,2880,100,7110,10,1,31468029,3046,7.79,1.38,12,0.19,1242.00,7033.00,14990,20240417,-35.42,8720,20241113,11.01,14990,-35.42,20240417,8720,11.01,20241113,14990,-35.42,20240417,8720,11.01,20241113,0.59,N,230360,100,32 억,,3208752,N,N,84,N,00,N 20241125,141103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9700,80,2,0.83,499637170,51640,62.12,9610,9790,9600,12500,6740,9620,9675.39,10.20,0,4529,10080,9850,9720,9490,9360,9785,9425,33,2880,100,7110,10,1,31468029,3052,7.81,1.38,12,0.16,1242.00,7033.00,14990,20240417,-35.29,8720,20241113,11.24,14990,-35.29,20240417,8720,11.24,20241113,14990,-35.29,20240417,8720,11.24,20241113,0.59,N,230360,100,32 억,,3208752,N,N,84,N,00,N diff --git a/230980/price/prices-20241101.csv b/230980/price/prices-20241101.csv index 97647f98351f..c7db3838132e 100644 --- a/230980/price/prices-20241101.csv +++ b/230980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161057,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241126,151109,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241126,141110,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241126,131105,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241126,121111,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241126,111115,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241126,101123,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241126,091112,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241125,161044,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241125,151106,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241125,141103,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20241101.csv b/232140/price/prices-20241101.csv index 3f78aa0f45a4..520d236ea1f1 100644 --- a/232140/price/prices-20241101.csv +++ b/232140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161057,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10360,-140,5,-1.33,8231481410,785640,49.76,10360,10790,10240,13650,7350,10500,10477.55,0.97,0,-21645,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8500,62.79,2.75,12,0.96,165.00,3767.00,22950,20240613,-54.86,3440,20231206,201.16,22950,-54.86,20240613,5020,106.37,20240206,22950,-54.86,20240613,3440,201.16,20231206,1.11,N,232140,100,82 억,,794956,N,N,3605,N,00,N +20241126,151109,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10410,-90,5,-0.86,7993530400,762717,48.31,10360,10790,10240,13650,7350,10500,10480.31,0.97,0,-21938,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8541,63.09,2.76,12,0.93,165.00,3767.00,22950,20240613,-54.64,3440,20231206,202.62,22950,-54.64,20240613,5020,107.37,20240206,22950,-54.64,20240613,3440,202.62,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N +20241126,141110,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10450,-50,5,-0.48,7280806770,694036,43.96,10360,10790,10240,13650,7350,10500,10490.52,0.97,0,-29246,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8574,63.33,2.77,12,0.85,165.00,3767.00,22950,20240613,-54.47,3440,20231206,203.78,22950,-54.47,20240613,5020,108.17,20240206,22950,-54.47,20240613,3440,203.78,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N +20241126,131105,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10370,-130,5,-1.24,6922867530,659601,41.78,10360,10790,10240,13650,7350,10500,10495.53,0.97,0,-28078,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8508,62.85,2.75,12,0.80,165.00,3767.00,22950,20240613,-54.81,3440,20231206,201.45,22950,-54.81,20240613,5020,106.57,20240206,22950,-54.81,20240613,3440,201.45,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N +20241126,121111,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10380,-120,5,-1.14,6442497890,613284,38.84,10360,10790,10240,13650,7350,10500,10504.93,0.97,0,-41521,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8516,62.91,2.76,12,0.75,165.00,3767.00,22950,20240613,-54.77,3440,20231206,201.74,22950,-54.77,20240613,5020,106.77,20240206,22950,-54.77,20240613,3440,201.74,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N +20241126,111115,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10360,-140,5,-1.33,5857201870,556697,35.26,10360,10790,10240,13650,7350,10500,10521.39,0.97,0,-37996,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8500,62.79,2.75,12,0.68,165.00,3767.00,22950,20240613,-54.86,3440,20231206,201.16,22950,-54.86,20240613,5020,106.37,20240206,22950,-54.86,20240613,3440,201.16,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N +20241126,101123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10440,-60,5,-0.57,4848183190,459570,29.11,10360,10790,10240,13650,7350,10500,10549.50,0.97,0,-28942,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8566,63.27,2.77,12,0.56,165.00,3767.00,22950,20240613,-54.51,3440,20231206,203.49,22950,-54.51,20240613,5020,107.97,20240206,22950,-54.51,20240613,3440,203.49,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N +20241126,091112,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10400,-100,5,-0.95,991033620,95934,6.08,10360,10440,10240,13650,7350,10500,10328.51,0.97,0,-14864,11306,10902,10556,10152,9806,11105,10355,82,3150,100,6510,10,1,82045350,8533,63.03,2.76,12,0.12,165.00,3767.00,22950,20240613,-54.68,3440,20231206,202.33,22950,-54.68,20240613,5020,107.17,20240206,22950,-54.68,20240613,3440,202.33,20231206,1.11,N,232140,100,82 억,,794956,N,N,1270,N,00,N 20241125,161044,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10500,430,2,4.27,16367546060,1558392,192.64,10480,10960,10210,13090,7050,10070,10502.88,1.11,0,-27265,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8615,63.64,2.79,12,1.90,165.00,3767.00,22950,20240613,-54.25,3440,20231206,205.23,22950,-54.25,20240613,5020,109.16,20240206,22950,-54.25,20240613,3440,205.23,20231206,1.10,N,232140,100,82 억,,907293,N,N,1270,N,00,N 20241125,151106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10450,380,2,3.77,15445125330,1470351,181.76,10480,10960,10210,13090,7050,10070,10504.40,1.11,0,-39741,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8574,63.33,2.77,12,1.79,165.00,3767.00,22950,20240613,-54.47,3440,20231206,203.78,22950,-54.47,20240613,5020,108.17,20240206,22950,-54.47,20240613,3440,203.78,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N 20241125,141103,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10350,280,2,2.78,13780287220,1310203,161.96,10480,10960,10210,13090,7050,10070,10517.69,1.11,0,-73670,10316,10192,10056,9932,9796,10255,9995,82,3020,100,6240,10,1,82045350,8492,62.73,2.75,12,1.60,165.00,3767.00,22950,20240613,-54.90,3440,20231206,200.87,22950,-54.90,20240613,5020,106.18,20240206,22950,-54.90,20240613,3440,200.87,20231206,1.10,N,232140,100,82 억,,907293,N,N,244,N,00,N diff --git a/232530/price/prices-20241101.csv b/232530/price/prices-20241101.csv index 8a8735826b89..c0c9ba5ceaba 100644 --- a/232530/price/prices-20241101.csv +++ b/232530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161057,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-50,5,-1.19,9061615,2182,62.47,4395,4395,4115,4830,3570,4200,4152.89,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1063,-14.21,153.70,12,0.01,-292.00,27.00,5160,20240319,-19.57,3485,20240130,19.08,5160,-19.57,20240319,3485,19.08,20240130,5160,-19.57,20240319,3485,19.08,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241126,151109,57,100.00,KONEX,,,N,N,N,N, ,N,4155,-45,5,-1.07,8667365,2087,59.75,4395,4395,4115,4830,3570,4200,4153.03,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1064,-14.23,153.89,12,0.01,-292.00,27.00,5160,20240319,-19.48,3485,20240130,19.23,5160,-19.48,20240319,3485,19.23,20240130,5160,-19.48,20240319,3485,19.23,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241126,141110,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-50,5,-1.19,8659055,2085,59.69,4395,4395,4115,4830,3570,4200,4153.02,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1063,-14.21,153.70,12,0.01,-292.00,27.00,5160,20240319,-19.57,3485,20240130,19.08,5160,-19.57,20240319,3485,19.08,20240130,5160,-19.57,20240319,3485,19.08,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241126,131106,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-50,5,-1.19,8659055,2085,59.69,4395,4395,4115,4830,3570,4200,4153.02,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1063,-14.21,153.70,12,0.01,-292.00,27.00,5160,20240319,-19.57,3485,20240130,19.08,5160,-19.57,20240319,3485,19.08,20240130,5160,-19.57,20240319,3485,19.08,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241126,121112,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-50,5,-1.19,158990,38,1.09,4395,4395,4115,4830,3570,4200,4183.95,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1063,-14.21,153.70,12,0.00,-292.00,27.00,5160,20240319,-19.57,3485,20240130,19.08,5160,-19.57,20240319,3485,19.08,20240130,5160,-19.57,20240319,3485,19.08,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241126,111115,57,100.00,KONEX,,,N,N,N,N, ,N,4240,40,2,0.95,59390,14,0.40,4395,4395,4115,4830,3570,4200,4242.14,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1086,-14.52,157.04,12,0.00,-292.00,27.00,5160,20240319,-17.83,3485,20240130,21.66,5160,-17.83,20240319,3485,21.66,20240130,5160,-17.83,20240319,3485,21.66,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241126,101124,57,100.00,KONEX,,,N,N,N,N, ,N,4395,195,2,4.64,4395,1,0.03,4395,4395,4395,4830,3570,4200,4395.00,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1126,-15.05,162.78,12,0.00,-292.00,27.00,5160,20240319,-14.83,3485,20240130,26.11,5160,-14.83,20240319,3485,26.11,20240130,5160,-14.83,20240319,3485,26.11,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241126,091113,57,100.00,KONEX,,,N,N,N,N, ,N,4395,195,2,4.64,4395,1,0.03,4395,4395,4395,4830,3570,4200,4395.00,16.47,0,0,4493,4346,4228,4081,3963,4287,4022,128,630,500,2850,5,1,25614304,1126,-15.05,162.78,12,0.00,-292.00,27.00,5160,20240319,-14.83,3485,20240130,26.11,5160,-14.83,20240319,3485,26.11,20240130,5160,-14.83,20240319,3485,26.11,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241125,161044,57,100.00,KONEX,,,N,N,N,N, ,N,4200,55,2,1.33,14459590,3493,405.22,4375,4375,4110,4765,3525,4145,4139.59,16.47,0,0,4308,4226,4163,4081,4018,4195,4050,128,620,500,2810,5,1,25614304,1076,-14.38,155.56,12,0.01,-292.00,27.00,5160,20240319,-18.60,3485,20240130,20.52,5160,-18.60,20240319,3485,20.52,20240130,5160,-18.60,20240319,3485,20.52,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241125,151106,57,100.00,KONEX,,,N,N,N,N, ,N,4200,55,2,1.33,14451190,3491,404.99,4375,4375,4110,4765,3525,4145,4139.56,16.47,0,0,4308,4226,4163,4081,4018,4195,4050,128,620,500,2810,5,1,25614304,1076,-14.38,155.56,12,0.01,-292.00,27.00,5160,20240319,-18.60,3485,20240130,20.52,5160,-18.60,20240319,3485,20.52,20240130,5160,-18.60,20240319,3485,20.52,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241125,141104,57,100.00,KONEX,,,N,N,N,N, ,N,4200,55,2,1.33,14451190,3491,404.99,4375,4375,4110,4765,3525,4145,4139.56,16.47,0,0,4308,4226,4163,4081,4018,4195,4050,128,620,500,2810,5,1,25614304,1076,-14.38,155.56,12,0.01,-292.00,27.00,5160,20240319,-18.60,3485,20240130,20.52,5160,-18.60,20240319,3485,20.52,20240130,5160,-18.60,20240319,3485,20.52,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20241101.csv b/232680/price/prices-20241101.csv index 471bb84faa2c..c83c23701a7f 100644 --- a/232680/price/prices-20241101.csv +++ b/232680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,60,2,0.84,104207660,14567,40.14,7130,7240,7030,9290,5010,7150,7153.56,0.38,0,-406,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,904,38.97,2.95,12,0.12,185.00,2448.00,10190,20240206,-29.24,6000,20241022,20.17,10190,-29.24,20240206,6000,20.17,20241022,10190,-29.24,20240206,6000,20.17,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N +20241126,151109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,40,2,0.56,100598460,14066,38.76,7130,7240,7030,9290,5010,7150,7151.89,0.38,0,-355,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,901,38.86,2.94,12,0.11,185.00,2448.00,10190,20240206,-29.44,6000,20241022,19.83,10190,-29.44,20240206,6000,19.83,20241022,10190,-29.44,20240206,6000,19.83,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N +20241126,141111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,0,3,0.00,68132070,9548,26.31,7130,7240,7030,9290,5010,7150,7135.74,0.38,0,-345,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,896,38.65,2.92,12,0.08,185.00,2448.00,10190,20240206,-29.83,6000,20241022,19.17,10190,-29.83,20240206,6000,19.17,20241022,10190,-29.83,20240206,6000,19.17,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N +20241126,131106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,0,3,0.00,27824400,3917,10.79,7130,7240,7030,9290,5010,7150,7103.50,0.38,0,-1226,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,896,38.65,2.92,12,0.03,185.00,2448.00,10190,20240206,-29.83,6000,20241022,19.17,10190,-29.83,20240206,6000,19.17,20241022,10190,-29.83,20240206,6000,19.17,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N +20241126,121112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-50,5,-0.70,19817060,2790,7.69,7130,7240,7030,9290,5010,7150,7102.89,0.38,0,-1138,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,890,38.38,2.90,12,0.02,185.00,2448.00,10190,20240206,-30.32,6000,20241022,18.33,10190,-30.32,20240206,6000,18.33,20241022,10190,-30.32,20240206,6000,18.33,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N +20241126,111116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,-20,5,-0.28,18256680,2570,7.08,7130,7240,7030,9290,5010,7150,7103.77,0.38,0,-980,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,894,38.54,2.91,12,0.02,185.00,2448.00,10190,20240206,-30.03,6000,20241022,18.83,10190,-30.03,20240206,6000,18.83,20241022,10190,-30.03,20240206,6000,18.83,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N +20241126,101124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,-30,5,-0.42,12619260,1775,4.89,7130,7240,7030,9290,5010,7150,7109.44,0.38,0,-1018,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,892,38.49,2.91,12,0.01,185.00,2448.00,10190,20240206,-30.13,6000,20241022,18.67,10190,-30.13,20240206,6000,18.67,20241022,10190,-30.13,20240206,6000,18.67,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N +20241126,091113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-120,5,-1.68,1969860,279,0.77,7130,7130,7030,9290,5010,7150,7060.43,0.38,0,-29,7343,7246,7133,7036,6923,7295,7085,63,2140,500,5140,10,1,12534234,881,38.00,2.87,12,0.00,185.00,2448.00,10190,20240206,-31.01,6000,20241022,17.17,10190,-31.01,20240206,6000,17.17,20241022,10190,-31.01,20240206,6000,17.17,20241022,2.82,N,232680,500,62 억,,47451,N,N,0,N,00,N 20241125,161045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,110,2,1.56,256256620,35983,125.56,7040,7230,7020,9150,4930,7040,7121.60,0.30,0,9545,7226,7132,7036,6942,6846,7180,6990,63,2110,500,5060,10,1,12534234,896,38.65,2.92,12,0.29,185.00,2448.00,10190,20240206,-29.83,6000,20241022,19.17,10190,-29.83,20240206,6000,19.17,20241022,10190,-29.83,20240206,6000,19.17,20241022,2.86,N,232680,500,62 억,,38017,N,N,0,N,00,N 20241125,151107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7140,100,2,1.42,251473020,35314,123.22,7040,7230,7020,9150,4930,7040,7121.06,0.30,0,9595,7226,7132,7036,6942,6846,7180,6990,63,2110,500,5060,10,1,12534234,895,38.59,2.92,12,0.28,185.00,2448.00,10190,20240206,-29.93,6000,20241022,19.00,10190,-29.93,20240206,6000,19.00,20241022,10190,-29.93,20240206,6000,19.00,20241022,2.86,N,232680,500,62 억,,38017,N,N,0,N,00,N 20241125,141104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,130,2,1.85,237403630,33344,116.35,7040,7230,7020,9150,4930,7040,7119.83,0.30,0,9567,7226,7132,7036,6942,6846,7180,6990,63,2110,500,5060,10,1,12534234,899,38.76,2.93,12,0.27,185.00,2448.00,10190,20240206,-29.64,6000,20241022,19.50,10190,-29.64,20240206,6000,19.50,20241022,10190,-29.64,20240206,6000,19.50,20241022,2.86,N,232680,500,62 억,,38017,N,N,0,N,00,N diff --git a/232830/price/prices-20241101.csv b/232830/price/prices-20241101.csv index 0a01f78c35cc..0c738c821cf2 100644 --- a/232830/price/prices-20241101.csv +++ b/232830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1846,12,2,0.65,17636931,9591,48.34,1859,1868,1805,2380,1284,1834,1838.90,0.35,0,1219,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,216,-20.51,1.64,12,0.08,-90.00,1124.00,5240,20240102,-64.77,1370,20240805,34.74,5240,-64.77,20240102,1370,34.74,20240805,5240,-64.77,20240102,1370,34.74,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N +20241126,151110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1847,13,2,0.71,17042522,9269,46.72,1859,1868,1805,2380,1284,1834,1838.66,0.35,0,1209,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,216,-20.52,1.64,12,0.08,-90.00,1124.00,5240,20240102,-64.75,1370,20240805,34.82,5240,-64.75,20240102,1370,34.82,20240805,5240,-64.75,20240102,1370,34.82,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N +20241126,141111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1828,-6,5,-0.33,11474987,6234,31.42,1859,1868,1805,2380,1284,1834,1840.71,0.35,0,336,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,214,-20.31,1.63,12,0.05,-90.00,1124.00,5240,20240102,-65.11,1370,20240805,33.43,5240,-65.11,20240102,1370,33.43,20240805,5240,-65.11,20240102,1370,33.43,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N +20241126,131106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1834,0,3,0.00,11284365,6130,30.90,1859,1868,1805,2380,1284,1834,1840.84,0.35,0,336,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,215,-20.38,1.63,12,0.05,-90.00,1124.00,5240,20240102,-65.00,1370,20240805,33.87,5240,-65.00,20240102,1370,33.87,20240805,5240,-65.00,20240102,1370,33.87,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N +20241126,121112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1848,14,2,0.76,6183347,3335,16.81,1859,1868,1834,2380,1284,1834,1854.08,0.35,0,430,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,216,-20.53,1.64,12,0.03,-90.00,1124.00,5240,20240102,-64.73,1370,20240805,34.89,5240,-64.73,20240102,1370,34.89,20240805,5240,-64.73,20240102,1370,34.89,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N +20241126,111116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1848,14,2,0.76,5228457,2818,14.20,1859,1868,1834,2380,1284,1834,1855.38,0.35,0,431,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,216,-20.53,1.64,12,0.02,-90.00,1124.00,5240,20240102,-64.73,1370,20240805,34.89,5240,-64.73,20240102,1370,34.89,20240805,5240,-64.73,20240102,1370,34.89,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N +20241126,101124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1862,28,2,1.53,4875350,2627,13.24,1859,1868,1834,2380,1284,1834,1855.86,0.35,0,445,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,218,-20.69,1.66,12,0.02,-90.00,1124.00,5240,20240102,-64.47,1370,20240805,35.91,5240,-64.47,20240102,1370,35.91,20240805,5240,-64.47,20240102,1370,35.91,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N +20241126,091113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1835,1,2,0.05,633184,341,1.72,1859,1859,1834,2380,1284,1834,1856.84,0.35,0,-9,1901,1867,1841,1807,1781,1854,1794,59,546,500,1170,1,1,11707472,215,-20.39,1.63,12,0.00,-90.00,1124.00,5240,20240102,-64.98,1370,20240805,33.94,5240,-64.98,20240102,1370,33.94,20240805,5240,-64.98,20240102,1370,33.94,20240805,0.84,N,232830,500,58 억,,40397,N,N,0,N,00,N 20241125,161045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1834,-1,5,-0.05,36340738,19700,354.44,1850,1875,1815,2385,1285,1835,1844.71,0.32,0,2490,1868,1851,1840,1823,1812,1860,1832,59,550,500,1170,1,1,11707472,215,-20.38,1.63,12,0.17,-90.00,1124.00,5240,20240102,-65.00,1370,20240805,33.87,5240,-65.00,20240102,1370,33.87,20240805,5240,-65.00,20240102,1370,33.87,20240805,0.84,N,232830,500,58 억,,38003,N,N,0,N,00,N 20241125,151107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1833,-2,5,-0.11,33439692,18118,325.98,1850,1875,1815,2385,1285,1835,1845.66,0.32,0,3106,1868,1851,1840,1823,1812,1860,1832,59,550,500,1170,1,1,11707472,215,-20.37,1.63,12,0.15,-90.00,1124.00,5240,20240102,-65.02,1370,20240805,33.80,5240,-65.02,20240102,1370,33.80,20240805,5240,-65.02,20240102,1370,33.80,20240805,0.84,N,232830,500,58 억,,38003,N,N,0,N,00,N 20241125,141104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1834,-1,5,-0.05,32777998,17757,319.49,1850,1875,1815,2385,1285,1835,1845.92,0.32,0,3198,1868,1851,1840,1823,1812,1860,1832,59,550,500,1170,1,1,11707472,215,-20.38,1.63,12,0.15,-90.00,1124.00,5240,20240102,-65.00,1370,20240805,33.87,5240,-65.00,20240102,1370,33.87,20240805,5240,-65.00,20240102,1370,33.87,20240805,0.84,N,232830,500,58 억,,38003,N,N,0,N,00,N diff --git a/233250/price/prices-20241101.csv b/233250/price/prices-20241101.csv index be4486627b7d..c94e5eb8e1e3 100644 --- a/233250/price/prices-20241101.csv +++ b/233250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161058,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241126,151110,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241126,141111,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241126,131107,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241126,121113,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241126,111116,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241126,101125,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241126,091114,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241125,161045,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241125,151107,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241125,141105,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20241101.csv b/233990/price/prices-20241101.csv index 895c0c5094aa..0291cc657496 100644 --- a/233990/price/prices-20241101.csv +++ b/233990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161058,57,100.00,KONEX,,,N,N,N,N, ,N,711,70,2,10.92,989408,1650,491.07,546,736,546,737,545,641,599.64,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,105,-30.91,4.87,12,0.01,-23.00,146.00,820,20241125,-13.29,336,20240628,111.61,820,-13.29,20241125,336,111.61,20240628,820,-13.29,20241125,336,111.61,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241126,151110,57,100.00,KONEX,,,N,N,N,N, ,N,714,73,2,11.39,967367,1619,481.85,546,736,546,737,545,641,597.51,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,105,-31.04,4.89,12,0.01,-23.00,146.00,820,20241125,-12.93,336,20240628,112.50,820,-12.93,20241125,336,112.50,20240628,820,-12.93,20241125,336,112.50,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241126,141112,57,100.00,KONEX,,,N,N,N,N, ,N,714,73,2,11.39,967367,1619,481.85,546,736,546,737,545,641,597.51,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,105,-31.04,4.89,12,0.01,-23.00,146.00,820,20241125,-12.93,336,20240628,112.50,820,-12.93,20241125,336,112.50,20240628,820,-12.93,20241125,336,112.50,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241126,131107,57,100.00,KONEX,,,N,N,N,N, ,N,719,78,2,12.17,6915,12,3.57,546,736,546,737,545,641,576.25,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,106,-31.26,4.92,12,0.00,-23.00,146.00,820,20241125,-12.32,336,20240628,113.99,820,-12.32,20241125,336,113.99,20240628,820,-12.32,20241125,336,113.99,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241126,121113,57,100.00,KONEX,,,N,N,N,N, ,N,719,78,2,12.17,6915,12,3.57,546,736,546,737,545,641,576.25,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,106,-31.26,4.92,12,0.00,-23.00,146.00,820,20241125,-12.32,336,20240628,113.99,820,-12.32,20241125,336,113.99,20240628,820,-12.32,20241125,336,113.99,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241126,111117,57,100.00,KONEX,,,N,N,N,N, ,N,719,78,2,12.17,6915,12,3.57,546,736,546,737,545,641,576.25,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,106,-31.26,4.92,12,0.00,-23.00,146.00,820,20241125,-12.32,336,20240628,113.99,820,-12.32,20241125,336,113.99,20240628,820,-12.32,20241125,336,113.99,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241126,101125,57,100.00,KONEX,,,N,N,N,N, ,N,719,78,2,12.17,6915,12,3.57,546,736,546,737,545,641,576.25,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,106,-31.26,4.92,12,0.00,-23.00,146.00,820,20241125,-12.32,336,20240628,113.99,820,-12.32,20241125,336,113.99,20240628,820,-12.32,20241125,336,113.99,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241126,091114,57,100.00,KONEX,,,N,N,N,N, ,N,736,95,2,14.82,6196,11,3.27,546,736,546,737,545,641,563.27,0.00,0,0,879,759,700,580,521,730,551,15,96,100,380,1,1,14764898,109,-32.00,5.04,12,0.00,-23.00,146.00,820,20241125,-10.24,336,20240628,119.05,820,-10.24,20241125,336,119.05,20240628,820,-10.24,20241125,336,119.05,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241125,161045,57,100.00,KONEX,신고가,,N,N,N,N, ,N,641,-99,5,-13.38,225359,336,308.26,759,820,641,851,629,740,670.71,0.00,0,0,805,772,726,693,647,749,670,15,111,100,440,1,1,14764898,95,-27.87,4.39,12,0.00,-23.00,146.00,820,20241125,-21.83,336,20240628,90.77,820,-21.83,20241125,336,90.77,20240628,820,-21.83,20241125,336,90.77,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241125,151107,57,100.00,KONEX,신고가,,N,N,N,N, ,N,749,9,2,1.22,56969,75,68.81,759,820,749,851,629,740,759.59,0.00,0,0,805,772,726,693,647,749,670,15,111,100,440,1,1,14764898,111,-32.57,5.13,12,0.00,-23.00,146.00,820,20241125,-8.66,336,20240628,122.92,820,-8.66,20241125,336,122.92,20240628,820,-8.66,20241125,336,122.92,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241125,141105,57,100.00,KONEX,신고가,,N,N,N,N, ,N,749,9,2,1.22,56969,75,68.81,759,820,749,851,629,740,759.59,0.00,0,0,805,772,726,693,647,749,670,15,111,100,440,1,1,14764898,111,-32.57,5.13,12,0.00,-23.00,146.00,820,20241125,-8.66,336,20240628,122.92,820,-8.66,20241125,336,122.92,20240628,820,-8.66,20241125,336,122.92,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20241101.csv b/234070/price/prices-20241101.csv index 9001e43f763b..47c4486ba4d5 100644 --- a/234070/price/prices-20241101.csv +++ b/234070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161059,57,100.00,KONEX,,,N,N,N,N, ,N,1083,-191,4,-14.99,52063483,47257,2362850.00,1153,1458,1083,1465,1083,1274,1101.71,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,75,1.56,0.15,12,0.68,694.00,7256.00,1977,20240510,-45.22,811,20240902,33.54,1977,-45.22,20240510,811,33.54,20240902,1977,-45.22,20240510,811,33.54,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241126,151111,57,100.00,KONEX,,,N,N,N,N, ,N,1083,-191,4,-14.99,49048411,44473,2223650.00,1153,1458,1083,1465,1083,1274,1102.88,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,75,1.56,0.15,12,0.64,694.00,7256.00,1977,20240510,-45.22,811,20240902,33.54,1977,-45.22,20240510,811,33.54,20240902,1977,-45.22,20240510,811,33.54,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241126,141112,57,100.00,KONEX,,,N,N,N,N, ,N,1083,-191,4,-14.99,49047328,44472,2223600.00,1153,1458,1083,1465,1083,1274,1102.88,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,75,1.56,0.15,12,0.64,694.00,7256.00,1977,20240510,-45.22,811,20240902,33.54,1977,-45.22,20240510,811,33.54,20240902,1977,-45.22,20240510,811,33.54,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241126,131107,57,100.00,KONEX,,,N,N,N,N, ,N,1083,-191,4,-14.99,46052833,41707,2085350.00,1153,1458,1083,1465,1083,1274,1104.20,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,75,1.56,0.15,12,0.60,694.00,7256.00,1977,20240510,-45.22,811,20240902,33.54,1977,-45.22,20240510,811,33.54,20240902,1977,-45.22,20240510,811,33.54,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241126,121113,57,100.00,KONEX,,,N,N,N,N, ,N,1083,-191,4,-14.99,38148016,34408,1720400.00,1153,1458,1083,1465,1083,1274,1108.70,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,75,1.56,0.15,12,0.50,694.00,7256.00,1977,20240510,-45.22,811,20240902,33.54,1977,-45.22,20240510,811,33.54,20240902,1977,-45.22,20240510,811,33.54,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241126,111117,57,100.00,KONEX,,,N,N,N,N, ,N,1083,-191,4,-14.99,38146933,34407,1720350.00,1153,1458,1083,1465,1083,1274,1108.70,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,75,1.56,0.15,12,0.50,694.00,7256.00,1977,20240510,-45.22,811,20240902,33.54,1977,-45.22,20240510,811,33.54,20240902,1977,-45.22,20240510,811,33.54,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241126,101125,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-124,5,-9.73,7402435,6323,316150.00,1153,1458,1150,1465,1083,1274,1170.72,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,80,1.66,0.16,12,0.09,694.00,7256.00,1977,20240510,-41.83,811,20240902,41.80,1977,-41.83,20240510,811,41.80,20240902,1977,-41.83,20240510,811,41.80,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241126,091114,57,100.00,KONEX,,,N,N,N,N, ,N,1458,184,2,14.44,182479,158,7900.00,1153,1458,1153,1465,1083,1274,1154.93,0.00,0,0,1518,1396,1335,1213,1152,1365,1182,35,191,500,760,1,1,6938482,101,2.10,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.25,811,20240902,79.78,1977,-26.25,20240510,811,79.78,20240902,1977,-26.25,20240510,811,79.78,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241125,161046,57,100.00,KONEX,,,N,N,N,N, ,N,1274,0,3,0.00,2731,2,28.57,1457,1457,1274,1465,1083,1274,1365.50,0.00,0,0,1634,1454,1269,1089,904,1361,996,35,191,500,760,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.56,811,20240902,57.09,1977,-35.56,20240510,811,57.09,20240902,1977,-35.56,20240510,811,57.09,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241125,151108,57,100.00,KONEX,,,N,N,N,N, ,N,1274,0,3,0.00,2731,2,28.57,1457,1457,1274,1465,1083,1274,1365.50,0.00,0,0,1634,1454,1269,1089,904,1361,996,35,191,500,760,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.56,811,20240902,57.09,1977,-35.56,20240510,811,57.09,20240902,1977,-35.56,20240510,811,57.09,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241125,141105,57,100.00,KONEX,,,N,N,N,N, ,N,1274,0,3,0.00,2731,2,28.57,1457,1457,1274,1465,1083,1274,1365.50,0.00,0,0,1634,1454,1269,1089,904,1361,996,35,191,500,760,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.56,811,20240902,57.09,1977,-35.56,20240510,811,57.09,20240902,1977,-35.56,20240510,811,57.09,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20241101.csv b/234080/price/prices-20241101.csv index 64ce38eceedb..f08fa70364bb 100644 --- a/234080/price/prices-20241101.csv +++ b/234080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161059,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11570,-90,5,-0.77,378692880,32756,167.66,11680,11770,11510,15150,8170,11660,11561.00,3.18,0,5457,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1832,6.51,1.10,12,0.21,1777.00,10492.00,13550,20240219,-14.61,10750,20240805,7.63,13550,-14.61,20240219,10750,7.63,20240805,13550,-14.61,20240219,10750,7.63,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N +20241126,151111,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11550,-110,5,-0.94,359797930,31122,159.30,11680,11770,11510,15150,8170,11660,11560.89,3.18,0,5099,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1829,6.50,1.10,12,0.20,1777.00,10492.00,13550,20240219,-14.76,10750,20240805,7.44,13550,-14.76,20240219,10750,7.44,20240805,13550,-14.76,20240219,10750,7.44,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N +20241126,141112,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11520,-140,5,-1.20,311462830,26932,137.85,11680,11770,11510,15150,8170,11660,11564.79,3.18,0,3126,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1824,6.48,1.10,12,0.17,1777.00,10492.00,13550,20240219,-14.98,10750,20240805,7.16,13550,-14.98,20240219,10750,7.16,20240805,13550,-14.98,20240219,10750,7.16,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N +20241126,131107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11540,-120,5,-1.03,275567670,23817,121.91,11680,11770,11510,15150,8170,11660,11570.21,3.18,0,2413,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1827,6.49,1.10,12,0.15,1777.00,10492.00,13550,20240219,-14.83,10750,20240805,7.35,13550,-14.83,20240219,10750,7.35,20240805,13550,-14.83,20240219,10750,7.35,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N +20241126,121114,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11550,-110,5,-0.94,227625990,19659,100.62,11680,11770,11530,15150,8170,11660,11578.72,3.18,0,1412,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1829,6.50,1.10,12,0.12,1777.00,10492.00,13550,20240219,-14.76,10750,20240805,7.44,13550,-14.76,20240219,10750,7.44,20240805,13550,-14.76,20240219,10750,7.44,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N +20241126,111117,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11570,-90,5,-0.77,192797990,16645,85.20,11680,11770,11530,15150,8170,11660,11582.94,3.18,0,550,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1832,6.51,1.10,12,0.11,1777.00,10492.00,13550,20240219,-14.61,10750,20240805,7.63,13550,-14.61,20240219,10750,7.63,20240805,13550,-14.61,20240219,10750,7.63,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N +20241126,101126,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11600,-60,5,-0.51,109657750,9449,48.36,11680,11770,11530,15150,8170,11660,11605.22,3.18,0,-937,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1837,6.53,1.11,12,0.06,1777.00,10492.00,13550,20240219,-14.39,10750,20240805,7.91,13550,-14.39,20240219,10750,7.91,20240805,13550,-14.39,20240219,10750,7.91,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N +20241126,091115,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11650,-10,5,-0.09,13708820,1177,6.02,11680,11680,11590,15150,8170,11660,11647.26,3.18,0,-709,11886,11772,11686,11572,11486,11730,11530,396,3490,2500,8860,10,1,15834554,1845,6.56,1.11,12,0.01,1777.00,10492.00,13550,20240219,-14.02,10750,20240805,8.37,13550,-14.02,20240219,10750,8.37,20240805,13550,-14.02,20240219,10750,8.37,20240805,0.38,N,234080,2500,395 억,,504017,N,N,0,N,00,N 20241125,161046,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11660,-10,5,-0.09,225959960,19372,60.05,11700,11800,11600,15170,8170,11670,11664.26,3.18,0,-567,11843,11756,11703,11616,11563,11730,11590,396,3500,2500,8860,10,1,15834554,1846,6.56,1.11,12,0.12,1777.00,10492.00,13550,20240219,-13.95,10750,20240805,8.47,13550,-13.95,20240219,10750,8.47,20240805,13550,-13.95,20240219,10750,8.47,20240805,0.40,N,234080,2500,395 억,,504162,N,N,0,N,00,N 20241125,151108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11630,-40,5,-0.34,211156970,18101,56.11,11700,11800,11600,15170,8170,11670,11665.49,3.18,0,-179,11843,11756,11703,11616,11563,11730,11590,396,3500,2500,8860,10,1,15834554,1842,6.54,1.11,12,0.11,1777.00,10492.00,13550,20240219,-14.17,10750,20240805,8.19,13550,-14.17,20240219,10750,8.19,20240805,13550,-14.17,20240219,10750,8.19,20240805,0.40,N,234080,2500,395 억,,504162,N,N,0,N,00,N 20241125,141106,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11640,-30,5,-0.26,198025660,16973,52.61,11700,11800,11600,15170,8170,11670,11667.10,3.18,0,-164,11843,11756,11703,11616,11563,11730,11590,396,3500,2500,8860,10,1,15834554,1843,6.55,1.11,12,0.11,1777.00,10492.00,13550,20240219,-14.10,10750,20240805,8.28,13550,-14.10,20240219,10750,8.28,20240805,13550,-14.10,20240219,10750,8.28,20240805,0.40,N,234080,2500,395 억,,504162,N,N,0,N,00,N diff --git a/234100/price/prices-20241101.csv b/234100/price/prices-20241101.csv index fa206afc0ac7..302c26497783 100644 --- a/234100/price/prices-20241101.csv +++ b/234100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161059,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1136,1,2,0.09,90260337,79290,107.24,1135,1147,1127,1475,795,1135,1138.36,0.57,0,20359,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,618,14.02,0.40,12,0.15,81.00,2829.00,2350,20240304,-51.66,1116,20241115,1.79,2350,-51.66,20240304,1116,1.79,20241115,2350,-51.66,20240304,1116,1.79,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N +20241126,151111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,6,2,0.53,86760294,76213,103.08,1135,1147,1127,1475,795,1135,1138.39,0.57,0,19242,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,621,14.09,0.40,12,0.14,81.00,2829.00,2350,20240304,-51.45,1116,20241115,2.24,2350,-51.45,20240304,1116,2.24,20241115,2350,-51.45,20240304,1116,2.24,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N +20241126,141113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1143,8,2,0.70,76571927,67260,90.97,1135,1147,1127,1475,795,1135,1138.45,0.57,0,16699,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,622,14.11,0.40,12,0.12,81.00,2829.00,2350,20240304,-51.36,1116,20241115,2.42,2350,-51.36,20240304,1116,2.42,20241115,2350,-51.36,20240304,1116,2.42,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N +20241126,131108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1143,8,2,0.70,68618741,60268,81.51,1135,1147,1127,1475,795,1135,1138.56,0.57,0,14714,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,622,14.11,0.40,12,0.11,81.00,2829.00,2350,20240304,-51.36,1116,20241115,2.42,2350,-51.36,20240304,1116,2.42,20241115,2350,-51.36,20240304,1116,2.42,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N +20241126,121114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1147,12,2,1.06,60011312,52729,71.32,1135,1147,1127,1475,795,1135,1138.11,0.57,0,11872,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,624,14.16,0.41,12,0.10,81.00,2829.00,2350,20240304,-51.19,1116,20241115,2.78,2350,-51.19,20240304,1116,2.78,20241115,2350,-51.19,20240304,1116,2.78,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N +20241126,111118,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,10,2,0.88,52122577,45832,61.99,1135,1147,1127,1475,795,1135,1137.25,0.57,0,9585,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,623,14.14,0.40,12,0.08,81.00,2829.00,2350,20240304,-51.28,1116,20241115,2.60,2350,-51.28,20240304,1116,2.60,20241115,2350,-51.28,20240304,1116,2.60,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N +20241126,101126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1138,3,2,0.26,27091465,23889,32.31,1135,1144,1127,1475,795,1135,1134.06,0.57,0,-1563,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,619,14.05,0.40,12,0.04,81.00,2829.00,2350,20240304,-51.57,1116,20241115,1.97,2350,-51.57,20240304,1116,1.97,20241115,2350,-51.57,20240304,1116,1.97,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N +20241126,091115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1135,0,3,0.00,6304347,5562,7.52,1135,1144,1127,1475,795,1135,1133.47,0.57,0,-153,1152,1143,1135,1126,1118,1148,1131,54,340,100,700,1,1,54413213,618,14.01,0.40,12,0.01,81.00,2829.00,2350,20240304,-51.70,1116,20241115,1.70,2350,-51.70,20240304,1116,1.70,20241115,2350,-51.70,20240304,1116,1.70,20241115,4.79,N,234100,100,54 억,,310666,N,N,0,N,00,N 20241125,161046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1135,9,2,0.80,81988067,72237,65.83,1127,1144,1127,1463,789,1126,1134.99,0.53,0,22986,1160,1142,1131,1113,1102,1137,1108,54,337,100,690,1,1,54413213,618,14.01,0.40,12,0.13,81.00,2829.00,2350,20240304,-51.70,1116,20241115,1.70,2350,-51.70,20240304,1116,1.70,20241115,2350,-51.70,20240304,1116,1.70,20241115,4.77,N,234100,100,54 억,,287649,N,N,0,N,00,N 20241125,151108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1134,8,2,0.71,78997296,69601,63.43,1127,1144,1127,1463,789,1126,1135.00,0.53,0,23047,1160,1142,1131,1113,1102,1137,1108,54,337,100,690,1,1,54413213,617,14.00,0.40,12,0.13,81.00,2829.00,2350,20240304,-51.74,1116,20241115,1.61,2350,-51.74,20240304,1116,1.61,20241115,2350,-51.74,20240304,1116,1.61,20241115,4.77,N,234100,100,54 억,,287649,N,N,0,N,00,N 20241125,141106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1140,14,2,1.24,61384297,54062,49.27,1127,1144,1127,1463,789,1126,1135.44,0.53,0,20615,1160,1142,1131,1113,1102,1137,1108,54,337,100,690,1,1,54413213,620,14.07,0.40,12,0.10,81.00,2829.00,2350,20240304,-51.49,1116,20241115,2.15,2350,-51.49,20240304,1116,2.15,20241115,2350,-51.49,20240304,1116,2.15,20241115,4.77,N,234100,100,54 억,,287649,N,N,0,N,00,N diff --git a/234300/price/prices-20241101.csv b/234300/price/prices-20241101.csv index 5f66c8662c77..2bfa06357064 100644 --- a/234300/price/prices-20241101.csv +++ b/234300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,15,2,0.37,488334895,120832,101.82,4075,4090,3990,5280,2850,4065,4041.36,6.47,0,13912,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1135,6.77,1.16,12,0.43,603.00,3503.00,6110,20240920,-33.22,3050,20240805,33.77,6110,-33.22,20240920,3050,33.77,20240805,6110,-33.22,20240920,3050,33.77,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N +20241126,151112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,0,3,0.00,453106805,112182,94.53,4075,4090,3990,5280,2850,4065,4039.03,6.47,0,8939,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1130,6.74,1.16,12,0.40,603.00,3503.00,6110,20240920,-33.47,3050,20240805,33.28,6110,-33.47,20240920,3050,33.28,20240805,6110,-33.47,20240920,3050,33.28,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N +20241126,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,0,3,0.00,368313660,91363,76.99,4075,4075,3990,5280,2850,4065,4031.32,6.47,0,3935,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1130,6.74,1.16,12,0.33,603.00,3503.00,6110,20240920,-33.47,3050,20240805,33.28,6110,-33.47,20240920,3050,33.28,20240805,6110,-33.47,20240920,3050,33.28,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N +20241126,131108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-25,5,-0.62,273082290,67878,57.20,4075,4075,3990,5280,2850,4065,4023.13,6.47,0,-6342,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1124,6.70,1.15,12,0.24,603.00,3503.00,6110,20240920,-33.88,3050,20240805,32.46,6110,-33.88,20240920,3050,32.46,20240805,6110,-33.88,20240920,3050,32.46,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N +20241126,121114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,-15,5,-0.37,234362950,58306,49.13,4075,4075,3990,5280,2850,4065,4019.53,6.47,0,-6955,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1126,6.72,1.16,12,0.21,603.00,3503.00,6110,20240920,-33.72,3050,20240805,32.79,6110,-33.72,20240920,3050,32.79,20240805,6110,-33.72,20240920,3050,32.79,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N +20241126,111118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-25,5,-0.62,185410290,46181,38.91,4075,4075,3990,5280,2850,4065,4014.86,6.47,0,-10158,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1124,6.70,1.15,12,0.17,603.00,3503.00,6110,20240920,-33.88,3050,20240805,32.46,6110,-33.88,20240920,3050,32.46,20240805,6110,-33.88,20240920,3050,32.46,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N +20241126,101126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,-50,5,-1.23,133113350,33157,27.94,4075,4075,3990,5280,2850,4065,4014.64,6.47,0,-11466,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1117,6.66,1.15,12,0.12,603.00,3503.00,6110,20240920,-34.29,3050,20240805,31.64,6110,-34.29,20240920,3050,31.64,20240805,6110,-34.29,20240920,3050,31.64,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N +20241126,091115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-30,5,-0.74,73893915,18421,15.52,4075,4075,3990,5280,2850,4065,4011.40,6.47,0,-4374,4175,4120,4065,4010,3955,4092,3982,139,1215,500,2840,5,1,27809848,1122,6.69,1.15,12,0.07,603.00,3503.00,6110,20240920,-33.96,3050,20240805,32.30,6110,-33.96,20240920,3050,32.30,20240805,6110,-33.96,20240920,3050,32.30,20240805,5.36,N,234300,500,139 억,,1799297,N,N,0,N,00,N 20241125,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,-10,5,-0.25,482692085,118635,82.37,4080,4120,4010,5290,2855,4075,4068.72,6.47,0,-1843,4198,4136,4033,3971,3868,4167,4002,139,1215,500,2850,5,1,27809848,1130,6.74,1.16,12,0.43,603.00,3503.00,6110,20240920,-33.47,3050,20240805,33.28,6110,-33.47,20240920,3050,33.28,20240805,6110,-33.47,20240920,3050,33.28,20240805,5.27,N,234300,500,139 억,,1800679,N,N,0,N,00,N 20241125,151109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,0,3,0.00,458161615,112588,78.17,4080,4120,4010,5290,2855,4075,4069.36,6.47,0,-1277,4198,4136,4033,3971,3868,4167,4002,139,1215,500,2850,5,1,27809848,1133,6.76,1.16,12,0.40,603.00,3503.00,6110,20240920,-33.31,3050,20240805,33.61,6110,-33.31,20240920,3050,33.61,20240805,6110,-33.31,20240920,3050,33.61,20240805,5.27,N,234300,500,139 억,,1800679,N,N,0,N,00,N 20241125,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4055,-20,5,-0.49,369948715,90795,63.04,4080,4120,4010,5290,2855,4075,4074.55,6.47,0,364,4198,4136,4033,3971,3868,4167,4002,139,1215,500,2850,5,1,27809848,1128,6.72,1.16,12,0.33,603.00,3503.00,6110,20240920,-33.63,3050,20240805,32.95,6110,-33.63,20240920,3050,32.95,20240805,6110,-33.63,20240920,3050,32.95,20240805,5.27,N,234300,500,139 억,,1800679,N,N,0,N,00,N diff --git a/234340/price/prices-20241101.csv b/234340/price/prices-20241101.csv index ae65eb03f110..82236fdc398b 100644 --- a/234340/price/prices-20241101.csv +++ b/234340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161100,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15650,-20,5,-0.13,233313370,14998,63.07,15670,15770,15430,20350,10970,15670,15555.79,3.53,0,3288,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1479,13.11,0.90,12,0.16,1194.00,17423.00,29450,20240111,-46.86,14350,20241114,9.06,29450,-46.86,20240111,14350,9.06,20241114,29450,-46.86,20240111,14350,9.06,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N +20241126,151112,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15560,-110,5,-0.70,207891560,13366,56.20,15670,15770,15430,20350,10970,15670,15553.76,3.53,0,1967,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1471,13.03,0.89,12,0.14,1194.00,17423.00,29450,20240111,-47.16,14350,20241114,8.43,29450,-47.16,20240111,14350,8.43,20241114,29450,-47.16,20240111,14350,8.43,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N +20241126,141113,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15510,-160,5,-1.02,186258590,11976,50.36,15670,15770,15430,20350,10970,15670,15552.65,3.53,0,1247,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1466,12.99,0.89,12,0.13,1194.00,17423.00,29450,20240111,-47.33,14350,20241114,8.08,29450,-47.33,20240111,14350,8.08,20241114,29450,-47.33,20240111,14350,8.08,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N +20241126,131108,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15580,-90,5,-0.57,171883550,11051,46.47,15670,15770,15430,20350,10970,15670,15553.66,3.53,0,1183,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1473,13.05,0.89,12,0.12,1194.00,17423.00,29450,20240111,-47.10,14350,20241114,8.57,29450,-47.10,20240111,14350,8.57,20241114,29450,-47.10,20240111,14350,8.57,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N +20241126,121114,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15520,-150,5,-0.96,137790440,8863,37.27,15670,15770,15430,20350,10970,15670,15546.70,3.53,0,337,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1467,13.00,0.89,12,0.09,1194.00,17423.00,29450,20240111,-47.30,14350,20241114,8.15,29450,-47.30,20240111,14350,8.15,20241114,29450,-47.30,20240111,14350,8.15,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N +20241126,111118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15660,-10,5,-0.06,98371050,6332,26.63,15670,15770,15430,20350,10970,15670,15535.54,3.53,0,-591,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1480,13.12,0.90,12,0.07,1194.00,17423.00,29450,20240111,-46.83,14350,20241114,9.13,29450,-46.83,20240111,14350,9.13,20241114,29450,-46.83,20240111,14350,9.13,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N +20241126,101126,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15490,-180,5,-1.15,60241820,3886,16.34,15670,15670,15430,20350,10970,15670,15502.27,3.53,0,-1522,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1464,12.97,0.89,12,0.04,1194.00,17423.00,29450,20240111,-47.40,14350,20241114,7.94,29450,-47.40,20240111,14350,7.94,20241114,29450,-47.40,20240111,14350,7.94,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N +20241126,091116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15560,-110,5,-0.70,3981310,256,1.08,15670,15670,15510,20350,10970,15670,15551.99,3.53,0,191,16323,15996,15643,15316,14963,16160,15480,47,4680,500,10960,10,1,9453000,1471,13.03,0.89,12,0.00,1194.00,17423.00,29450,20240111,-47.16,14350,20241114,8.43,29450,-47.16,20240111,14350,8.43,20241114,29450,-47.16,20240111,14350,8.43,20241114,3.01,N,234340,500,47 억,,333809,N,N,0,N,00,N 20241125,161047,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15670,330,2,2.15,375028770,23781,109.05,15290,15970,15290,19940,10740,15340,15770.10,3.43,0,9516,15780,15560,15450,15230,15120,15505,15175,47,4600,500,10730,10,1,9453000,1481,13.12,0.90,12,0.25,1194.00,17423.00,29450,20240111,-46.79,14350,20241114,9.20,29450,-46.79,20240111,14350,9.20,20241114,29450,-46.79,20240111,14350,9.20,20241114,3.00,N,234340,500,47 억,,324293,N,N,0,N,00,N 20241125,151109,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15800,460,2,3.00,358005940,22697,104.08,15290,15970,15290,19940,10740,15340,15773.27,3.43,0,9381,15780,15560,15450,15230,15120,15505,15175,47,4600,500,10730,10,1,9453000,1494,13.23,0.91,12,0.24,1194.00,17423.00,29450,20240111,-46.35,14350,20241114,10.10,29450,-46.35,20240111,14350,10.10,20241114,29450,-46.35,20240111,14350,10.10,20241114,3.00,N,234340,500,47 억,,324293,N,N,0,N,00,N 20241125,141106,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15890,550,2,3.59,313137680,19855,91.04,15290,15970,15290,19940,10740,15340,15771.23,3.43,0,8994,15780,15560,15450,15230,15120,15505,15175,47,4600,500,10730,10,1,9453000,1502,13.31,0.91,12,0.21,1194.00,17423.00,29450,20240111,-46.04,14350,20241114,10.73,29450,-46.04,20240111,14350,10.73,20241114,29450,-46.04,20240111,14350,10.73,20241114,3.00,N,234340,500,47 억,,324293,N,N,0,N,00,N diff --git a/234690/price/prices-20241101.csv b/234690/price/prices-20241101.csv index aacc396e438c..50f339fb88cd 100644 --- a/234690/price/prices-20241101.csv +++ b/234690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161100,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,390,2,4.39,1033121320,112248,182.86,8900,9360,8850,11540,6220,8880,9203.92,2.69,0,-29443,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1646,24.39,1.64,12,0.63,380.00,5655.00,13870,20240920,-33.17,6220,20231201,49.04,13870,-33.17,20240920,7100,30.56,20240805,13870,-33.17,20240920,6220,49.04,20231201,4.03,N,234690,500,88 억,,477940,N,N,61,N,00,N +20241126,151112,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9300,420,2,4.73,1015210570,110315,179.71,8900,9360,8850,11540,6220,8880,9202.83,2.69,0,-28120,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1651,24.47,1.64,12,0.62,380.00,5655.00,13870,20240920,-32.95,6220,20231201,49.52,13870,-32.95,20240920,7100,30.99,20240805,13870,-32.95,20240920,6220,49.52,20231201,4.03,N,234690,500,88 억,,477940,N,N,41,N,00,N +20241126,141114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9250,370,2,4.17,950881880,103371,168.40,8900,9360,8850,11540,6220,8880,9198.73,2.69,0,-26666,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1642,24.34,1.64,12,0.58,380.00,5655.00,13870,20240920,-33.31,6220,20231201,48.71,13870,-33.31,20240920,7100,30.28,20240805,13870,-33.31,20240920,6220,48.71,20231201,4.03,N,234690,500,88 억,,477940,N,N,41,N,00,N +20241126,131109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9240,360,2,4.05,882928460,96016,156.42,8900,9360,8850,11540,6220,8880,9195.64,2.69,0,-22004,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1640,24.32,1.63,12,0.54,380.00,5655.00,13870,20240920,-33.38,6220,20231201,48.55,13870,-33.38,20240920,7100,30.14,20240805,13870,-33.38,20240920,6220,48.55,20231201,4.03,N,234690,500,88 억,,477940,N,N,41,N,00,N +20241126,121115,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9300,420,2,4.73,790201600,85999,140.10,8900,9360,8850,11540,6220,8880,9188.50,2.69,0,-15970,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1651,24.47,1.64,12,0.48,380.00,5655.00,13870,20240920,-32.95,6220,20231201,49.52,13870,-32.95,20240920,7100,30.99,20240805,13870,-32.95,20240920,6220,49.52,20231201,4.03,N,234690,500,88 억,,477940,N,N,41,N,00,N +20241126,111119,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9310,430,2,4.84,694622340,75723,123.36,8900,9360,8850,11540,6220,8880,9173.20,2.69,0,-8261,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1653,24.50,1.65,12,0.43,380.00,5655.00,13870,20240920,-32.88,6220,20231201,49.68,13870,-32.88,20240920,7100,31.13,20240805,13870,-32.88,20240920,6220,49.68,20231201,4.03,N,234690,500,88 억,,477940,N,N,41,N,00,N +20241126,101127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9230,350,2,3.94,430729310,47292,77.04,8900,9270,8850,11540,6220,8880,9107.87,2.69,0,-3422,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1639,24.29,1.63,12,0.27,380.00,5655.00,13870,20240920,-33.45,6220,20231201,48.39,13870,-33.45,20240920,7100,30.00,20240805,13870,-33.45,20240920,6220,48.39,20231201,4.03,N,234690,500,88 억,,477940,N,N,41,N,00,N +20241126,091116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8990,110,2,1.24,29530470,3307,5.39,8900,8990,8850,11540,6220,8880,8929.69,2.69,0,-2237,9266,9072,8836,8642,8406,9170,8740,89,2660,500,5500,10,1,17752276,1596,23.66,1.59,12,0.02,380.00,5655.00,13870,20240920,-35.18,6220,20231201,44.53,13870,-35.18,20240920,7100,26.62,20240805,13870,-35.18,20240920,6220,44.53,20231201,4.03,N,234690,500,88 억,,477940,N,N,41,N,00,N 20241125,161047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8880,150,2,1.72,543139250,61150,96.55,8730,9030,8600,11340,6120,8730,8882.08,2.68,0,2796,9210,8970,8810,8570,8410,8890,8490,89,2610,500,5410,10,1,17752276,1576,23.37,1.57,12,0.34,380.00,5655.00,13870,20240920,-35.98,6220,20231201,42.77,13870,-35.98,20240920,7100,25.07,20240805,13870,-35.98,20240920,6220,42.77,20231201,4.02,N,234690,500,88 억,,476144,N,N,41,N,00,N 20241125,151109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8890,160,2,1.83,530967830,59781,94.39,8730,9030,8600,11340,6120,8730,8881.88,2.68,0,2795,9210,8970,8810,8570,8410,8890,8490,89,2610,500,5410,10,1,17752276,1578,23.39,1.57,12,0.34,380.00,5655.00,13870,20240920,-35.90,6220,20231201,42.93,13870,-35.90,20240920,7100,25.21,20240805,13870,-35.90,20240920,6220,42.93,20231201,4.02,N,234690,500,88 억,,476144,N,N,51,N,00,N 20241125,141107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8980,250,2,2.86,433272310,48787,77.03,8730,9030,8600,11340,6120,8730,8880.90,2.68,0,525,9210,8970,8810,8570,8410,8890,8490,89,2610,500,5410,10,1,17752276,1594,23.63,1.59,12,0.27,380.00,5655.00,13870,20240920,-35.26,6220,20231201,44.37,13870,-35.26,20240920,7100,26.48,20240805,13870,-35.26,20240920,6220,44.37,20231201,4.02,N,234690,500,88 억,,476144,N,N,51,N,00,N diff --git a/234920/price/prices-20241101.csv b/234920/price/prices-20241101.csv index 9d11d84efc6d..39fc4a4a81a9 100644 --- a/234920/price/prices-20241101.csv +++ b/234920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,1200,1,29.78,7080397040,1443508,1637.08,4180,5230,4050,5230,2825,4030,4904.99,0.18,0,242,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,10,1,13530910,708,-6.83,2.19,12,10.67,-766.00,2391.00,10850,20240117,-51.80,3100,20241031,68.71,10850,-51.80,20240117,3100,68.71,20241031,10850,-51.80,20240117,3100,68.71,20241031,0.00,N,234920,500,67 억,,23987,N,N,0,N,00,N +20241126,151113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,1200,1,29.78,7080046630,1443441,1637.00,4180,5230,4050,5230,2825,4030,4904.98,0.18,0,255,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,10,1,13530910,708,-6.83,2.19,12,10.67,-766.00,2391.00,10850,20240117,-51.80,3100,20241031,68.71,10850,-51.80,20240117,3100,68.71,20241031,10850,-51.80,20240117,3100,68.71,20241031,0.00,N,234920,500,67 억,,23987,N,N,0,N,00,N +20241126,141114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,1200,1,29.78,7062604580,1440106,1633.22,4180,5230,4050,5230,2825,4030,4904.23,0.18,0,255,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,10,1,13530910,708,-6.83,2.19,12,10.64,-766.00,2391.00,10850,20240117,-51.80,3100,20241031,68.71,10850,-51.80,20240117,3100,68.71,20241031,10850,-51.80,20240117,3100,68.71,20241031,0.00,N,234920,500,67 억,,23987,N,N,0,N,00,N +20241126,131109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,1200,1,29.78,7036961890,1435203,1627.66,4180,5230,4050,5230,2825,4030,4903.11,0.18,0,255,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,10,1,13530910,708,-6.83,2.19,12,10.61,-766.00,2391.00,10850,20240117,-51.80,3100,20241031,68.71,10850,-51.80,20240117,3100,68.71,20241031,10850,-51.80,20240117,3100,68.71,20241031,0.00,N,234920,500,67 억,,23987,N,N,0,N,00,N +20241126,121115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,1200,1,29.78,7003233620,1428754,1620.34,4180,5230,4050,5230,2825,4030,4901.64,0.18,0,255,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,10,1,13530910,708,-6.83,2.19,12,10.56,-766.00,2391.00,10850,20240117,-51.80,3100,20241031,68.71,10850,-51.80,20240117,3100,68.71,20241031,10850,-51.80,20240117,3100,68.71,20241031,0.00,N,234920,500,67 억,,23987,N,N,0,N,00,N +20241126,111119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,1200,1,29.78,6948041430,1418201,1608.38,4180,5230,4050,5230,2825,4030,4899.19,0.18,0,255,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,10,1,13530910,708,-6.83,2.19,12,10.48,-766.00,2391.00,10850,20240117,-51.80,3100,20241031,68.71,10850,-51.80,20240117,3100,68.71,20241031,10850,-51.80,20240117,3100,68.71,20241031,0.00,N,234920,500,67 억,,23987,N,N,0,N,00,N +20241126,101127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,760,2,18.86,5024049480,1043876,1183.86,4180,5090,4050,5230,2825,4030,4812.88,0.18,0,-8239,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,5,1,13530910,648,-6.25,2.00,12,7.71,-766.00,2391.00,10850,20240117,-55.85,3100,20241031,54.52,10850,-55.85,20240117,3100,54.52,20241031,10850,-55.85,20240117,3100,54.52,20241031,0.00,N,234920,500,67 억,,23987,N,N,0,N,00,N +20241126,091116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4595,565,2,14.02,245010350,57058,64.71,4180,4595,4050,5230,2825,4030,4294.06,0.18,0,4366,4190,4110,4040,3960,3890,4150,4000,68,1200,500,2410,5,1,13530910,622,-6.00,1.92,12,0.42,-766.00,2391.00,10850,20240117,-57.65,3100,20241031,48.23,10850,-57.65,20240117,3100,48.23,20241031,10850,-57.65,20240117,3100,48.23,20241031,0.00,N,234920,500,67 억,,23987,Y,N,0,N,00,N 20241125,161048,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,45,2,1.13,350967685,87348,78.50,3985,4120,3970,5180,2790,3985,4018.03,0.14,0,5597,4338,4161,4048,3871,3758,4105,3815,68,1195,500,2390,5,1,13530910,545,-5.26,1.69,12,0.65,-766.00,2391.00,10850,20240117,-62.86,3100,20241031,30.00,10850,-62.86,20240117,3100,30.00,20241031,10850,-62.86,20240117,3100,30.00,20241031,0.00,N,234920,500,67 억,,18367,N,N,0,N,01,N 20241125,151110,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,65,2,1.63,338817430,84340,75.80,3985,4120,3970,5180,2790,3985,4017.28,0.14,0,5686,4338,4161,4048,3871,3758,4105,3815,68,1195,500,2390,5,1,13530910,548,-5.29,1.69,12,0.62,-766.00,2391.00,10850,20240117,-62.67,3100,20241031,30.65,10850,-62.67,20240117,3100,30.65,20241031,10850,-62.67,20240117,3100,30.65,20241031,0.00,N,234920,500,67 억,,18367,N,N,0,N,01,N 20241125,141107,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,25,2,0.63,293314730,73052,65.65,3985,4120,3970,5180,2790,3985,4015.15,0.14,0,5589,4338,4161,4048,3871,3758,4105,3815,68,1195,500,2390,5,1,13530910,543,-5.23,1.68,12,0.54,-766.00,2391.00,10850,20240117,-63.04,3100,20241031,29.35,10850,-63.04,20240117,3100,29.35,20241031,10850,-63.04,20240117,3100,29.35,20241031,0.00,N,234920,500,67 억,,18367,N,N,0,N,01,N diff --git a/235980/price/prices-20241101.csv b/235980/price/prices-20241101.csv index 1af56fc5a4ec..a04556258dd1 100644 --- a/235980/price/prices-20241101.csv +++ b/235980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,-180,5,-3.36,2705141690,514600,18.66,5350,5490,5140,6950,3750,5350,5256.80,4.51,0,23863,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1736,-3.35,2.45,12,1.53,-1542.00,2106.00,17240,20240325,-70.01,4420,20241115,16.97,17240,-70.01,20240325,4420,16.97,20241115,17240,-70.01,20240325,4420,16.97,20241115,1.04,N,235980,500,167 억,,1514400,N,N,1,N,00,N +20241126,151113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,-160,5,-2.99,2598216930,493983,17.91,5350,5490,5140,6950,3750,5350,5259.71,4.51,0,22560,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1743,-3.37,2.46,12,1.47,-1542.00,2106.00,17240,20240325,-69.90,4420,20241115,17.42,17240,-69.90,20240325,4420,17.42,20241115,17240,-69.90,20240325,4420,17.42,20241115,1.04,N,235980,500,167 억,,1514400,N,N,0,N,00,N +20241126,141114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,-160,5,-2.99,2397319770,455113,16.50,5350,5490,5160,6950,3750,5350,5267.51,4.51,0,15912,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1743,-3.37,2.46,12,1.36,-1542.00,2106.00,17240,20240325,-69.90,4420,20241115,17.42,17240,-69.90,20240325,4420,17.42,20241115,17240,-69.90,20240325,4420,17.42,20241115,1.04,N,235980,500,167 억,,1514400,N,N,0,N,00,N +20241126,131109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5200,-150,5,-2.80,2159141930,409290,14.84,5350,5490,5160,6950,3750,5350,5275.32,4.51,0,7255,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1746,-3.37,2.47,12,1.22,-1542.00,2106.00,17240,20240325,-69.84,4420,20241115,17.65,17240,-69.84,20240325,4420,17.65,20241115,17240,-69.84,20240325,4420,17.65,20241115,1.04,N,235980,500,167 억,,1514400,N,N,0,N,00,N +20241126,121115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5290,-60,5,-1.12,1990568360,377102,13.67,5350,5490,5160,6950,3750,5350,5278.57,4.51,0,4964,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1776,-3.43,2.51,12,1.12,-1542.00,2106.00,17240,20240325,-69.32,4420,20241115,19.68,17240,-69.32,20240325,4420,19.68,20241115,17240,-69.32,20240325,4420,19.68,20241115,1.04,N,235980,500,167 억,,1514400,N,N,0,N,00,N +20241126,111119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-100,5,-1.87,1751453010,331415,12.01,5350,5490,5160,6950,3750,5350,5284.75,4.51,0,-1860,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1763,-3.40,2.49,12,0.99,-1542.00,2106.00,17240,20240325,-69.55,4420,20241115,18.78,17240,-69.55,20240325,4420,18.78,20241115,17240,-69.55,20240325,4420,18.78,20241115,1.04,N,235980,500,167 억,,1514400,N,N,0,N,00,N +20241126,101127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5310,-40,5,-0.75,851681790,162645,5.90,5350,5350,5160,6950,3750,5350,5236.37,4.51,0,6555,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1783,-3.44,2.52,12,0.48,-1542.00,2106.00,17240,20240325,-69.20,4420,20241115,20.14,17240,-69.20,20240325,4420,20.14,20241115,17240,-69.20,20240325,4420,20.14,20241115,1.04,N,235980,500,167 억,,1514400,N,N,0,N,00,N +20241126,091117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-100,5,-1.87,366137040,69889,2.53,5350,5350,5160,6950,3750,5350,5238.66,4.51,0,1703,6580,5965,5405,4790,4230,6272,5097,168,1600,500,3740,10,1,33580695,1763,-3.40,2.49,12,0.21,-1542.00,2106.00,17240,20240325,-69.55,4420,20241115,18.78,17240,-69.55,20240325,4420,18.78,20241115,17240,-69.55,20240325,4420,18.78,20241115,1.04,N,235980,500,167 억,,1514400,N,N,0,N,00,N 20241125,161048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,650,2,13.83,15059750460,2752675,1270.87,4980,6020,4845,6110,3290,4700,5471.01,4.85,0,-111452,5066,4882,4766,4582,4466,4825,4525,168,1410,500,3290,10,1,33580695,1797,-3.47,2.54,12,8.20,-1542.00,2106.00,17240,20240325,-68.97,4420,20241115,21.04,17240,-68.97,20240325,4420,21.04,20241115,17240,-68.97,20240325,4420,21.04,20241115,1.06,N,235980,500,167 억,,1628489,N,N,9,N,00,N 20241125,151110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5320,620,2,13.19,14918516940,2726167,1258.64,4980,6020,4845,6110,3290,4700,5472.34,4.85,0,-111618,5066,4882,4766,4582,4466,4825,4525,168,1410,500,3290,10,1,33580695,1786,-3.45,2.53,12,8.12,-1542.00,2106.00,17240,20240325,-69.14,4420,20241115,20.36,17240,-69.14,20240325,4420,20.36,20241115,17240,-69.14,20240325,4420,20.36,20241115,1.06,N,235980,500,167 억,,1628489,N,N,9,N,00,N 20241125,141107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,630,2,13.40,14502248450,2647755,1222.43,4980,6020,4845,6110,3290,4700,5477.19,4.85,0,-128244,5066,4882,4766,4582,4466,4825,4525,168,1410,500,3290,10,1,33580695,1790,-3.46,2.53,12,7.88,-1542.00,2106.00,17240,20240325,-69.08,4420,20241115,20.59,17240,-69.08,20240325,4420,20.59,20241115,17240,-69.08,20240325,4420,20.59,20241115,1.06,N,235980,500,167 억,,1628489,N,N,9,N,00,N diff --git a/236030/price/prices-20241101.csv b/236030/price/prices-20241101.csv index 236972606933..7374e0bec846 100644 --- a/236030/price/prices-20241101.csv +++ b/236030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161101,57,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,1089,1,50.00,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.54,12,0.00,-332.00,705.00,6240,20240124,-82.55,450,20240820,142.00,6240,-82.55,20240124,450,142.00,20240820,6240,-82.55,20240124,450,142.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241126,151113,57,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,1089,1,50.00,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.54,12,0.00,-332.00,705.00,6240,20240124,-82.55,450,20240820,142.00,6240,-82.55,20240124,450,142.00,20240820,6240,-82.55,20240124,450,142.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241126,141115,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241126,131110,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241126,121116,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241126,111119,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241126,101128,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241126,091117,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,10,163,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241125,161048,57,100.00,KONEX,,,N,N,N,N, ,N,1090,-9,5,-0.82,2180,2,100.00,1090,1090,1090,1263,935,1099,1090.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,10,164,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241125,151110,57,100.00,KONEX,,,N,N,N,N, ,N,1090,-9,5,-0.82,2180,2,100.00,1090,1090,1090,1263,935,1099,1090.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,10,164,500,650,1,1,2033332,22,-3.28,1.55,12,0.00,-332.00,705.00,6240,20240124,-82.53,450,20240820,142.22,6240,-82.53,20240124,450,142.22,20240820,6240,-82.53,20240124,450,142.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241125,141107,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,10,164,500,650,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.39,450,20240820,144.22,6240,-82.39,20240124,450,144.22,20240820,6240,-82.39,20240124,450,144.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20241101.csv b/236200/price/prices-20241101.csv index 0fa472a9a995..929061db28c2 100644 --- a/236200/price/prices-20241101.csv +++ b/236200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161102,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23550,400,2,1.73,322414550,13752,64.63,23250,23650,23050,30050,16250,23150,23444.92,11.02,0,4137,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1694,7.38,0.80,12,0.19,3191.00,29329.00,29950,20240823,-21.37,20000,20231117,17.75,29950,-21.37,20240823,20250,16.30,20240105,29950,-21.37,20240823,20050,17.46,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N +20241126,151114,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23500,350,2,1.51,314653200,13422,63.08,23250,23650,23050,30050,16250,23150,23443.09,11.02,0,4088,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1690,7.36,0.80,12,0.19,3191.00,29329.00,29950,20240823,-21.54,20000,20231117,17.50,29950,-21.54,20240823,20250,16.05,20240105,29950,-21.54,20240823,20050,17.21,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N +20241126,141115,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,300,2,1.30,272895000,11641,54.71,23250,23650,23050,30050,16250,23150,23442.57,11.02,0,3074,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1687,7.35,0.80,12,0.16,3191.00,29329.00,29950,20240823,-21.70,20000,20231117,17.25,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N +20241126,131110,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23550,400,2,1.73,230999950,9852,46.30,23250,23650,23050,30050,16250,23150,23447.01,11.02,0,1964,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1694,7.38,0.80,12,0.14,3191.00,29329.00,29950,20240823,-21.37,20000,20231117,17.75,29950,-21.37,20240823,20250,16.30,20240105,29950,-21.37,20240823,20050,17.46,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N +20241126,121116,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23400,250,2,1.08,201211150,8583,40.34,23250,23650,23050,30050,16250,23150,23442.99,11.02,0,1078,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1683,7.33,0.80,12,0.12,3191.00,29329.00,29950,20240823,-21.87,20000,20231117,17.00,29950,-21.87,20240823,20250,15.56,20240105,29950,-21.87,20240823,20050,16.71,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N +20241126,111120,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23650,500,2,2.16,165705350,7070,33.23,23250,23650,23050,30050,16250,23150,23437.81,11.02,0,847,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1701,7.41,0.81,12,0.10,3191.00,29329.00,29950,20240823,-21.04,20000,20231117,18.25,29950,-21.04,20240823,20250,16.79,20240105,29950,-21.04,20240823,20050,17.96,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N +20241126,101128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,300,2,1.30,125196650,5349,25.14,23250,23550,23050,30050,16250,23150,23405.62,11.02,0,287,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1687,7.35,0.80,12,0.07,3191.00,29329.00,29950,20240823,-21.70,20000,20231117,17.25,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N +20241126,091117,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23500,350,2,1.51,38948600,1669,7.84,23250,23550,23050,30050,16250,23150,23336.49,11.02,0,645,23450,23300,23050,22900,22650,23375,22975,36,6900,500,17130,50,1,7193273,1690,7.36,0.80,12,0.02,3191.00,29329.00,29950,20240823,-21.54,20000,20231117,17.50,29950,-21.54,20240823,20250,16.05,20240105,29950,-21.54,20240823,20050,17.21,20231213,1.93,N,236200,500,35 억,,792973,N,N,0,N,00,N 20241125,161048,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23150,250,2,1.09,488319100,21254,152.29,23000,23200,22800,29750,16050,22900,22974.07,10.93,0,6519,23300,23100,22900,22700,22500,23000,22600,36,6850,500,16940,50,1,7193273,1665,7.25,0.79,12,0.30,3191.00,29329.00,29950,20240823,-22.70,20000,20231117,15.75,29950,-22.70,20240823,20250,14.32,20240105,29950,-22.70,20240823,20050,15.46,20231213,1.99,N,236200,500,35 억,,786464,N,N,2,N,00,N 20241125,151111,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23200,300,2,1.31,466978950,20332,145.69,23000,23200,22800,29750,16050,22900,22967.68,10.93,0,6379,23300,23100,22900,22700,22500,23000,22600,36,6850,500,16940,50,1,7193273,1669,7.27,0.79,12,0.28,3191.00,29329.00,29950,20240823,-22.54,20000,20231117,16.00,29950,-22.54,20240823,20250,14.57,20240105,29950,-22.54,20240823,20050,15.71,20231213,1.99,N,236200,500,35 억,,786464,N,N,2,N,00,N 20241125,141108,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23100,200,2,0.87,401806850,17511,125.47,23000,23100,22800,29750,16050,22900,22945.97,10.93,0,7233,23300,23100,22900,22700,22500,23000,22600,36,6850,500,16940,50,1,7193273,1662,7.24,0.79,12,0.24,3191.00,29329.00,29950,20240823,-22.87,20000,20231117,15.50,29950,-22.87,20240823,20250,14.07,20240105,29950,-22.87,20240823,20050,15.21,20231213,1.99,N,236200,500,35 억,,786464,N,N,2,N,00,N diff --git a/236340/price/prices-20241101.csv b/236340/price/prices-20241101.csv index 950a9571920c..b1d8bd7d5a94 100644 --- a/236340/price/prices-20241101.csv +++ b/236340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161102,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-520,4,-14.88,181275,52,520.00,3550,3550,2975,4015,2975,3495,3486.06,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,90,-5.97,-1.06,12,0.00,-498.00,-2795.00,6400,20240612,-53.52,2720,20240730,9.38,6400,-53.52,20240612,2720,9.38,20240730,6400,-53.52,20240612,2720,9.38,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241126,151114,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,143350,41,410.00,3550,3550,3495,4015,2975,3495,3496.34,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,105,-7.02,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.39,2720,20240730,28.49,6400,-45.39,20240612,2720,28.49,20240730,6400,-45.39,20240612,2720,28.49,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241126,141115,57,100.00,KONEX,,,N,N,N,N, ,N,3550,55,2,1.57,3550,1,10.00,3550,3550,3550,4015,2975,3495,3550.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,107,-7.13,-1.27,12,0.00,-498.00,-2795.00,6400,20240612,-44.53,2720,20240730,30.51,6400,-44.53,20240612,2720,30.51,20240730,6400,-44.53,20240612,2720,30.51,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241126,131110,57,100.00,KONEX,,,N,N,N,N, ,N,3550,55,2,1.57,3550,1,10.00,3550,3550,3550,4015,2975,3495,3550.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,107,-7.13,-1.27,12,0.00,-498.00,-2795.00,6400,20240612,-44.53,2720,20240730,30.51,6400,-44.53,20240612,2720,30.51,20240730,6400,-44.53,20240612,2720,30.51,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241126,121116,57,100.00,KONEX,,,N,N,N,N, ,N,3550,55,2,1.57,3550,1,10.00,3550,3550,3550,4015,2975,3495,3550.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,107,-7.13,-1.27,12,0.00,-498.00,-2795.00,6400,20240612,-44.53,2720,20240730,30.51,6400,-44.53,20240612,2720,30.51,20240730,6400,-44.53,20240612,2720,30.51,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241126,111120,57,100.00,KONEX,,,N,N,N,N, ,N,3550,55,2,1.57,3550,1,10.00,3550,3550,3550,4015,2975,3495,3550.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,107,-7.13,-1.27,12,0.00,-498.00,-2795.00,6400,20240612,-44.53,2720,20240730,30.51,6400,-44.53,20240612,2720,30.51,20240730,6400,-44.53,20240612,2720,30.51,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241126,101128,57,100.00,KONEX,,,N,N,N,N, ,N,3550,55,2,1.57,3550,1,10.00,3550,3550,3550,4015,2975,3495,3550.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,107,-7.13,-1.27,12,0.00,-498.00,-2795.00,6400,20240612,-44.53,2720,20240730,30.51,6400,-44.53,20240612,2720,30.51,20240730,6400,-44.53,20240612,2720,30.51,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241126,091118,57,100.00,KONEX,,,N,N,N,N, ,N,3550,55,2,1.57,3550,1,10.00,3550,3550,3550,4015,2975,3495,3550.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,15,520,500,2090,5,1,3014647,107,-7.13,-1.27,12,0.00,-498.00,-2795.00,6400,20240612,-44.53,2720,20240730,30.51,6400,-44.53,20240612,2720,30.51,20240730,6400,-44.53,20240612,2720,30.51,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241125,161049,57,100.00,KONEX,,,N,N,N,N, ,N,3495,100,2,2.95,34950,10,2.71,3495,3495,3495,3900,2890,3395,3495.00,0.00,0,0,3891,3642,3346,3097,2801,3495,2950,15,505,500,2030,5,1,3014647,105,-7.02,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.39,2720,20240730,28.49,6400,-45.39,20240612,2720,28.49,20240730,6400,-45.39,20240612,2720,28.49,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241125,151111,57,100.00,KONEX,,,N,N,N,N, ,N,3495,100,2,2.95,34950,10,2.71,3495,3495,3495,3900,2890,3395,3495.00,0.00,0,0,3891,3642,3346,3097,2801,3495,2950,15,505,500,2030,5,1,3014647,105,-7.02,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.39,2720,20240730,28.49,6400,-45.39,20240612,2720,28.49,20240730,6400,-45.39,20240612,2720,28.49,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241125,141108,57,100.00,KONEX,,,N,N,N,N, ,N,3495,100,2,2.95,34950,10,2.71,3495,3495,3495,3900,2890,3395,3495.00,0.00,0,0,3891,3642,3346,3097,2801,3495,2950,15,505,500,2030,5,1,3014647,105,-7.02,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.39,2720,20240730,28.49,6400,-45.39,20240612,2720,28.49,20240730,6400,-45.39,20240612,2720,28.49,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20241101.csv b/236810/price/prices-20241101.csv index edbf8a2d4a67..bf4b8d92d7f9 100644 --- a/236810/price/prices-20241101.csv +++ b/236810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,30,2,0.88,104352995,30670,74.23,3415,3450,3370,4410,2380,3395,3402.16,0.00,0,8303,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,581,-19.57,1.54,12,0.18,-175.00,2220.00,10600,20240108,-67.69,3135,20241114,9.25,10600,-67.69,20240108,3135,9.25,20241114,10600,-67.69,20240108,3135,9.25,20241114,3.18,N,236810,100,16 억,,0,N,N,161,N,00,N +20241126,151114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,25,2,0.74,93896425,27604,66.81,3415,3450,3370,4410,2380,3395,3401.55,0.00,0,8019,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,581,-19.54,1.54,12,0.16,-175.00,2220.00,10600,20240108,-67.74,3135,20241114,9.09,10600,-67.74,20240108,3135,9.09,20241114,10600,-67.74,20240108,3135,9.09,20241114,3.18,N,236810,100,16 억,,0,N,N,126,N,00,N +20241126,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,20,2,0.59,89687640,26368,63.82,3415,3450,3370,4410,2380,3395,3401.38,0.00,0,7394,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,580,-19.51,1.54,12,0.16,-175.00,2220.00,10600,20240108,-67.78,3135,20241114,8.93,10600,-67.78,20240108,3135,8.93,20241114,10600,-67.78,20240108,3135,8.93,20241114,3.18,N,236810,100,16 억,,0,N,N,126,N,00,N +20241126,131111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,30,2,0.88,64033635,18820,45.55,3415,3450,3370,4410,2380,3395,3402.42,0.00,0,7426,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,581,-19.57,1.54,12,0.11,-175.00,2220.00,10600,20240108,-67.69,3135,20241114,9.25,10600,-67.69,20240108,3135,9.25,20241114,10600,-67.69,20240108,3135,9.25,20241114,3.18,N,236810,100,16 억,,0,N,N,126,N,00,N +20241126,121117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,15,2,0.44,42798150,12610,30.52,3415,3430,3370,4410,2380,3395,3393.98,0.00,0,4682,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,579,-19.49,1.54,12,0.07,-175.00,2220.00,10600,20240108,-67.83,3135,20241114,8.77,10600,-67.83,20240108,3135,8.77,20241114,10600,-67.83,20240108,3135,8.77,20241114,3.18,N,236810,100,16 억,,0,N,N,126,N,00,N +20241126,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-20,5,-0.59,31662935,9342,22.61,3415,3430,3370,4410,2380,3395,3389.31,0.00,0,2360,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,573,-19.29,1.52,12,0.06,-175.00,2220.00,10600,20240108,-68.16,3135,20241114,7.66,10600,-68.16,20240108,3135,7.66,20241114,10600,-68.16,20240108,3135,7.66,20241114,3.18,N,236810,100,16 억,,0,N,N,126,N,00,N +20241126,101129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,-15,5,-0.44,17543920,5164,12.50,3415,3430,3380,4410,2380,3395,3397.35,0.00,0,660,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,574,-19.31,1.52,12,0.03,-175.00,2220.00,10600,20240108,-68.11,3135,20241114,7.81,10600,-68.11,20240108,3135,7.81,20241114,10600,-68.11,20240108,3135,7.81,20241114,3.18,N,236810,100,16 억,,0,N,N,126,N,00,N +20241126,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,5,2,0.15,5102815,1500,3.63,3415,3415,3385,4410,2380,3395,3401.88,0.00,0,249,3478,3436,3413,3371,3348,3425,3360,17,1015,100,2170,5,1,16975426,577,-19.43,1.53,12,0.01,-175.00,2220.00,10600,20240108,-67.92,3135,20241114,8.45,10600,-67.92,20240108,3135,8.45,20241114,10600,-67.92,20240108,3135,8.45,20241114,3.18,N,236810,100,16 억,,0,N,N,126,N,00,N 20241125,161049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,5,2,0.15,140968630,41235,70.06,3410,3455,3390,4405,2375,3390,3419.16,0.00,0,23685,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,576,-19.40,1.53,12,0.24,-175.00,2220.00,10600,20240108,-67.97,3135,20241114,8.29,10600,-67.97,20240108,3135,8.29,20241114,10600,-67.97,20240108,3135,8.29,20241114,3.20,N,236810,100,16 억,,0,N,N,126,N,00,N 20241125,151111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,10,2,0.29,129059030,37729,64.10,3410,3455,3390,4405,2375,3390,3420.69,0.00,0,25043,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,577,-19.43,1.53,12,0.22,-175.00,2220.00,10600,20240108,-67.92,3135,20241114,8.45,10600,-67.92,20240108,3135,8.45,20241114,10600,-67.92,20240108,3135,8.45,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N 20241125,141108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,25,2,0.74,115968535,33882,57.57,3410,3455,3390,4405,2375,3390,3422.72,0.00,0,24597,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,580,-19.51,1.54,12,0.20,-175.00,2220.00,10600,20240108,-67.78,3135,20241114,8.93,10600,-67.78,20240108,3135,8.93,20241114,10600,-67.78,20240108,3135,8.93,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N diff --git a/237690/price/prices-20241101.csv b/237690/price/prices-20241101.csv index b001fc49f610..5f0f4388c78d 100644 --- a/237690/price/prices-20241101.csv +++ b/237690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161103,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83600,-1600,5,-1.88,9781969300,116129,64.37,86800,86800,83000,110700,59700,85200,84234.17,3.60,0,-15802,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,16830,80.31,4.09,12,0.58,1041.00,20445.00,120800,20240829,-30.79,59900,20240119,39.57,120800,-30.79,20240829,59900,39.57,20240119,120800,-30.79,20240829,59900,39.57,20240119,4.13,N,237690,500,100 억,,724630,N,N,237,N,00,N +20241126,151115,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83600,-1600,5,-1.88,9403982700,111606,61.87,86800,86800,83000,110700,59700,85200,84260.55,3.60,0,-15935,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,16830,80.31,4.09,12,0.55,1041.00,20445.00,120800,20240829,-30.79,59900,20240119,39.57,120800,-30.79,20240829,59900,39.57,20240119,120800,-30.79,20240829,59900,39.57,20240119,4.13,N,237690,500,100 억,,724630,N,N,201,N,00,N +20241126,141116,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83500,-1700,5,-2.00,8157535800,96669,53.59,86800,86800,83000,110700,59700,85200,84386.26,3.60,0,-17601,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,16810,80.21,4.08,12,0.48,1041.00,20445.00,120800,20240829,-30.88,59900,20240119,39.40,120800,-30.88,20240829,59900,39.40,20240119,120800,-30.88,20240829,59900,39.40,20240119,4.13,N,237690,500,100 억,,724630,N,N,201,N,00,N +20241126,131111,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83500,-1700,5,-2.00,7012441000,82899,45.95,86800,86800,83300,110700,59700,85200,84590.18,3.60,0,-17110,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,16810,80.21,4.08,12,0.41,1041.00,20445.00,120800,20240829,-30.88,59900,20240119,39.40,120800,-30.88,20240829,59900,39.40,20240119,120800,-30.88,20240829,59900,39.40,20240119,4.13,N,237690,500,100 억,,724630,N,N,201,N,00,N +20241126,121117,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83500,-1700,5,-2.00,6191271200,73074,40.51,86800,86800,83300,110700,59700,85200,84726.05,3.60,0,-17834,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,16810,80.21,4.08,12,0.36,1041.00,20445.00,120800,20240829,-30.88,59900,20240119,39.40,120800,-30.88,20240829,59900,39.40,20240119,120800,-30.88,20240829,59900,39.40,20240119,4.13,N,237690,500,100 억,,724630,N,N,201,N,00,N +20241126,111121,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83900,-1300,5,-1.53,5036847900,59251,32.84,86800,86800,83700,110700,59700,85200,85008.66,3.60,0,-17727,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,16890,80.60,4.10,12,0.29,1041.00,20445.00,120800,20240829,-30.55,59900,20240119,40.07,120800,-30.55,20240829,59900,40.07,20240119,120800,-30.55,20240829,59900,40.07,20240119,4.13,N,237690,500,100 억,,724630,N,N,201,N,00,N +20241126,101129,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84700,-500,5,-0.59,3440871300,40331,22.36,86800,86800,84700,110700,59700,85200,85315.79,3.60,0,-12808,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,17051,81.36,4.14,12,0.20,1041.00,20445.00,120800,20240829,-29.88,59900,20240119,41.40,120800,-29.88,20240829,59900,41.40,20240119,120800,-29.88,20240829,59900,41.40,20240119,4.13,N,237690,500,100 억,,724630,N,N,201,N,00,N +20241126,091118,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,85800,600,2,0.70,1480421700,17312,9.60,86800,86800,84800,110700,59700,85200,85514.19,3.60,0,-9278,88266,86732,84766,83232,81266,87500,84000,101,25500,500,63040,100,1,20131544,17273,82.42,4.20,12,0.09,1041.00,20445.00,120800,20240829,-28.97,59900,20240119,43.24,120800,-28.97,20240829,59900,43.24,20240119,120800,-28.97,20240829,59900,43.24,20240119,4.13,N,237690,500,100 억,,724630,N,N,201,N,00,N 20241125,161049,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,85200,2000,2,2.40,15193533600,178946,81.62,83300,86300,82800,108100,58300,83200,84905.33,3.59,0,28439,87800,85500,84100,81800,80400,84800,81100,101,24900,500,61560,100,1,20126522,17148,81.84,4.17,12,0.89,1041.00,20445.00,120800,20240829,-29.47,59900,20240119,42.24,120800,-29.47,20240829,59900,42.24,20240119,120800,-29.47,20240829,59900,42.24,20240119,4.28,N,237690,500,100 억,,723373,N,N,201,N,00,N 20241125,151112,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86100,2900,2,3.49,12484930400,147199,67.14,83300,86300,82800,108100,58300,83200,84816.69,3.59,0,34056,87800,85500,84100,81800,80400,84800,81100,101,24900,500,61560,100,1,20126522,17329,82.71,4.21,12,0.73,1041.00,20445.00,120800,20240829,-28.73,59900,20240119,43.74,120800,-28.73,20240829,59900,43.74,20240119,120800,-28.73,20240829,59900,43.74,20240119,4.28,N,237690,500,100 억,,723373,N,N,229,N,00,N 20241125,141109,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,85400,2200,2,2.64,10106350400,119486,54.50,83300,85800,82800,108100,58300,83200,84581.89,3.59,0,24879,87800,85500,84100,81800,80400,84800,81100,101,24900,500,61560,100,1,20126522,17188,82.04,4.18,12,0.59,1041.00,20445.00,120800,20240829,-29.30,59900,20240119,42.57,120800,-29.30,20240829,59900,42.57,20240119,120800,-29.30,20240829,59900,42.57,20240119,4.28,N,237690,500,100 억,,723373,N,N,229,N,00,N diff --git a/237750/price/prices-20241101.csv b/237750/price/prices-20241101.csv index efa1f2c1d486..8de89c3e18a0 100644 --- a/237750/price/prices-20241101.csv +++ b/237750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4155,60,2,1.47,38675845,9469,77.56,4070,4185,4035,5320,2870,4095,4084.28,1.29,0,-8,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,270,7.41,0.38,12,0.15,561.00,11052.00,7640,20240508,-45.62,3740,20241115,11.10,7640,-45.62,20240508,3740,11.10,20241115,7640,-45.62,20240508,3740,11.10,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N +20241126,151115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4165,70,2,1.71,36827445,9023,73.90,4070,4185,4035,5320,2870,4095,4081.51,1.29,0,79,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,271,7.42,0.38,12,0.14,561.00,11052.00,7640,20240508,-45.48,3740,20241115,11.36,7640,-45.48,20240508,3740,11.36,20241115,7640,-45.48,20240508,3740,11.36,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N +20241126,141116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,0,3,0.00,34589685,8483,69.48,4070,4150,4035,5320,2870,4095,4077.53,1.29,0,115,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,266,7.30,0.37,12,0.13,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N +20241126,131111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,15,2,0.37,28148470,6913,56.62,4070,4150,4035,5320,2870,4095,4071.82,1.29,0,211,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,267,7.33,0.37,12,0.11,561.00,11052.00,7640,20240508,-46.20,3740,20241115,9.89,7640,-46.20,20240508,3740,9.89,20241115,7640,-46.20,20240508,3740,9.89,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N +20241126,121117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,0,3,0.00,20965975,5163,42.29,4070,4095,4035,5320,2870,4095,4060.81,1.29,0,142,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,266,7.30,0.37,12,0.08,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N +20241126,111121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,0,3,0.00,13578325,3343,27.38,4070,4095,4035,5320,2870,4095,4061.72,1.29,0,27,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,266,7.30,0.37,12,0.05,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N +20241126,101129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4075,-20,5,-0.49,8773695,2167,17.75,4070,4095,4035,5320,2870,4095,4048.77,1.29,0,343,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,265,7.26,0.37,12,0.03,561.00,11052.00,7640,20240508,-46.66,3740,20241115,8.96,7640,-46.66,20240508,3740,8.96,20241115,7640,-46.66,20240508,3740,8.96,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N +20241126,091118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4065,-30,5,-0.73,451040,111,0.91,4070,4070,4045,5320,2870,4095,4063.42,1.29,0,-70,4161,4127,4066,4032,3971,4145,4050,32,1225,500,2940,5,1,6496600,264,7.25,0.37,12,0.00,561.00,11052.00,7640,20240508,-46.79,3740,20241115,8.69,7640,-46.79,20240508,3740,8.69,20241115,7640,-46.79,20240508,3740,8.69,20241115,2.04,N,237750,500,32 억,,83597,N,N,0,N,00,N 20241125,161050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,20,2,0.49,45192930,11176,108.25,4080,4100,4005,5290,2855,4075,4043.75,1.30,0,-575,4158,4116,4058,4016,3958,4137,4037,32,1215,500,2930,5,1,6496600,266,7.30,0.37,12,0.17,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.04,N,237750,500,32 억,,84168,N,N,0,N,00,N 20241125,151112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,20,2,0.49,43042870,10649,103.15,4080,4100,4005,5290,2855,4075,4041.96,1.30,0,-545,4158,4116,4058,4016,3958,4137,4037,32,1215,500,2930,5,1,6496600,266,7.30,0.37,12,0.16,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.04,N,237750,500,32 억,,84168,N,N,0,N,00,N 20241125,141109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4100,25,2,0.61,40467175,10020,97.06,4080,4100,4005,5290,2855,4075,4038.64,1.30,0,-232,4158,4116,4058,4016,3958,4137,4037,32,1215,500,2930,5,1,6496600,266,7.31,0.37,12,0.15,561.00,11052.00,7640,20240508,-46.34,3740,20241115,9.63,7640,-46.34,20240508,3740,9.63,20241115,7640,-46.34,20240508,3740,9.63,20241115,2.04,N,237750,500,32 억,,84168,N,N,0,N,00,N diff --git a/237820/price/prices-20241101.csv b/237820/price/prices-20241101.csv index 4a7ceef0397d..82a2c155e447 100644 --- a/237820/price/prices-20241101.csv +++ b/237820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,30,2,0.52,237132130,40673,17.60,5760,5900,5760,7560,4080,5820,5830.14,1.53,0,5133,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,750,26.00,0.92,12,0.32,225.00,6338.00,10660,20240306,-45.12,4290,20231205,36.36,10660,-45.12,20240306,4690,24.73,20240909,10660,-45.12,20240306,4290,36.36,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N +20241126,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,30,2,0.52,231690700,39742,17.20,5760,5900,5760,7560,4080,5820,5829.87,1.53,0,5212,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,750,26.00,0.92,12,0.31,225.00,6338.00,10660,20240306,-45.12,4290,20231205,36.36,10660,-45.12,20240306,4690,24.73,20240909,10660,-45.12,20240306,4290,36.36,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N +20241126,141117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,30,2,0.52,212125220,36397,15.75,5760,5900,5760,7560,4080,5820,5828.10,1.53,0,3399,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,750,26.00,0.92,12,0.28,225.00,6338.00,10660,20240306,-45.12,4290,20231205,36.36,10660,-45.12,20240306,4690,24.73,20240909,10660,-45.12,20240306,4290,36.36,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N +20241126,131111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,20,2,0.34,188358860,32321,13.99,5760,5900,5760,7560,4080,5820,5827.75,1.53,0,4573,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,749,25.96,0.92,12,0.25,225.00,6338.00,10660,20240306,-45.22,4290,20231205,36.13,10660,-45.22,20240306,4690,24.52,20240909,10660,-45.22,20240306,4290,36.13,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N +20241126,121118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,20,2,0.34,156424440,26861,11.62,5760,5900,5760,7560,4080,5820,5823.48,1.53,0,2091,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,749,25.96,0.92,12,0.21,225.00,6338.00,10660,20240306,-45.22,4290,20231205,36.13,10660,-45.22,20240306,4690,24.52,20240909,10660,-45.22,20240306,4290,36.13,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N +20241126,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-10,5,-0.17,147067190,25253,10.93,5760,5900,5760,7560,4080,5820,5823.75,1.53,0,1475,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,745,25.82,0.92,12,0.20,225.00,6338.00,10660,20240306,-45.50,4290,20231205,35.43,10660,-45.50,20240306,4690,23.88,20240909,10660,-45.50,20240306,4290,35.43,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N +20241126,101130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-20,5,-0.34,121666310,20880,9.04,5760,5900,5760,7560,4080,5820,5826.93,1.53,0,332,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,744,25.78,0.92,12,0.16,225.00,6338.00,10660,20240306,-45.59,4290,20231205,35.20,10660,-45.59,20240306,4690,23.67,20240909,10660,-45.59,20240306,4290,35.20,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N +20241126,091119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,40,2,0.69,30983390,5324,2.30,5760,5900,5760,7560,4080,5820,5819.57,1.53,0,167,6220,6020,5760,5560,5300,6120,5660,64,1740,500,3600,10,1,12827140,752,26.04,0.92,12,0.04,225.00,6338.00,10660,20240306,-45.03,4290,20231205,36.60,10660,-45.03,20240306,4690,24.95,20240909,10660,-45.03,20240306,4290,36.60,20231205,4.39,N,237820,500,64 억,,195889,N,N,0,N,00,N 20241125,161050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5820,370,2,6.79,1340580210,230487,300.34,5500,5960,5500,7080,3820,5450,5816.55,1.03,0,64624,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,747,25.87,0.92,12,1.80,225.00,6338.00,10660,20240306,-45.40,4290,20231205,35.66,10660,-45.40,20240306,4690,24.09,20240909,10660,-45.40,20240306,4290,35.66,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N 20241125,151112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,380,2,6.97,1302619980,223980,291.86,5500,5960,5500,7080,3820,5450,5816.05,1.03,0,62611,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,748,25.91,0.92,12,1.75,225.00,6338.00,10660,20240306,-45.31,4290,20231205,35.90,10660,-45.31,20240306,4690,24.31,20240909,10660,-45.31,20240306,4290,35.90,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N 20241125,141109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,410,2,7.52,1257075970,216176,281.69,5500,5960,5500,7080,3820,5450,5815.33,1.03,0,60127,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,752,26.04,0.92,12,1.69,225.00,6338.00,10660,20240306,-45.03,4290,20231205,36.60,10660,-45.03,20240306,4690,24.95,20240909,10660,-45.03,20240306,4290,36.60,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N diff --git a/237880/price/prices-20241101.csv b/237880/price/prices-20241101.csv index 312958e6a42e..ab1b3ef627b3 100644 --- a/237880/price/prices-20241101.csv +++ b/237880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161103,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17960,70,2,0.39,1667151700,91873,116.72,17950,18980,17730,23250,12530,17890,18146.32,8.14,0,-17612,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3246,11.72,1.44,12,0.51,1533.00,12465.00,45000,20240613,-60.09,16700,20241115,7.54,45000,-60.09,20240613,16700,7.54,20241115,45000,-60.09,20240613,16700,7.54,20241115,1.17,N,237880,500,90 억,,1471188,N,N,63,N,00,N +20241126,151116,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18050,160,2,0.89,1602856540,88296,112.17,17950,18980,17730,23250,12530,17890,18153.22,8.14,0,-16074,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3262,11.77,1.45,12,0.49,1533.00,12465.00,45000,20240613,-59.89,16700,20241115,8.08,45000,-59.89,20240613,16700,8.08,20241115,45000,-59.89,20240613,16700,8.08,20241115,1.17,N,237880,500,90 억,,1471188,N,N,11,N,00,N +20241126,141117,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17910,20,2,0.11,740902890,41371,52.56,17950,18110,17730,23250,12530,17890,17908.75,8.14,0,-5001,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3237,11.68,1.44,12,0.23,1533.00,12465.00,45000,20240613,-60.20,16700,20241115,7.25,45000,-60.20,20240613,16700,7.25,20241115,45000,-60.20,20240613,16700,7.25,20241115,1.17,N,237880,500,90 억,,1471188,N,N,11,N,00,N +20241126,131112,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17930,40,2,0.22,616325270,34395,43.70,17950,18110,17730,23250,12530,17890,17919.04,8.14,0,-4274,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3240,11.70,1.44,12,0.19,1533.00,12465.00,45000,20240613,-60.16,16700,20241115,7.37,45000,-60.16,20240613,16700,7.37,20241115,45000,-60.16,20240613,16700,7.37,20241115,1.17,N,237880,500,90 억,,1471188,N,N,11,N,00,N +20241126,121118,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17970,80,2,0.45,561468620,31336,39.81,17950,18110,17730,23250,12530,17890,17917.69,8.14,0,-2761,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3247,11.72,1.44,12,0.17,1533.00,12465.00,45000,20240613,-60.07,16700,20241115,7.60,45000,-60.07,20240613,16700,7.60,20241115,45000,-60.07,20240613,16700,7.60,20241115,1.17,N,237880,500,90 억,,1471188,N,N,11,N,00,N +20241126,111122,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17970,80,2,0.45,514539250,28724,36.49,17950,18110,17730,23250,12530,17890,17913.22,8.14,0,-1610,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3247,11.72,1.44,12,0.16,1533.00,12465.00,45000,20240613,-60.07,16700,20241115,7.60,45000,-60.07,20240613,16700,7.60,20241115,45000,-60.07,20240613,16700,7.60,20241115,1.17,N,237880,500,90 억,,1471188,N,N,11,N,00,N +20241126,101130,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17790,-100,5,-0.56,366249180,20451,25.98,17950,18110,17730,23250,12530,17890,17908.62,8.14,0,-2241,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3215,11.60,1.43,12,0.11,1533.00,12465.00,45000,20240613,-60.47,16700,20241115,6.53,45000,-60.47,20240613,16700,6.53,20241115,45000,-60.47,20240613,16700,6.53,20241115,1.17,N,237880,500,90 억,,1471188,N,N,11,N,00,N +20241126,091119,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18100,210,2,1.17,82514190,4590,5.83,17950,18100,17800,23250,12530,17890,17976.95,8.14,0,-405,18496,18192,17896,17592,17296,18345,17745,90,5360,500,13230,10,1,18071353,3271,11.81,1.45,12,0.03,1533.00,12465.00,45000,20240613,-59.78,16700,20241115,8.38,45000,-59.78,20240613,16700,8.38,20241115,45000,-59.78,20240613,16700,8.38,20241115,1.17,N,237880,500,90 억,,1471188,N,N,11,N,00,N 20241125,161050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17890,420,2,2.40,1404205160,78143,185.73,17690,18200,17600,22700,12230,17470,17969.87,8.13,0,-14222,17903,17686,17353,17136,16803,17795,17245,90,5230,500,12920,10,1,18071353,3233,11.67,1.44,12,0.43,1533.00,12465.00,45000,20240613,-60.24,16700,20241115,7.13,45000,-60.24,20240613,16700,7.13,20241115,45000,-60.24,20240613,16700,7.13,20241115,1.16,N,237880,500,90 억,,1468827,N,N,11,N,00,N 20241125,151113,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,400,2,2.29,1357382680,75525,179.51,17690,18200,17600,22700,12230,17470,17972.63,8.13,0,-13302,17903,17686,17353,17136,16803,17795,17245,90,5230,500,12920,10,1,18071353,3229,11.66,1.43,12,0.42,1533.00,12465.00,45000,20240613,-60.29,16700,20241115,7.01,45000,-60.29,20240613,16700,7.01,20241115,45000,-60.29,20240613,16700,7.01,20241115,1.16,N,237880,500,90 억,,1468827,N,N,0,N,00,N 20241125,141110,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17970,500,2,2.86,1207829080,67168,159.65,17690,18200,17600,22700,12230,17470,17982.21,8.13,0,-12105,17903,17686,17353,17136,16803,17795,17245,90,5230,500,12920,10,1,18071353,3247,11.72,1.44,12,0.37,1533.00,12465.00,45000,20240613,-60.07,16700,20241115,7.60,45000,-60.07,20240613,16700,7.60,20241115,45000,-60.07,20240613,16700,7.60,20241115,1.16,N,237880,500,90 억,,1468827,N,N,0,N,00,N diff --git a/238090/price/prices-20241101.csv b/238090/price/prices-20241101.csv index 5205da4681f2..49c249783b5b 100644 --- a/238090/price/prices-20241101.csv +++ b/238090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3560,-50,5,-1.39,70783980,19782,69.96,3610,3700,3535,4690,2530,3610,3578.20,0.44,0,-1845,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,838,-6.12,0.67,12,0.08,-582.00,5287.00,5270,20231128,-32.45,3190,20240201,11.60,4925,-27.72,20240710,3190,11.60,20240201,5270,-32.45,20231128,3190,11.60,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N +20241126,151116,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3570,-40,5,-1.11,68089085,19025,67.29,3610,3700,3535,4690,2530,3610,3578.93,0.44,0,-1137,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,840,-6.13,0.68,12,0.08,-582.00,5287.00,5270,20231128,-32.26,3190,20240201,11.91,4925,-27.51,20240710,3190,11.91,20240201,5270,-32.26,20231128,3190,11.91,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N +20241126,141117,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,-70,5,-1.94,65337900,18248,64.54,3610,3700,3535,4690,2530,3610,3580.55,0.44,0,-973,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,833,-6.08,0.67,12,0.08,-582.00,5287.00,5270,20231128,-32.83,3190,20240201,10.97,4925,-28.12,20240710,3190,10.97,20240201,5270,-32.83,20231128,3190,10.97,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N +20241126,131112,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3605,-5,5,-0.14,43129150,11994,42.42,3610,3700,3550,4690,2530,3610,3595.89,0.44,0,-1051,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,849,-6.19,0.68,12,0.05,-582.00,5287.00,5270,20231128,-31.59,3190,20240201,13.01,4925,-26.80,20240710,3190,13.01,20240201,5270,-31.59,20231128,3190,13.01,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N +20241126,121118,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3590,-20,5,-0.55,38949100,10825,38.28,3610,3700,3575,4690,2530,3610,3598.07,0.44,0,-1010,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,845,-6.17,0.68,12,0.05,-582.00,5287.00,5270,20231128,-31.88,3190,20240201,12.54,4925,-27.11,20240710,3190,12.54,20240201,5270,-31.88,20231128,3190,12.54,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N +20241126,111122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3605,-5,5,-0.14,36703855,10200,36.07,3610,3700,3575,4690,2530,3610,3598.42,0.44,0,-494,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,849,-6.19,0.68,12,0.04,-582.00,5287.00,5270,20231128,-31.59,3190,20240201,13.01,4925,-26.80,20240710,3190,13.01,20240201,5270,-31.59,20231128,3190,13.01,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N +20241126,101130,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3585,-25,5,-0.69,21791580,6041,21.37,3610,3700,3575,4690,2530,3610,3607.28,0.44,0,-417,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,844,-6.16,0.68,12,0.03,-582.00,5287.00,5270,20231128,-31.97,3190,20240201,12.38,4925,-27.21,20240710,3190,12.38,20240201,5270,-31.97,20231128,3190,12.38,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N +20241126,091119,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3670,60,2,1.66,2628600,715,2.53,3610,3700,3610,4690,2530,3610,3676.36,0.44,0,-129,3853,3731,3578,3456,3303,3792,3517,122,1080,500,2520,5,1,23541303,864,-6.31,0.69,12,0.00,-582.00,5287.00,5270,20231128,-30.36,3190,20240201,15.05,4925,-25.48,20240710,3190,15.05,20240201,5270,-30.36,20231128,3190,15.05,20240201,0.52,N,238090,500,122 억,,103329,N,N,0,N,00,N 20241125,161050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3610,35,2,0.98,101217910,28269,60.68,3570,3700,3425,4645,2505,3575,3580.53,0.43,0,2585,3745,3660,3575,3490,3405,3617,3447,122,1070,500,2500,5,1,23541303,850,-6.20,0.68,12,0.12,-582.00,5287.00,5270,20231128,-31.50,3190,20240201,13.17,4925,-26.70,20240710,3190,13.17,20240201,5270,-31.50,20231128,3190,13.17,20240201,0.55,N,238090,500,122 억,,100744,N,N,0,N,00,N 20241125,151113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3565,-10,5,-0.28,100716545,28130,60.38,3570,3700,3425,4645,2505,3575,3580.40,0.43,0,2565,3745,3660,3575,3490,3405,3617,3447,122,1070,500,2500,5,1,23541303,839,-6.13,0.67,12,0.12,-582.00,5287.00,5270,20231128,-32.35,3190,20240201,11.76,4925,-27.61,20240710,3190,11.76,20240201,5270,-32.35,20231128,3190,11.76,20240201,0.55,N,238090,500,122 억,,100744,N,N,0,N,00,N 20241125,141110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3625,50,2,1.40,79244405,22140,47.52,3570,3700,3425,4645,2505,3575,3579.24,0.43,0,3585,3745,3660,3575,3490,3405,3617,3447,122,1070,500,2500,5,1,23541303,853,-6.23,0.69,12,0.09,-582.00,5287.00,5270,20231128,-31.21,3190,20240201,13.64,4925,-26.40,20240710,3190,13.64,20240201,5270,-31.21,20231128,3190,13.64,20240201,0.55,N,238090,500,122 억,,100744,N,N,0,N,00,N diff --git a/238120/price/prices-20241101.csv b/238120/price/prices-20241101.csv index 78fb3602978e..b7ecc18ff528 100644 --- a/238120/price/prices-20241101.csv +++ b/238120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3155,-15,5,-0.47,869676805,277654,89.41,3140,3230,3075,4120,2220,3170,3132.14,2.26,0,-10545,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,454,14.02,1.45,12,1.93,225.00,2178.00,4640,20240326,-32.00,2750,20241115,14.73,4640,-32.00,20240326,2750,14.73,20241115,4640,-32.00,20240326,2750,14.73,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N +20241126,151116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3170,0,3,0.00,783431355,250335,80.61,3140,3230,3075,4120,2220,3170,3129.53,2.26,0,-10447,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,456,14.09,1.46,12,1.74,225.00,2178.00,4640,20240326,-31.68,2750,20241115,15.27,4640,-31.68,20240326,2750,15.27,20241115,4640,-31.68,20240326,2750,15.27,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N +20241126,141117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3160,-10,5,-0.32,637217650,204374,65.81,3140,3185,3075,4120,2220,3170,3117.90,2.26,0,-7838,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,454,14.04,1.45,12,1.42,225.00,2178.00,4640,20240326,-31.90,2750,20241115,14.91,4640,-31.90,20240326,2750,14.91,20241115,4640,-31.90,20240326,2750,14.91,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N +20241126,131112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,-50,5,-1.58,513916860,165345,53.24,3140,3170,3075,4120,2220,3170,3108.15,2.26,0,-5020,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,449,13.87,1.43,12,1.15,225.00,2178.00,4640,20240326,-32.76,2750,20241115,13.45,4640,-32.76,20240326,2750,13.45,20241115,4640,-32.76,20240326,2750,13.45,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N +20241126,121119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,-45,5,-1.42,478530555,153970,49.58,3140,3170,3075,4120,2220,3170,3107.95,2.26,0,-4131,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,449,13.89,1.43,12,1.07,225.00,2178.00,4640,20240326,-32.65,2750,20241115,13.64,4640,-32.65,20240326,2750,13.64,20241115,4640,-32.65,20240326,2750,13.64,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N +20241126,111122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-55,5,-1.74,451877925,145415,46.82,3140,3170,3075,4120,2220,3170,3107.51,2.26,0,-3062,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,448,13.84,1.43,12,1.01,225.00,2178.00,4640,20240326,-32.87,2750,20241115,13.27,4640,-32.87,20240326,2750,13.27,20241115,4640,-32.87,20240326,2750,13.27,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N +20241126,101131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3105,-65,5,-2.05,398379620,128170,41.27,3140,3170,3075,4120,2220,3170,3108.21,2.26,0,-2478,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,446,13.80,1.43,12,0.89,225.00,2178.00,4640,20240326,-33.08,2750,20241115,12.91,4640,-33.08,20240326,2750,12.91,20241115,4640,-33.08,20240326,2750,12.91,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N +20241126,091120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,-70,5,-2.21,197448460,63263,20.37,3140,3170,3095,4120,2220,3170,3121.07,2.26,0,-155,3283,3226,3183,3126,3083,3205,3105,72,950,500,1900,5,1,14378896,446,13.78,1.42,12,0.44,225.00,2178.00,4640,20240326,-33.19,2750,20241115,12.73,4640,-33.19,20240326,2750,12.73,20241115,4640,-33.19,20240326,2750,12.73,20241115,2.06,N,238120,500,71 억,,324248,N,N,0,N,00,N 20241125,161051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3170,-120,5,-3.65,967191175,303697,34.23,3220,3240,3140,4275,2305,3290,3184.66,2.19,0,9375,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,456,14.09,1.46,12,2.11,225.00,2178.00,4640,20240326,-31.68,2750,20241115,15.27,4640,-31.68,20240326,2750,15.27,20241115,4640,-31.68,20240326,2750,15.27,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N 20241125,151113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,-90,5,-2.74,864374535,271300,30.58,3220,3240,3140,4275,2305,3290,3185.87,2.19,0,9539,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,460,14.22,1.47,12,1.89,225.00,2178.00,4640,20240326,-31.03,2750,20241115,16.36,4640,-31.03,20240326,2750,16.36,20241115,4640,-31.03,20240326,2750,16.36,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N 20241125,141110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,-85,5,-2.58,750630630,235705,26.57,3220,3240,3140,4275,2305,3290,3184.41,2.19,0,11883,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,461,14.24,1.47,12,1.64,225.00,2178.00,4640,20240326,-30.93,2750,20241115,16.55,4640,-30.93,20240326,2750,16.55,20241115,4640,-30.93,20240326,2750,16.55,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N diff --git a/238170/price/prices-20241101.csv b/238170/price/prices-20241101.csv index 0a6b867ec2ec..f600bf69c235 100644 --- a/238170/price/prices-20241101.csv +++ b/238170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161104,57,100.00,KONEX,,,N,N,N,N, ,N,816,96,2,13.33,57604,88,283.87,826,826,612,828,612,720,654.59,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,170,-62.77,0.67,12,0.00,-13.00,1217.00,910,20241111,-10.33,354,20240527,130.51,910,-10.33,20241111,354,130.51,20240527,910,-10.33,20241111,354,130.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241126,151117,57,100.00,KONEX,,,N,N,N,N, ,N,816,96,2,13.33,57604,88,283.87,826,826,612,828,612,720,654.59,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,170,-62.77,0.67,12,0.00,-13.00,1217.00,910,20241111,-10.33,354,20240527,130.51,910,-10.33,20241111,354,130.51,20240527,910,-10.33,20241111,354,130.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241126,141118,57,100.00,KONEX,,,N,N,N,N, ,N,816,96,2,13.33,57604,88,283.87,826,826,612,828,612,720,654.59,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,170,-62.77,0.67,12,0.00,-13.00,1217.00,910,20241111,-10.33,354,20240527,130.51,910,-10.33,20241111,354,130.51,20240527,910,-10.33,20241111,354,130.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241126,131113,57,100.00,KONEX,,,N,N,N,N, ,N,816,96,2,13.33,57604,88,283.87,826,826,612,828,612,720,654.59,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,170,-62.77,0.67,12,0.00,-13.00,1217.00,910,20241111,-10.33,354,20240527,130.51,910,-10.33,20241111,354,130.51,20240527,910,-10.33,20241111,354,130.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241126,121119,57,100.00,KONEX,,,N,N,N,N, ,N,816,96,2,13.33,57604,88,283.87,826,826,612,828,612,720,654.59,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,170,-62.77,0.67,12,0.00,-13.00,1217.00,910,20241111,-10.33,354,20240527,130.51,910,-10.33,20241111,354,130.51,20240527,910,-10.33,20241111,354,130.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241126,111123,57,100.00,KONEX,,,N,N,N,N, ,N,816,96,2,13.33,57604,88,283.87,826,826,612,828,612,720,654.59,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,170,-62.77,0.67,12,0.00,-13.00,1217.00,910,20241111,-10.33,354,20240527,130.51,910,-10.33,20241111,354,130.51,20240527,910,-10.33,20241111,354,130.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241126,101131,57,100.00,KONEX,,,N,N,N,N, ,N,826,106,2,14.72,36592,54,174.19,826,826,670,828,612,720,677.63,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,172,-63.54,0.68,12,0.00,-13.00,1217.00,910,20241111,-9.23,354,20240527,133.33,910,-9.23,20241111,354,133.33,20240527,910,-9.23,20241111,354,133.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241126,091120,57,100.00,KONEX,,,N,N,N,N, ,N,826,106,2,14.72,36592,54,174.19,826,826,670,828,612,720,677.63,0.00,0,0,720,720,720,720,720,720,720,104,108,500,430,1,1,20774684,172,-63.54,0.68,12,0.00,-13.00,1217.00,910,20241111,-9.23,354,20240527,133.33,910,-9.23,20241111,354,133.33,20240527,910,-9.23,20241111,354,133.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241125,161051,57,100.00,KONEX,,,N,N,N,N, ,N,720,-127,4,-14.99,22320,31,1.89,720,720,720,974,720,847,720.00,0.00,0,0,1014,930,795,711,576,863,644,104,127,500,500,1,1,20774684,150,-55.38,0.59,12,0.00,-13.00,1217.00,910,20241111,-20.88,354,20240527,103.39,910,-20.88,20241111,354,103.39,20240527,910,-20.88,20241111,354,103.39,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241125,151114,57,100.00,KONEX,,,N,N,N,N, ,N,720,-127,4,-14.99,22320,31,1.89,720,720,720,974,720,847,720.00,0.00,0,0,1014,930,795,711,576,863,644,104,127,500,500,1,1,20774684,150,-55.38,0.59,12,0.00,-13.00,1217.00,910,20241111,-20.88,354,20240527,103.39,910,-20.88,20241111,354,103.39,20240527,910,-20.88,20241111,354,103.39,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241125,141110,57,100.00,KONEX,,,N,N,N,N, ,N,720,-127,4,-14.99,22320,31,1.89,720,720,720,974,720,847,720.00,0.00,0,0,1014,930,795,711,576,863,644,104,127,500,500,1,1,20774684,150,-55.38,0.59,12,0.00,-13.00,1217.00,910,20241111,-20.88,354,20240527,103.39,910,-20.88,20241111,354,103.39,20240527,910,-20.88,20241111,354,103.39,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20241101.csv b/238200/price/prices-20241101.csv index be557b26f1c1..bb1ccf2c6457 100644 --- a/238200/price/prices-20241101.csv +++ b/238200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3260,60,2,1.88,18706365,5889,15.81,3200,3290,3160,4160,2240,3200,3176.49,0.11,0,21,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,267,24.70,0.52,12,0.07,132.00,6321.00,7366,20240322,-55.74,3050,20241125,6.89,7366,-55.74,20240322,3050,6.89,20241125,7200,-54.72,20240322,3050,6.89,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N +20241126,151117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,10,2,0.31,18359530,5781,15.52,3200,3210,3160,4160,2240,3200,3175.84,0.11,0,23,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,263,24.32,0.51,12,0.07,132.00,6321.00,7366,20240322,-56.42,3050,20241125,5.25,7366,-56.42,20240322,3050,5.25,20241125,7200,-55.42,20240322,3050,5.25,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N +20241126,141118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,10,2,0.31,17887680,5634,15.13,3200,3210,3160,4160,2240,3200,3174.95,0.11,0,24,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,263,24.32,0.51,12,0.07,132.00,6321.00,7366,20240322,-56.42,3050,20241125,5.25,7366,-56.42,20240322,3050,5.25,20241125,7200,-55.42,20240322,3050,5.25,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N +20241126,131113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3200,0,3,0.00,16930765,5335,14.33,3200,3210,3160,4160,2240,3200,3173.53,0.11,0,25,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,262,24.24,0.51,12,0.07,132.00,6321.00,7366,20240322,-56.56,3050,20241125,4.92,7366,-56.56,20240322,3050,4.92,20241125,7200,-55.56,20240322,3050,4.92,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N +20241126,121119,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3170,-30,5,-0.94,9664240,3046,8.18,3200,3210,3160,4160,2240,3200,3172.76,0.11,0,25,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,259,24.02,0.50,12,0.04,132.00,6321.00,7366,20240322,-56.96,3050,20241125,3.93,7366,-56.96,20240322,3050,3.93,20241125,7200,-55.97,20240322,3050,3.93,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N +20241126,111123,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3165,-35,5,-1.09,7353360,2315,6.22,3200,3210,3160,4160,2240,3200,3176.40,0.11,0,-4,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,259,23.98,0.50,12,0.03,132.00,6321.00,7366,20240322,-57.03,3050,20241125,3.77,7366,-57.03,20240322,3050,3.77,20241125,7200,-56.04,20240322,3050,3.77,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N +20241126,101131,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3170,-30,5,-0.94,5228945,1644,4.41,3200,3210,3165,4160,2240,3200,3180.62,0.11,0,54,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,259,24.02,0.50,12,0.02,132.00,6321.00,7366,20240322,-56.96,3050,20241125,3.93,7366,-56.96,20240322,3050,3.93,20241125,7200,-55.97,20240322,3050,3.93,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N +20241126,091120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3200,0,3,0.00,1712020,535,1.44,3200,3210,3200,4160,2240,3200,3200.04,0.11,0,-24,3300,3250,3150,3100,3000,3275,3125,41,960,500,2110,5,1,8180000,262,24.24,0.51,12,0.01,132.00,6321.00,7366,20240322,-56.56,3050,20241125,4.92,7366,-56.56,20240322,3050,4.92,20241125,7200,-55.56,20240322,3050,4.92,20241125,0.20,N,238200,500,40 억,,8644,N,N,0,N,00,N 20241125,161051,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3200,90,2,2.89,115747415,37191,102.17,3110,3200,3050,4040,2180,3110,3112.24,0.11,0,-525,3426,3267,3186,3027,2946,3230,2990,41,930,500,2050,5,1,8180000,262,24.24,0.51,12,0.45,132.00,6321.00,7366,20240322,-56.56,3050,20241125,4.92,7366,-56.56,20240322,3050,4.92,20241125,7200,-55.56,20240322,3050,4.92,20241125,0.20,N,238200,500,40 억,,9150,N,N,0,N,00,N 20241125,151114,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3190,80,2,2.57,110723585,35617,97.85,3110,3200,3050,4040,2180,3110,3108.73,0.11,0,-468,3426,3267,3186,3027,2946,3230,2990,41,930,500,2050,5,1,8180000,261,24.17,0.50,12,0.44,132.00,6321.00,7366,20240322,-56.69,3050,20241125,4.59,7366,-56.69,20240322,3050,4.59,20241125,7200,-55.69,20240322,3050,4.59,20241125,0.20,N,238200,500,40 억,,9150,N,N,0,N,00,N 20241125,141111,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3155,45,2,1.45,107620280,34634,95.15,3110,3165,3050,4040,2180,3110,3107.36,0.11,0,-466,3426,3267,3186,3027,2946,3230,2990,41,930,500,2050,5,1,8180000,258,23.90,0.50,12,0.42,132.00,6321.00,7366,20240322,-57.17,3050,20241125,3.44,7366,-57.17,20240322,3050,3.44,20241125,7200,-56.18,20240322,3050,3.44,20241125,0.20,N,238200,500,40 억,,9150,N,N,0,N,00,N diff --git a/238490/price/prices-20241101.csv b/238490/price/prices-20241101.csv index c35fd687b155..e0d54a4529b0 100644 --- a/238490/price/prices-20241101.csv +++ b/238490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3875,40,2,1.04,52459960,13574,111.15,3855,3895,3830,4985,2685,3835,3864.74,0.43,0,2903,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,438,7.83,0.62,12,0.12,495.00,6228.00,7640,20240125,-49.28,3600,20241115,7.64,7640,-49.28,20240125,3600,7.64,20241115,7640,-49.28,20240125,3600,7.64,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N +20241126,151117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3870,35,2,0.91,52029835,13463,110.24,3855,3895,3830,4985,2685,3835,3864.65,0.43,0,2975,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,438,7.82,0.62,12,0.12,495.00,6228.00,7640,20240125,-49.35,3600,20241115,7.50,7640,-49.35,20240125,3600,7.50,20241115,7640,-49.35,20240125,3600,7.50,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N +20241126,141118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3875,40,2,1.04,43435585,11247,92.10,3855,3895,3830,4985,2685,3835,3861.97,0.43,0,2059,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,438,7.83,0.62,12,0.10,495.00,6228.00,7640,20240125,-49.28,3600,20241115,7.64,7640,-49.28,20240125,3600,7.64,20241115,7640,-49.28,20240125,3600,7.64,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N +20241126,131113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,45,2,1.17,35345465,9144,74.88,3855,3895,3835,4985,2685,3835,3865.43,0.43,0,1722,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,439,7.84,0.62,12,0.08,495.00,6228.00,7640,20240125,-49.21,3600,20241115,7.78,7640,-49.21,20240125,3600,7.78,20241115,7640,-49.21,20240125,3600,7.78,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N +20241126,121120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,45,2,1.17,26050040,6747,55.25,3855,3895,3835,4985,2685,3835,3860.98,0.43,0,1365,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,439,7.84,0.62,12,0.06,495.00,6228.00,7640,20240125,-49.21,3600,20241115,7.78,7640,-49.21,20240125,3600,7.78,20241115,7640,-49.21,20240125,3600,7.78,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N +20241126,111123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3870,35,2,0.91,23967160,6210,50.85,3855,3895,3835,4985,2685,3835,3859.45,0.43,0,1117,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,438,7.82,0.62,12,0.05,495.00,6228.00,7640,20240125,-49.35,3600,20241115,7.50,7640,-49.35,20240125,3600,7.50,20241115,7640,-49.35,20240125,3600,7.50,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N +20241126,101132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,25,2,0.65,16638390,4316,35.34,3855,3870,3835,4985,2685,3835,3855.05,0.43,0,815,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,437,7.80,0.62,12,0.04,495.00,6228.00,7640,20240125,-49.48,3600,20241115,7.22,7640,-49.48,20240125,3600,7.22,20241115,7640,-49.48,20240125,3600,7.22,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N +20241126,091121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3855,20,2,0.52,709320,184,1.51,3855,3855,3855,4985,2685,3835,3855.00,0.43,0,116,3918,3876,3838,3796,3758,3897,3817,57,1150,500,2680,5,1,11312236,436,7.79,0.62,12,0.00,495.00,6228.00,7640,20240125,-49.54,3600,20241115,7.08,7640,-49.54,20240125,3600,7.08,20241115,7640,-49.54,20240125,3600,7.08,20241115,1.68,N,238490,500,56 억,,48381,N,N,0,N,00,N 20241125,161052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3835,15,2,0.39,46819840,12207,102.54,3815,3880,3800,4965,2675,3820,3835.49,0.37,0,6175,3920,3870,3805,3755,3690,3895,3780,57,1145,500,2670,5,1,11312236,434,7.75,0.62,12,0.11,495.00,6228.00,7640,20240125,-49.80,3600,20241115,6.53,7640,-49.80,20240125,3600,6.53,20241115,7640,-49.80,20240125,3600,6.53,20241115,1.68,N,238490,500,56 억,,42206,N,N,0,N,00,N 20241125,151114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3845,25,2,0.65,37910305,9884,83.02,3815,3880,3800,4965,2675,3820,3835.52,0.37,0,5724,3920,3870,3805,3755,3690,3895,3780,57,1145,500,2670,5,1,11312236,435,7.77,0.62,12,0.09,495.00,6228.00,7640,20240125,-49.67,3600,20241115,6.81,7640,-49.67,20240125,3600,6.81,20241115,7640,-49.67,20240125,3600,6.81,20241115,1.68,N,238490,500,56 억,,42206,N,N,0,N,00,N 20241125,141111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3850,30,2,0.79,32087415,8370,70.31,3815,3880,3800,4965,2675,3820,3833.62,0.37,0,4608,3920,3870,3805,3755,3690,3895,3780,57,1145,500,2670,5,1,11312236,436,7.78,0.62,12,0.07,495.00,6228.00,7640,20240125,-49.61,3600,20241115,6.94,7640,-49.61,20240125,3600,6.94,20241115,7640,-49.61,20240125,3600,6.94,20241115,1.68,N,238490,500,56 억,,42206,N,N,0,N,00,N diff --git a/238500/price/prices-20241101.csv b/238500/price/prices-20241101.csv index 576948ed40e0..c7b1e3eb071f 100644 --- a/238500/price/prices-20241101.csv +++ b/238500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161105,57,100.00,KONEX,,,N,N,N,N, ,N,336,6,2,1.82,91406432,276360,315.90,342,379,302,379,281,330,330.75,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,141,-2.18,2.56,12,0.66,-154.00,131.00,1289,20240201,-73.93,213,20240814,57.75,1289,-73.93,20240201,213,57.75,20240814,1289,-73.93,20240201,213,57.75,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241126,151117,57,100.00,KONEX,,,N,N,N,N, ,N,338,8,2,2.42,85348240,258448,295.42,342,379,302,379,281,330,330.23,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,142,-2.19,2.58,12,0.62,-154.00,131.00,1289,20240201,-73.78,213,20240814,58.69,1289,-73.78,20240201,213,58.69,20240814,1289,-73.78,20240201,213,58.69,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241126,141119,57,100.00,KONEX,,,N,N,N,N, ,N,322,-8,5,-2.42,38677538,121118,138.45,342,342,302,379,281,330,319.34,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,135,-2.09,2.46,12,0.29,-154.00,131.00,1289,20240201,-75.02,213,20240814,51.17,1289,-75.02,20240201,213,51.17,20240814,1289,-75.02,20240201,213,51.17,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241126,131114,57,100.00,KONEX,,,N,N,N,N, ,N,324,-6,5,-1.82,38484338,120518,137.76,342,342,302,379,281,330,319.32,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,136,-2.10,2.47,12,0.29,-154.00,131.00,1289,20240201,-74.86,213,20240814,52.11,1289,-74.86,20240201,213,52.11,20240814,1289,-74.86,20240201,213,52.11,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241126,121120,57,100.00,KONEX,,,N,N,N,N, ,N,324,-6,5,-1.82,36242860,113515,129.76,342,342,302,379,281,330,319.28,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,136,-2.10,2.47,12,0.27,-154.00,131.00,1289,20240201,-74.86,213,20240814,52.11,1289,-74.86,20240201,213,52.11,20240814,1289,-74.86,20240201,213,52.11,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241126,111123,57,100.00,KONEX,,,N,N,N,N, ,N,323,-7,5,-2.12,36132964,113174,129.37,342,342,302,379,281,330,319.27,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,136,-2.10,2.47,12,0.27,-154.00,131.00,1289,20240201,-74.94,213,20240814,51.64,1289,-74.94,20240201,213,51.64,20240814,1289,-74.94,20240201,213,51.64,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241126,101132,57,100.00,KONEX,,,N,N,N,N, ,N,322,-8,5,-2.42,34326748,107616,123.01,342,342,302,379,281,330,318.97,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,135,-2.09,2.46,12,0.26,-154.00,131.00,1289,20240201,-75.02,213,20240814,51.17,1289,-75.02,20240201,213,51.17,20240814,1289,-75.02,20240201,213,51.17,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241126,091121,57,100.00,KONEX,,,N,N,N,N, ,N,338,8,2,2.42,4076,12,0.01,342,342,338,379,281,330,339.67,0.00,0,0,376,352,335,311,294,344,303,84,49,200,190,1,1,42018262,142,-2.19,2.58,12,0.00,-154.00,131.00,1289,20240201,-73.78,213,20240814,58.69,1289,-73.78,20240201,213,58.69,20240814,1289,-73.78,20240201,213,58.69,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241125,161052,57,100.00,KONEX,,,N,N,N,N, ,N,330,-19,5,-5.44,29107523,87484,51.62,359,359,318,401,297,349,332.72,0.00,0,0,387,367,339,319,291,354,306,84,52,200,200,1,1,42018262,139,-2.14,2.52,12,0.21,-154.00,131.00,1289,20240201,-74.40,213,20240814,54.93,1289,-74.40,20240201,213,54.93,20240814,1289,-74.40,20240201,213,54.93,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241125,151114,57,100.00,KONEX,,,N,N,N,N, ,N,333,-16,5,-4.58,25171796,75347,44.46,359,359,325,401,297,349,334.08,0.00,0,0,387,367,339,319,291,354,306,84,52,200,200,1,1,42018262,140,-2.16,2.54,12,0.18,-154.00,131.00,1289,20240201,-74.17,213,20240814,56.34,1289,-74.17,20240201,213,56.34,20240814,1289,-74.17,20240201,213,56.34,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241125,141111,57,100.00,KONEX,,,N,N,N,N, ,N,335,-14,5,-4.01,19215392,57219,33.76,359,359,328,401,297,349,335.82,0.00,0,0,387,367,339,319,291,354,306,84,52,200,200,1,1,42018262,141,-2.18,2.56,12,0.14,-154.00,131.00,1289,20240201,-74.01,213,20240814,57.28,1289,-74.01,20240201,213,57.28,20240814,1289,-74.01,20240201,213,57.28,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20241101.csv b/239340/price/prices-20241101.csv index 287531dc1de2..9c1efe18803d 100644 --- a/239340/price/prices-20241101.csv +++ b/239340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1589,30,2,1.92,46724146,29489,261.22,1551,1635,1540,2025,1092,1559,1584.30,0.10,0,-1051,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,429,-5.91,1.70,12,0.11,-269.00,936.00,4380,20240123,-63.72,1409,20241114,12.78,4380,-63.72,20240123,1409,12.78,20241114,4380,-63.72,20240123,1409,12.78,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N +20241126,151118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1566,7,2,0.45,37392864,23575,208.83,1551,1635,1540,2025,1092,1559,1586.12,0.10,0,-853,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,423,-5.82,1.67,12,0.09,-269.00,936.00,4380,20240123,-64.25,1409,20241114,11.14,4380,-64.25,20240123,1409,11.14,20241114,4380,-64.25,20240123,1409,11.14,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N +20241126,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1579,20,2,1.28,33741404,21234,188.09,1551,1635,1540,2025,1092,1559,1589.03,0.10,0,-914,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,426,-5.87,1.69,12,0.08,-269.00,936.00,4380,20240123,-63.95,1409,20241114,12.07,4380,-63.95,20240123,1409,12.07,20241114,4380,-63.95,20240123,1409,12.07,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N +20241126,131114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1581,22,2,1.41,33615037,21154,187.39,1551,1635,1540,2025,1092,1559,1589.06,0.10,0,-914,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,427,-5.88,1.69,12,0.08,-269.00,936.00,4380,20240123,-63.90,1409,20241114,12.21,4380,-63.90,20240123,1409,12.21,20241114,4380,-63.90,20240123,1409,12.21,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N +20241126,121120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1582,23,2,1.48,31561548,19852,175.85,1551,1635,1540,2025,1092,1559,1589.84,0.10,0,-679,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,427,-5.88,1.69,12,0.07,-269.00,936.00,4380,20240123,-63.88,1409,20241114,12.28,4380,-63.88,20240123,1409,12.28,20241114,4380,-63.88,20240123,1409,12.28,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N +20241126,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1599,40,2,2.57,30789161,19362,171.51,1551,1635,1540,2025,1092,1559,1590.18,0.10,0,-652,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,431,-5.94,1.71,12,0.07,-269.00,936.00,4380,20240123,-63.49,1409,20241114,13.48,4380,-63.49,20240123,1409,13.48,20241114,4380,-63.49,20240123,1409,13.48,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N +20241126,101132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1594,35,2,2.25,17222523,10738,95.12,1551,1635,1550,2025,1092,1559,1603.89,0.10,0,-881,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,430,-5.93,1.70,12,0.04,-269.00,936.00,4380,20240123,-63.61,1409,20241114,13.13,4380,-63.61,20240123,1409,13.13,20241114,4380,-63.61,20240123,1409,13.13,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N +20241126,091121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,0,3,0.00,6219,4,0.04,1551,1559,1550,2025,1092,1559,1554.75,0.10,0,0,1631,1594,1562,1525,1493,1613,1544,27,466,100,960,1,1,26979634,421,-5.80,1.67,12,0.00,-269.00,936.00,4380,20240123,-64.41,1409,20241114,10.65,4380,-64.41,20240123,1409,10.65,20241114,4380,-64.41,20240123,1409,10.65,20241114,1.37,N,239340,100,26 억,,27462,N,N,0,N,00,N 20241125,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,29,2,1.90,17520921,11229,44.64,1530,1599,1530,1989,1071,1530,1560.33,0.10,0,-185,1629,1579,1535,1485,1441,1557,1463,27,459,100,940,1,1,26979634,421,-5.80,1.67,12,0.04,-269.00,936.00,4380,20240123,-64.41,1409,20241114,10.65,4380,-64.41,20240123,1409,10.65,20241114,4380,-64.41,20240123,1409,10.65,20241114,1.34,N,239340,100,26 억,,27584,N,N,0,N,00,N 20241125,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1566,36,2,2.35,14318133,9175,36.48,1530,1599,1530,1989,1071,1530,1560.56,0.10,0,-185,1629,1579,1535,1485,1441,1557,1463,27,459,100,940,1,1,26979634,423,-5.82,1.67,12,0.03,-269.00,936.00,4380,20240123,-64.25,1409,20241114,11.14,4380,-64.25,20240123,1409,11.14,20241114,4380,-64.25,20240123,1409,11.14,20241114,1.34,N,239340,100,26 억,,27584,N,N,0,N,00,N 20241125,141111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1556,26,2,1.70,13745435,8808,35.02,1530,1599,1530,1989,1071,1530,1560.56,0.10,0,-167,1629,1579,1535,1485,1441,1557,1463,27,459,100,940,1,1,26979634,420,-5.78,1.66,12,0.03,-269.00,936.00,4380,20240123,-64.47,1409,20241114,10.43,4380,-64.47,20240123,1409,10.43,20241114,4380,-64.47,20240123,1409,10.43,20241114,1.34,N,239340,100,26 억,,27584,N,N,0,N,00,N diff --git a/239610/price/prices-20241101.csv b/239610/price/prices-20241101.csv index b3d6a81429b9..9477170d0456 100644 --- a/239610/price/prices-20241101.csv +++ b/239610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12910,-10,5,-0.08,93531710,7164,96.54,12910,13360,12910,16790,9050,12920,13055.79,0.39,0,1517,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,696,-50.63,0.63,12,0.13,-255.00,20497.00,21000,20241002,-38.52,10910,20240909,18.33,21000,-38.52,20241002,10910,18.33,20240909,21000,-38.52,20241002,10910,18.33,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N +20241126,151118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12930,10,2,0.08,81088230,6202,83.57,12910,13360,12910,16790,9050,12920,13074.53,0.39,0,1253,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,697,-50.71,0.63,12,0.12,-255.00,20497.00,21000,20241002,-38.43,10910,20240909,18.52,21000,-38.43,20241002,10910,18.52,20240909,21000,-38.43,20241002,10910,18.52,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N +20241126,141119,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12960,40,2,0.31,77681870,5939,80.03,12910,13360,12910,16790,9050,12920,13079.96,0.39,0,1206,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,699,-50.82,0.63,12,0.11,-255.00,20497.00,21000,20241002,-38.29,10910,20240909,18.79,21000,-38.29,20241002,10910,18.79,20240909,21000,-38.29,20241002,10910,18.79,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N +20241126,131114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13010,90,2,0.70,59671200,4547,61.27,12910,13360,12910,16790,9050,12920,13123.20,0.39,0,1301,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,702,-51.02,0.63,12,0.08,-255.00,20497.00,21000,20241002,-38.05,10910,20240909,19.25,21000,-38.05,20241002,10910,19.25,20240909,21000,-38.05,20241002,10910,19.25,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N +20241126,121121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13100,180,2,1.39,54355190,4140,55.79,12910,13360,12910,16790,9050,12920,13129.27,0.39,0,1297,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,706,-51.37,0.64,12,0.08,-255.00,20497.00,21000,20241002,-37.62,10910,20240909,20.07,21000,-37.62,20241002,10910,20.07,20240909,21000,-37.62,20241002,10910,20.07,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N +20241126,111124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13080,160,2,1.24,53818200,4099,55.24,12910,13360,12910,16790,9050,12920,13129.59,0.39,0,1297,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,705,-51.29,0.64,12,0.08,-255.00,20497.00,21000,20241002,-37.71,10910,20240909,19.89,21000,-37.71,20241002,10910,19.89,20240909,21000,-37.71,20241002,10910,19.89,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N +20241126,101133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12970,50,2,0.39,51014030,3884,52.34,12910,13360,12910,16790,9050,12920,13134.41,0.39,0,1302,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,699,-50.86,0.63,12,0.07,-255.00,20497.00,21000,20241002,-38.24,10910,20240909,18.88,21000,-38.24,20241002,10910,18.88,20240909,21000,-38.24,20241002,10910,18.88,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N +20241126,091122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12940,20,2,0.15,1164520,89,1.20,12910,13140,12910,16790,9050,12920,13084.49,0.39,0,-14,13373,13146,12983,12756,12593,13260,12870,27,3870,500,8010,10,1,5392115,698,-50.75,0.63,12,0.00,-255.00,20497.00,21000,20241002,-38.38,10910,20240909,18.61,21000,-38.38,20241002,10910,18.61,20240909,21000,-38.38,20241002,10910,18.61,20240909,1.26,N,239610,500,26 억,,21193,N,N,0,N,00,N 20241125,161053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12920,-30,5,-0.23,95173570,7344,69.67,12850,13210,12820,16830,9070,12950,12959.36,0.36,0,1940,13610,13280,13070,12740,12530,13175,12635,27,3880,500,8020,10,1,5392115,697,-50.67,0.63,12,0.14,-255.00,20497.00,21000,20241002,-38.48,10910,20240909,18.42,21000,-38.48,20241002,10910,18.42,20240909,21000,-38.48,20241002,10910,18.42,20240909,1.31,N,239610,500,26 억,,19249,N,N,0,N,00,N 20241125,151115,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12990,40,2,0.31,92239600,7117,67.52,12850,13210,12820,16830,9070,12950,12960.46,0.36,0,1982,13610,13280,13070,12740,12530,13175,12635,27,3880,500,8020,10,1,5392115,700,-50.94,0.63,12,0.13,-255.00,20497.00,21000,20241002,-38.14,10910,20240909,19.07,21000,-38.14,20241002,10910,19.07,20240909,21000,-38.14,20241002,10910,19.07,20240909,1.31,N,239610,500,26 억,,19249,N,N,0,N,00,N 20241125,141112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12980,30,2,0.23,36407070,2799,26.55,12850,13210,12850,16830,9070,12950,13007.17,0.36,0,473,13610,13280,13070,12740,12530,13175,12635,27,3880,500,8020,10,1,5392115,700,-50.90,0.63,12,0.05,-255.00,20497.00,21000,20241002,-38.19,10910,20240909,18.97,21000,-38.19,20241002,10910,18.97,20240909,21000,-38.19,20241002,10910,18.97,20240909,1.31,N,239610,500,26 억,,19249,N,N,0,N,00,N diff --git a/239890/price/prices-20241101.csv b/239890/price/prices-20241101.csv index 50b1e45a4d6d..25924989a227 100644 --- a/239890/price/prices-20241101.csv +++ b/239890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8350,820,2,10.89,3332903800,397141,863.67,7530,8830,7510,9780,5280,7530,8392.38,4.85,0,42827,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,830,14.75,1.66,12,4.00,566.00,5022.00,27050,20240109,-69.13,6080,20241115,37.34,27050,-69.13,20240109,6080,37.34,20241115,27050,-69.13,20240109,6080,37.34,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N +20241126,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8330,800,2,10.62,3292831540,392339,853.23,7530,8830,7510,9780,5280,7530,8392.82,4.85,0,43354,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,828,14.72,1.66,12,3.95,566.00,5022.00,27050,20240109,-69.21,6080,20241115,37.01,27050,-69.21,20240109,6080,37.01,20241115,27050,-69.21,20240109,6080,37.01,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N +20241126,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8360,830,2,11.02,3117923800,371359,807.60,7530,8830,7510,9780,5280,7530,8395.98,4.85,0,42548,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,831,14.77,1.66,12,3.74,566.00,5022.00,27050,20240109,-69.09,6080,20241115,37.50,27050,-69.09,20240109,6080,37.50,20241115,27050,-69.09,20240109,6080,37.50,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N +20241126,131115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8550,1020,2,13.55,2796593650,333268,724.76,7530,8830,7510,9780,5280,7530,8391.43,4.85,0,46051,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,850,15.11,1.70,12,3.35,566.00,5022.00,27050,20240109,-68.39,6080,20241115,40.62,27050,-68.39,20240109,6080,40.62,20241115,27050,-68.39,20240109,6080,40.62,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N +20241126,121121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8700,1170,2,15.54,2063211330,248367,540.13,7530,8760,7510,9780,5280,7530,8307.11,4.85,0,49936,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,864,15.37,1.73,12,2.50,566.00,5022.00,27050,20240109,-67.84,6080,20241115,43.09,27050,-67.84,20240109,6080,43.09,20241115,27050,-67.84,20240109,6080,43.09,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N +20241126,111124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8430,900,2,11.95,1197488300,147586,320.96,7530,8440,7510,9780,5280,7530,8113.83,4.85,0,31083,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,838,14.89,1.68,12,1.49,566.00,5022.00,27050,20240109,-68.84,6080,20241115,38.65,27050,-68.84,20240109,6080,38.65,20241115,27050,-68.84,20240109,6080,38.65,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N +20241126,101133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,390,2,5.18,653851520,81423,177.07,7530,8310,7510,9780,5280,7530,8030.30,4.85,0,15104,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,787,13.99,1.58,12,0.82,566.00,5022.00,27050,20240109,-70.72,6080,20241115,30.26,27050,-70.72,20240109,6080,30.26,20241115,27050,-70.72,20240109,6080,30.26,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N +20241126,091122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7750,220,2,2.92,67241750,8764,19.06,7530,7870,7510,9780,5280,7530,7672.50,4.85,0,-1033,8016,7772,7646,7402,7276,7710,7340,50,2250,500,5270,10,1,9935755,770,13.69,1.54,12,0.09,566.00,5022.00,27050,20240109,-71.35,6080,20241115,27.47,27050,-71.35,20240109,6080,27.47,20241115,27050,-71.35,20240109,6080,27.47,20241115,3.50,N,239890,500,49 억,,482347,N,N,0,N,00,N 20241125,161053,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7530,-360,5,-4.56,350549770,45965,33.16,7890,7890,7520,10250,5530,7890,7626.46,5.01,0,-15853,8356,8122,7676,7442,6996,8240,7560,50,2360,500,5520,10,1,9935755,748,13.30,1.50,12,0.46,566.00,5022.00,27050,20240109,-72.16,6080,20241115,23.85,27050,-72.16,20240109,6080,23.85,20241115,27050,-72.16,20240109,6080,23.85,20241115,3.52,N,239890,500,49 억,,498064,N,N,0,N,01,N 20241125,151115,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7560,-330,5,-4.18,332663720,43593,31.44,7890,7890,7520,10250,5530,7890,7631.13,5.01,0,-14486,8356,8122,7676,7442,6996,8240,7560,50,2360,500,5520,10,1,9935755,751,13.36,1.51,12,0.44,566.00,5022.00,27050,20240109,-72.05,6080,20241115,24.34,27050,-72.05,20240109,6080,24.34,20241115,27050,-72.05,20240109,6080,24.34,20241115,3.52,N,239890,500,49 억,,498064,N,N,0,N,01,N 20241125,141112,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7580,-310,5,-3.93,299356870,39191,28.27,7890,7890,7520,10250,5530,7890,7638.41,5.01,0,-12654,8356,8122,7676,7442,6996,8240,7560,50,2360,500,5520,10,1,9935755,753,13.39,1.51,12,0.39,566.00,5022.00,27050,20240109,-71.98,6080,20241115,24.67,27050,-71.98,20240109,6080,24.67,20241115,27050,-71.98,20240109,6080,24.67,20241115,3.52,N,239890,500,49 억,,498064,N,N,0,N,01,N diff --git a/240600/price/prices-20241101.csv b/240600/price/prices-20241101.csv index 5c028462677d..ee6e910695b5 100644 --- a/240600/price/prices-20241101.csv +++ b/240600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-10,5,-0.19,379645100,71262,311.57,5200,5530,5180,6760,3640,5200,5327.64,1.75,0,-7845,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,360,-17.47,0.75,12,1.03,-297.00,6906.00,19580,20240220,-73.49,4950,20241121,4.85,19580,-73.49,20240220,4950,4.85,20241121,19580,-73.49,20240220,4950,4.85,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N +20241126,151119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,40,2,0.77,372037710,69798,305.17,5200,5530,5180,6760,3640,5200,5330.21,1.75,0,-7595,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,363,-17.64,0.76,12,1.01,-297.00,6906.00,19580,20240220,-73.24,4950,20241121,5.86,19580,-73.24,20240220,4950,5.86,20241121,19580,-73.24,20240220,4950,5.86,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N +20241126,141120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,10,2,0.19,348965510,65363,285.78,5200,5530,5180,6760,3640,5200,5338.88,1.75,0,-9533,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,361,-17.54,0.75,12,0.94,-297.00,6906.00,19580,20240220,-73.39,4950,20241121,5.25,19580,-73.39,20240220,4950,5.25,20241121,19580,-73.39,20240220,4950,5.25,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N +20241126,131115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,40,2,0.77,321473330,60080,262.68,5200,5530,5180,6760,3640,5200,5350.75,1.75,0,-9443,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,363,-17.64,0.76,12,0.87,-297.00,6906.00,19580,20240220,-73.24,4950,20241121,5.86,19580,-73.24,20240220,4950,5.86,20241121,19580,-73.24,20240220,4950,5.86,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N +20241126,121121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,20,2,0.38,313722460,58597,256.20,5200,5530,5180,6760,3640,5200,5353.90,1.75,0,-9281,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,362,-17.58,0.76,12,0.85,-297.00,6906.00,19580,20240220,-73.34,4950,20241121,5.45,19580,-73.34,20240220,4950,5.45,20241121,19580,-73.34,20240220,4950,5.45,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N +20241126,111125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,70,2,1.35,293194920,54673,239.04,5200,5530,5180,6760,3640,5200,5362.70,1.75,0,-9054,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,365,-17.74,0.76,12,0.79,-297.00,6906.00,19580,20240220,-73.08,4950,20241121,6.46,19580,-73.08,20240220,4950,6.46,20241121,19580,-73.08,20240220,4950,6.46,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N +20241126,101133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,50,2,0.96,270536520,50348,220.13,5200,5530,5180,6760,3640,5200,5373.33,1.75,0,-8083,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,364,-17.68,0.76,12,0.73,-297.00,6906.00,19580,20240220,-73.19,4950,20241121,6.06,19580,-73.19,20240220,4950,6.06,20241121,19580,-73.19,20240220,4950,6.06,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N +20241126,091122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,280,2,5.38,127502380,23723,103.72,5200,5490,5180,6760,3640,5200,5374.63,1.75,0,560,5353,5276,5173,5096,4993,5315,5135,35,1560,500,3640,10,1,6928151,380,-18.45,0.79,12,0.34,-297.00,6906.00,19580,20240220,-72.01,4950,20241121,10.71,19580,-72.01,20240220,4950,10.71,20241121,19580,-72.01,20240220,4950,10.71,20241121,1.76,N,240600,500,34 억,,120950,N,N,0,N,00,N 20241125,161053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,140,2,2.77,117927330,22718,86.15,5120,5250,5070,6570,3550,5060,5190.90,1.58,0,11286,5246,5152,5076,4982,4906,5200,5030,35,1510,500,3540,10,1,6928151,360,-17.51,0.75,12,0.33,-297.00,6906.00,19580,20240220,-73.44,4950,20241121,5.05,19580,-73.44,20240220,4950,5.05,20241121,19580,-73.44,20240220,4950,5.05,20241121,1.82,N,240600,500,34 억,,109641,N,N,0,N,00,N 20241125,151116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,130,2,2.57,112086320,21592,81.88,5120,5250,5070,6570,3550,5060,5191.10,1.58,0,10610,5246,5152,5076,4982,4906,5200,5030,35,1510,500,3540,10,1,6928151,360,-17.47,0.75,12,0.31,-297.00,6906.00,19580,20240220,-73.49,4950,20241121,4.85,19580,-73.49,20240220,4950,4.85,20241121,19580,-73.49,20240220,4950,4.85,20241121,1.82,N,240600,500,34 억,,109641,N,N,0,N,00,N 20241125,141112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,140,2,2.77,92771130,17845,67.67,5120,5250,5070,6570,3550,5060,5198.72,1.58,0,9403,5246,5152,5076,4982,4906,5200,5030,35,1510,500,3540,10,1,6928151,360,-17.51,0.75,12,0.26,-297.00,6906.00,19580,20240220,-73.44,4950,20241121,5.05,19580,-73.44,20240220,4950,5.05,20241121,19580,-73.44,20240220,4950,5.05,20241121,1.82,N,240600,500,34 억,,109641,N,N,0,N,00,N diff --git a/240810/price/prices-20241101.csv b/240810/price/prices-20241101.csv index ae0c734b4f54..41daf8e826a2 100644 --- a/240810/price/prices-20241101.csv +++ b/240810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161107,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24250,150,2,0.62,2732830000,113242,87.43,23900,24450,23800,31300,16900,24100,24132.54,24.88,0,16723,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11903,-88.18,1.36,12,0.23,-275.00,17854.00,44850,20240408,-45.93,22200,20241114,9.23,44850,-45.93,20240408,22200,9.23,20241114,44850,-45.93,20240408,22200,9.23,20241114,1.20,N,240810,500,245 억,,12213330,N,N,5090,N,00,N +20241126,151119,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24100,0,3,0.00,2310305850,95787,73.96,23900,24450,23800,31300,16900,24100,24119.20,24.88,0,11192,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11829,-87.64,1.35,12,0.20,-275.00,17854.00,44850,20240408,-46.27,22200,20241114,8.56,44850,-46.27,20240408,22200,8.56,20241114,44850,-46.27,20240408,22200,8.56,20241114,1.20,N,240810,500,245 억,,12213330,N,N,1589,N,00,N +20241126,141120,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24100,0,3,0.00,1988730200,82417,63.63,23900,24450,23800,31300,16900,24100,24130.10,24.88,0,8333,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11829,-87.64,1.35,12,0.17,-275.00,17854.00,44850,20240408,-46.27,22200,20241114,8.56,44850,-46.27,20240408,22200,8.56,20241114,44850,-46.27,20240408,22200,8.56,20241114,1.20,N,240810,500,245 억,,12213330,N,N,1589,N,00,N +20241126,131115,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24150,50,2,0.21,1731837500,71754,55.40,23900,24450,23800,31300,16900,24100,24135.76,24.88,0,5930,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11854,-87.82,1.35,12,0.15,-275.00,17854.00,44850,20240408,-46.15,22200,20241114,8.78,44850,-46.15,20240408,22200,8.78,20241114,44850,-46.15,20240408,22200,8.78,20241114,1.20,N,240810,500,245 억,,12213330,N,N,1589,N,00,N +20241126,121121,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24200,100,2,0.41,1458089200,60413,46.64,23900,24450,23800,31300,16900,24100,24135.35,24.88,0,3121,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11878,-88.00,1.36,12,0.12,-275.00,17854.00,44850,20240408,-46.04,22200,20241114,9.01,44850,-46.04,20240408,22200,9.01,20241114,44850,-46.04,20240408,22200,9.01,20241114,1.20,N,240810,500,245 억,,12213330,N,N,1589,N,00,N +20241126,111125,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24100,0,3,0.00,1199158350,49678,38.36,23900,24450,23800,31300,16900,24100,24138.62,24.88,0,438,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11829,-87.64,1.35,12,0.10,-275.00,17854.00,44850,20240408,-46.27,22200,20241114,8.56,44850,-46.27,20240408,22200,8.56,20241114,44850,-46.27,20240408,22200,8.56,20241114,1.20,N,240810,500,245 억,,12213330,N,N,1589,N,00,N +20241126,101134,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24050,-50,5,-0.21,884197850,36631,28.28,23900,24450,23800,31300,16900,24100,24137.97,24.88,0,-2763,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11805,-87.45,1.35,12,0.07,-275.00,17854.00,44850,20240408,-46.38,22200,20241114,8.33,44850,-46.38,20240408,22200,8.33,20241114,44850,-46.38,20240408,22200,8.33,20241114,1.20,N,240810,500,245 억,,12213330,N,N,1589,N,00,N +20241126,091123,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23950,-150,5,-0.62,92275700,3864,2.98,23900,24050,23800,31300,16900,24100,23880.87,24.88,0,-630,24466,24282,23916,23732,23366,24375,23825,245,7200,500,17830,50,1,49083901,11756,-87.09,1.34,12,0.01,-275.00,17854.00,44850,20240408,-46.60,22200,20241114,7.88,44850,-46.60,20240408,22200,7.88,20241114,44850,-46.60,20240408,22200,7.88,20241114,1.20,N,240810,500,245 억,,12213330,N,N,1589,N,00,N 20241125,161054,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24100,650,2,2.77,3015195700,125876,74.35,23650,24100,23550,30450,16450,23450,23953.89,24.90,0,-1948,24450,23950,23600,23100,22750,24200,23350,245,7000,500,17350,50,1,49083901,11829,-87.64,1.35,12,0.26,-275.00,17854.00,44850,20240408,-46.27,22200,20241114,8.56,44850,-46.27,20240408,22200,8.56,20241114,44850,-46.27,20240408,22200,8.56,20241114,1.21,N,240810,500,245 억,,12219782,N,N,1586,N,00,N 20241125,151116,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24050,600,2,2.56,2555599000,106792,63.08,23650,24100,23550,30450,16450,23450,23931.10,24.90,0,-3498,24450,23950,23600,23100,22750,24200,23350,245,7000,500,17350,50,1,49083901,11805,-87.45,1.35,12,0.22,-275.00,17854.00,44850,20240408,-46.38,22200,20241114,8.33,44850,-46.38,20240408,22200,8.33,20241114,44850,-46.38,20240408,22200,8.33,20241114,1.21,N,240810,500,245 억,,12219782,N,N,581,N,00,N 20241125,141113,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23950,500,2,2.13,1998528100,83597,49.38,23650,24100,23550,30450,16450,23450,23907.28,24.90,0,-9435,24450,23950,23600,23100,22750,24200,23350,245,7000,500,17350,50,1,49083901,11756,-87.09,1.34,12,0.17,-275.00,17854.00,44850,20240408,-46.60,22200,20241114,7.88,44850,-46.60,20240408,22200,7.88,20241114,44850,-46.60,20240408,22200,7.88,20241114,1.21,N,240810,500,245 억,,12219782,N,N,581,N,00,N diff --git a/241520/price/prices-20241101.csv b/241520/price/prices-20241101.csv index 004d1828d887..5be8928983a4 100644 --- a/241520/price/prices-20241101.csv +++ b/241520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2870,45,2,1.59,172767820,60593,103.67,2795,2880,2795,3670,1980,2825,2851.28,1.33,0,12169,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,789,5.47,0.74,12,0.22,525.00,3891.00,5140,20240123,-44.16,2155,20240805,33.18,5140,-44.16,20240123,2155,33.18,20240805,5140,-44.16,20240123,2155,33.18,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N +20241126,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2870,45,2,1.59,168571845,59131,101.17,2795,2880,2795,3670,1980,2825,2850.82,1.33,0,11582,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,789,5.47,0.74,12,0.22,525.00,3891.00,5140,20240123,-44.16,2155,20240805,33.18,5140,-44.16,20240123,2155,33.18,20240805,5140,-44.16,20240123,2155,33.18,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N +20241126,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2860,35,2,1.24,104816085,36851,63.05,2795,2870,2795,3670,1980,2825,2844.32,1.33,0,5242,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,786,5.45,0.74,12,0.13,525.00,3891.00,5140,20240123,-44.36,2155,20240805,32.71,5140,-44.36,20240123,2155,32.71,20240805,5140,-44.36,20240123,2155,32.71,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N +20241126,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,20,2,0.71,76744705,27035,46.25,2795,2860,2795,3670,1980,2825,2838.72,1.33,0,1533,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,782,5.42,0.73,12,0.10,525.00,3891.00,5140,20240123,-44.65,2155,20240805,32.02,5140,-44.65,20240123,2155,32.02,20240805,5140,-44.65,20240123,2155,32.02,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N +20241126,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,20,2,0.71,74021690,26079,44.62,2795,2860,2795,3670,1980,2825,2838.36,1.33,0,1531,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,782,5.42,0.73,12,0.09,525.00,3891.00,5140,20240123,-44.65,2155,20240805,32.02,5140,-44.65,20240123,2155,32.02,20240805,5140,-44.65,20240123,2155,32.02,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N +20241126,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,5,2,0.18,65655255,23130,39.57,2795,2860,2795,3670,1980,2825,2838.53,1.33,0,-613,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,778,5.39,0.73,12,0.08,525.00,3891.00,5140,20240123,-44.94,2155,20240805,31.32,5140,-44.94,20240123,2155,31.32,20240805,5140,-44.94,20240123,2155,31.32,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N +20241126,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,20,2,0.71,50394000,17769,30.40,2795,2860,2795,3670,1980,2825,2836.06,1.33,0,-222,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,782,5.42,0.73,12,0.06,525.00,3891.00,5140,20240123,-44.65,2155,20240805,32.02,5140,-44.65,20240123,2155,32.02,20240805,5140,-44.65,20240123,2155,32.02,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N +20241126,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,5,2,0.18,5159590,1837,3.14,2795,2830,2795,3670,1980,2825,2808.70,1.33,0,-571,2901,2862,2826,2787,2751,2845,2770,139,845,500,1920,5,1,27496125,778,5.39,0.73,12,0.01,525.00,3891.00,5140,20240123,-44.94,2155,20240805,31.32,5140,-44.94,20240123,2155,31.32,20240805,5140,-44.94,20240123,2155,31.32,20240805,3.45,N,241520,500,139 억,,366016,N,N,3518,N,00,N 20241125,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2825,15,2,0.53,165159250,58407,143.64,2830,2865,2790,3650,1970,2810,2827.73,1.33,0,1784,2860,2835,2810,2785,2760,2847,2797,139,840,500,1910,5,1,27496125,777,5.38,0.73,12,0.21,525.00,3891.00,5140,20240123,-45.04,2155,20240805,31.09,5140,-45.04,20240123,2155,31.09,20240805,5140,-45.04,20240123,2155,31.09,20240805,3.40,N,241520,500,139 억,,364352,N,N,3518,N,00,N 20241125,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,35,2,1.25,152819390,54042,132.91,2830,2865,2790,3650,1970,2810,2827.79,1.33,0,1896,2860,2835,2810,2785,2760,2847,2797,139,840,500,1910,5,1,27496125,782,5.42,0.73,12,0.20,525.00,3891.00,5140,20240123,-44.65,2155,20240805,32.02,5140,-44.65,20240123,2155,32.02,20240805,5140,-44.65,20240123,2155,32.02,20240805,3.40,N,241520,500,139 억,,364352,N,N,0,N,00,N 20241125,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,25,2,0.89,138468705,48988,120.48,2830,2865,2790,3650,1970,2810,2826.58,1.33,0,1108,2860,2835,2810,2785,2760,2847,2797,139,840,500,1910,5,1,27496125,780,5.40,0.73,12,0.18,525.00,3891.00,5140,20240123,-44.84,2155,20240805,31.55,5140,-44.84,20240123,2155,31.55,20240805,5140,-44.84,20240123,2155,31.55,20240805,3.40,N,241520,500,139 억,,364352,N,N,0,N,00,N diff --git a/241560/price/prices-20241101.csv b/241560/price/prices-20241101.csv index 31cfd1445443..1eaaf611af75 100644 --- a/241560/price/prices-20241101.csv +++ b/241560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161107,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39150,900,2,2.35,17466788800,446873,79.39,37900,40000,37800,49700,26800,38250,39086.65,36.06,0,19321,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,39248,4.26,0.66,12,0.45,9192.00,59439.00,62300,20240527,-37.16,33350,20240805,17.39,62300,-37.16,20240527,33350,17.39,20240805,62300,-37.16,20240527,33350,17.39,20240805,0.42,N,241560,500,501 억,,36146181,N,N,134,N,00,N +20241126,151120,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39250,1000,2,2.61,16768566700,429045,76.22,37900,40000,37800,49700,26800,38250,39083.47,36.06,0,17216,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,39348,4.27,0.66,12,0.43,9192.00,59439.00,62300,20240527,-37.00,33350,20240805,17.69,62300,-37.00,20240527,33350,17.69,20240805,62300,-37.00,20240527,33350,17.69,20240805,0.42,N,241560,500,501 억,,36146181,N,N,2078,N,00,N +20241126,141121,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39300,1050,2,2.75,15001285850,384036,68.23,37900,40000,37800,49700,26800,38250,39062.19,36.06,0,36463,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,39398,4.28,0.66,12,0.38,9192.00,59439.00,62300,20240527,-36.92,33350,20240805,17.84,62300,-36.92,20240527,33350,17.84,20240805,62300,-36.92,20240527,33350,17.84,20240805,0.42,N,241560,500,501 억,,36146181,N,N,2078,N,00,N +20241126,131116,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39600,1350,2,3.53,13207197150,338387,60.12,37900,40000,37800,49700,26800,38250,39029.86,36.06,0,47497,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,39699,4.31,0.67,12,0.34,9192.00,59439.00,62300,20240527,-36.44,33350,20240805,18.74,62300,-36.44,20240527,33350,18.74,20240805,62300,-36.44,20240527,33350,18.74,20240805,0.42,N,241560,500,501 억,,36146181,N,N,2078,N,00,N +20241126,121122,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39750,1500,2,3.92,9627139150,247965,44.05,37900,39800,37800,49700,26800,38250,38824.59,36.06,0,44290,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,39849,4.32,0.67,12,0.25,9192.00,59439.00,62300,20240527,-36.20,33350,20240805,19.19,62300,-36.20,20240527,33350,19.19,20240805,62300,-36.20,20240527,33350,19.19,20240805,0.42,N,241560,500,501 억,,36146181,N,N,2078,N,00,N +20241126,111126,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39300,1050,2,2.75,6844213200,177765,31.58,37900,39350,37800,49700,26800,38250,38501.47,36.06,0,37253,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,39398,4.28,0.66,12,0.18,9192.00,59439.00,62300,20240527,-36.92,33350,20240805,17.84,62300,-36.92,20240527,33350,17.84,20240805,62300,-36.92,20240527,33350,17.84,20240805,0.42,N,241560,500,501 억,,36146181,N,N,2078,N,00,N +20241126,101134,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37950,-300,5,-0.78,3886121850,101521,18.04,37900,38900,37800,49700,26800,38250,38278.99,36.06,0,14327,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,38045,4.13,0.64,12,0.10,9192.00,59439.00,62300,20240527,-39.09,33350,20240805,13.79,62300,-39.09,20240527,33350,13.79,20240805,62300,-39.09,20240527,33350,13.79,20240805,0.42,N,241560,500,501 억,,36146181,N,N,2078,N,00,N +20241126,091123,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38250,0,3,0.00,1080474700,28408,5.05,37900,38300,37800,49700,26800,38250,38034.17,36.06,0,820,39750,39000,38000,37250,36250,39375,37625,501,11450,500,27540,50,1,100249166,38345,4.16,0.64,12,0.03,9192.00,59439.00,62300,20240527,-38.60,33350,20240805,14.69,62300,-38.60,20240527,33350,14.69,20240805,62300,-38.60,20240527,33350,14.69,20240805,0.42,N,241560,500,501 억,,36146181,N,N,2078,N,00,N 20241125,161054,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38250,1150,2,3.10,21473093150,562175,196.52,37650,38750,37000,48200,26000,37100,38196.44,36.06,0,25919,38633,37866,37333,36566,36033,37600,36300,501,11100,500,26710,50,1,100249166,38345,4.16,0.64,12,0.56,9192.00,59439.00,62300,20240527,-38.60,33350,20240805,14.69,62300,-38.60,20240527,33350,14.69,20240805,62300,-38.60,20240527,33350,14.69,20240805,0.40,N,241560,500,501 억,,36146199,N,N,2078,N,00,N 20241125,151116,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38600,1500,2,4.04,12056779450,316109,110.50,37650,38750,37000,48200,26000,37100,38141.21,36.06,0,13836,38633,37866,37333,36566,36033,37600,36300,501,11100,500,26710,50,1,100249166,38696,4.20,0.65,12,0.32,9192.00,59439.00,62300,20240527,-38.04,33350,20240805,15.74,62300,-38.04,20240527,33350,15.74,20240805,62300,-38.04,20240527,33350,15.74,20240805,0.40,N,241560,500,501 억,,36146199,N,N,57,N,00,N 20241125,141113,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38500,1400,2,3.77,10302105300,270635,94.60,37650,38750,37000,48200,26000,37100,38066.42,36.06,0,18048,38633,37866,37333,36566,36033,37600,36300,501,11100,500,26710,50,1,100249166,38596,4.19,0.65,12,0.27,9192.00,59439.00,62300,20240527,-38.20,33350,20240805,15.44,62300,-38.20,20240527,33350,15.44,20240805,62300,-38.20,20240527,33350,15.44,20240805,0.40,N,241560,500,501 억,,36146199,N,N,57,N,00,N diff --git a/241590/price/prices-20241101.csv b/241590/price/prices-20241101.csv index ecec1c341e90..d53ce9ef0b1a 100644 --- a/241590/price/prices-20241101.csv +++ b/241590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161108,55,60.00,KOSPI,,,N,N,N,Y,60,N,8850,-20,5,-0.23,1190823090,134405,71.49,8780,8940,8730,11530,6210,8870,8859.96,5.41,0,22194,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5362,-20.39,1.04,12,0.22,-434.00,8485.00,10160,20240524,-12.89,6580,20240308,34.50,10160,-12.89,20240524,6580,34.50,20240308,10160,-12.89,20240524,6580,34.50,20240308,0.99,N,241590,500,302 억,,3274939,N,N,4,N,00,N +20241126,151120,55,60.00,KOSPI,,,N,N,N,Y,60,N,8860,-10,5,-0.11,1164240030,131409,69.89,8780,8940,8730,11530,6210,8870,8859.67,5.41,0,21778,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5368,-20.41,1.04,12,0.22,-434.00,8485.00,10160,20240524,-12.80,6580,20240308,34.65,10160,-12.80,20240524,6580,34.65,20240308,10160,-12.80,20240524,6580,34.65,20240308,0.99,N,241590,500,302 억,,3274939,N,N,0,N,00,N +20241126,141121,55,60.00,KOSPI,,,N,N,N,Y,60,N,8870,0,3,0.00,1009228530,113972,60.62,8780,8940,8730,11530,6210,8870,8855.06,5.41,0,18328,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5374,-20.44,1.05,12,0.19,-434.00,8485.00,10160,20240524,-12.70,6580,20240308,34.80,10160,-12.70,20240524,6580,34.80,20240308,10160,-12.70,20240524,6580,34.80,20240308,0.99,N,241590,500,302 억,,3274939,N,N,0,N,00,N +20241126,131116,55,60.00,KOSPI,,,N,N,N,Y,60,N,8860,-10,5,-0.11,903796660,102050,54.28,8780,8940,8730,11530,6210,8870,8856.41,5.41,0,17497,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5368,-20.41,1.04,12,0.17,-434.00,8485.00,10160,20240524,-12.80,6580,20240308,34.65,10160,-12.80,20240524,6580,34.65,20240308,10160,-12.80,20240524,6580,34.65,20240308,0.99,N,241590,500,302 억,,3274939,N,N,0,N,00,N +20241126,121122,55,60.00,KOSPI,,,N,N,N,Y,60,N,8800,-70,5,-0.79,762608640,85965,45.72,8780,8940,8780,11530,6210,8870,8871.15,5.41,0,15555,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5332,-20.28,1.04,12,0.14,-434.00,8485.00,10160,20240524,-13.39,6580,20240308,33.74,10160,-13.39,20240524,6580,33.74,20240308,10160,-13.39,20240524,6580,33.74,20240308,0.99,N,241590,500,302 억,,3274939,N,N,0,N,00,N +20241126,111126,55,60.00,KOSPI,,,N,N,N,Y,60,N,8930,60,2,0.68,498697000,56179,29.88,8780,8940,8780,11530,6210,8870,8876.93,5.41,0,16939,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5411,-20.58,1.05,12,0.09,-434.00,8485.00,10160,20240524,-12.11,6580,20240308,35.71,10160,-12.11,20240524,6580,35.71,20240308,10160,-12.11,20240524,6580,35.71,20240308,0.99,N,241590,500,302 억,,3274939,N,N,0,N,00,N +20241126,101135,55,60.00,KOSPI,,,N,N,N,Y,60,N,8900,30,2,0.34,364745850,41125,21.87,8780,8940,8780,11530,6210,8870,8869.20,5.41,0,15307,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5392,-20.51,1.05,12,0.07,-434.00,8485.00,10160,20240524,-12.40,6580,20240308,35.26,10160,-12.40,20240524,6580,35.26,20240308,10160,-12.40,20240524,6580,35.26,20240308,0.99,N,241590,500,302 억,,3274939,N,N,0,N,00,N +20241126,091123,55,60.00,KOSPI,,,N,N,N,Y,60,N,8870,0,3,0.00,43346290,4909,2.61,8780,8900,8780,11530,6210,8870,8829.96,5.41,0,-371,9303,9086,8873,8656,8443,9195,8765,303,2660,500,6380,10,1,60589276,5374,-20.44,1.05,12,0.01,-434.00,8485.00,10160,20240524,-12.70,6580,20240308,34.80,10160,-12.70,20240524,6580,34.80,20240308,10160,-12.70,20240524,6580,34.80,20240308,0.99,N,241590,500,302 억,,3274939,N,N,0,N,00,N 20241125,161054,55,60.00,KOSPI,,,N,N,N,Y,60,N,8870,170,2,1.95,1671708130,187747,34.17,8670,9090,8660,11310,6090,8700,8904.07,5.42,0,1851,9220,8960,8570,8310,7920,9090,8440,303,2610,500,6260,10,1,60589276,5374,-20.44,1.05,12,0.31,-434.00,8485.00,10160,20240524,-12.70,6580,20240308,34.80,10160,-12.70,20240524,6580,34.80,20240308,10160,-12.70,20240524,6580,34.80,20240308,0.99,N,241590,500,302 억,,3283924,N,N,2,N,00,N 20241125,151117,55,60.00,KOSPI,,,N,N,N,Y,60,N,8900,200,2,2.30,1622740170,182238,33.17,8670,9090,8660,11310,6090,8700,8904.51,5.42,0,4051,9220,8960,8570,8310,7920,9090,8440,303,2610,500,6260,10,1,60589276,5392,-20.51,1.05,12,0.30,-434.00,8485.00,10160,20240524,-12.40,6580,20240308,35.26,10160,-12.40,20240524,6580,35.26,20240308,10160,-12.40,20240524,6580,35.26,20240308,0.99,N,241590,500,302 억,,3283924,N,N,2,N,00,N 20241125,141114,55,60.00,KOSPI,,,N,N,N,Y,60,N,8900,200,2,2.30,1352633300,151896,27.65,8670,9090,8660,11310,6090,8700,8905.00,5.42,0,14949,9220,8960,8570,8310,7920,9090,8440,303,2610,500,6260,10,1,60589276,5392,-20.51,1.05,12,0.25,-434.00,8485.00,10160,20240524,-12.40,6580,20240308,35.26,10160,-12.40,20240524,6580,35.26,20240308,10160,-12.40,20240524,6580,35.26,20240308,0.99,N,241590,500,302 억,,3283924,N,N,2,N,00,N diff --git a/241690/price/prices-20241101.csv b/241690/price/prices-20241101.csv index 092a013afb77..76f74bd496df 100644 --- a/241690/price/prices-20241101.csv +++ b/241690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3360,30,2,0.90,123012065,36756,69.21,3295,3365,3290,4325,2335,3330,3346.62,1.49,0,12801,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,822,9.21,0.64,12,0.15,365.00,5228.00,6460,20240110,-47.99,3160,20240625,6.33,6460,-47.99,20240110,3160,6.33,20240625,6460,-47.99,20240110,3160,6.33,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N +20241126,151120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3360,30,2,0.90,118751260,35488,66.82,3295,3365,3290,4325,2335,3330,3346.24,1.49,0,12581,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,822,9.21,0.64,12,0.15,365.00,5228.00,6460,20240110,-47.99,3160,20240625,6.33,6460,-47.99,20240110,3160,6.33,20240625,6460,-47.99,20240110,3160,6.33,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N +20241126,141121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3360,30,2,0.90,78375105,23468,44.19,3295,3365,3290,4325,2335,3330,3339.66,1.49,0,4184,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,822,9.21,0.64,12,0.10,365.00,5228.00,6460,20240110,-47.99,3160,20240625,6.33,6460,-47.99,20240110,3160,6.33,20240625,6460,-47.99,20240110,3160,6.33,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N +20241126,131116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,15,2,0.45,70139285,21011,39.56,3295,3360,3290,4325,2335,3330,3338.22,1.49,0,3797,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,819,9.16,0.64,12,0.09,365.00,5228.00,6460,20240110,-48.22,3160,20240625,5.85,6460,-48.22,20240110,3160,5.85,20240625,6460,-48.22,20240110,3160,5.85,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N +20241126,121123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,20,2,0.60,57171480,17136,32.27,3295,3360,3290,4325,2335,3330,3336.34,1.49,0,3735,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,820,9.18,0.64,12,0.07,365.00,5228.00,6460,20240110,-48.14,3160,20240625,6.01,6460,-48.14,20240110,3160,6.01,20240625,6460,-48.14,20240110,3160,6.01,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N +20241126,111126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,15,2,0.45,46494680,13951,26.27,3295,3360,3290,4325,2335,3330,3332.71,1.49,0,3768,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,819,9.16,0.64,12,0.06,365.00,5228.00,6460,20240110,-48.22,3160,20240625,5.85,6460,-48.22,20240110,3160,5.85,20240625,6460,-48.22,20240110,3160,5.85,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N +20241126,101135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,5,2,0.15,27070745,8144,15.33,3295,3355,3290,4325,2335,3330,3324.01,1.49,0,1564,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,816,9.14,0.64,12,0.03,365.00,5228.00,6460,20240110,-48.37,3160,20240625,5.54,6460,-48.37,20240110,3160,5.54,20240625,6460,-48.37,20240110,3160,5.54,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N +20241126,091124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,15,2,0.45,14186410,4292,8.08,3295,3355,3290,4325,2335,3330,3305.31,1.49,0,-66,3436,3382,3296,3242,3156,3410,3270,125,995,500,2130,5,1,24470706,819,9.16,0.64,12,0.02,365.00,5228.00,6460,20240110,-48.22,3160,20240625,5.85,6460,-48.22,20240110,3160,5.85,20240625,6460,-48.22,20240110,3160,5.85,20240625,2.94,N,241690,500,125 억,,364509,N,N,0,N,00,N 20241125,161055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3330,100,2,3.10,175764225,53108,58.61,3230,3350,3210,4195,2265,3230,3309.55,1.43,0,14196,3473,3351,3278,3156,3083,3315,3120,125,965,500,2060,5,1,24470706,815,9.12,0.64,12,0.22,365.00,5228.00,6460,20240110,-48.45,3160,20240625,5.38,6460,-48.45,20240110,3160,5.38,20240625,6460,-48.45,20240110,3160,5.38,20240625,2.95,N,241690,500,125 억,,349009,N,N,0,N,00,N 20241125,151117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,110,2,3.41,169168580,51132,56.43,3230,3350,3210,4195,2265,3230,3308.47,1.43,0,14664,3473,3351,3278,3156,3083,3315,3120,125,965,500,2060,5,1,24470706,817,9.15,0.64,12,0.21,365.00,5228.00,6460,20240110,-48.30,3160,20240625,5.70,6460,-48.30,20240110,3160,5.70,20240625,6460,-48.30,20240110,3160,5.70,20240625,2.95,N,241690,500,125 억,,349009,N,N,0,N,00,N 20241125,141114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,90,2,2.79,149303760,45176,49.86,3230,3345,3210,4195,2265,3230,3304.94,1.43,0,13424,3473,3351,3278,3156,3083,3315,3120,125,965,500,2060,5,1,24470706,812,9.10,0.64,12,0.18,365.00,5228.00,6460,20240110,-48.61,3160,20240625,5.06,6460,-48.61,20240110,3160,5.06,20240625,6460,-48.61,20240110,3160,5.06,20240625,2.95,N,241690,500,125 억,,349009,N,N,0,N,00,N diff --git a/241710/price/prices-20241101.csv b/241710/price/prices-20241101.csv index a5ad6e4c0f60..af41be4b3834 100644 --- a/241710/price/prices-20241101.csv +++ b/241710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161108,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52700,-100,5,-0.19,7104095900,134761,93.24,53300,54200,50600,68600,37000,52800,52716.51,9.16,0,9104,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5628,25.22,3.32,12,1.26,2090.00,15874.00,98500,20240927,-46.50,31000,20240325,70.00,98500,-46.50,20240927,31000,70.00,20240325,98500,-46.50,20240927,31000,70.00,20240325,1.10,N,241710,500,53 억,,978745,N,N,57,N,00,N +20241126,151121,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53000,200,2,0.38,6809278800,129168,89.37,53300,54200,50600,68600,37000,52800,52716.45,9.16,0,8277,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5660,25.36,3.34,12,1.21,2090.00,15874.00,98500,20240927,-46.19,31000,20240325,70.97,98500,-46.19,20240927,31000,70.97,20240325,98500,-46.19,20240927,31000,70.97,20240325,1.10,N,241710,500,53 억,,978745,N,N,170,N,00,N +20241126,141122,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53200,400,2,0.76,5956636400,113089,78.24,53300,54200,50600,68600,37000,52800,52672.11,9.16,0,7364,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5682,25.45,3.35,12,1.06,2090.00,15874.00,98500,20240927,-45.99,31000,20240325,71.61,98500,-45.99,20240927,31000,71.61,20240325,98500,-45.99,20240927,31000,71.61,20240325,1.10,N,241710,500,53 억,,978745,N,N,170,N,00,N +20241126,131117,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52800,0,3,0.00,5603368900,106412,73.63,53300,54200,50600,68600,37000,52800,52657.30,9.16,0,7123,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5639,25.26,3.33,12,1.00,2090.00,15874.00,98500,20240927,-46.40,31000,20240325,70.32,98500,-46.40,20240927,31000,70.32,20240325,98500,-46.40,20240927,31000,70.32,20240325,1.10,N,241710,500,53 억,,978745,N,N,170,N,00,N +20241126,121123,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53100,300,2,0.57,5242582500,99608,68.92,53300,54200,50600,68600,37000,52800,52632.14,9.16,0,6230,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5671,25.41,3.35,12,0.93,2090.00,15874.00,98500,20240927,-46.09,31000,20240325,71.29,98500,-46.09,20240927,31000,71.29,20240325,98500,-46.09,20240927,31000,71.29,20240325,1.10,N,241710,500,53 억,,978745,N,N,170,N,00,N +20241126,111126,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53200,400,2,0.76,4537128800,86304,59.71,53300,54200,50600,68600,37000,52800,52571.47,9.16,0,1830,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5682,25.45,3.35,12,0.81,2090.00,15874.00,98500,20240927,-45.99,31000,20240325,71.61,98500,-45.99,20240927,31000,71.61,20240325,98500,-45.99,20240927,31000,71.61,20240325,1.10,N,241710,500,53 억,,978745,N,N,170,N,00,N +20241126,101135,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,51700,-1100,5,-2.08,3215842100,61174,42.33,53300,54200,50600,68600,37000,52800,52568.77,9.16,0,-7475,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5522,24.74,3.26,12,0.57,2090.00,15874.00,98500,20240927,-47.51,31000,20240325,66.77,98500,-47.51,20240927,31000,66.77,20240325,98500,-47.51,20240927,31000,66.77,20240325,1.10,N,241710,500,53 억,,978745,N,N,170,N,00,N +20241126,091124,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54200,1400,2,2.65,1106551100,20571,14.23,53300,54200,53000,68600,37000,52800,53791.85,9.16,0,9265,55200,54000,53000,51800,50800,54600,52400,53,15800,500,38010,100,1,10680000,5789,25.93,3.41,12,0.19,2090.00,15874.00,98500,20240927,-44.97,31000,20240325,74.84,98500,-44.97,20240927,31000,74.84,20240325,98500,-44.97,20240927,31000,74.84,20240325,1.10,N,241710,500,53 억,,978745,N,N,170,N,00,N 20241125,161055,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52800,0,3,0.00,7606423300,143702,109.99,52700,54200,52000,68600,37000,52800,52932.27,9.11,0,17430,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5639,25.26,3.33,12,1.35,2090.00,15874.00,98500,20240927,-46.40,31000,20240325,70.32,98500,-46.40,20240927,31000,70.32,20240325,98500,-46.40,20240927,31000,70.32,20240325,1.13,N,241710,500,53 억,,972618,N,N,170,N,00,N 20241125,151117,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52400,-400,5,-0.76,6849001800,129346,99.00,52700,54200,52000,68600,37000,52800,52951.02,9.11,0,15039,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5596,25.07,3.30,12,1.21,2090.00,15874.00,98500,20240927,-46.80,31000,20240325,69.03,98500,-46.80,20240927,31000,69.03,20240325,98500,-46.80,20240927,31000,69.03,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N 20241125,141114,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52800,0,3,0.00,4962246700,93263,71.38,52700,54200,52700,68600,37000,52800,53207.05,9.11,0,12239,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5639,25.26,3.33,12,0.87,2090.00,15874.00,98500,20240927,-46.40,31000,20240325,70.32,98500,-46.40,20240927,31000,70.32,20240325,98500,-46.40,20240927,31000,70.32,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N diff --git a/241770/price/prices-20241101.csv b/241770/price/prices-20241101.csv index 13104371d5dd..452f2a2fb9e4 100644 --- a/241770/price/prices-20241101.csv +++ b/241770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-170,5,-2.19,53740310,6969,103.63,7770,7950,7600,10100,5440,7770,7711.58,0.00,0,-189,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,775,-32.90,0.41,12,0.07,-231.00,18621.00,11360,20240415,-33.10,6810,20240805,11.60,11360,-33.10,20240415,6810,11.60,20240805,11360,-33.10,20240415,6810,11.60,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N +20241126,151121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,-70,5,-0.90,45400360,5875,87.36,7770,7950,7650,10100,5440,7770,7727.72,0.00,0,167,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,785,-33.33,0.41,12,0.06,-231.00,18621.00,11360,20240415,-32.22,6810,20240805,13.07,11360,-32.22,20240415,6810,13.07,20240805,11360,-32.22,20240415,6810,13.07,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N +20241126,141122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7700,-70,5,-0.90,31257310,4033,59.97,7770,7950,7660,10100,5440,7770,7750.39,0.00,0,-288,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,785,-33.33,0.41,12,0.04,-231.00,18621.00,11360,20240415,-32.22,6810,20240805,13.07,11360,-32.22,20240415,6810,13.07,20240805,11360,-32.22,20240415,6810,13.07,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N +20241126,131117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7780,10,2,0.13,26300790,3388,50.38,7770,7950,7700,10100,5440,7770,7762.93,0.00,0,-344,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,793,-33.68,0.42,12,0.03,-231.00,18621.00,11360,20240415,-31.51,6810,20240805,14.24,11360,-31.51,20240415,6810,14.24,20240805,11360,-31.51,20240415,6810,14.24,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N +20241126,121123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7800,30,2,0.39,18248580,2346,34.88,7770,7950,7700,10100,5440,7770,7778.59,0.00,0,-384,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,795,-33.77,0.42,12,0.02,-231.00,18621.00,11360,20240415,-31.34,6810,20240805,14.54,11360,-31.34,20240415,6810,14.54,20240805,11360,-31.34,20240415,6810,14.54,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N +20241126,111127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7800,30,2,0.39,18154980,2334,34.71,7770,7950,7700,10100,5440,7770,7778.48,0.00,0,-384,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,795,-33.77,0.42,12,0.02,-231.00,18621.00,11360,20240415,-31.34,6810,20240805,14.54,11360,-31.34,20240415,6810,14.54,20240805,11360,-31.34,20240415,6810,14.54,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N +20241126,101136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,-30,5,-0.39,16151160,2076,30.87,7770,7950,7700,10100,5440,7770,7779.94,0.00,0,-325,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,789,-33.51,0.42,12,0.02,-231.00,18621.00,11360,20240415,-31.87,6810,20240805,13.66,11360,-31.87,20240415,6810,13.66,20240805,11360,-31.87,20240415,6810,13.66,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N +20241126,091124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7830,60,2,0.77,5635990,723,10.75,7770,7950,7700,10100,5440,7770,7795.28,0.00,0,-96,8063,7916,7833,7686,7603,7875,7645,53,2330,500,5120,10,1,10192640,798,-33.90,0.42,12,0.01,-231.00,18621.00,11360,20240415,-31.07,6810,20240805,14.98,11360,-31.07,20240415,6810,14.98,20240805,11360,-31.07,20240415,6810,14.98,20240805,0.93,N,241770,500,53 억,,0,N,N,0,N,00,N 20241125,161055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,-90,5,-1.15,52688340,6725,122.27,7860,7980,7750,10210,5510,7860,7834.70,0.00,0,1051,8053,7956,7893,7796,7733,7925,7765,53,2350,500,5180,10,1,10192640,792,-33.64,0.42,12,0.07,-231.00,18621.00,11360,20240415,-31.60,6810,20240805,14.10,11360,-31.60,20240415,6810,14.10,20240805,11360,-31.60,20240415,6810,14.10,20240805,0.92,N,241770,500,53 억,,0,N,N,0,N,00,N 20241125,151118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7800,-60,5,-0.76,50512030,6445,117.18,7860,7980,7750,10210,5510,7860,7837.40,0.00,0,1144,8053,7956,7893,7796,7733,7925,7765,53,2350,500,5180,10,1,10192640,795,-33.77,0.42,12,0.06,-231.00,18621.00,11360,20240415,-31.34,6810,20240805,14.54,11360,-31.34,20240415,6810,14.54,20240805,11360,-31.34,20240415,6810,14.54,20240805,0.92,N,241770,500,53 억,,0,N,N,0,N,00,N 20241125,141115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7810,-50,5,-0.64,48081430,6133,111.51,7860,7980,7750,10210,5510,7860,7839.79,0.00,0,1380,8053,7956,7893,7796,7733,7925,7765,53,2350,500,5180,10,1,10192640,796,-33.81,0.42,12,0.06,-231.00,18621.00,11360,20240415,-31.25,6810,20240805,14.68,11360,-31.25,20240415,6810,14.68,20240805,11360,-31.25,20240415,6810,14.68,20240805,0.92,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20241101.csv b/241790/price/prices-20241101.csv index 8f6f4b8ae668..e08cb723c2a7 100644 --- a/241790/price/prices-20241101.csv +++ b/241790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-20,5,-0.40,71505110,14223,42.59,5140,5140,4980,6530,3530,5030,5027.43,0.79,0,-1453,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,10,1,10002634,501,3.86,0.47,12,0.14,1298.00,10702.00,14400,20231219,-65.21,4510,20241114,11.09,13410,-62.64,20240124,4510,11.09,20241114,14400,-65.21,20231219,4510,11.09,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N +20241126,151121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,20,2,0.40,67283890,13381,40.07,5140,5140,4980,6530,3530,5030,5028.32,0.79,0,-1412,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,10,1,10002634,505,3.89,0.47,12,0.13,1298.00,10702.00,14400,20231219,-64.93,4510,20241114,11.97,13410,-62.34,20240124,4510,11.97,20241114,14400,-64.93,20231219,4510,11.97,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N +20241126,141122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,0,3,0.00,62654185,12457,37.30,5140,5140,4980,6530,3530,5030,5029.64,0.79,0,-1978,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,10,1,10002634,503,3.88,0.47,12,0.12,1298.00,10702.00,14400,20231219,-65.07,4510,20241114,11.53,13410,-62.49,20240124,4510,11.53,20241114,14400,-65.07,20231219,4510,11.53,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N +20241126,131117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4995,-35,5,-0.70,60206600,11967,35.84,5140,5140,4980,6530,3530,5030,5031.05,0.79,0,-2139,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,5,1,10002634,500,3.85,0.47,12,0.12,1298.00,10702.00,14400,20231219,-65.31,4510,20241114,10.75,13410,-62.75,20240124,4510,10.75,20241114,14400,-65.31,20231219,4510,10.75,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N +20241126,121124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,0,3,0.00,25014615,4985,14.93,5140,5140,4985,6530,3530,5030,5017.98,0.79,0,-577,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,10,1,10002634,503,3.88,0.47,12,0.05,1298.00,10702.00,14400,20231219,-65.07,4510,20241114,11.53,13410,-62.49,20240124,4510,11.53,20241114,14400,-65.07,20231219,4510,11.53,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N +20241126,111127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,10,2,0.20,18930480,3767,11.28,5140,5140,4985,6530,3530,5030,5025.35,0.79,0,-570,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,10,1,10002634,504,3.88,0.47,12,0.04,1298.00,10702.00,14400,20231219,-65.00,4510,20241114,11.75,13410,-62.42,20240124,4510,11.75,20241114,14400,-65.00,20231219,4510,11.75,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N +20241126,101136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,10,2,0.20,15951930,3173,9.50,5140,5140,4985,6530,3530,5030,5027.40,0.79,0,-567,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,10,1,10002634,504,3.88,0.47,12,0.03,1298.00,10702.00,14400,20231219,-65.00,4510,20241114,11.75,13410,-62.42,20240124,4510,11.75,20241114,14400,-65.00,20231219,4510,11.75,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N +20241126,091125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,30,2,0.60,5126200,1015,3.04,5140,5140,5020,6530,3530,5030,5050.44,0.79,0,-102,5146,5087,4971,4912,4796,5117,4942,50,1500,500,3520,10,1,10002634,506,3.90,0.47,12,0.01,1298.00,10702.00,14400,20231219,-64.86,4510,20241114,12.20,13410,-62.27,20240124,4510,12.20,20241114,14400,-64.86,20231219,4510,12.20,20241114,3.49,N,241790,500,50 억,,79220,N,N,0,N,00,N 20241125,161056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,170,2,3.50,164912765,33392,111.30,4855,5030,4855,6310,3405,4860,4938.69,0.80,0,-872,5123,4991,4898,4766,4673,4945,4720,50,1450,500,3400,10,1,10002634,503,3.88,0.47,12,0.33,1298.00,10702.00,14400,20231219,-65.07,4510,20241114,11.53,13410,-62.49,20240124,4510,11.53,20241114,14400,-65.07,20231219,4510,11.53,20241114,3.40,N,241790,500,50 억,,80221,N,Y,0,N,00,N 20241125,151118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,150,2,3.09,156805745,31778,105.92,4855,5020,4855,6310,3405,4860,4934.41,0.80,0,-1146,5123,4991,4898,4766,4673,4945,4720,50,1450,500,3400,10,1,10002634,501,3.86,0.47,12,0.32,1298.00,10702.00,14400,20231219,-65.21,4510,20241114,11.09,13410,-62.64,20240124,4510,11.09,20241114,14400,-65.21,20231219,4510,11.09,20241114,3.40,N,241790,500,50 억,,80221,N,N,0,N,00,N 20241125,141115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4995,135,2,2.78,151344125,30688,102.29,4855,5020,4855,6310,3405,4860,4931.70,0.80,0,-1538,5123,4991,4898,4766,4673,4945,4720,50,1450,500,3400,5,1,10002634,500,3.85,0.47,12,0.31,1298.00,10702.00,14400,20231219,-65.31,4510,20241114,10.75,13410,-62.75,20240124,4510,10.75,20241114,14400,-65.31,20231219,4510,10.75,20241114,3.40,N,241790,500,50 억,,80221,N,N,0,N,00,N diff --git a/241820/price/prices-20241101.csv b/241820/price/prices-20241101.csv index 2e40547d033f..9f2c1d27e4f4 100644 --- a/241820/price/prices-20241101.csv +++ b/241820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,692,-5,5,-0.72,97254680,141220,43.23,697,706,680,906,488,697,688.67,0.00,0,-40558,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,409,-1.54,1.00,12,0.24,-449.00,689.00,4385,20231218,-84.22,666,20241122,3.90,3875,-82.14,20240102,666,3.90,20241122,4385,-84.22,20231218,666,3.90,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241126,151121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,694,-3,5,-0.43,96906250,140714,43.07,697,706,680,906,488,697,688.68,0.00,0,-40602,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,411,-1.55,1.01,12,0.24,-449.00,689.00,4385,20231218,-84.17,666,20241122,4.20,3875,-82.09,20240102,666,4.20,20241122,4385,-84.17,20231218,666,4.20,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241126,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,689,-8,5,-1.15,85694251,124456,38.09,697,706,680,906,488,697,688.55,0.00,0,-43005,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,408,-1.53,1.00,12,0.21,-449.00,689.00,4385,20231218,-84.29,666,20241122,3.45,3875,-82.22,20240102,666,3.45,20241122,4385,-84.29,20231218,666,3.45,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241126,131118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,690,-7,5,-1.00,73884186,107204,32.81,697,706,680,906,488,697,689.19,0.00,0,-35523,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,408,-1.54,1.00,12,0.18,-449.00,689.00,4385,20231218,-84.26,666,20241122,3.60,3875,-82.19,20240102,666,3.60,20241122,4385,-84.26,20231218,666,3.60,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241126,121124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,686,-11,5,-1.58,55262890,79986,24.48,697,706,681,906,488,697,690.91,0.00,0,-35177,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,406,-1.53,1.00,12,0.14,-449.00,689.00,4385,20231218,-84.36,666,20241122,3.00,3875,-82.30,20240102,666,3.00,20241122,4385,-84.36,20231218,666,3.00,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241126,111127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,691,-6,5,-0.86,48013536,69442,21.26,697,706,681,906,488,697,691.42,0.00,0,-29314,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,409,-1.54,1.00,12,0.12,-449.00,689.00,4385,20231218,-84.24,666,20241122,3.75,3875,-82.17,20240102,666,3.75,20241122,4385,-84.24,20231218,666,3.75,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241126,101136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,694,-3,5,-0.43,12774096,18352,5.62,697,706,683,906,488,697,696.06,0.00,0,-10525,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,411,-1.55,1.01,12,0.03,-449.00,689.00,4385,20231218,-84.17,666,20241122,4.20,3875,-82.09,20240102,666,4.20,20241122,4385,-84.17,20231218,666,4.20,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241126,091125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,692,-5,5,-0.72,3364427,4860,1.49,697,699,683,906,488,697,692.27,0.00,0,-1697,740,718,693,671,646,729,682,296,209,500,410,1,1,59171967,409,-1.54,1.00,12,0.01,-449.00,689.00,4385,20231218,-84.22,666,20241122,3.90,3875,-82.14,20240102,666,3.90,20241122,4385,-84.22,20231218,666,3.90,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241125,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,697,22,2,3.26,221883213,321133,122.33,677,715,668,877,473,675,690.92,0.00,0,104986,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,412,-1.55,1.01,12,0.54,-449.00,689.00,4385,20231218,-84.10,666,20241122,4.65,3875,-82.01,20240102,666,4.65,20241122,4385,-84.10,20231218,666,4.65,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241125,151118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,693,18,2,2.67,216557300,313470,119.41,677,715,668,877,473,675,690.84,0.00,0,105589,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,410,-1.54,1.01,12,0.53,-449.00,689.00,4385,20231218,-84.20,666,20241122,4.05,3875,-82.12,20240102,666,4.05,20241122,4385,-84.20,20231218,666,4.05,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241125,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,702,27,2,4.00,200606804,290623,110.71,677,715,668,877,473,675,690.26,0.00,0,104066,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,415,-1.56,1.02,12,0.49,-449.00,689.00,4385,20231218,-83.99,666,20241122,5.41,3875,-81.88,20240102,666,5.41,20241122,4385,-83.99,20231218,666,5.41,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20241101.csv b/241840/price/prices-20241101.csv index 37bdc6e29c97..5fa79f9d9f6b 100644 --- a/241840/price/prices-20241101.csv +++ b/241840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161109,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7070,-60,5,-0.84,76829090,10814,77.44,7060,7170,7040,9260,5000,7130,7104.60,1.42,0,1423,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,674,13.73,0.96,12,0.11,515.00,7356.00,14360,20240103,-50.77,6240,20240909,13.30,14360,-50.77,20240103,6240,13.30,20240909,14360,-50.77,20240103,6240,13.30,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N +20241126,151122,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7100,-30,5,-0.42,66415900,9347,66.93,7060,7170,7040,9260,5000,7130,7105.58,1.42,0,1265,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,677,13.79,0.97,12,0.10,515.00,7356.00,14360,20240103,-50.56,6240,20240909,13.78,14360,-50.56,20240103,6240,13.78,20240909,14360,-50.56,20240103,6240,13.78,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N +20241126,141123,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7090,-40,5,-0.56,57511580,8093,57.95,7060,7170,7040,9260,5000,7130,7106.34,1.42,0,1112,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,676,13.77,0.96,12,0.08,515.00,7356.00,14360,20240103,-50.63,6240,20240909,13.62,14360,-50.63,20240103,6240,13.62,20240909,14360,-50.63,20240103,6240,13.62,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N +20241126,131118,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,0,3,0.00,41468490,5828,41.73,7060,7170,7060,9260,5000,7130,7115.39,1.42,0,543,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,680,13.84,0.97,12,0.06,515.00,7356.00,14360,20240103,-50.35,6240,20240909,14.26,14360,-50.35,20240103,6240,14.26,20240909,14360,-50.35,20240103,6240,14.26,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N +20241126,121124,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7140,10,2,0.14,24222420,3403,24.37,7060,7170,7060,9260,5000,7130,7117.96,1.42,0,-231,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,681,13.86,0.97,12,0.04,515.00,7356.00,14360,20240103,-50.28,6240,20240909,14.42,14360,-50.28,20240103,6240,14.42,20240909,14360,-50.28,20240103,6240,14.42,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N +20241126,111128,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7140,10,2,0.14,14913450,2098,15.02,7060,7170,7060,9260,5000,7130,7108.41,1.42,0,-227,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,681,13.86,0.97,12,0.02,515.00,7356.00,14360,20240103,-50.28,6240,20240909,14.42,14360,-50.28,20240103,6240,14.42,20240909,14360,-50.28,20240103,6240,14.42,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N +20241126,101137,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7120,-10,5,-0.14,8989480,1268,9.08,7060,7170,7060,9260,5000,7130,7089.50,1.42,0,-66,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,679,13.83,0.97,12,0.01,515.00,7356.00,14360,20240103,-50.42,6240,20240909,14.10,14360,-50.42,20240103,6240,14.10,20240909,14360,-50.42,20240103,6240,14.10,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N +20241126,091125,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,0,3,0.00,5466730,773,5.54,7060,7170,7060,9260,5000,7130,7072.10,1.42,0,-43,7283,7206,7103,7026,6923,7155,6975,48,2130,500,4990,10,1,9539994,680,13.84,0.97,12,0.01,515.00,7356.00,14360,20240103,-50.35,6240,20240909,14.26,14360,-50.35,20240103,6240,14.26,20240909,14360,-50.35,20240103,6240,14.26,20240909,1.81,N,241840,500,47 억,,135501,N,N,0,N,00,N 20241125,161056,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,90,2,1.28,99233720,13962,66.54,7150,7180,7000,9150,4930,7040,7107.41,1.39,0,2982,7293,7166,7063,6936,6833,7230,7000,48,2110,500,4920,10,1,9539994,680,13.84,0.97,12,0.15,515.00,7356.00,14360,20240103,-50.35,6240,20240909,14.26,14360,-50.35,20240103,6240,14.26,20240909,14360,-50.35,20240103,6240,14.26,20240909,1.87,N,241840,500,47 억,,132519,N,N,0,N,00,N 20241125,151119,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,90,2,1.28,94315570,13270,63.24,7150,7180,7000,9150,4930,7040,7107.43,1.39,0,2953,7293,7166,7063,6936,6833,7230,7000,48,2110,500,4920,10,1,9539994,680,13.84,0.97,12,0.14,515.00,7356.00,14360,20240103,-50.35,6240,20240909,14.26,14360,-50.35,20240103,6240,14.26,20240909,14360,-50.35,20240103,6240,14.26,20240909,1.87,N,241840,500,47 억,,132519,N,N,0,N,00,N 20241125,141116,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7120,80,2,1.14,88075670,12393,59.06,7150,7180,7000,9150,4930,7040,7106.89,1.39,0,2838,7293,7166,7063,6936,6833,7230,7000,48,2110,500,4920,10,1,9539994,679,13.83,0.97,12,0.13,515.00,7356.00,14360,20240103,-50.42,6240,20240909,14.10,14360,-50.42,20240103,6240,14.10,20240909,14360,-50.42,20240103,6240,14.10,20240909,1.87,N,241840,500,47 억,,132519,N,N,0,N,00,N diff --git a/242040/price/prices-20241101.csv b/242040/price/prices-20241101.csv index 6886be1107f5..ed181c251ca0 100644 --- a/242040/price/prices-20241101.csv +++ b/242040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1551,1,2,0.06,94450847,60991,58.03,1540,1560,1540,2015,1085,1550,1548.60,0.37,0,18323,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,537,-17.04,1.25,12,0.18,-91.00,1238.00,2915,20240119,-46.79,1450,20241114,6.97,2915,-46.79,20240119,1450,6.97,20241114,2915,-46.79,20240119,1450,6.97,20241114,5.22,N,242040,100,34 억,,127157,N,N,43,N,00,N +20241126,151122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1560,10,2,0.65,90650232,58542,55.70,1540,1560,1540,2015,1085,1550,1548.46,0.37,0,17409,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,540,-17.14,1.26,12,0.17,-91.00,1238.00,2915,20240119,-46.48,1450,20241114,7.59,2915,-46.48,20240119,1450,7.59,20241114,2915,-46.48,20240119,1450,7.59,20241114,5.22,N,242040,100,34 억,,127157,N,N,0,N,00,N +20241126,141123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1549,-1,5,-0.06,66595841,43068,40.97,1540,1557,1540,2015,1085,1550,1546.30,0.37,0,3780,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,536,-17.02,1.25,12,0.12,-91.00,1238.00,2915,20240119,-46.86,1450,20241114,6.83,2915,-46.86,20240119,1450,6.83,20241114,2915,-46.86,20240119,1450,6.83,20241114,5.22,N,242040,100,34 억,,127157,N,N,0,N,00,N +20241126,131118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1553,3,2,0.19,50846720,32865,31.27,1540,1557,1540,2015,1085,1550,1547.14,0.37,0,3337,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,537,-17.07,1.25,12,0.09,-91.00,1238.00,2915,20240119,-46.72,1450,20241114,7.10,2915,-46.72,20240119,1450,7.10,20241114,2915,-46.72,20240119,1450,7.10,20241114,5.22,N,242040,100,34 억,,127157,N,N,0,N,00,N +20241126,121125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1551,1,2,0.06,49419886,31943,30.39,1540,1557,1540,2015,1085,1550,1547.13,0.37,0,3342,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,537,-17.04,1.25,12,0.09,-91.00,1238.00,2915,20240119,-46.79,1450,20241114,6.97,2915,-46.79,20240119,1450,6.97,20241114,2915,-46.79,20240119,1450,6.97,20241114,5.22,N,242040,100,34 억,,127157,N,N,0,N,00,N +20241126,111128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1550,0,3,0.00,35965619,23251,22.12,1540,1557,1540,2015,1085,1550,1546.84,0.37,0,3141,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,536,-17.03,1.25,12,0.07,-91.00,1238.00,2915,20240119,-46.83,1450,20241114,6.90,2915,-46.83,20240119,1450,6.90,20241114,2915,-46.83,20240119,1450,6.90,20241114,5.22,N,242040,100,34 억,,127157,N,N,0,N,00,N +20241126,101137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1548,-2,5,-0.13,24715441,15986,15.21,1540,1557,1540,2015,1085,1550,1546.07,0.37,0,3491,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,536,-17.01,1.25,12,0.05,-91.00,1238.00,2915,20240119,-46.90,1450,20241114,6.76,2915,-46.90,20240119,1450,6.76,20241114,2915,-46.90,20240119,1450,6.76,20241114,5.22,N,242040,100,34 억,,127157,N,N,0,N,00,N +20241126,091126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1545,-5,5,-0.32,16476656,10664,10.15,1540,1553,1540,2015,1085,1550,1545.07,0.37,0,2622,1582,1565,1547,1530,1512,1574,1539,35,465,100,960,1,1,34606264,535,-16.98,1.25,12,0.03,-91.00,1238.00,2915,20240119,-47.00,1450,20241114,6.55,2915,-47.00,20240119,1450,6.55,20241114,2915,-47.00,20240119,1450,6.55,20241114,5.22,N,242040,100,34 억,,127157,N,N,0,N,00,N 20241125,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1550,10,2,0.65,159533983,102683,162.02,1530,1564,1529,2000,1078,1540,1553.66,0.29,0,26614,1594,1567,1547,1520,1500,1580,1533,35,460,100,950,1,1,34606264,536,-17.03,1.25,12,0.30,-91.00,1238.00,2915,20240119,-46.83,1450,20241114,6.90,2915,-46.83,20240119,1450,6.90,20241114,2915,-46.83,20240119,1450,6.90,20241114,5.21,N,242040,100,34 억,,100914,N,N,2,N,00,N 20241125,151119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1551,11,2,0.71,147884317,95172,150.17,1530,1564,1529,2000,1078,1540,1553.86,0.29,0,25977,1594,1567,1547,1520,1500,1580,1533,35,460,100,950,1,1,34606264,537,-17.04,1.25,12,0.28,-91.00,1238.00,2915,20240119,-46.79,1450,20241114,6.97,2915,-46.79,20240119,1450,6.97,20241114,2915,-46.79,20240119,1450,6.97,20241114,5.21,N,242040,100,34 억,,100914,N,N,2,N,00,N 20241125,141116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1561,21,2,1.36,124291787,80050,126.31,1530,1563,1529,2000,1078,1540,1552.68,0.29,0,24324,1594,1567,1547,1520,1500,1580,1533,35,460,100,950,1,1,34606264,540,-17.15,1.26,12,0.23,-91.00,1238.00,2915,20240119,-46.45,1450,20241114,7.66,2915,-46.45,20240119,1450,7.66,20241114,2915,-46.45,20240119,1450,7.66,20241114,5.21,N,242040,100,34 억,,100914,N,N,2,N,00,N diff --git a/243070/price/prices-20241101.csv b/243070/price/prices-20241101.csv index 31dbd22093e9..5037404f421f 100644 --- a/243070/price/prices-20241101.csv +++ b/243070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,-250,5,-0.99,473673850,19013,127.22,25200,25200,24800,32650,17650,25150,24913.16,20.20,0,3496,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,2983,5.91,0.90,12,0.16,4213.00,27727.00,42900,20231123,-41.96,23550,20241115,5.73,40350,-38.29,20240111,23550,5.73,20241115,40350,-38.29,20240111,23550,5.73,20241115,0.94,N,243070,500,59 억,,2419582,N,N,121,N,00,N +20241126,151122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,-250,5,-0.99,462024150,18546,124.10,25200,25200,24800,32650,17650,25150,24912.33,20.20,0,3597,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,2983,5.91,0.90,12,0.15,4213.00,27727.00,42900,20231123,-41.96,23550,20241115,5.73,40350,-38.29,20240111,23550,5.73,20241115,40350,-38.29,20240111,23550,5.73,20241115,0.94,N,243070,500,59 억,,2419582,N,N,27,N,00,N +20241126,141123,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,-300,5,-1.19,373864550,15011,100.44,25200,25200,24800,32650,17650,25150,24906.04,20.20,0,2121,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,2977,5.90,0.90,12,0.13,4213.00,27727.00,42900,20231123,-42.07,23550,20241115,5.52,40350,-38.41,20240111,23550,5.52,20241115,40350,-38.41,20240111,23550,5.52,20241115,0.94,N,243070,500,59 억,,2419582,N,N,27,N,00,N +20241126,131119,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,-300,5,-1.19,345953850,13887,92.92,25200,25200,24800,32650,17650,25150,24912.07,20.20,0,2353,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,2977,5.90,0.90,12,0.12,4213.00,27727.00,42900,20231123,-42.07,23550,20241115,5.52,40350,-38.41,20240111,23550,5.52,20241115,40350,-38.41,20240111,23550,5.52,20241115,0.94,N,243070,500,59 억,,2419582,N,N,27,N,00,N +20241126,121125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,-250,5,-0.99,335145550,13452,90.01,25200,25200,24800,32650,17650,25150,24914.18,20.20,0,2539,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,2983,5.91,0.90,12,0.11,4213.00,27727.00,42900,20231123,-41.96,23550,20241115,5.73,40350,-38.29,20240111,23550,5.73,20241115,40350,-38.29,20240111,23550,5.73,20241115,0.94,N,243070,500,59 억,,2419582,N,N,27,N,00,N +20241126,111128,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,-300,5,-1.19,317106450,12726,85.15,25200,25200,24800,32650,17650,25150,24918.00,20.20,0,2640,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,2977,5.90,0.90,12,0.11,4213.00,27727.00,42900,20231123,-42.07,23550,20241115,5.52,40350,-38.41,20240111,23550,5.52,20241115,40350,-38.41,20240111,23550,5.52,20241115,0.94,N,243070,500,59 억,,2419582,N,N,27,N,00,N +20241126,101137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24950,-200,5,-0.80,209846700,8410,56.27,25200,25200,24800,32650,17650,25150,24952.05,20.20,0,2653,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,2989,5.92,0.90,12,0.07,4213.00,27727.00,42900,20231123,-41.84,23550,20241115,5.94,40350,-38.17,20240111,23550,5.94,20241115,40350,-38.17,20240111,23550,5.94,20241115,0.94,N,243070,500,59 억,,2419582,N,N,27,N,00,N +20241126,091126,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25050,-100,5,-0.40,55401150,2214,14.81,25200,25200,24950,32650,17650,25150,25023.10,20.20,0,853,25616,25382,25216,24982,24816,25300,24900,60,7500,500,18610,50,1,11979665,3001,5.95,0.90,12,0.02,4213.00,27727.00,42900,20231123,-41.61,23550,20241115,6.37,40350,-37.92,20240111,23550,6.37,20241115,40350,-37.92,20240111,23550,6.37,20241115,0.94,N,243070,500,59 억,,2419582,N,N,27,N,00,N 20241125,161057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25150,-150,5,-0.59,374234300,14863,97.51,25300,25450,25050,32850,17750,25300,25179.17,20.23,0,-2288,26133,25716,25383,24966,24633,25675,24925,60,7550,500,18720,50,1,11979665,3013,5.97,0.91,12,0.12,4213.00,27727.00,42900,20231123,-41.38,23550,20241115,6.79,40350,-37.67,20240111,23550,6.79,20241115,40350,-37.67,20240111,23550,6.79,20241115,0.94,N,243070,500,59 억,,2423900,N,N,27,N,00,N 20241125,151119,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25250,-50,5,-0.20,365132350,14501,95.14,25300,25450,25050,32850,17750,25300,25179.80,20.23,0,-2132,26133,25716,25383,24966,24633,25675,24925,60,7550,500,18720,50,1,11979665,3025,5.99,0.91,12,0.12,4213.00,27727.00,42900,20231123,-41.14,23550,20241115,7.22,40350,-37.42,20240111,23550,7.22,20241115,40350,-37.42,20240111,23550,7.22,20241115,0.94,N,243070,500,59 억,,2423900,N,N,12,N,00,N 20241125,141116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,0,3,0.00,224496750,8923,58.54,25300,25400,25050,32850,17750,25300,25159.34,20.23,0,-853,26133,25716,25383,24966,24633,25675,24925,60,7550,500,18720,50,1,11979665,3031,6.01,0.91,12,0.07,4213.00,27727.00,42900,20231123,-41.03,23550,20241115,7.43,40350,-37.30,20240111,23550,7.43,20241115,40350,-37.30,20240111,23550,7.43,20241115,0.94,N,243070,500,59 억,,2423900,N,N,12,N,00,N diff --git a/243840/price/prices-20241101.csv b/243840/price/prices-20241101.csv index 078ebb6d2133..afa537d934b3 100644 --- a/243840/price/prices-20241101.csv +++ b/243840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161110,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6010,-60,5,-0.99,349727310,57957,72.80,6060,6200,5970,7890,4250,6070,6034.25,6.47,0,-4553,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2339,8.86,0.81,12,0.15,678.00,7407.00,13060,20240327,-53.98,5300,20241115,13.40,13060,-53.98,20240327,5300,13.40,20241115,65300,-90.80,20240327,5300,13.40,20241115,2.07,N,243840,500,194 억,,2519850,N,N,75,N,00,N +20241126,151123,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6030,-40,5,-0.66,315102610,52180,65.54,6060,6200,5970,7890,4250,6070,6038.74,6.47,0,-4017,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2347,8.89,0.81,12,0.13,678.00,7407.00,13060,20240327,-53.83,5300,20241115,13.77,13060,-53.83,20240327,5300,13.77,20241115,65300,-90.77,20240327,5300,13.77,20241115,2.07,N,243840,500,194 억,,2519850,N,N,159,N,00,N +20241126,141124,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6000,-70,5,-1.15,279715980,46285,58.14,6060,6200,5970,7890,4250,6070,6043.32,6.47,0,-6159,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2335,8.85,0.81,12,0.12,678.00,7407.00,13060,20240327,-54.06,5300,20241115,13.21,13060,-54.06,20240327,5300,13.21,20241115,65300,-90.81,20240327,5300,13.21,20241115,2.07,N,243840,500,194 억,,2519850,N,N,159,N,00,N +20241126,131119,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5970,-100,5,-1.65,267107250,44178,55.49,6060,6200,5970,7890,4250,6070,6046.14,6.47,0,-5733,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2323,8.81,0.81,12,0.11,678.00,7407.00,13060,20240327,-54.29,5300,20241115,12.64,13060,-54.29,20240327,5300,12.64,20241115,65300,-90.86,20240327,5300,12.64,20241115,2.07,N,243840,500,194 억,,2519850,N,N,159,N,00,N +20241126,121125,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5990,-80,5,-1.32,241226020,39858,50.06,6060,6200,5990,7890,4250,6070,6052.12,6.47,0,-4389,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2331,8.83,0.81,12,0.10,678.00,7407.00,13060,20240327,-54.13,5300,20241115,13.02,13060,-54.13,20240327,5300,13.02,20241115,65300,-90.83,20240327,5300,13.02,20241115,2.07,N,243840,500,194 억,,2519850,N,N,159,N,00,N +20241126,111128,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6020,-50,5,-0.82,211612140,34922,43.86,6060,6200,5990,7890,4250,6070,6059.56,6.47,0,-3358,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2343,8.88,0.81,12,0.09,678.00,7407.00,13060,20240327,-53.91,5300,20241115,13.58,13060,-53.91,20240327,5300,13.58,20241115,65300,-90.78,20240327,5300,13.58,20241115,2.07,N,243840,500,194 억,,2519850,N,N,159,N,00,N +20241126,101138,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6030,-40,5,-0.66,163818810,26985,33.90,6060,6200,5990,7890,4250,6070,6070.74,6.47,0,-5584,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2347,8.89,0.81,12,0.07,678.00,7407.00,13060,20240327,-53.83,5300,20241115,13.77,13060,-53.83,20240327,5300,13.77,20241115,65300,-90.77,20240327,5300,13.77,20241115,2.07,N,243840,500,194 억,,2519850,N,N,159,N,00,N +20241126,091126,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6060,-10,5,-0.16,33187140,5484,6.89,6060,6100,6000,7890,4250,6070,6051.52,6.47,0,1620,6263,6166,5983,5886,5703,6215,5935,195,1820,500,4490,10,1,38919035,2358,8.94,0.82,12,0.01,678.00,7407.00,13060,20240327,-53.60,5300,20241115,14.34,13060,-53.60,20240327,5300,14.34,20241115,65300,-90.72,20240327,5300,14.34,20241115,2.07,N,243840,500,194 억,,2519850,N,N,159,N,00,N 20241125,161057,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6070,350,2,6.12,470341330,78532,140.61,5800,6080,5800,7430,4010,5720,5989.18,6.46,0,3720,5920,5820,5740,5640,5560,5870,5690,195,1710,500,4230,10,1,38919035,2362,8.95,0.82,12,0.20,678.00,7407.00,13060,20240327,-53.52,5300,20241115,14.53,13060,-53.52,20240327,5300,14.53,20241115,65300,-90.70,20240327,5300,14.53,20241115,2.08,N,243840,500,194 억,,2514156,N,N,159,N,00,N 20241125,151120,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6060,340,2,5.94,428518340,71640,128.27,5800,6080,5800,7430,4010,5720,5981.59,6.46,0,4986,5920,5820,5740,5640,5560,5870,5690,195,1710,500,4230,10,1,38919035,2358,8.94,0.82,12,0.18,678.00,7407.00,13060,20240327,-53.60,5300,20241115,14.34,13060,-53.60,20240327,5300,14.34,20241115,65300,-90.72,20240327,5300,14.34,20241115,2.08,N,243840,500,194 억,,2514156,N,N,40,N,00,N 20241125,141116,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6040,320,2,5.59,352294710,58985,105.61,5800,6080,5800,7430,4010,5720,5972.66,6.46,0,-186,5920,5820,5740,5640,5560,5870,5690,195,1710,500,4230,10,1,38919035,2351,8.91,0.82,12,0.15,678.00,7407.00,13060,20240327,-53.75,5300,20241115,13.96,13060,-53.75,20240327,5300,13.96,20241115,65300,-90.75,20240327,5300,13.96,20241115,2.08,N,243840,500,194 억,,2514156,N,N,40,N,00,N diff --git a/243870/price/prices-20241101.csv b/243870/price/prices-20241101.csv index f432cc74be2d..3aa32746ac15 100644 --- a/243870/price/prices-20241101.csv +++ b/243870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161111,57,100.00,KONEX,,,N,N,N,N, ,N,7620,-460,5,-5.69,5924970,753,818.48,7210,8050,7210,9290,6870,8080,7868.49,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,220,2.13,0.82,12,0.03,3585.00,9278.00,15500,20240221,-50.84,6590,20241004,15.63,15500,-50.84,20240221,6590,15.63,20241004,15500,-50.84,20240221,6590,15.63,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241126,151123,57,100.00,KONEX,,,N,N,N,N, ,N,8050,-30,5,-0.37,5627790,714,776.09,7210,8050,7210,9290,6870,8080,7882.06,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,233,2.25,0.87,12,0.02,3585.00,9278.00,15500,20240221,-48.06,6590,20241004,22.15,15500,-48.06,20240221,6590,22.15,20241004,15500,-48.06,20240221,6590,22.15,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241126,141124,57,100.00,KONEX,,,N,N,N,N, ,N,8050,-30,5,-0.37,5627790,714,776.09,7210,8050,7210,9290,6870,8080,7882.06,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,233,2.25,0.87,12,0.02,3585.00,9278.00,15500,20240221,-48.06,6590,20241004,22.15,15500,-48.06,20240221,6590,22.15,20241004,15500,-48.06,20240221,6590,22.15,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241126,131119,57,100.00,KONEX,,,N,N,N,N, ,N,7450,-630,5,-7.80,3614240,463,503.26,7210,8000,7210,9290,6870,8080,7806.13,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,216,2.08,0.80,12,0.02,3585.00,9278.00,15500,20240221,-51.94,6590,20241004,13.05,15500,-51.94,20240221,6590,13.05,20241004,15500,-51.94,20240221,6590,13.05,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241126,121126,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-780,5,-9.65,1585020,208,226.09,7210,7890,7210,9290,6870,8080,7620.29,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,211,2.04,0.79,12,0.01,3585.00,9278.00,15500,20240221,-52.90,6590,20241004,10.77,15500,-52.90,20240221,6590,10.77,20241004,15500,-52.90,20240221,6590,10.77,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241126,111129,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-780,5,-9.65,1585020,208,226.09,7210,7890,7210,9290,6870,8080,7620.29,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,211,2.04,0.79,12,0.01,3585.00,9278.00,15500,20240221,-52.90,6590,20241004,10.77,15500,-52.90,20240221,6590,10.77,20241004,15500,-52.90,20240221,6590,10.77,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241126,101138,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-780,5,-9.65,1585020,208,226.09,7210,7890,7210,9290,6870,8080,7620.29,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,211,2.04,0.79,12,0.01,3585.00,9278.00,15500,20240221,-52.90,6590,20241004,10.77,15500,-52.90,20240221,6590,10.77,20241004,15500,-52.90,20240221,6590,10.77,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241126,091127,57,100.00,KONEX,,,N,N,N,N, ,N,7210,-870,5,-10.77,526330,73,79.35,7210,7210,7210,9290,6870,8080,7210.00,0.00,0,0,8966,8522,7956,7512,6946,8240,7230,14,1210,500,5330,10,1,2892631,209,2.01,0.78,12,0.00,3585.00,9278.00,15500,20240221,-53.48,6590,20241004,9.41,15500,-53.48,20240221,6590,9.41,20241004,15500,-53.48,20240221,6590,9.41,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241125,161057,57,100.00,KONEX,,,N,N,N,N, ,N,8080,700,2,9.49,697680,92,12.52,8400,8400,7390,8480,6280,7380,7583.48,0.00,0,0,8206,7792,7196,6782,6186,7495,6485,14,1100,500,4870,10,1,2892631,234,2.25,0.87,12,0.00,3585.00,9278.00,15500,20240221,-47.87,6590,20241004,22.61,15500,-47.87,20240221,6590,22.61,20241004,15500,-47.87,20240221,6590,22.61,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241125,151120,57,100.00,KONEX,,,N,N,N,N, ,N,8080,700,2,9.49,649200,86,11.70,8400,8400,7390,8480,6280,7380,7548.84,0.00,0,0,8206,7792,7196,6782,6186,7495,6485,14,1100,500,4870,10,1,2892631,234,2.25,0.87,12,0.00,3585.00,9278.00,15500,20240221,-47.87,6590,20241004,22.61,15500,-47.87,20240221,6590,22.61,20241004,15500,-47.87,20240221,6590,22.61,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241125,141117,57,100.00,KONEX,,,N,N,N,N, ,N,7520,140,2,1.90,513160,68,9.25,8400,8400,7390,8480,6280,7380,7546.47,0.00,0,0,8206,7792,7196,6782,6186,7495,6485,14,1100,500,4870,10,1,2892631,218,2.10,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.48,6590,20241004,14.11,15500,-51.48,20240221,6590,14.11,20241004,15500,-51.48,20240221,6590,14.11,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20241101.csv b/244460/price/prices-20241101.csv index d34d3ef529ce..546ec9a6100a 100644 --- a/244460/price/prices-20241101.csv +++ b/244460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161111,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,370,2,7.71,377596610,75934,208.12,5080,5190,4820,6240,3360,4800,4970.06,0.00,0,15029,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,10,1,4029073,208,-1.20,6.34,12,1.88,-4299.00,815.00,11911,20231219,-56.59,4360,20241101,18.58,10635,-51.39,20240819,4360,18.58,20241101,5300,-2.45,20241114,421,1128.03,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241126,151123,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,240,2,5.00,279811660,56842,155.80,5080,5080,4820,6240,3360,4800,4922.62,0.00,0,11340,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,10,1,4029073,203,-1.17,6.18,12,1.41,-4299.00,815.00,11911,20231219,-57.69,4360,20241101,15.60,10635,-52.61,20240819,4360,15.60,20241101,5300,-4.91,20241114,421,1097.15,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241126,141124,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,55,2,1.15,187752405,38307,104.99,5080,5080,4820,6240,3360,4800,4901.26,0.00,0,119,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,5,1,4029073,196,-1.13,5.96,12,0.95,-4299.00,815.00,11911,20231219,-59.24,4360,20241101,11.35,10635,-54.35,20240819,4360,11.35,20241101,5300,-8.40,20241114,421,1053.21,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241126,131120,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,45,2,0.94,165619555,33761,92.53,5080,5080,4820,6240,3360,4800,4905.65,0.00,0,-206,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,5,1,4029073,195,-1.13,5.94,12,0.84,-4299.00,815.00,11911,20231219,-59.32,4360,20241101,11.12,10635,-54.44,20240819,4360,11.12,20241101,5300,-8.58,20241114,421,1050.83,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241126,121126,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,105,2,2.19,119859350,24384,66.83,5080,5080,4820,6240,3360,4800,4915.49,0.00,0,-1083,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,5,1,4029073,198,-1.14,6.02,12,0.61,-4299.00,815.00,11911,20231219,-58.82,4360,20241101,12.50,10635,-53.88,20240819,4360,12.50,20241101,5300,-7.45,20241114,421,1065.08,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241126,111129,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,105,2,2.19,110334640,22438,61.50,5080,5080,4820,6240,3360,4800,4917.31,0.00,0,-1029,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,5,1,4029073,198,-1.14,6.02,12,0.56,-4299.00,815.00,11911,20231219,-58.82,4360,20241101,12.50,10635,-53.88,20240819,4360,12.50,20241101,5300,-7.45,20241114,421,1065.08,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241126,101138,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,25,2,0.52,77269605,15674,42.96,5080,5080,4820,6240,3360,4800,4929.79,0.00,0,-3661,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,5,1,4029073,194,-1.12,5.92,12,0.39,-4299.00,815.00,11911,20231219,-59.49,4360,20241101,10.67,10635,-54.63,20240819,4360,10.67,20241101,5300,-8.96,20241114,421,1046.08,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241126,091127,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,175,2,3.65,26529730,5294,14.51,5080,5080,4820,6240,3360,4800,5011.28,0.00,0,-548,5233,5016,4883,4666,4533,5125,4775,20,1440,500,0,5,1,4029073,200,-1.16,6.10,12,0.13,-4299.00,815.00,11911,20231219,-58.23,4360,20241101,14.11,10635,-53.22,20240819,4360,14.11,20241101,5300,-6.13,20241114,421,1081.71,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241125,161058,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,5,2,0.10,177683725,36485,166.94,4795,5100,4750,6230,3360,4795,4870.05,0.00,0,2400,4945,4870,4725,4650,4505,4907,4687,20,1435,500,0,5,1,4029073,193,-1.12,5.89,12,0.91,-4299.00,815.00,11911,20231219,-59.70,4360,20241101,10.09,10635,-54.87,20240819,4360,10.09,20241101,5300,-9.43,20241114,421,1040.14,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241125,151120,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,5,2,0.10,169887135,34860,159.51,4795,5100,4750,6230,3360,4795,4873.41,0.00,0,2404,4945,4870,4725,4650,4505,4907,4687,20,1435,500,0,5,1,4029073,193,-1.12,5.89,12,0.87,-4299.00,815.00,11911,20231219,-59.70,4360,20241101,10.09,10635,-54.87,20240819,4360,10.09,20241101,5300,-9.43,20241114,421,1040.14,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241125,141117,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,10,2,0.21,136672445,27960,127.93,4795,5100,4750,6230,3360,4795,4888.14,0.00,0,1979,4945,4870,4725,4650,4505,4907,4687,20,1435,500,0,5,1,4029073,194,-1.12,5.90,12,0.69,-4299.00,815.00,11911,20231219,-59.66,4360,20241101,10.21,10635,-54.82,20240819,4360,10.21,20241101,5300,-9.34,20241114,421,1041.33,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20241101.csv b/244880/price/prices-20241101.csv index 18aa3544c283..ad4c4c94e914 100644 --- a/244880/price/prices-20241101.csv +++ b/244880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161111,57,100.00,KONEX,,,N,N,N,N, ,N,2025,126,2,6.64,45495,25,0.00,2070,2070,1800,2180,1615,1899,1819.80,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,102,2.75,0.48,12,0.00,736.00,4203.00,3590,20240329,-43.59,1600,20241118,26.56,3590,-43.59,20240329,1600,26.56,20241118,3590,-43.59,20240329,1600,26.56,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241126,151124,57,100.00,KONEX,,,N,N,N,N, ,N,2025,126,2,6.64,45495,25,0.00,2070,2070,1800,2180,1615,1899,1819.80,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,102,2.75,0.48,12,0.00,736.00,4203.00,3590,20240329,-43.59,1600,20241118,26.56,3590,-43.59,20240329,1600,26.56,20241118,3590,-43.59,20240329,1600,26.56,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241126,141125,57,100.00,KONEX,,,N,N,N,N, ,N,2070,171,2,9.00,2070,1,0.00,2070,2070,2070,2180,1615,1899,2070.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,104,2.81,0.49,12,0.00,736.00,4203.00,3590,20240329,-42.34,1600,20241118,29.37,3590,-42.34,20240329,1600,29.37,20241118,3590,-42.34,20240329,1600,29.37,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241126,131120,57,100.00,KONEX,,,N,N,N,N, ,N,2070,171,2,9.00,2070,1,0.00,2070,2070,2070,2180,1615,1899,2070.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,104,2.81,0.49,12,0.00,736.00,4203.00,3590,20240329,-42.34,1600,20241118,29.37,3590,-42.34,20240329,1600,29.37,20241118,3590,-42.34,20240329,1600,29.37,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241126,121126,57,100.00,KONEX,,,N,N,N,N, ,N,2070,171,2,9.00,2070,1,0.00,2070,2070,2070,2180,1615,1899,2070.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,104,2.81,0.49,12,0.00,736.00,4203.00,3590,20240329,-42.34,1600,20241118,29.37,3590,-42.34,20240329,1600,29.37,20241118,3590,-42.34,20240329,1600,29.37,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241126,111129,57,100.00,KONEX,,,N,N,N,N, ,N,2070,171,2,9.00,2070,1,0.00,2070,2070,2070,2180,1615,1899,2070.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,104,2.81,0.49,12,0.00,736.00,4203.00,3590,20240329,-42.34,1600,20241118,29.37,3590,-42.34,20240329,1600,29.37,20241118,3590,-42.34,20240329,1600,29.37,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241126,101139,57,100.00,KONEX,,,N,N,N,N, ,N,2070,171,2,9.00,2070,1,0.00,2070,2070,2070,2180,1615,1899,2070.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,104,2.81,0.49,12,0.00,736.00,4203.00,3590,20240329,-42.34,1600,20241118,29.37,3590,-42.34,20240329,1600,29.37,20241118,3590,-42.34,20240329,1600,29.37,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241126,091127,57,100.00,KONEX,,,N,N,N,N, ,N,2070,171,2,9.00,2070,1,0.00,2070,2070,2070,2180,1615,1899,2070.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,5,1,5020000,104,2.81,0.49,12,0.00,736.00,4203.00,3590,20240329,-42.34,1600,20241118,29.37,3590,-42.34,20240329,1600,29.37,20241118,3590,-42.34,20240329,1600,29.37,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241125,161058,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,2025,1962,1836,1773,1647,1993,1804,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241125,151120,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,2025,1962,1836,1773,1647,1993,1804,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241125,141117,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,2025,1962,1836,1773,1647,1993,1804,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20241101.csv b/244920/price/prices-20241101.csv index 2e27c357ba2f..d68fd6ec60b0 100644 --- a/244920/price/prices-20241101.csv +++ b/244920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161112,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4630,120,2,2.66,402535010,88238,200.98,4625,4650,4460,5860,3160,4510,4561.92,0.81,0,7490,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1047,10.27,0.70,12,0.39,451.00,6651.00,4750,20241112,-2.53,3535,20240805,30.98,4750,-2.53,20241112,3535,30.98,20240805,4750,-2.53,20241112,3535,30.98,20240805,1.38,N,244920,500,113 억,,183581,N,N,1297,N,00,N +20241126,151124,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4630,120,2,2.66,391879855,85937,195.74,4625,4650,4460,5860,3160,4510,4560.08,0.81,0,6533,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1047,10.27,0.70,12,0.38,451.00,6651.00,4750,20241112,-2.53,3535,20240805,30.98,4750,-2.53,20241112,3535,30.98,20240805,4750,-2.53,20241112,3535,30.98,20240805,1.38,N,244920,500,113 억,,183581,N,N,9,N,00,N +20241126,141125,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4620,110,2,2.44,252910060,55815,127.13,4625,4650,4460,5860,3160,4510,4531.22,0.81,0,6070,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1044,10.24,0.69,12,0.25,451.00,6651.00,4750,20241112,-2.74,3535,20240805,30.69,4750,-2.74,20241112,3535,30.69,20240805,4750,-2.74,20241112,3535,30.69,20240805,1.38,N,244920,500,113 억,,183581,N,N,9,N,00,N +20241126,131120,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4530,20,2,0.44,138402485,30696,69.92,4625,4625,4460,5860,3160,4510,4508.81,0.81,0,1434,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1024,10.04,0.68,12,0.14,451.00,6651.00,4750,20241112,-4.63,3535,20240805,28.15,4750,-4.63,20241112,3535,28.15,20240805,4750,-4.63,20241112,3535,28.15,20240805,1.38,N,244920,500,113 억,,183581,N,N,9,N,00,N +20241126,121127,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4540,30,2,0.67,105566050,23454,53.42,4625,4625,4460,5860,3160,4510,4500.98,0.81,0,-503,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1026,10.07,0.68,12,0.10,451.00,6651.00,4750,20241112,-4.42,3535,20240805,28.43,4750,-4.42,20241112,3535,28.43,20240805,4750,-4.42,20241112,3535,28.43,20240805,1.38,N,244920,500,113 억,,183581,N,N,9,N,00,N +20241126,111130,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4540,30,2,0.67,85241265,18955,43.17,4625,4625,4460,5860,3160,4510,4497.03,0.81,0,-1074,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1026,10.07,0.68,12,0.08,451.00,6651.00,4750,20241112,-4.42,3535,20240805,28.43,4750,-4.42,20241112,3535,28.43,20240805,4750,-4.42,20241112,3535,28.43,20240805,1.38,N,244920,500,113 억,,183581,N,N,9,N,00,N +20241126,101139,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,-30,5,-0.67,62311200,13868,31.59,4625,4625,4460,5860,3160,4510,4493.16,0.81,0,117,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1013,9.93,0.67,12,0.06,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.38,N,244920,500,113 억,,183581,N,N,9,N,00,N +20241126,091128,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4510,0,3,0.00,4727430,1035,2.36,4625,4625,4510,5860,3160,4510,4567.57,0.81,0,-632,4656,4582,4541,4467,4426,4562,4447,113,1350,500,3240,5,1,22607693,1020,10.00,0.68,12,0.00,451.00,6651.00,4750,20241112,-5.05,3535,20240805,27.58,4750,-5.05,20241112,3535,27.58,20240805,4750,-5.05,20241112,3535,27.58,20240805,1.38,N,244920,500,113 억,,183581,N,N,9,N,00,N 20241125,161058,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4510,-35,5,-0.77,199165255,43903,67.17,4545,4615,4500,5900,3185,4545,4536.48,0.77,0,8785,4705,4625,4545,4465,4385,4665,4505,113,1355,500,3270,5,1,22607693,1020,10.00,0.68,12,0.19,451.00,6651.00,4750,20241112,-5.05,3535,20240805,27.58,4750,-5.05,20241112,3535,27.58,20240805,4750,-5.05,20241112,3535,27.58,20240805,1.38,N,244920,500,113 억,,173255,N,N,9,N,00,N 20241125,151121,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4515,-30,5,-0.66,178541715,39324,60.17,4545,4615,4500,5900,3185,4545,4540.27,0.77,0,9493,4705,4625,4545,4465,4385,4665,4505,113,1355,500,3270,5,1,22607693,1021,10.01,0.68,12,0.17,451.00,6651.00,4750,20241112,-4.95,3535,20240805,27.72,4750,-4.95,20241112,3535,27.72,20240805,4750,-4.95,20241112,3535,27.72,20240805,1.38,N,244920,500,113 억,,173255,N,N,53,N,00,N 20241125,141118,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4510,-35,5,-0.77,171542345,37776,57.80,4545,4615,4500,5900,3185,4545,4541.04,0.77,0,9831,4705,4625,4545,4465,4385,4665,4505,113,1355,500,3270,5,1,22607693,1020,10.00,0.68,12,0.17,451.00,6651.00,4750,20241112,-5.05,3535,20240805,27.58,4750,-5.05,20241112,3535,27.58,20240805,4750,-5.05,20241112,3535,27.58,20240805,1.38,N,244920,500,113 억,,173255,N,N,53,N,00,N diff --git a/245450/price/prices-20241101.csv b/245450/price/prices-20241101.csv index 60468f3823b0..98448b52b056 100644 --- a/245450/price/prices-20241101.csv +++ b/245450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161112,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241126,151124,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241126,141125,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241126,131120,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241126,121127,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241126,111130,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241126,101139,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241126,091128,57,100.00,KONEX,,,N,N,N,N, ,N,1770,230,2,14.94,1770,1,100.00,1770,1770,1770,1771,1309,1540,1770.00,0.00,0,0,1540,1540,1540,1540,1540,1540,1540,8,231,500,950,1,1,1579960,28,8.59,1.24,12,0.00,206.00,1423.00,1870,20240613,-5.35,1020,20240222,73.53,1870,-5.35,20240613,1020,73.53,20240222,1870,-5.35,20240613,1020,73.53,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241125,161059,57,100.00,KONEX,,,N,N,N,N, ,N,1540,191,2,14.16,1540,1,0.58,1540,1540,1540,1551,1147,1349,1540.00,0.00,0,0,1455,1402,1296,1243,1137,1428,1269,8,202,500,830,1,1,1579960,24,7.48,1.08,12,0.00,206.00,1423.00,1870,20240613,-17.65,1020,20240222,50.98,1870,-17.65,20240613,1020,50.98,20240222,1870,-17.65,20240613,1020,50.98,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241125,151121,57,100.00,KONEX,,,N,N,N,N, ,N,1540,191,2,14.16,1540,1,0.58,1540,1540,1540,1551,1147,1349,1540.00,0.00,0,0,1455,1402,1296,1243,1137,1428,1269,8,202,500,830,1,1,1579960,24,7.48,1.08,12,0.00,206.00,1423.00,1870,20240613,-17.65,1020,20240222,50.98,1870,-17.65,20240613,1020,50.98,20240222,1870,-17.65,20240613,1020,50.98,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241125,141118,57,100.00,KONEX,,,N,N,N,N, ,N,1540,191,2,14.16,1540,1,0.58,1540,1540,1540,1551,1147,1349,1540.00,0.00,0,0,1455,1402,1296,1243,1137,1428,1269,8,202,500,830,1,1,1579960,24,7.48,1.08,12,0.00,206.00,1423.00,1870,20240613,-17.65,1020,20240222,50.98,1870,-17.65,20240613,1020,50.98,20240222,1870,-17.65,20240613,1020,50.98,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20241101.csv b/245620/price/prices-20241101.csv index e4d2e9607ce3..0bfaaaf0a94f 100644 --- a/245620/price/prices-20241101.csv +++ b/245620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161112,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241126,151125,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241126,141126,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241126,131121,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241126,121127,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241126,111130,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241126,101139,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241126,091128,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241125,161059,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241125,151121,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241125,141118,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20241101.csv b/246250/price/prices-20241101.csv index 6b07dd916374..621791e4db7b 100644 --- a/246250/price/prices-20241101.csv +++ b/246250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-15,5,-0.69,122490760,57160,44.34,2175,2180,2115,2820,1520,2170,2142.84,2.25,0,-10511,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,331,21.13,2.46,12,0.37,102.00,877.00,5430,20240812,-60.31,2065,20241115,4.36,5430,-60.31,20240812,2065,4.36,20241115,6500,-66.85,20240103,2065,4.36,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N +20241126,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-30,5,-1.38,113758535,53105,41.19,2175,2180,2115,2820,1520,2170,2142.05,2.25,0,-11005,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,328,20.98,2.44,12,0.35,102.00,877.00,5430,20240812,-60.59,2065,20241115,3.63,5430,-60.59,20240812,2065,3.63,20241115,6500,-67.08,20240103,2065,3.63,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N +20241126,141126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-40,5,-1.84,99187565,46323,35.93,2175,2180,2115,2820,1520,2170,2141.10,2.25,0,-14975,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,327,20.88,2.43,12,0.30,102.00,877.00,5430,20240812,-60.77,2065,20241115,3.15,5430,-60.77,20240812,2065,3.15,20241115,6500,-67.23,20240103,2065,3.15,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N +20241126,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-35,5,-1.61,95699390,44682,34.66,2175,2180,2115,2820,1520,2170,2141.67,2.25,0,-14380,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,328,20.93,2.43,12,0.29,102.00,877.00,5430,20240812,-60.68,2065,20241115,3.39,5430,-60.68,20240812,2065,3.39,20241115,6500,-67.15,20240103,2065,3.39,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N +20241126,121127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-50,5,-2.30,86082190,40147,31.14,2175,2180,2115,2820,1520,2170,2144.06,2.25,0,-11973,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,325,20.78,2.42,12,0.26,102.00,877.00,5430,20240812,-60.96,2065,20241115,2.66,5430,-60.96,20240812,2065,2.66,20241115,6500,-67.38,20240103,2065,2.66,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N +20241126,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-40,5,-1.84,79941805,37247,28.89,2175,2180,2115,2820,1520,2170,2146.14,2.25,0,-12374,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,327,20.88,2.43,12,0.24,102.00,877.00,5430,20240812,-60.77,2065,20241115,3.15,5430,-60.77,20240812,2065,3.15,20241115,6500,-67.23,20240103,2065,3.15,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N +20241126,101140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-50,5,-2.30,65689290,30520,23.67,2175,2180,2115,2820,1520,2170,2152.23,2.25,0,-11589,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,325,20.78,2.42,12,0.20,102.00,877.00,5430,20240812,-60.96,2065,20241115,2.66,5430,-60.96,20240812,2065,2.66,20241115,6500,-67.38,20240103,2065,2.66,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N +20241126,091129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-35,5,-1.61,41170320,18994,14.73,2175,2180,2135,2820,1520,2170,2167.52,2.25,0,-12373,2266,2217,2146,2097,2026,2242,2122,77,650,500,1300,5,1,15348206,328,20.93,2.43,12,0.12,102.00,877.00,5430,20240812,-60.68,2065,20241115,3.39,5430,-60.68,20240812,2065,3.39,20241115,6500,-67.15,20240103,2065,3.39,20241115,2.95,N,246250,500,76 억,,345319,N,N,0,N,00,N 20241125,161059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,70,2,3.33,269005345,126697,91.13,2080,2195,2075,2730,1470,2100,2123.22,2.00,0,38000,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,333,21.27,2.47,12,0.83,102.00,877.00,5430,20240812,-60.04,2065,20241115,5.08,5430,-60.04,20240812,2065,5.08,20241115,6500,-66.62,20240103,2065,5.08,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N 20241125,151122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,25,2,1.19,245145650,115664,83.19,2080,2195,2075,2730,1470,2100,2119.46,2.00,0,40096,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,326,20.83,2.42,12,0.75,102.00,877.00,5430,20240812,-60.87,2065,20241115,2.91,5430,-60.87,20240812,2065,2.91,20241115,6500,-67.31,20240103,2065,2.91,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N 20241125,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,20,2,0.95,210588840,99270,71.40,2080,2195,2075,2730,1470,2100,2121.37,2.00,0,36462,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,325,20.78,2.42,12,0.65,102.00,877.00,5430,20240812,-60.96,2065,20241115,2.66,5430,-60.96,20240812,2065,2.66,20241115,6500,-67.38,20240103,2065,2.66,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N diff --git a/246690/price/prices-20241101.csv b/246690/price/prices-20241101.csv index 818c9eec84bd..c958c9236aa3 100644 --- a/246690/price/prices-20241101.csv +++ b/246690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,3,2,0.34,35238763,39298,227.50,891,900,891,1162,626,894,896.71,0.33,0,485,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,372,3.53,0.44,12,0.09,254.00,2024.00,1540,20240111,-41.75,825,20241115,8.73,1540,-41.75,20240111,825,8.73,20241115,1540,-41.75,20240111,825,8.73,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N +20241126,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,4,2,0.45,34672756,38667,223.85,891,900,891,1162,626,894,896.70,0.33,0,485,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,372,3.54,0.44,12,0.09,254.00,2024.00,1540,20240111,-41.69,825,20241115,8.85,1540,-41.69,20240111,825,8.85,20241115,1540,-41.69,20240111,825,8.85,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N +20241126,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,2,2,0.22,22526357,25112,145.37,891,900,891,1162,626,894,897.04,0.33,0,-280,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,372,3.53,0.44,12,0.06,254.00,2024.00,1540,20240111,-41.82,825,20241115,8.61,1540,-41.82,20240111,825,8.61,20241115,1540,-41.82,20240111,825,8.61,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N +20241126,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,2,2,0.22,14385640,16027,92.78,891,900,891,1162,626,894,897.59,0.33,0,-280,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,372,3.53,0.44,12,0.04,254.00,2024.00,1540,20240111,-41.82,825,20241115,8.61,1540,-41.82,20240111,825,8.61,20241115,1540,-41.82,20240111,825,8.61,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N +20241126,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,6,2,0.67,4210328,4696,27.19,891,900,891,1162,626,894,896.58,0.33,0,-81,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,373,3.54,0.44,12,0.01,254.00,2024.00,1540,20240111,-41.56,825,20241115,9.09,1540,-41.56,20240111,825,9.09,20241115,1540,-41.56,20240111,825,9.09,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N +20241126,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,0,3,0.00,3880928,4330,25.07,891,900,891,1162,626,894,896.29,0.33,0,-81,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,371,3.52,0.44,12,0.01,254.00,2024.00,1540,20240111,-41.95,825,20241115,8.36,1540,-41.95,20240111,825,8.36,20241115,1540,-41.95,20240111,825,8.36,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N +20241126,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,5,2,0.56,3268320,3648,21.12,891,899,891,1162,626,894,895.92,0.33,0,-81,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,373,3.54,0.44,12,0.01,254.00,2024.00,1540,20240111,-41.62,825,20241115,8.97,1540,-41.62,20240111,825,8.97,20241115,1540,-41.62,20240111,825,8.97,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N +20241126,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,3,2,0.34,118539,133,0.77,891,897,891,1162,626,894,891.27,0.33,0,-8,909,901,891,883,873,905,887,207,268,500,600,1,1,41477862,372,3.53,0.44,12,0.00,254.00,2024.00,1540,20240111,-41.75,825,20241115,8.73,1540,-41.75,20240111,825,8.73,20241115,1540,-41.75,20240111,825,8.73,20241115,1.05,N,246690,500,207 억,,137467,N,N,0,N,00,N 20241125,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,5,2,0.56,14982792,16766,79.00,888,899,881,1155,623,889,893.64,0.33,0,-647,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,371,3.52,0.44,12,0.04,254.00,2024.00,1540,20240111,-41.95,825,20241115,8.36,1540,-41.95,20240111,825,8.36,20241115,1540,-41.95,20240111,825,8.36,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N 20241125,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,5,2,0.56,13177231,14746,69.48,888,899,881,1155,623,889,893.61,0.33,0,-647,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,371,3.52,0.44,12,0.04,254.00,2024.00,1540,20240111,-41.95,825,20241115,8.36,1540,-41.95,20240111,825,8.36,20241115,1540,-41.95,20240111,825,8.36,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N 20241125,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,7,2,0.79,11389129,12746,60.05,888,899,881,1155,623,889,893.55,0.33,0,-647,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,372,3.53,0.44,12,0.03,254.00,2024.00,1540,20240111,-41.82,825,20241115,8.61,1540,-41.82,20240111,825,8.61,20241115,1540,-41.82,20240111,825,8.61,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N diff --git a/246710/price/prices-20241101.csv b/246710/price/prices-20241101.csv index b7ee62db033b..0edfdd2c14b2 100644 --- a/246710/price/prices-20241101.csv +++ b/246710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,-40,5,-0.67,62257660,10583,5.40,5960,6030,5820,7740,4180,5960,5882.35,2.57,0,-1486,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1276,-9.35,4.09,12,0.05,-633.00,1449.00,11100,20240115,-46.67,5190,20240805,14.07,11100,-46.67,20240115,5190,14.07,20240805,11100,-46.67,20240115,5190,14.07,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N +20241126,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-60,5,-1.01,58441250,9938,5.07,5960,6030,5820,7740,4180,5960,5880.58,2.57,0,-1411,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1271,-9.32,4.07,12,0.05,-633.00,1449.00,11100,20240115,-46.85,5190,20240805,13.68,11100,-46.85,20240115,5190,13.68,20240805,11100,-46.85,20240115,5190,13.68,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N +20241126,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-50,5,-0.84,49222050,8367,4.27,5960,6030,5820,7740,4180,5960,5882.88,2.57,0,-1446,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1273,-9.34,4.08,12,0.04,-633.00,1449.00,11100,20240115,-46.76,5190,20240805,13.87,11100,-46.76,20240115,5190,13.87,20240805,11100,-46.76,20240115,5190,13.87,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N +20241126,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-100,5,-1.68,44250590,7522,3.84,5960,6030,5820,7740,4180,5960,5882.82,2.57,0,-1516,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1263,-9.26,4.04,12,0.03,-633.00,1449.00,11100,20240115,-47.21,5190,20240805,12.91,11100,-47.21,20240115,5190,12.91,20240805,11100,-47.21,20240115,5190,12.91,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N +20241126,121128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-60,5,-1.01,41543370,7061,3.60,5960,6030,5820,7740,4180,5960,5883.50,2.57,0,-1359,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1271,-9.32,4.07,12,0.03,-633.00,1449.00,11100,20240115,-46.85,5190,20240805,13.68,11100,-46.85,20240115,5190,13.68,20240805,11100,-46.85,20240115,5190,13.68,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N +20241126,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-80,5,-1.34,36743100,6245,3.18,5960,6030,5820,7740,4180,5960,5883.60,2.57,0,-1222,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1267,-9.29,4.06,12,0.03,-633.00,1449.00,11100,20240115,-47.03,5190,20240805,13.29,11100,-47.03,20240115,5190,13.29,20240805,11100,-47.03,20240115,5190,13.29,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N +20241126,101140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-90,5,-1.51,34371900,5841,2.98,5960,6030,5820,7740,4180,5960,5884.59,2.57,0,-1312,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1265,-9.27,4.05,12,0.03,-633.00,1449.00,11100,20240115,-47.12,5190,20240805,13.10,11100,-47.12,20240115,5190,13.10,20240805,11100,-47.12,20240115,5190,13.10,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N +20241126,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-90,5,-1.51,17223140,2913,1.49,5960,6030,5860,7740,4180,5960,5912.51,2.57,0,-287,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1265,-9.27,4.05,12,0.01,-633.00,1449.00,11100,20240115,-47.12,5190,20240805,13.10,11100,-47.12,20240115,5190,13.10,20240805,11100,-47.12,20240115,5190,13.10,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N 20241125,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,340,2,6.05,1184127320,195145,479.75,5630,6810,5630,7300,3940,5620,6068.00,2.66,0,6152,6100,5860,5700,5460,5300,5780,5380,108,1680,500,3820,10,1,21546828,1284,-9.42,4.11,12,0.91,-633.00,1449.00,11100,20240115,-46.31,5190,20240805,14.84,11100,-46.31,20240115,5190,14.84,20240805,11100,-46.31,20240115,5190,14.84,20240805,0.02,N,246710,500,107 억,,573810,N,N,0,N,00,N 20241125,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,260,2,4.63,1176145450,193800,476.45,5630,6810,5630,7300,3940,5620,6068.86,2.66,0,6248,6100,5860,5700,5460,5300,5780,5380,108,1680,500,3820,10,1,21546828,1267,-9.29,4.06,12,0.90,-633.00,1449.00,11100,20240115,-47.03,5190,20240805,13.29,11100,-47.03,20240115,5190,13.29,20240805,11100,-47.03,20240115,5190,13.29,20240805,0.02,N,246710,500,107 억,,573810,N,N,0,N,00,N 20241125,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,190,2,3.38,1141750480,187966,462.11,5630,6810,5630,7300,3940,5620,6074.24,2.66,0,5641,6100,5860,5700,5460,5300,5780,5380,108,1680,500,3820,10,1,21546828,1252,-9.18,4.01,12,0.87,-633.00,1449.00,11100,20240115,-47.66,5190,20240805,11.95,11100,-47.66,20240115,5190,11.95,20240805,11100,-47.66,20240115,5190,11.95,20240805,0.02,N,246710,500,107 억,,573810,N,N,0,N,00,N diff --git a/246720/price/prices-20241101.csv b/246720/price/prices-20241101.csv index ef742af0037f..d2468bc0f7b2 100644 --- a/246720/price/prices-20241101.csv +++ b/246720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4570,-80,5,-1.72,12782265,2770,21.33,4650,4735,4570,6040,3255,4650,4614.54,0.40,0,-76,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,620,-21.06,9.76,12,0.02,-217.00,468.00,10550,20231204,-56.68,3910,20241030,16.88,7520,-39.23,20240312,3910,16.88,20241030,10550,-56.68,20231204,3910,16.88,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N +20241126,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,0,3,0.00,8192320,1769,13.62,4650,4735,4575,6040,3255,4650,4631.05,0.40,0,-76,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,631,-21.43,9.94,12,0.01,-217.00,468.00,10550,20231204,-55.92,3910,20241030,18.93,7520,-38.16,20240312,3910,18.93,20241030,10550,-55.92,20231204,3910,18.93,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N +20241126,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,0,3,0.00,7373920,1593,12.27,4650,4735,4575,6040,3255,4650,4628.95,0.40,0,-76,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,631,-21.43,9.94,12,0.01,-217.00,468.00,10550,20231204,-55.92,3910,20241030,18.93,7520,-38.16,20240312,3910,18.93,20241030,10550,-55.92,20231204,3910,18.93,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N +20241126,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-5,5,-0.11,4758975,1027,7.91,4650,4735,4575,6040,3255,4650,4633.86,0.40,0,-66,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,630,-21.41,9.93,12,0.01,-217.00,468.00,10550,20231204,-55.97,3910,20241030,18.80,7520,-38.23,20240312,3910,18.80,20241030,10550,-55.97,20231204,3910,18.80,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N +20241126,121128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,0,3,0.00,4221890,911,7.01,4650,4735,4575,6040,3255,4650,4634.35,0.40,0,-66,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,631,-21.43,9.94,12,0.01,-217.00,468.00,10550,20231204,-55.92,3910,20241030,18.93,7520,-38.16,20240312,3910,18.93,20241030,10550,-55.92,20231204,3910,18.93,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N +20241126,111132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,30,2,0.65,2501585,537,4.13,4650,4735,4575,6040,3255,4650,4658.45,0.40,0,-22,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,635,-21.57,10.00,12,0.00,-217.00,468.00,10550,20231204,-55.64,3910,20241030,19.69,7520,-37.77,20240312,3910,19.69,20241030,10550,-55.64,20231204,3910,19.69,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N +20241126,101141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,55,2,1.18,637745,136,1.05,4650,4735,4630,6040,3255,4650,4689.30,0.40,0,-12,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,638,-21.68,10.05,12,0.00,-217.00,468.00,10550,20231204,-55.40,3910,20241030,20.33,7520,-37.43,20240312,3910,20.33,20241030,10550,-55.40,20231204,3910,20.33,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N +20241126,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4730,80,2,1.72,529295,113,0.87,4650,4735,4630,6040,3255,4650,4684.03,0.40,0,-9,4870,4760,4630,4520,4390,4770,4530,68,1390,500,3060,5,1,13567300,642,-21.80,10.11,12,0.00,-217.00,468.00,10550,20231204,-55.17,3910,20241030,20.97,7520,-37.10,20240312,3910,20.97,20241030,10550,-55.17,20231204,3910,20.97,20241030,0.32,N,246720,500,67 억,,54223,N,N,0,N,00,N 20241125,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,0,3,0.00,59879375,12987,102.83,4650,4740,4500,6040,3255,4650,4610.72,0.41,0,-1517,5036,4842,4576,4382,4116,4710,4250,68,1390,500,3060,5,1,13567300,631,-21.43,9.94,12,0.10,-217.00,468.00,10550,20231204,-55.92,3910,20241030,18.93,7520,-38.16,20240312,3910,18.93,20241030,10550,-55.92,20231204,3910,18.93,20241030,0.32,N,246720,500,67 억,,55728,N,N,0,N,00,N 20241125,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,0,3,0.00,58029185,12587,99.67,4650,4740,4500,6040,3255,4650,4610.25,0.41,0,-1546,5036,4842,4576,4382,4116,4710,4250,68,1390,500,3060,5,1,13567300,631,-21.43,9.94,12,0.09,-217.00,468.00,10550,20231204,-55.92,3910,20241030,18.93,7520,-38.16,20240312,3910,18.93,20241030,10550,-55.92,20231204,3910,18.93,20241030,0.32,N,246720,500,67 억,,55728,N,N,0,N,00,N 20241125,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,-20,5,-0.43,54703070,11867,93.97,4650,4740,4500,6040,3255,4650,4609.68,0.41,0,-1531,5036,4842,4576,4382,4116,4710,4250,68,1390,500,3060,5,1,13567300,628,-21.34,9.89,12,0.09,-217.00,468.00,10550,20231204,-56.11,3910,20241030,18.41,7520,-38.43,20240312,3910,18.41,20241030,10550,-56.11,20231204,3910,18.41,20241030,0.32,N,246720,500,67 억,,55728,N,N,0,N,00,N diff --git a/246960/price/prices-20241101.csv b/246960/price/prices-20241101.csv index fe458a0bfc20..92f89c962b83 100644 --- a/246960/price/prices-20241101.csv +++ b/246960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8290,-190,5,-2.24,51873080,6133,299.61,8450,8600,8280,11020,5940,8480,8458.03,0.59,0,-401,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,604,-10.48,3.19,12,0.08,-791.00,2597.00,11850,20240529,-30.04,7600,20240122,9.08,11850,-30.04,20240529,7600,9.08,20240122,11850,-30.04,20240529,7600,9.08,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N +20241126,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8290,-190,5,-2.24,50547020,5973,291.79,8450,8600,8280,11020,5940,8480,8462.58,0.59,0,-336,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,604,-10.48,3.19,12,0.08,-791.00,2597.00,11850,20240529,-30.04,7600,20240122,9.08,11850,-30.04,20240529,7600,9.08,20240122,11850,-30.04,20240529,7600,9.08,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N +20241126,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8280,-200,5,-2.36,50306450,5944,290.38,8450,8600,8280,11020,5940,8480,8463.40,0.59,0,-312,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,603,-10.47,3.19,12,0.08,-791.00,2597.00,11850,20240529,-30.13,7600,20240122,8.95,11850,-30.13,20240529,7600,8.95,20240122,11850,-30.13,20240529,7600,8.95,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N +20241126,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,-150,5,-1.77,45790770,5399,263.75,8450,8600,8300,11020,5940,8480,8481.34,0.59,0,-352,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,607,-10.53,3.21,12,0.07,-791.00,2597.00,11850,20240529,-29.70,7600,20240122,9.61,11850,-29.70,20240529,7600,9.61,20240122,11850,-29.70,20240529,7600,9.61,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N +20241126,121129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-30,5,-0.35,27731550,3241,158.33,8450,8600,8450,11020,5940,8480,8556.48,0.59,0,-166,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,615,-10.68,3.25,12,0.04,-791.00,2597.00,11850,20240529,-28.69,7600,20240122,11.18,11850,-28.69,20240529,7600,11.18,20240122,11850,-28.69,20240529,7600,11.18,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N +20241126,111132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-30,5,-0.35,27689300,3236,158.09,8450,8600,8450,11020,5940,8480,8556.64,0.59,0,-166,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,615,-10.68,3.25,12,0.04,-791.00,2597.00,11850,20240529,-28.69,7600,20240122,11.18,11850,-28.69,20240529,7600,11.18,20240122,11850,-28.69,20240529,7600,11.18,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N +20241126,101141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-30,5,-0.35,27680850,3235,158.04,8450,8600,8450,11020,5940,8480,8556.68,0.59,0,-166,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,615,-10.68,3.25,12,0.04,-791.00,2597.00,11850,20240529,-28.69,7600,20240122,11.18,11850,-28.69,20240529,7600,11.18,20240122,11850,-28.69,20240529,7600,11.18,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N +20241126,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,20,2,0.24,357560,42,2.05,8450,8600,8450,11020,5940,8480,8513.33,0.59,0,-29,8713,8596,8483,8366,8253,8655,8425,36,2540,500,5930,10,1,7283401,619,-10.75,3.27,12,0.00,-791.00,2597.00,11850,20240529,-28.27,7600,20240122,11.84,11850,-28.27,20240529,7600,11.84,20240122,11850,-28.27,20240529,7600,11.84,20240122,0.45,N,246960,500,36 억,,42820,N,N,0,N,00,N 20241125,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,40,2,0.47,17337470,2047,40.55,8380,8600,8370,10970,5910,8440,8469.70,0.59,0,-93,8760,8600,8500,8340,8240,8680,8420,36,2530,500,5900,10,1,7283401,618,-10.72,3.27,12,0.03,-791.00,2597.00,11850,20240529,-28.44,7600,20240122,11.58,11850,-28.44,20240529,7600,11.58,20240122,11850,-28.44,20240529,7600,11.58,20240122,0.45,N,246960,500,36 억,,42913,N,N,0,N,00,N 20241125,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,130,2,1.54,16184190,1911,37.86,8380,8600,8370,10970,5910,8440,8468.96,0.59,0,-93,8760,8600,8500,8340,8240,8680,8420,36,2530,500,5900,10,1,7283401,624,-10.83,3.30,12,0.03,-791.00,2597.00,11850,20240529,-27.68,7600,20240122,12.76,11850,-27.68,20240529,7600,12.76,20240122,11850,-27.68,20240529,7600,12.76,20240122,0.45,N,246960,500,36 억,,42913,N,N,0,N,00,N 20241125,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,130,2,1.54,16184190,1911,37.86,8380,8600,8370,10970,5910,8440,8468.96,0.59,0,-93,8760,8600,8500,8340,8240,8680,8420,36,2530,500,5900,10,1,7283401,624,-10.83,3.30,12,0.03,-791.00,2597.00,11850,20240529,-27.68,7600,20240122,12.76,11850,-27.68,20240529,7600,12.76,20240122,11850,-27.68,20240529,7600,12.76,20240122,0.45,N,246960,500,36 억,,42913,N,N,0,N,00,N diff --git a/247540/price/prices-20241101.csv b/247540/price/prices-20241101.csv index e0626d773822..5072884eb76c 100644 --- a/247540/price/prices-20241101.csv +++ b/247540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161114,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,140200,-1700,5,-1.20,119824893800,829053,123.22,143500,148700,139300,184400,99400,141900,144543.05,11.15,0,39522,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,137117,-1575.28,9.89,12,0.85,-89.00,14176.00,354000,20231204,-60.40,120400,20241115,16.45,323000,-56.59,20240108,120400,16.45,20241115,354000,-60.40,20231204,120400,16.45,20241115,1.05,N,247540,500,489 억,,10908696,N,N,10758,N,00,N +20241126,151126,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,140500,-1400,5,-0.99,116424524300,804806,119.62,143500,148700,139300,184400,99400,141900,144662.29,11.15,0,41028,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,137411,-1578.65,9.91,12,0.82,-89.00,14176.00,354000,20231204,-60.31,120400,20241115,16.69,323000,-56.50,20240108,120400,16.69,20241115,354000,-60.31,20231204,120400,16.69,20241115,1.05,N,247540,500,489 억,,10908696,N,N,7208,N,00,N +20241126,141128,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,139600,-2300,5,-1.62,110995008000,766084,113.86,143500,148700,139300,184400,99400,141900,144886.99,11.15,0,44224,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,136531,-1568.54,9.85,12,0.78,-89.00,14176.00,354000,20231204,-60.56,120400,20241115,15.95,323000,-56.78,20240108,120400,15.95,20241115,354000,-60.56,20231204,120400,15.95,20241115,1.05,N,247540,500,489 억,,10908696,N,N,7208,N,00,N +20241126,131123,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,140800,-1100,5,-0.78,100714702100,692977,102.99,143500,148700,140500,184400,99400,141900,145337.28,11.15,0,64718,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,137704,-1582.02,9.93,12,0.71,-89.00,14176.00,354000,20231204,-60.23,120400,20241115,16.94,323000,-56.41,20240108,120400,16.94,20241115,354000,-60.23,20231204,120400,16.94,20241115,1.05,N,247540,500,489 억,,10908696,N,N,7208,N,00,N +20241126,121129,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,142600,700,2,0.49,90784883400,623001,92.59,143500,148700,142200,184400,99400,141900,145723.12,11.15,0,73502,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,139465,-1602.25,10.06,12,0.64,-89.00,14176.00,354000,20231204,-59.72,120400,20241115,18.44,323000,-55.85,20240108,120400,18.44,20241115,354000,-59.72,20231204,120400,18.44,20241115,1.05,N,247540,500,489 억,,10908696,N,N,7208,N,00,N +20241126,111132,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,144200,2300,2,1.62,83171218200,569912,84.70,143500,148700,142600,184400,99400,141900,145938.37,11.15,0,73014,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,141030,-1620.22,10.17,12,0.58,-89.00,14176.00,354000,20231204,-59.27,120400,20241115,19.77,323000,-55.36,20240108,120400,19.77,20241115,354000,-59.27,20231204,120400,19.77,20241115,1.05,N,247540,500,489 억,,10908696,N,N,7208,N,00,N +20241126,101141,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,144500,2600,2,1.83,70040915000,478703,71.15,143500,148700,142600,184400,99400,141900,146315.77,11.15,0,61364,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,141323,-1623.60,10.19,12,0.49,-89.00,14176.00,354000,20231204,-59.18,120400,20241115,20.02,323000,-55.26,20240108,120400,20.02,20241115,354000,-59.18,20231204,120400,20.02,20241115,1.05,N,247540,500,489 억,,10908696,N,N,7208,N,00,N +20241126,091130,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,145400,3500,2,2.47,20714653300,142556,21.19,143500,147400,142600,184400,99400,141900,145313.67,11.15,0,10461,148700,145300,140300,136900,131900,147000,138600,489,42500,500,99330,100,1,97801344,142203,-1633.71,10.26,12,0.15,-89.00,14176.00,354000,20231204,-58.93,120400,20241115,20.76,323000,-54.98,20240108,120400,20.76,20241115,354000,-58.93,20231204,120400,20.76,20241115,1.05,N,247540,500,489 억,,10908696,N,N,7208,N,00,N 20241125,161100,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,141900,6500,2,4.80,93464641400,665438,150.96,136200,143700,135300,176000,94800,135400,140452.79,11.11,0,51909,141000,138200,135100,132300,129200,139600,133700,489,40600,500,94780,100,1,97801344,138780,-1594.38,10.01,12,0.68,-89.00,14176.00,354000,20231204,-59.92,120400,20241115,17.86,323000,-56.07,20240108,120400,17.86,20241115,354000,-59.92,20231204,120400,17.86,20241115,1.06,N,247540,500,489 억,,10861892,N,N,7128,N,00,N 20241125,151123,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,142900,7500,2,5.54,84308156600,601007,136.34,136200,143700,135300,176000,94800,135400,140281.17,11.11,0,56502,141000,138200,135100,132300,129200,139600,133700,489,40600,500,94780,100,1,97801344,139758,-1605.62,10.08,12,0.61,-89.00,14176.00,354000,20231204,-59.63,120400,20241115,18.69,323000,-55.76,20240108,120400,18.69,20241115,354000,-59.63,20231204,120400,18.69,20241115,1.06,N,247540,500,489 억,,10861892,N,N,5692,N,00,N 20241125,141120,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,142500,7100,2,5.24,76632584000,547147,124.13,136200,143700,135300,176000,94800,135400,140061.65,11.11,0,54453,141000,138200,135100,132300,129200,139600,133700,489,40600,500,94780,100,1,97801344,139367,-1601.12,10.05,12,0.56,-89.00,14176.00,354000,20231204,-59.75,120400,20241115,18.36,323000,-55.88,20240108,120400,18.36,20241115,354000,-59.75,20231204,120400,18.36,20241115,1.06,N,247540,500,489 억,,10861892,N,N,5692,N,00,N diff --git a/247660/price/prices-20241101.csv b/247660/price/prices-20241101.csv index 5477bcf3e069..e9ea78285c8a 100644 --- a/247660/price/prices-20241101.csv +++ b/247660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-20,5,-0.29,110631350,16090,52.27,7020,7020,6780,9020,4860,6940,6875.78,0.18,0,-582,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,301,-7.27,1.11,12,0.37,-952.00,6225.00,15550,20240513,-55.50,6130,20241115,12.89,15550,-55.50,20240513,6130,12.89,20241115,15550,-55.50,20240513,6130,12.89,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N +20241126,151127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-80,5,-1.15,95769620,13913,45.20,7020,7020,6800,9020,4860,6940,6883.46,0.18,0,-503,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,298,-7.21,1.10,12,0.32,-952.00,6225.00,15550,20240513,-55.88,6130,20241115,11.91,15550,-55.88,20240513,6130,11.91,20241115,15550,-55.88,20240513,6130,11.91,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N +20241126,141128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-80,5,-1.15,84435930,12252,39.81,7020,7020,6830,9020,4860,6940,6891.60,0.18,0,-640,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,298,-7.21,1.10,12,0.28,-952.00,6225.00,15550,20240513,-55.88,6130,20241115,11.91,15550,-55.88,20240513,6130,11.91,20241115,15550,-55.88,20240513,6130,11.91,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N +20241126,131123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-100,5,-1.44,75954180,11012,35.78,7020,7020,6840,9020,4860,6940,6897.40,0.18,0,-632,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,297,-7.18,1.10,12,0.25,-952.00,6225.00,15550,20240513,-56.01,6130,20241115,11.58,15550,-56.01,20240513,6130,11.58,20241115,15550,-56.01,20240513,6130,11.58,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N +20241126,121129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,10,2,0.14,59024390,8548,27.77,7020,7020,6850,9020,4860,6940,6905.05,0.18,0,-382,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,302,-7.30,1.12,12,0.20,-952.00,6225.00,15550,20240513,-55.31,6130,20241115,13.38,15550,-55.31,20240513,6130,13.38,20241115,15550,-55.31,20240513,6130,13.38,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N +20241126,111133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,-40,5,-0.58,54806270,7939,25.79,7020,7020,6850,9020,4860,6940,6903.42,0.18,0,-136,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,300,-7.25,1.11,12,0.18,-952.00,6225.00,15550,20240513,-55.63,6130,20241115,12.56,15550,-55.63,20240513,6130,12.56,20241115,15550,-55.63,20240513,6130,12.56,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N +20241126,101142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-80,5,-1.15,44582330,6458,20.98,7020,7020,6850,9020,4860,6940,6903.43,0.18,0,-184,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,298,-7.21,1.10,12,0.15,-952.00,6225.00,15550,20240513,-55.88,6130,20241115,11.91,15550,-55.88,20240513,6130,11.91,20241115,15550,-55.88,20240513,6130,11.91,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N +20241126,091131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,70,2,1.01,4818040,689,2.24,7020,7020,6940,9020,4860,6940,6992.80,0.18,0,-60,7340,7140,7030,6830,6720,7085,6775,22,2080,500,4850,10,1,4343920,305,-7.36,1.13,12,0.02,-952.00,6225.00,15550,20240513,-54.92,6130,20241115,14.36,15550,-54.92,20240513,6130,14.36,20241115,15550,-54.92,20240513,6130,14.36,20241115,0.98,N,247660,500,21 억,,7749,N,N,0,N,00,N 20241125,161101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-150,5,-2.12,215432130,30779,6.57,7040,7230,6920,9210,4970,7090,6997.37,0.04,0,5696,8450,7770,7160,6480,5870,8110,6820,22,2120,500,4960,10,1,4343920,301,-7.29,1.11,12,0.71,-952.00,6225.00,15550,20240513,-55.37,6130,20241115,13.21,15550,-55.37,20240513,6130,13.21,20241115,15550,-55.37,20240513,6130,13.21,20241115,0.97,N,247660,500,21 억,,1836,N,N,0,N,00,N 20241125,151123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,-100,5,-1.41,208731560,29814,6.36,7040,7230,6920,9210,4970,7090,6999.05,0.04,0,6038,8450,7770,7160,6480,5870,8110,6820,22,2120,500,4960,10,1,4343920,304,-7.34,1.12,12,0.69,-952.00,6225.00,15550,20240513,-55.05,6130,20241115,14.03,15550,-55.05,20240513,6130,14.03,20241115,15550,-55.05,20240513,6130,14.03,20241115,0.97,N,247660,500,21 억,,1836,N,N,0,N,00,N 20241125,141121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,-80,5,-1.13,174722900,24921,5.32,7040,7230,6920,9210,4970,7090,7008.85,0.04,0,4523,8450,7770,7160,6480,5870,8110,6820,22,2120,500,4960,10,1,4343920,305,-7.36,1.13,12,0.57,-952.00,6225.00,15550,20240513,-54.92,6130,20241115,14.36,15550,-54.92,20240513,6130,14.36,20241115,15550,-54.92,20240513,6130,14.36,20241115,0.97,N,247660,500,21 억,,1836,N,N,0,N,00,N diff --git a/248070/price/prices-20241101.csv b/248070/price/prices-20241101.csv index f5c47fe75f3a..aed6a8bf4f8d 100644 --- a/248070/price/prices-20241101.csv +++ b/248070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161115,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,900,2,4.46,8966041950,423900,228.96,20100,21500,20000,26250,14150,20200,21151.34,19.29,0,48074,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10551,8.77,2.49,12,0.85,2407.00,8457.00,30900,20240125,-31.72,15000,20240805,40.67,30900,-31.72,20240125,15000,40.67,20240805,30900,-31.72,20240125,15000,40.67,20240805,2.28,N,248070,500,250 억,,9646937,N,N,4,N,00,N +20241126,151127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21150,950,2,4.70,8737581300,413089,223.12,20100,21500,20000,26250,14150,20200,21151.81,19.29,0,47377,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10576,8.79,2.50,12,0.83,2407.00,8457.00,30900,20240125,-31.55,15000,20240805,41.00,30900,-31.55,20240125,15000,41.00,20240805,30900,-31.55,20240125,15000,41.00,20240805,2.28,N,248070,500,250 억,,9646937,N,N,0,N,00,N +20241126,141128,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,1000,2,4.95,8153567900,385504,208.23,20100,21500,20000,26250,14150,20200,21150.41,19.29,0,52837,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10601,8.81,2.51,12,0.77,2407.00,8457.00,30900,20240125,-31.39,15000,20240805,41.33,30900,-31.39,20240125,15000,41.33,20240805,30900,-31.39,20240125,15000,41.33,20240805,2.28,N,248070,500,250 억,,9646937,N,N,0,N,00,N +20241126,131123,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21300,1100,2,5.45,7726631650,365364,197.35,20100,21500,20000,26250,14150,20200,21147.76,19.29,0,58156,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10651,8.85,2.52,12,0.73,2407.00,8457.00,30900,20240125,-31.07,15000,20240805,42.00,30900,-31.07,20240125,15000,42.00,20240805,30900,-31.07,20240125,15000,42.00,20240805,2.28,N,248070,500,250 억,,9646937,N,N,0,N,00,N +20241126,121130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,1000,2,4.95,7178335300,339530,183.39,20100,21500,20000,26250,14150,20200,21141.98,19.29,0,66896,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10601,8.81,2.51,12,0.68,2407.00,8457.00,30900,20240125,-31.39,15000,20240805,41.33,30900,-31.39,20240125,15000,41.33,20240805,30900,-31.39,20240125,15000,41.33,20240805,2.28,N,248070,500,250 억,,9646937,N,N,0,N,00,N +20241126,111133,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21400,1200,2,5.94,6527981250,308916,166.86,20100,21500,20000,26250,14150,20200,21131.90,19.29,0,70918,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10701,8.89,2.53,12,0.62,2407.00,8457.00,30900,20240125,-30.74,15000,20240805,42.67,30900,-30.74,20240125,15000,42.67,20240805,30900,-30.74,20240125,15000,42.67,20240805,2.28,N,248070,500,250 억,,9646937,N,N,0,N,00,N +20241126,101142,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21250,1050,2,5.20,4818190200,228768,123.57,20100,21450,20000,26250,14150,20200,21061.47,19.29,0,65204,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10626,8.83,2.51,12,0.46,2407.00,8457.00,30900,20240125,-31.23,15000,20240805,41.67,30900,-31.23,20240125,15000,41.67,20240805,30900,-31.23,20240125,15000,41.67,20240805,2.28,N,248070,500,250 억,,9646937,N,N,0,N,00,N +20241126,091131,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,-50,5,-0.25,160991450,8011,4.33,20100,20250,20000,26250,14150,20200,20096.30,19.29,0,1742,20746,20472,19926,19652,19106,20610,19790,250,6050,500,15350,50,1,50005551,10076,8.37,2.38,12,0.02,2407.00,8457.00,30900,20240125,-34.79,15000,20240805,34.33,30900,-34.79,20240125,15000,34.33,20240805,30900,-34.79,20240125,15000,34.33,20240805,2.28,N,248070,500,250 억,,9646937,N,N,0,N,00,N 20241125,161101,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20200,700,2,3.59,3684010730,184620,131.64,19600,20200,19380,25350,13650,19500,19953.40,19.16,0,9096,19820,19660,19480,19320,19140,19740,19400,250,5850,500,14820,50,1,50005551,10101,8.39,2.39,12,0.37,2407.00,8457.00,30900,20240125,-34.63,15000,20240805,34.67,30900,-34.63,20240125,15000,34.67,20240805,30900,-34.63,20240125,15000,34.67,20240805,2.25,N,248070,500,250 억,,9578681,N,N,43,N,00,N 20241125,151124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,650,2,3.33,3213237380,161292,115.01,19600,20200,19380,25350,13650,19500,19921.86,19.16,0,7742,19820,19660,19480,19320,19140,19740,19400,250,5850,500,14820,50,1,50005551,10076,8.37,2.38,12,0.32,2407.00,8457.00,30900,20240125,-34.79,15000,20240805,34.33,30900,-34.79,20240125,15000,34.33,20240805,30900,-34.79,20240125,15000,34.33,20240805,2.25,N,248070,500,250 억,,9578681,N,N,43,N,00,N 20241125,141121,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19980,480,2,2.46,2722055260,136799,97.54,19600,20200,19380,25350,13650,19500,19898.21,19.16,0,3560,19820,19660,19480,19320,19140,19740,19400,250,5850,500,14820,10,1,50005551,9991,8.30,2.36,12,0.27,2407.00,8457.00,30900,20240125,-35.34,15000,20240805,33.20,30900,-35.34,20240125,15000,33.20,20240805,30900,-35.34,20240125,15000,33.20,20240805,2.25,N,248070,500,250 억,,9578681,N,N,43,N,00,N diff --git a/248170/price/prices-20241101.csv b/248170/price/prices-20241101.csv index 6e99f5166179..5a0cc44aab63 100644 --- a/248170/price/prices-20241101.csv +++ b/248170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161115,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,150,2,0.57,305497050,11709,67.25,26100,26400,25850,33900,18300,26100,26090.79,4.47,0,2008,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1199,11.50,0.51,12,0.26,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N +20241126,151127,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,150,2,0.57,300561000,11521,66.17,26100,26400,25850,33900,18300,26100,26088.10,4.47,0,2000,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1199,11.50,0.51,12,0.25,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N +20241126,141128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26400,300,2,1.15,280196850,10745,61.72,26100,26400,25850,33900,18300,26100,26076.95,4.47,0,1803,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1206,11.56,0.51,12,0.24,2283.00,51784.00,45500,20240620,-41.98,24750,20241115,6.67,45500,-41.98,20240620,24750,6.67,20241115,45500,-41.98,20240620,24750,6.67,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N +20241126,131124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26300,200,2,0.77,245210850,9409,54.04,26100,26300,25850,33900,18300,26100,26061.31,4.47,0,1552,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1201,11.52,0.51,12,0.21,2283.00,51784.00,45500,20240620,-42.20,24750,20241115,6.26,45500,-42.20,20240620,24750,6.26,20241115,45500,-42.20,20240620,24750,6.26,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N +20241126,121130,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26100,0,3,0.00,239906400,9207,52.88,26100,26300,25850,33900,18300,26100,26056.96,4.47,0,1422,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1192,11.43,0.50,12,0.20,2283.00,51784.00,45500,20240620,-42.64,24750,20241115,5.45,45500,-42.64,20240620,24750,5.45,20241115,45500,-42.64,20240620,24750,5.45,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N +20241126,111133,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26150,50,2,0.19,156221800,6003,34.48,26100,26300,25950,33900,18300,26100,26023.95,4.47,0,425,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1195,11.45,0.50,12,0.13,2283.00,51784.00,45500,20240620,-42.53,24750,20241115,5.66,45500,-42.53,20240620,24750,5.66,20241115,45500,-42.53,20240620,24750,5.66,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N +20241126,101143,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26100,0,3,0.00,137119700,5271,30.28,26100,26300,25950,33900,18300,26100,26013.98,4.47,0,234,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1192,11.43,0.50,12,0.12,2283.00,51784.00,45500,20240620,-42.64,24750,20241115,5.45,45500,-42.64,20240620,24750,5.45,20241115,45500,-42.64,20240620,24750,5.45,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N +20241126,091131,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26000,-100,5,-0.38,16994100,651,3.74,26100,26300,26000,33900,18300,26100,26104.61,4.47,0,-580,26533,26316,26083,25866,25633,26425,25975,23,7800,500,18790,50,1,4568286,1188,11.39,0.50,12,0.01,2283.00,51784.00,45500,20240620,-42.86,24750,20241115,5.05,45500,-42.86,20240620,24750,5.05,20241115,45500,-42.86,20240620,24750,5.05,20241115,2.53,N,248170,500,22 억,,204283,N,N,0,N,00,N 20241125,161101,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26100,100,2,0.38,452823100,17378,186.14,26000,26300,25850,33800,18200,26000,26057.23,4.29,0,4931,26800,26400,26100,25700,25400,26250,25550,23,7800,500,18720,50,1,4568286,1192,11.43,0.50,12,0.38,2283.00,51784.00,45500,20240620,-42.64,24750,20241115,5.45,45500,-42.64,20240620,24750,5.45,20241115,45500,-42.64,20240620,24750,5.45,20241115,2.52,N,248170,500,22 억,,195797,N,N,0,N,00,N 20241125,151124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26150,150,2,0.58,429758050,16496,176.69,26000,26300,25850,33800,18200,26000,26052.26,4.29,0,5295,26800,26400,26100,25700,25400,26250,25550,23,7800,500,18720,50,1,4568286,1195,11.45,0.50,12,0.36,2283.00,51784.00,45500,20240620,-42.53,24750,20241115,5.66,45500,-42.53,20240620,24750,5.66,20241115,45500,-42.53,20240620,24750,5.66,20241115,2.52,N,248170,500,22 억,,195797,N,N,0,N,00,N 20241125,141121,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26150,150,2,0.58,395461250,15183,162.63,26000,26300,25850,33800,18200,26000,26046.32,4.29,0,5699,26800,26400,26100,25700,25400,26250,25550,23,7800,500,18720,50,1,4568286,1195,11.45,0.50,12,0.33,2283.00,51784.00,45500,20240620,-42.53,24750,20241115,5.66,45500,-42.53,20240620,24750,5.66,20241115,45500,-42.53,20240620,24750,5.66,20241115,2.52,N,248170,500,22 억,,195797,N,N,0,N,00,N diff --git a/249420/price/prices-20241101.csv b/249420/price/prices-20241101.csv index 6bb13f37f938..d167a54e22d6 100644 --- a/249420/price/prices-20241101.csv +++ b/249420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161115,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12180,0,3,0.00,714396310,58747,95.11,12210,12240,12100,15830,8530,12180,12160.56,4.00,0,4499,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3418,-4.33,1.99,12,0.21,-2813.00,6124.00,20500,20240820,-40.59,11980,20240805,1.67,20500,-40.59,20240820,11980,1.67,20240805,20500,-40.59,20240820,11980,1.67,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,216,N,00,N +20241126,151128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12210,30,2,0.25,671292400,55215,89.39,12210,12210,12100,15830,8530,12180,12157.79,4.00,0,4652,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3426,-4.34,1.99,12,0.20,-2813.00,6124.00,20500,20240820,-40.44,11980,20240805,1.92,20500,-40.44,20240820,11980,1.92,20240805,20500,-40.44,20240820,11980,1.92,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,64,N,00,N +20241126,141129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12190,10,2,0.08,606710470,49917,80.82,12210,12210,12100,15830,8530,12180,12154.39,4.00,0,1275,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3421,-4.33,1.99,12,0.18,-2813.00,6124.00,20500,20240820,-40.54,11980,20240805,1.75,20500,-40.54,20240820,11980,1.75,20240805,20500,-40.54,20240820,11980,1.75,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,64,N,00,N +20241126,131124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12200,20,2,0.16,470216810,38700,62.66,12210,12210,12100,15830,8530,12180,12150.31,4.00,0,-786,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3424,-4.34,1.99,12,0.14,-2813.00,6124.00,20500,20240820,-40.49,11980,20240805,1.84,20500,-40.49,20240820,11980,1.84,20240805,20500,-40.49,20240820,11980,1.84,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,64,N,00,N +20241126,121130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12190,10,2,0.08,437304820,36003,58.29,12210,12210,12100,15830,8530,12180,12146.34,4.00,0,-1045,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3421,-4.33,1.99,12,0.13,-2813.00,6124.00,20500,20240820,-40.54,11980,20240805,1.75,20500,-40.54,20240820,11980,1.75,20240805,20500,-40.54,20240820,11980,1.75,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,64,N,00,N +20241126,111133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12190,10,2,0.08,385712410,31773,51.44,12210,12210,12100,15830,8530,12180,12139.63,4.00,0,-1216,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3421,-4.33,1.99,12,0.11,-2813.00,6124.00,20500,20240820,-40.54,11980,20240805,1.75,20500,-40.54,20240820,11980,1.75,20240805,20500,-40.54,20240820,11980,1.75,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,64,N,00,N +20241126,101143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12170,-10,5,-0.08,254111300,20942,33.91,12210,12210,12100,15830,8530,12180,12134.05,4.00,0,-2120,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3415,-4.33,1.99,12,0.07,-2813.00,6124.00,20500,20240820,-40.63,11980,20240805,1.59,20500,-40.63,20240820,11980,1.59,20240805,20500,-40.63,20240820,11980,1.59,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,64,N,00,N +20241126,091131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12170,-10,5,-0.08,81025790,6668,10.80,12210,12210,12100,15830,8530,12180,12151.44,4.00,0,-2505,12366,12272,12216,12122,12066,12320,12170,281,3650,1000,8760,10,1,28062501,3415,-4.33,1.99,12,0.02,-2813.00,6124.00,20500,20240820,-40.63,11980,20240805,1.59,20500,-40.63,20240820,11980,1.59,20240805,20500,-40.63,20240820,11980,1.59,20240805,0.04,N,249420,1000,280 억,,1123228,N,N,64,N,00,N 20241125,161102,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12180,20,2,0.16,743356860,60695,136.83,12160,12310,12160,15800,8520,12160,12247.78,3.98,0,6718,12453,12306,12213,12066,11973,12260,12020,281,3640,1000,8750,10,1,28062501,3418,-4.33,1.99,12,0.22,-2813.00,6124.00,20500,20240820,-40.59,11980,20240805,1.67,20500,-40.59,20240820,11980,1.67,20240805,20500,-40.59,20240820,11980,1.67,20240805,0.04,N,249420,1000,280 억,,1116203,N,N,64,N,00,N 20241125,151124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12190,30,2,0.25,674204790,55019,124.03,12160,12310,12160,15800,8520,12160,12254.04,3.98,0,6570,12453,12306,12213,12066,11973,12260,12020,281,3640,1000,8750,10,1,28062501,3421,-4.33,1.99,12,0.20,-2813.00,6124.00,20500,20240820,-40.54,11980,20240805,1.75,20500,-40.54,20240820,11980,1.75,20240805,20500,-40.54,20240820,11980,1.75,20240805,0.04,N,249420,1000,280 억,,1116203,N,N,29,N,00,N 20241125,141121,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12240,80,2,0.66,474212950,38665,87.16,12160,12310,12160,15800,8520,12160,12264.66,3.98,0,6612,12453,12306,12213,12066,11973,12260,12020,281,3640,1000,8750,10,1,28062501,3435,-4.35,2.00,12,0.14,-2813.00,6124.00,20500,20240820,-40.29,11980,20240805,2.17,20500,-40.29,20240820,11980,2.17,20240805,20500,-40.29,20240820,11980,2.17,20240805,0.04,N,249420,1000,280 억,,1116203,N,N,29,N,00,N diff --git a/250000/price/prices-20241101.csv b/250000/price/prices-20241101.csv index fd426787b938..649921678eab 100644 --- a/250000/price/prices-20241101.csv +++ b/250000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9250,-20,5,-0.22,125884200,13613,44.02,9280,9320,9170,12050,6490,9270,9247.14,0.60,0,1128,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,624,6.60,0.73,12,0.20,1401.00,12683.00,14150,20240425,-34.63,7820,20240805,18.29,14150,-34.63,20240425,7820,18.29,20240805,14150,-34.63,20240425,7820,18.29,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N +20241126,151128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9260,-10,5,-0.11,98627910,10659,34.47,9280,9320,9180,12050,6490,9270,9253.02,0.60,0,617,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,625,6.61,0.73,12,0.16,1401.00,12683.00,14150,20240425,-34.56,7820,20240805,18.41,14150,-34.56,20240425,7820,18.41,20240805,14150,-34.56,20240425,7820,18.41,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N +20241126,141129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9220,-50,5,-0.54,87769680,9484,30.67,9280,9320,9180,12050,6490,9270,9254.50,0.60,0,-462,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,622,6.58,0.73,12,0.14,1401.00,12683.00,14150,20240425,-34.84,7820,20240805,17.90,14150,-34.84,20240425,7820,17.90,20240805,14150,-34.84,20240425,7820,17.90,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N +20241126,131124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9260,-10,5,-0.11,82363050,8900,28.78,9280,9320,9180,12050,6490,9270,9254.27,0.60,0,-430,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,625,6.61,0.73,12,0.13,1401.00,12683.00,14150,20240425,-34.56,7820,20240805,18.41,14150,-34.56,20240425,7820,18.41,20240805,14150,-34.56,20240425,7820,18.41,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N +20241126,121131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9260,-10,5,-0.11,79021410,8538,27.61,9280,9320,9180,12050,6490,9270,9255.26,0.60,0,-608,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,625,6.61,0.73,12,0.13,1401.00,12683.00,14150,20240425,-34.56,7820,20240805,18.41,14150,-34.56,20240425,7820,18.41,20240805,14150,-34.56,20240425,7820,18.41,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N +20241126,111134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9240,-30,5,-0.32,68314200,7380,23.86,9280,9320,9180,12050,6490,9270,9256.66,0.60,0,-550,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,624,6.60,0.73,12,0.11,1401.00,12683.00,14150,20240425,-34.70,7820,20240805,18.16,14150,-34.70,20240425,7820,18.16,20240805,14150,-34.70,20240425,7820,18.16,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N +20241126,101143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9250,-20,5,-0.22,48415160,5224,16.89,9280,9320,9200,12050,6490,9270,9267.83,0.60,0,-517,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,624,6.60,0.73,12,0.08,1401.00,12683.00,14150,20240425,-34.63,7820,20240805,18.29,14150,-34.63,20240425,7820,18.29,20240805,14150,-34.63,20240425,7820,18.29,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N +20241126,091132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9280,10,2,0.11,23150080,2495,8.07,9280,9320,9230,12050,6490,9270,9278.59,0.60,0,234,9443,9356,9263,9176,9083,9310,9130,34,2780,500,6850,10,1,6750733,626,6.62,0.73,12,0.04,1401.00,12683.00,14150,20240425,-34.42,7820,20240805,18.67,14150,-34.42,20240425,7820,18.67,20240805,14150,-34.42,20240425,7820,18.67,20240805,3.60,N,250000,500,33 억,,40386,N,N,0,N,00,N 20241125,161102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9270,30,2,0.32,285680910,30892,186.56,9290,9350,9170,12010,6470,9240,9247.73,0.64,0,-2706,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,626,6.62,0.73,12,0.46,1401.00,12683.00,14150,20240425,-34.49,7820,20240805,18.54,14150,-34.49,20240425,7820,18.54,20240805,14150,-34.49,20240425,7820,18.54,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N 20241125,151125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9270,30,2,0.32,179467390,19351,116.86,9290,9350,9200,12010,6470,9240,9274.34,0.64,0,-2485,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,626,6.62,0.73,12,0.29,1401.00,12683.00,14150,20240425,-34.49,7820,20240805,18.54,14150,-34.49,20240425,7820,18.54,20240805,14150,-34.49,20240425,7820,18.54,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N 20241125,141122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,-10,5,-0.11,172030320,18549,112.02,9290,9350,9200,12010,6470,9240,9274.39,0.64,0,-2412,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,623,6.59,0.73,12,0.27,1401.00,12683.00,14150,20240425,-34.77,7820,20240805,18.03,14150,-34.77,20240425,7820,18.03,20240805,14150,-34.77,20240425,7820,18.03,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N diff --git a/250030/price/prices-20241101.csv b/250030/price/prices-20241101.csv index f523c259c00e..6c5537df69d8 100644 --- a/250030/price/prices-20241101.csv +++ b/250030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161116,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-30,5,-0.50,197670,33,1.29,5990,5990,5990,6920,5120,6020,5990.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241126,151128,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-30,5,-0.50,197670,33,1.29,5990,5990,5990,6920,5120,6020,5990.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241126,141129,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-30,5,-0.50,197670,33,1.29,5990,5990,5990,6920,5120,6020,5990.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241126,131124,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-30,5,-0.50,197670,33,1.29,5990,5990,5990,6920,5120,6020,5990.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241126,121131,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-30,5,-0.50,179700,30,1.17,5990,5990,5990,6920,5120,6020,5990.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241126,111134,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-30,5,-0.50,179700,30,1.17,5990,5990,5990,6920,5120,6020,5990.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241126,101143,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,0,0,0.00,0,0,0,6920,5120,6020,0.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,156,-5.27,7.58,12,0.00,-1143.00,794.00,11100,20241030,-45.77,2915,20231123,106.52,11100,-45.77,20241030,3140,91.72,20240131,11100,-45.77,20241030,3100,94.19,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241126,091132,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,0,0,0.00,0,0,0,6920,5120,6020,0.00,0.00,0,0,7053,6536,6093,5576,5133,6315,5355,13,900,500,3730,10,1,2589337,156,-5.27,7.58,12,0.00,-1143.00,794.00,11100,20241030,-45.77,2915,20231123,106.52,11100,-45.77,20241030,3140,91.72,20240131,11100,-45.77,20241030,3100,94.19,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241125,161102,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-570,5,-8.65,15520970,2557,919.78,6610,6610,5650,7570,5610,6590,6069.99,0.00,0,0,6863,6726,6463,6326,6063,6795,6395,13,980,500,4080,10,1,2589337,156,-5.27,7.58,12,0.10,-1143.00,794.00,11100,20241030,-45.77,2915,20231123,106.52,11100,-45.77,20241030,3140,91.72,20240131,11100,-45.77,20241030,3100,94.19,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241125,151125,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-570,5,-8.65,15520970,2557,919.78,6610,6610,5650,7570,5610,6590,6069.99,0.00,0,0,6863,6726,6463,6326,6063,6795,6395,13,980,500,4080,10,1,2589337,156,-5.27,7.58,12,0.10,-1143.00,794.00,11100,20241030,-45.77,2915,20231123,106.52,11100,-45.77,20241030,3140,91.72,20240131,11100,-45.77,20241030,3100,94.19,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241125,141122,57,100.00,KONEX,,,N,N,N,N, ,N,6040,-550,5,-8.35,14327950,2356,847.48,6610,6610,5650,7570,5610,6590,6081.47,0.00,0,0,6863,6726,6463,6326,6063,6795,6395,13,980,500,4080,10,1,2589337,156,-5.28,7.61,12,0.09,-1143.00,794.00,11100,20241030,-45.59,2915,20231123,107.20,11100,-45.59,20241030,3140,92.36,20240131,11100,-45.59,20241030,3100,94.84,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20241101.csv b/250060/price/prices-20241101.csv index ac80870225b0..b1e558704682 100644 --- a/250060/price/prices-20241101.csv +++ b/250060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-25,5,-0.80,3016713060,969297,76.50,3140,3155,3075,4060,2190,3125,3112.27,1.40,0,-15111,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,997,-258.33,4.44,12,3.01,-12.00,698.00,6480,20240215,-52.16,2360,20240909,31.36,6480,-52.16,20240215,2360,31.36,20240909,6480,-52.16,20240215,2360,31.36,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N +20241126,151129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-10,5,-0.32,2799705045,899361,70.98,3140,3155,3075,4060,2190,3125,3112.96,1.40,0,-24844,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,1002,-259.58,4.46,12,2.80,-12.00,698.00,6480,20240215,-51.93,2360,20240909,31.99,6480,-51.93,20240215,2360,31.99,20240909,6480,-51.93,20240215,2360,31.99,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N +20241126,141130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-20,5,-0.64,2521619090,809898,63.92,3140,3155,3075,4060,2190,3125,3113.46,1.40,0,-46368,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,999,-258.75,4.45,12,2.52,-12.00,698.00,6480,20240215,-52.08,2360,20240909,31.57,6480,-52.08,20240215,2360,31.57,20240909,6480,-52.08,20240215,2360,31.57,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N +20241126,131125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-10,5,-0.32,2157721440,693272,54.72,3140,3155,3075,4060,2190,3125,3112.32,1.40,0,-41531,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,1002,-259.58,4.46,12,2.15,-12.00,698.00,6480,20240215,-51.93,2360,20240909,31.99,6480,-51.93,20240215,2360,31.99,20240909,6480,-51.93,20240215,2360,31.99,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N +20241126,121131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-20,5,-0.64,1926646195,619074,48.86,3140,3155,3075,4060,2190,3125,3112.09,1.40,0,-52546,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,999,-258.75,4.45,12,1.92,-12.00,698.00,6480,20240215,-52.08,2360,20240909,31.57,6480,-52.08,20240215,2360,31.57,20240909,6480,-52.08,20240215,2360,31.57,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N +20241126,111134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-35,5,-1.12,1789160040,574727,45.36,3140,3155,3075,4060,2190,3125,3113.00,1.40,0,-59959,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,994,-257.50,4.43,12,1.79,-12.00,698.00,6480,20240215,-52.31,2360,20240909,30.93,6480,-52.31,20240215,2360,30.93,20240909,6480,-52.31,20240215,2360,30.93,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N +20241126,101144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-35,5,-1.12,1408256040,451837,35.66,3140,3155,3080,4060,2190,3125,3116.69,1.40,0,-41063,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,994,-257.50,4.43,12,1.40,-12.00,698.00,6480,20240215,-52.31,2360,20240909,30.93,6480,-52.31,20240215,2360,30.93,20240909,6480,-52.31,20240215,2360,30.93,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N +20241126,091132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,0,3,0.00,482166365,153814,12.14,3140,3155,3105,4060,2190,3125,3134.91,1.40,0,-21983,3188,3156,3123,3091,3058,3172,3107,32,935,100,1930,5,1,32171314,1005,-260.42,4.48,12,0.48,-12.00,698.00,6480,20240215,-51.77,2360,20240909,32.42,6480,-51.77,20240215,2360,32.42,20240909,6480,-51.77,20240215,2360,32.42,20240909,2.58,N,250060,100,32 억,,450977,N,N,0,N,00,N 20241125,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,-15,5,-0.48,3907338180,1254239,7.97,3105,3155,3090,4080,2200,3140,3115.21,1.31,0,18250,3703,3421,3143,2861,2583,3562,3002,32,940,100,1940,5,1,32171314,1005,-260.42,4.48,12,3.90,-12.00,698.00,6480,20240215,-51.77,2360,20240909,32.42,6480,-51.77,20240215,2360,32.42,20240909,6480,-51.77,20240215,2360,32.42,20240909,2.69,N,250060,100,32 억,,422829,N,N,0,N,00,N 20241125,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-20,5,-0.64,3746056710,1202596,7.65,3105,3155,3090,4080,2200,3140,3114.90,1.31,0,14046,3703,3421,3143,2861,2583,3562,3002,32,940,100,1940,5,1,32171314,1004,-260.00,4.47,12,3.74,-12.00,698.00,6480,20240215,-51.85,2360,20240909,32.20,6480,-51.85,20240215,2360,32.20,20240909,6480,-51.85,20240215,2360,32.20,20240909,2.69,N,250060,100,32 억,,422829,N,N,0,N,00,N 20241125,141122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-20,5,-0.64,3373542765,1082985,6.89,3105,3155,3090,4080,2200,3140,3114.96,1.31,0,-456,3703,3421,3143,2861,2583,3562,3002,32,940,100,1940,5,1,32171314,1004,-260.00,4.47,12,3.37,-12.00,698.00,6480,20240215,-51.85,2360,20240909,32.20,6480,-51.85,20240215,2360,32.20,20240909,6480,-51.85,20240215,2360,32.20,20240909,2.69,N,250060,100,32 억,,422829,N,N,0,N,00,N diff --git a/250930/price/prices-20241101.csv b/250930/price/prices-20241101.csv index d1ad41ef3352..2188d5fe33af 100644 --- a/250930/price/prices-20241101.csv +++ b/250930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,1,2,0.22,20347613,44629,45.94,453,465,450,588,318,453,455.93,0.14,0,-2842,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,150,-1.47,0.66,12,0.14,-309.00,683.00,898,20240408,-49.44,379,20241115,19.79,898,-49.44,20240408,379,19.79,20241115,898,-49.44,20240408,379,19.79,20241115,0.07,N,250930,100,33 억,,46583,N,Y,0,N,00,N +20241126,151129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,7,2,1.55,20001942,43868,45.16,453,465,450,588,318,453,455.96,0.14,0,-2538,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,152,-1.49,0.67,12,0.13,-309.00,683.00,898,20240408,-48.78,379,20241115,21.37,898,-48.78,20240408,379,21.37,20241115,898,-48.78,20240408,379,21.37,20241115,0.07,N,250930,100,33 억,,46583,N,N,0,N,00,N +20241126,141130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,7,2,1.55,19467621,42697,43.95,453,465,450,588,318,453,455.95,0.14,0,-2706,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,152,-1.49,0.67,12,0.13,-309.00,683.00,898,20240408,-48.78,379,20241115,21.37,898,-48.78,20240408,379,21.37,20241115,898,-48.78,20240408,379,21.37,20241115,0.07,N,250930,100,33 억,,46583,N,N,0,N,00,N +20241126,131125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,458,5,2,1.10,18351416,40260,41.44,453,465,450,588,318,453,455.82,0.14,0,-3028,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,151,-1.48,0.67,12,0.12,-309.00,683.00,898,20240408,-49.00,379,20241115,20.84,898,-49.00,20240408,379,20.84,20241115,898,-49.00,20240408,379,20.84,20241115,0.07,N,250930,100,33 억,,46583,N,N,0,N,00,N +20241126,121132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,7,2,1.55,15104073,33133,34.11,453,465,450,588,318,453,455.86,0.14,0,-2062,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,152,-1.49,0.67,12,0.10,-309.00,683.00,898,20240408,-48.78,379,20241115,21.37,898,-48.78,20240408,379,21.37,20241115,898,-48.78,20240408,379,21.37,20241115,0.07,N,250930,100,33 억,,46583,N,N,0,N,00,N +20241126,111135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,7,2,1.55,12829557,28154,28.98,453,465,450,588,318,453,455.69,0.14,0,-2222,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,152,-1.49,0.67,12,0.09,-309.00,683.00,898,20240408,-48.78,379,20241115,21.37,898,-48.78,20240408,379,21.37,20241115,898,-48.78,20240408,379,21.37,20241115,0.07,N,250930,100,33 억,,46583,N,N,0,N,00,N +20241126,101144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,6,2,1.32,10039097,22086,22.73,453,465,450,588,318,453,454.55,0.14,0,-1929,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,151,-1.49,0.67,12,0.07,-309.00,683.00,898,20240408,-48.89,379,20241115,21.11,898,-48.89,20240408,379,21.11,20241115,898,-48.89,20240408,379,21.11,20241115,0.07,N,250930,100,33 억,,46583,N,N,0,N,00,N +20241126,091133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,0,3,0.00,5582472,12324,12.69,453,453,450,588,318,453,452.98,0.14,0,-567,505,479,458,432,411,492,445,33,135,100,300,1,1,33000440,149,-1.47,0.66,12,0.04,-309.00,683.00,898,20240408,-49.55,379,20241115,19.53,898,-49.55,20240408,379,19.53,20241115,898,-49.55,20240408,379,19.53,20241115,0.07,N,250930,100,33 억,,46583,N,N,0,N,00,N 20241125,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,11,2,2.49,44029825,97145,30.43,442,484,437,574,310,442,453.24,0.18,0,-12287,522,481,455,414,388,502,435,33,132,100,300,1,1,33000440,149,-1.47,0.66,12,0.29,-309.00,683.00,898,20240408,-49.55,379,20241115,19.53,898,-49.55,20240408,379,19.53,20241115,898,-49.55,20240408,379,19.53,20241115,0.07,N,250930,100,33 억,,59007,N,Y,0,N,00,N 20241125,151126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,12,2,2.71,41881294,92408,28.94,442,484,437,574,310,442,453.22,0.18,0,-11805,522,481,455,414,388,502,435,33,132,100,300,1,1,33000440,150,-1.47,0.66,12,0.28,-309.00,683.00,898,20240408,-49.44,379,20241115,19.79,898,-49.44,20240408,379,19.79,20241115,898,-49.44,20240408,379,19.79,20241115,0.07,N,250930,100,33 억,,59007,N,N,0,N,00,N 20241125,141123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,14,2,3.17,38355125,84603,26.50,442,484,437,574,310,442,453.35,0.18,0,-11738,522,481,455,414,388,502,435,33,132,100,300,1,1,33000440,150,-1.48,0.67,12,0.26,-309.00,683.00,898,20240408,-49.22,379,20241115,20.32,898,-49.22,20240408,379,20.32,20241115,898,-49.22,20240408,379,20.32,20241115,0.07,N,250930,100,33 억,,59007,N,N,0,N,00,N diff --git a/251120/price/prices-20241101.csv b/251120/price/prices-20241101.csv index 5f4d2365694f..65405a483698 100644 --- a/251120/price/prices-20241101.csv +++ b/251120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13610,30,2,0.22,255234900,18932,122.66,13600,13800,13320,17650,9510,13580,13481.67,9.51,0,-7660,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1183,21.20,1.92,12,0.22,642.00,7085.00,19150,20240717,-28.93,12090,20240206,12.57,19150,-28.93,20240717,12090,12.57,20240206,19150,-28.93,20240717,12090,12.57,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N +20241126,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13590,10,2,0.07,245377040,18205,117.95,13600,13800,13320,17650,9510,13580,13478.55,9.51,0,-7624,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1182,21.17,1.92,12,0.21,642.00,7085.00,19150,20240717,-29.03,12090,20240206,12.41,19150,-29.03,20240717,12090,12.41,20240206,19150,-29.03,20240717,12090,12.41,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N +20241126,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13380,-200,5,-1.47,160387730,11892,77.05,13600,13800,13350,17650,9510,13580,13487.03,9.51,0,-6444,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1163,20.84,1.89,12,0.14,642.00,7085.00,19150,20240717,-30.13,12090,20240206,10.67,19150,-30.13,20240717,12090,10.67,20240206,19150,-30.13,20240717,12090,10.67,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N +20241126,131125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13470,-110,5,-0.81,131481720,9731,63.05,13600,13800,13360,17650,9510,13580,13511.63,9.51,0,-5729,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1171,20.98,1.90,12,0.11,642.00,7085.00,19150,20240717,-29.66,12090,20240206,11.41,19150,-29.66,20240717,12090,11.41,20240206,19150,-29.66,20240717,12090,11.41,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N +20241126,121132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,-90,5,-0.66,115312640,8527,55.24,13600,13800,13420,17650,9510,13580,13523.24,9.51,0,-4902,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1173,21.01,1.90,12,0.10,642.00,7085.00,19150,20240717,-29.56,12090,20240206,11.58,19150,-29.56,20240717,12090,11.58,20240206,19150,-29.56,20240717,12090,11.58,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N +20241126,111135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,-90,5,-0.66,68496520,5056,32.76,13600,13800,13420,17650,9510,13580,13547.57,9.51,0,-3743,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1173,21.01,1.90,12,0.06,642.00,7085.00,19150,20240717,-29.56,12090,20240206,11.58,19150,-29.56,20240717,12090,11.58,20240206,19150,-29.56,20240717,12090,11.58,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N +20241126,101145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13570,-10,5,-0.07,46760340,3442,22.30,13600,13800,13430,17650,9510,13580,13585.22,9.51,0,-2677,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1180,21.14,1.92,12,0.04,642.00,7085.00,19150,20240717,-29.14,12090,20240206,12.24,19150,-29.14,20240717,12090,12.24,20240206,19150,-29.14,20240717,12090,12.24,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N +20241126,091133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13780,200,2,1.47,9918180,729,4.72,13600,13800,13430,17650,9510,13580,13605.19,9.51,0,-511,13786,13682,13476,13372,13166,13735,13425,43,4070,500,9770,10,1,8695700,1198,21.46,1.94,12,0.01,642.00,7085.00,19150,20240717,-28.04,12090,20240206,13.98,19150,-28.04,20240717,12090,13.98,20240206,19150,-28.04,20240717,12090,13.98,20240206,2.71,N,251120,500,43 억,,826536,N,N,0,N,00,N 20241125,161103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,310,2,2.34,206946970,15435,39.69,13280,13580,13270,17250,9290,13270,13407.59,9.57,0,-5219,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1181,21.15,1.92,12,0.18,642.00,7085.00,19150,20240717,-29.09,12090,20240206,12.32,19150,-29.09,20240717,12090,12.32,20240206,19150,-29.09,20240717,12090,12.32,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N 20241125,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,230,2,1.73,191480400,14295,36.76,13280,13580,13270,17250,9290,13270,13395.05,9.57,0,-4910,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1174,21.03,1.91,12,0.16,642.00,7085.00,19150,20240717,-29.50,12090,20240206,11.66,19150,-29.50,20240717,12090,11.66,20240206,19150,-29.50,20240717,12090,11.66,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N 20241125,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13320,50,2,0.38,148522680,11087,28.51,13280,13570,13280,17250,9290,13270,13396.28,9.57,0,-3697,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1158,20.75,1.88,12,0.13,642.00,7085.00,19150,20240717,-30.44,12090,20240206,10.17,19150,-30.44,20240717,12090,10.17,20240206,19150,-30.44,20240717,12090,10.17,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N diff --git a/251270/price/prices-20241101.csv b/251270/price/prices-20241101.csv index 15989f865b67..57825518e86c 100644 --- a/251270/price/prices-20241101.csv +++ b/251270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161117,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50100,-3300,5,-6.18,6262563050,125062,94.78,52100,52100,49050,69400,37400,53400,50074.07,26.34,0,-30933,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,100,1,85953502,43063,-16.84,0.80,12,0.15,-2975.00,62650.00,72400,20240510,-30.80,46100,20241115,8.68,72400,-30.80,20240510,46100,8.68,20241115,72400,-30.80,20240510,46100,8.68,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1101,N,01,N +20241126,151130,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50300,-3100,5,-5.81,5945623750,118745,89.99,52100,52100,49050,69400,37400,53400,50068.86,26.34,0,-29310,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,100,1,85953502,43235,-16.91,0.80,12,0.14,-2975.00,62650.00,72400,20240510,-30.52,46100,20241115,9.11,72400,-30.52,20240510,46100,9.11,20241115,72400,-30.52,20240510,46100,9.11,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1717,N,01,N +20241126,141131,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50300,-3100,5,-5.81,5705599050,113978,86.38,52100,52100,49050,69400,37400,53400,50057.04,26.34,0,-28231,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,100,1,85953502,43235,-16.91,0.80,12,0.13,-2975.00,62650.00,72400,20240510,-30.52,46100,20241115,9.11,72400,-30.52,20240510,46100,9.11,20241115,72400,-30.52,20240510,46100,9.11,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1717,N,01,N +20241126,131126,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50700,-2700,5,-5.06,5390309250,107740,81.65,52100,52100,49050,69400,37400,53400,50028.87,26.34,0,-27209,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,100,1,85953502,43578,-17.04,0.81,12,0.13,-2975.00,62650.00,72400,20240510,-29.97,46100,20241115,9.98,72400,-29.97,20240510,46100,9.98,20241115,72400,-29.97,20240510,46100,9.98,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1717,N,01,N +20241126,121132,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50900,-2500,5,-4.68,5055003850,101132,76.64,52100,52100,49050,69400,37400,53400,49982.22,26.34,0,-25461,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,100,1,85953502,43750,-17.11,0.81,12,0.12,-2975.00,62650.00,72400,20240510,-29.70,46100,20241115,10.41,72400,-29.70,20240510,46100,10.41,20241115,72400,-29.70,20240510,46100,10.41,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1717,N,01,N +20241126,111135,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,50100,-3300,5,-6.18,4372818450,87659,66.43,52100,52100,49050,69400,37400,53400,49882.05,26.34,0,-27630,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,100,1,85953502,43063,-16.84,0.80,12,0.10,-2975.00,62650.00,72400,20240510,-30.80,46100,20241115,8.68,72400,-30.80,20240510,46100,8.68,20241115,72400,-30.80,20240510,46100,8.68,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1717,N,01,N +20241126,101145,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,49150,-4250,5,-7.96,3404934750,68221,51.70,52100,52100,49050,69400,37400,53400,49907.34,26.34,0,-29861,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,50,1,85953502,42246,-16.52,0.78,12,0.08,-2975.00,62650.00,72400,20240510,-32.11,46100,20241115,6.62,72400,-32.11,20240510,46100,6.62,20241115,72400,-32.11,20240510,46100,6.62,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1717,N,01,N +20241126,091133,54,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,49800,-3600,5,-6.74,1427881150,28347,21.48,52100,52100,49450,69400,37400,53400,50365.19,26.34,0,-8462,55666,54532,52266,51132,48866,55100,51700,86,16000,100,39510,50,1,85953502,42805,-16.74,0.79,12,0.03,-2975.00,62650.00,72400,20240510,-31.22,46100,20241115,8.03,72400,-31.22,20240510,46100,8.03,20241115,72400,-31.22,20240510,46100,8.03,20241115,0.27,N,251270,100,85 억,,22637865,N,N,1717,N,01,N 20241125,161103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,53400,3650,2,7.34,6701258200,128728,258.62,50000,53400,50000,64600,34850,49750,52021.84,26.29,0,44225,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,45899,-17.95,0.85,12,0.15,-2975.00,62650.00,72400,20240510,-26.24,46100,20241115,15.84,72400,-26.24,20240510,46100,15.84,20241115,72400,-26.24,20240510,46100,15.84,20241115,0.27,N,251270,100,85 억,,22596284,N,N,1717,N,00,N 20241125,151126,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50700,950,2,1.91,2883058200,57015,114.55,50000,51100,50000,64600,34850,49750,50566.66,26.29,0,15621,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43578,-17.04,0.81,12,0.07,-2975.00,62650.00,72400,20240510,-29.97,46100,20241115,9.98,72400,-29.97,20240510,46100,9.98,20241115,72400,-29.97,20240510,46100,9.98,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N 20241125,141123,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50600,850,2,1.71,2275146300,45019,90.44,50000,51100,50000,64600,34850,49750,50537.47,26.29,0,12535,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43492,-17.01,0.81,12,0.05,-2975.00,62650.00,72400,20240510,-30.11,46100,20241115,9.76,72400,-30.11,20240510,46100,9.76,20241115,72400,-30.11,20240510,46100,9.76,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N diff --git a/251280/price/prices-20241101.csv b/251280/price/prices-20241101.csv index ccd19e2d7018..46ce6cf4c601 100644 --- a/251280/price/prices-20241101.csv +++ b/251280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161118,57,100.00,KONEX,,,N,N,N,N, ,N,7500,50,2,0.67,2033540,282,67.95,8540,8540,7200,8560,6340,7450,7211.13,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,224,-13.16,15.50,12,0.01,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,9200,-18.48,20240920,3000,150.00,20240318,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241126,151130,57,100.00,KONEX,,,N,N,N,N, ,N,7500,50,2,0.67,2033540,282,67.95,8540,8540,7200,8560,6340,7450,7211.13,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,224,-13.16,15.50,12,0.01,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,9200,-18.48,20240920,3000,150.00,20240318,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241126,141131,57,100.00,KONEX,,,N,N,N,N, ,N,7700,250,2,3.36,2026040,281,67.71,8540,8540,7200,8560,6340,7450,7210.11,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,230,-13.51,15.91,12,0.01,-570.00,484.00,9200,20240920,-16.30,3000,20240318,156.67,9200,-16.30,20240920,3000,156.67,20240318,9200,-16.30,20240920,3000,156.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241126,131126,57,100.00,KONEX,,,N,N,N,N, ,N,7700,250,2,3.36,2026040,281,67.71,8540,8540,7200,8560,6340,7450,7210.11,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,230,-13.51,15.91,12,0.01,-570.00,484.00,9200,20240920,-16.30,3000,20240318,156.67,9200,-16.30,20240920,3000,156.67,20240318,9200,-16.30,20240920,3000,156.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241126,121133,57,100.00,KONEX,,,N,N,N,N, ,N,7700,250,2,3.36,2026040,281,67.71,8540,8540,7200,8560,6340,7450,7210.11,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,230,-13.51,15.91,12,0.01,-570.00,484.00,9200,20240920,-16.30,3000,20240318,156.67,9200,-16.30,20240920,3000,156.67,20240318,9200,-16.30,20240920,3000,156.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241126,111136,57,100.00,KONEX,,,N,N,N,N, ,N,7700,250,2,3.36,2026040,281,67.71,8540,8540,7200,8560,6340,7450,7210.11,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,230,-13.51,15.91,12,0.01,-570.00,484.00,9200,20240920,-16.30,3000,20240318,156.67,9200,-16.30,20240920,3000,156.67,20240318,9200,-16.30,20240920,3000,156.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241126,101145,57,100.00,KONEX,,,N,N,N,N, ,N,7700,250,2,3.36,2026040,281,67.71,8540,8540,7200,8560,6340,7450,7210.11,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,230,-13.51,15.91,12,0.01,-570.00,484.00,9200,20240920,-16.30,3000,20240318,156.67,9200,-16.30,20240920,3000,156.67,20240318,9200,-16.30,20240920,3000,156.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241126,091133,57,100.00,KONEX,,,N,N,N,N, ,N,8540,1090,2,14.63,8540,1,0.24,8540,8540,8540,8560,6340,7450,8540.00,0.00,0,0,8336,7892,7546,7102,6756,7720,6930,15,1110,500,4470,10,1,2989678,255,-14.98,17.64,12,0.00,-570.00,484.00,9200,20240920,-7.17,3000,20240318,184.67,9200,-7.17,20240920,3000,184.67,20240318,9200,-7.17,20240920,3000,184.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241125,161104,57,100.00,KONEX,,,N,N,N,N, ,N,7450,-250,5,-3.25,3040560,415,40.57,7990,7990,7200,8850,6550,7700,7326.65,0.00,0,0,9006,8352,7746,7092,6486,8050,6790,15,1150,500,4620,10,1,2989678,223,-13.07,15.39,12,0.01,-570.00,484.00,9200,20240920,-19.02,3000,20240318,148.33,9200,-19.02,20240920,3000,148.33,20240318,9200,-19.02,20240920,3000,148.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241125,151127,57,100.00,KONEX,,,N,N,N,N, ,N,7330,-370,5,-4.81,3033110,414,40.47,7990,7990,7200,8850,6550,7700,7326.35,0.00,0,0,9006,8352,7746,7092,6486,8050,6790,15,1150,500,4620,10,1,2989678,219,-12.86,15.14,12,0.01,-570.00,484.00,9200,20240920,-20.33,3000,20240318,144.33,9200,-20.33,20240920,3000,144.33,20240318,9200,-20.33,20240920,3000,144.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241125,141124,57,100.00,KONEX,,,N,N,N,N, ,N,7330,-370,5,-4.81,3033110,414,40.47,7990,7990,7200,8850,6550,7700,7326.35,0.00,0,0,9006,8352,7746,7092,6486,8050,6790,15,1150,500,4620,10,1,2989678,219,-12.86,15.14,12,0.01,-570.00,484.00,9200,20240920,-20.33,3000,20240318,144.33,9200,-20.33,20240920,3000,144.33,20240318,9200,-20.33,20240920,3000,144.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20241101.csv b/251370/price/prices-20241101.csv index 829d17b61cbe..866e11023e39 100644 --- a/251370/price/prices-20241101.csv +++ b/251370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10210,300,2,3.03,591629660,59628,42.96,9850,10340,9630,12880,6940,9910,9920.79,1.22,0,-30478,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1666,-57.68,1.36,12,0.37,-177.00,7531.00,14400,20240424,-29.10,7350,20240805,38.91,14400,-29.10,20240424,7350,38.91,20240805,14400,-29.10,20240424,7350,38.91,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N +20241126,151130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,190,2,1.92,497190730,50435,36.34,9850,10150,9630,12880,6940,9910,9858.05,1.22,0,-23527,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1648,-57.06,1.34,12,0.31,-177.00,7531.00,14400,20240424,-29.86,7350,20240805,37.41,14400,-29.86,20240424,7350,37.41,20240805,14400,-29.86,20240424,7350,37.41,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N +20241126,141131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,-130,5,-1.31,325739950,33263,23.97,9850,10050,9630,12880,6940,9910,9792.86,1.22,0,-16927,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1596,-55.25,1.30,12,0.20,-177.00,7531.00,14400,20240424,-32.08,7350,20240805,33.06,14400,-32.08,20240424,7350,33.06,20240805,14400,-32.08,20240424,7350,33.06,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N +20241126,131126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9750,-160,5,-1.61,304872930,31121,22.42,9850,10050,9630,12880,6940,9910,9796.37,1.22,0,-15111,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1591,-55.08,1.29,12,0.19,-177.00,7531.00,14400,20240424,-32.29,7350,20240805,32.65,14400,-32.29,20240424,7350,32.65,20240805,14400,-32.29,20240424,7350,32.65,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N +20241126,121133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,-90,5,-0.91,293120350,29916,21.56,9850,10050,9630,12880,6940,9910,9798.11,1.22,0,-14227,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1602,-55.48,1.30,12,0.18,-177.00,7531.00,14400,20240424,-31.81,7350,20240805,33.61,14400,-31.81,20240424,7350,33.61,20240805,14400,-31.81,20240424,7350,33.61,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N +20241126,111136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,-90,5,-0.91,267587930,27306,19.67,9850,10050,9630,12880,6940,9910,9799.60,1.22,0,-12656,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1602,-55.48,1.30,12,0.17,-177.00,7531.00,14400,20240424,-31.81,7350,20240805,33.61,14400,-31.81,20240424,7350,33.61,20240805,14400,-31.81,20240424,7350,33.61,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N +20241126,101146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9810,-100,5,-1.01,221534880,22616,16.30,9850,10050,9630,12880,6940,9910,9795.49,1.22,0,-11498,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1600,-55.42,1.30,12,0.14,-177.00,7531.00,14400,20240424,-31.88,7350,20240805,33.47,14400,-31.88,20240424,7350,33.47,20240805,14400,-31.88,20240424,7350,33.47,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N +20241126,091134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,-110,5,-1.11,66543280,6835,4.92,9850,10050,9670,12880,6940,9910,9735.67,1.22,0,-588,10643,10276,10073,9706,9503,10175,9605,82,2970,500,7130,10,1,16314464,1599,-55.37,1.30,12,0.04,-177.00,7531.00,14400,20240424,-31.94,7350,20240805,33.33,14400,-31.94,20240424,7350,33.33,20240805,14400,-31.94,20240424,7350,33.33,20240805,3.16,N,251370,500,81 억,,199766,N,N,0,N,00,N 20241125,161104,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9910,-200,5,-1.98,1409993770,138787,65.87,10110,10440,9870,13140,7080,10110,10159.81,1.59,0,21794,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1617,-55.99,1.32,12,0.85,-177.00,7531.00,14400,20240424,-31.18,7350,20240805,34.83,14400,-31.18,20240424,7350,34.83,20240805,14400,-31.18,20240424,7350,34.83,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N 20241125,151127,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9940,-170,5,-1.68,1377563540,135522,64.32,10110,10440,9870,13140,7080,10110,10164.90,1.59,0,22780,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1622,-56.16,1.32,12,0.83,-177.00,7531.00,14400,20240424,-30.97,7350,20240805,35.24,14400,-30.97,20240424,7350,35.24,20240805,14400,-30.97,20240424,7350,35.24,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N 20241125,141124,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10200,90,2,0.89,1165715440,114376,54.28,10110,10440,10020,13140,7080,10110,10192.01,1.59,0,20854,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1664,-57.63,1.35,12,0.70,-177.00,7531.00,14400,20240424,-29.17,7350,20240805,38.78,14400,-29.17,20240424,7350,38.78,20240805,14400,-29.17,20240424,7350,38.78,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N diff --git a/251630/price/prices-20241101.csv b/251630/price/prices-20241101.csv index b8d6250b1ceb..711cf0c2e617 100644 --- a/251630/price/prices-20241101.csv +++ b/251630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4140,-45,5,-1.08,113906130,27208,83.68,4145,4270,4040,5440,2930,4185,4186.79,0.99,0,6939,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,660,22.26,0.53,12,0.17,186.00,7751.00,13740,20240112,-69.87,3555,20241115,16.46,13740,-69.87,20240112,3555,16.46,20241115,13740,-69.87,20240112,3555,16.46,20241115,1.90,N,251630,500,79 억,,157898,N,N,4,N,00,N +20241126,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-40,5,-0.96,104627540,24968,76.79,4145,4270,4040,5440,2930,4185,4190.47,0.99,0,5918,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,661,22.28,0.53,12,0.16,186.00,7751.00,13740,20240112,-69.83,3555,20241115,16.60,13740,-69.83,20240112,3555,16.60,20241115,13740,-69.83,20240112,3555,16.60,20241115,1.90,N,251630,500,79 억,,157898,N,N,0,N,00,N +20241126,141132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,-20,5,-0.48,90528005,21572,66.35,4145,4270,4040,5440,2930,4185,4196.55,0.99,0,3969,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,664,22.39,0.54,12,0.14,186.00,7751.00,13740,20240112,-69.69,3555,20241115,17.16,13740,-69.69,20240112,3555,17.16,20241115,13740,-69.69,20240112,3555,17.16,20241115,1.90,N,251630,500,79 억,,157898,N,N,0,N,00,N +20241126,131126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,20,2,0.48,76290990,18150,55.82,4145,4270,4040,5440,2930,4185,4203.36,0.99,0,3745,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,670,22.61,0.54,12,0.11,186.00,7751.00,13740,20240112,-69.40,3555,20241115,18.28,13740,-69.40,20240112,3555,18.28,20241115,13740,-69.40,20240112,3555,18.28,20241115,1.90,N,251630,500,79 억,,157898,N,N,0,N,00,N +20241126,121133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,25,2,0.60,74708615,17773,54.66,4145,4270,4040,5440,2930,4185,4203.49,0.99,0,3796,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,671,22.63,0.54,12,0.11,186.00,7751.00,13740,20240112,-69.36,3555,20241115,18.42,13740,-69.36,20240112,3555,18.42,20241115,13740,-69.36,20240112,3555,18.42,20241115,1.90,N,251630,500,79 억,,157898,N,N,0,N,00,N +20241126,111136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,25,2,0.60,71418755,16991,52.26,4145,4270,4040,5440,2930,4185,4203.33,0.99,0,3760,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,671,22.63,0.54,12,0.11,186.00,7751.00,13740,20240112,-69.36,3555,20241115,18.42,13740,-69.36,20240112,3555,18.42,20241115,13740,-69.36,20240112,3555,18.42,20241115,1.90,N,251630,500,79 억,,157898,N,N,0,N,00,N +20241126,101146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,45,2,1.08,42695420,10158,31.24,4145,4270,4040,5440,2930,4185,4203.13,0.99,0,2123,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,674,22.74,0.55,12,0.06,186.00,7751.00,13740,20240112,-69.21,3555,20241115,18.99,13740,-69.21,20240112,3555,18.99,20241115,13740,-69.21,20240112,3555,18.99,20241115,1.90,N,251630,500,79 억,,157898,N,N,0,N,00,N +20241126,091134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-25,5,-0.60,3125815,754,2.32,4145,4160,4135,5440,2930,4185,4145.64,0.99,0,-295,4341,4262,4221,4142,4101,4242,4122,80,1255,500,2920,5,1,15942886,663,22.37,0.54,12,0.00,186.00,7751.00,13740,20240112,-69.72,3555,20241115,17.02,13740,-69.72,20240112,3555,17.02,20241115,13740,-69.72,20240112,3555,17.02,20241115,1.90,N,251630,500,79 억,,157898,N,N,0,N,00,N 20241125,161104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,-30,5,-0.71,136299140,32343,47.75,4220,4300,4180,5470,2955,4215,4214.18,1.00,0,-2013,4531,4372,4176,4017,3821,4452,4097,80,1255,500,2950,5,1,15942886,667,22.50,0.54,12,0.20,186.00,7751.00,13740,20240112,-69.54,3555,20241115,17.72,13740,-69.54,20240112,3555,17.72,20241115,13740,-69.54,20240112,3555,17.72,20241115,1.90,N,251630,500,79 억,,159795,N,N,1,N,00,N 20241125,151127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-10,5,-0.24,126954855,30111,44.45,4220,4300,4180,5470,2955,4215,4216.23,1.00,0,-1991,4531,4372,4176,4017,3821,4452,4097,80,1255,500,2950,5,1,15942886,670,22.61,0.54,12,0.19,186.00,7751.00,13740,20240112,-69.40,3555,20241115,18.28,13740,-69.40,20240112,3555,18.28,20241115,13740,-69.40,20240112,3555,18.28,20241115,1.90,N,251630,500,79 억,,159795,N,N,1,N,00,N 20241125,141124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,15,2,0.36,84533180,20004,29.53,4220,4300,4180,5470,2955,4215,4225.81,1.00,0,-2221,4531,4372,4176,4017,3821,4452,4097,80,1255,500,2950,5,1,15942886,674,22.74,0.55,12,0.13,186.00,7751.00,13740,20240112,-69.21,3555,20241115,18.99,13740,-69.21,20240112,3555,18.99,20241115,13740,-69.21,20240112,3555,18.99,20241115,1.90,N,251630,500,79 억,,159795,N,N,1,N,00,N diff --git a/251970/price/prices-20241101.csv b/251970/price/prices-20241101.csv index e84598c60b01..762b327c58b3 100644 --- a/251970/price/prices-20241101.csv +++ b/251970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161118,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,32500,-950,5,-2.84,5488520300,170178,167.63,33800,34250,31100,43450,23450,33450,32251.54,7.93,0,-16415,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,4030,14.93,1.69,12,1.37,2177.00,19205.00,50900,20240730,-36.15,21100,20240327,54.03,50900,-36.15,20240730,21100,54.03,20240327,50900,-36.15,20240730,21100,54.03,20240327,0.95,N,251970,500,62 억,,983130,N,N,1,N,00,N +20241126,151131,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,32450,-1000,5,-2.99,5227206500,162165,159.74,33800,34250,31100,43450,23450,33450,32233.88,7.93,0,-14648,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,4024,14.91,1.69,12,1.31,2177.00,19205.00,50900,20240730,-36.25,21100,20240327,53.79,50900,-36.25,20240730,21100,53.79,20240327,50900,-36.25,20240730,21100,53.79,20240327,0.95,N,251970,500,62 억,,983130,N,N,8,N,00,N +20241126,141132,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,32650,-800,5,-2.39,4895448150,151989,149.71,33800,34250,31100,43450,23450,33450,32209.23,7.93,0,-9669,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,4049,15.00,1.70,12,1.23,2177.00,19205.00,50900,20240730,-35.85,21100,20240327,54.74,50900,-35.85,20240730,21100,54.74,20240327,50900,-35.85,20240730,21100,54.74,20240327,0.95,N,251970,500,62 억,,983130,N,N,8,N,00,N +20241126,131127,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,32450,-1000,5,-2.99,4554035050,141501,139.38,33800,34250,31100,43450,23450,33450,32183.77,7.93,0,-5334,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,4024,14.91,1.69,12,1.14,2177.00,19205.00,50900,20240730,-36.25,21100,20240327,53.79,50900,-36.25,20240730,21100,53.79,20240327,50900,-36.25,20240730,21100,53.79,20240327,0.95,N,251970,500,62 억,,983130,N,N,8,N,00,N +20241126,121134,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,32550,-900,5,-2.69,4221801400,131264,129.30,33800,34250,31100,43450,23450,33450,32162.68,7.93,0,-3249,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,4036,14.95,1.69,12,1.06,2177.00,19205.00,50900,20240730,-36.05,21100,20240327,54.27,50900,-36.05,20240730,21100,54.27,20240327,50900,-36.05,20240730,21100,54.27,20240327,0.95,N,251970,500,62 억,,983130,N,N,8,N,00,N +20241126,111136,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,32550,-900,5,-2.69,3724010600,115960,114.22,33800,34250,31100,43450,23450,33450,32114.61,7.93,0,-3275,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,4036,14.95,1.69,12,0.94,2177.00,19205.00,50900,20240730,-36.05,21100,20240327,54.27,50900,-36.05,20240730,21100,54.27,20240327,50900,-36.05,20240730,21100,54.27,20240327,0.95,N,251970,500,62 억,,983130,N,N,8,N,00,N +20241126,101146,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,31450,-2000,5,-5.98,2647487450,82515,81.28,33800,34250,31100,43450,23450,33450,32084.92,7.93,0,-8360,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,3900,14.45,1.64,12,0.67,2177.00,19205.00,50900,20240730,-38.21,21100,20240327,49.05,50900,-38.21,20240730,21100,49.05,20240327,50900,-38.21,20240730,21100,49.05,20240327,0.95,N,251970,500,62 억,,983130,N,N,8,N,00,N +20241126,091134,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33350,-100,5,-0.30,361901450,10743,10.58,33800,34250,33200,43450,23450,33450,33687.19,7.93,0,-1468,34883,34166,33483,32766,32083,33825,32425,62,10000,500,24750,50,1,12400000,4135,15.32,1.74,12,0.09,2177.00,19205.00,50900,20240730,-34.48,21100,20240327,58.06,50900,-34.48,20240730,21100,58.06,20240327,50900,-34.48,20240730,21100,58.06,20240327,0.95,N,251970,500,62 억,,983130,N,N,8,N,00,N 20241125,161104,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33450,-200,5,-0.59,3351942650,101085,227.44,33550,34200,32800,43700,23600,33650,33159.45,7.82,0,10533,34783,34216,33683,33116,32583,34500,33400,62,10050,500,24900,50,1,12400000,4148,15.37,1.74,12,0.82,2177.00,19205.00,50900,20240730,-34.28,21100,20240327,58.53,50900,-34.28,20240730,21100,58.53,20240327,50900,-34.28,20240730,21100,58.53,20240327,0.93,N,251970,500,62 억,,969606,N,N,8,N,00,N 20241125,151128,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33150,-500,5,-1.49,3164877250,95484,214.84,33550,34200,32800,43700,23600,33650,33145.63,7.82,0,13335,34783,34216,33683,33116,32583,34500,33400,62,10050,500,24900,50,1,12400000,4111,15.23,1.73,12,0.77,2177.00,19205.00,50900,20240730,-34.87,21100,20240327,57.11,50900,-34.87,20240730,21100,57.11,20240327,50900,-34.87,20240730,21100,57.11,20240327,0.93,N,251970,500,62 억,,969606,N,N,0,N,00,N 20241125,141125,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33100,-550,5,-1.63,2620957850,79027,177.81,33550,34200,32800,43700,23600,33650,33165.35,7.82,0,13843,34783,34216,33683,33116,32583,34500,33400,62,10050,500,24900,50,1,12400000,4104,15.20,1.72,12,0.64,2177.00,19205.00,50900,20240730,-34.97,21100,20240327,56.87,50900,-34.97,20240730,21100,56.87,20240327,50900,-34.97,20240730,21100,56.87,20240327,0.93,N,251970,500,62 억,,969606,N,N,0,N,00,N diff --git a/252500/price/prices-20241101.csv b/252500/price/prices-20241101.csv index 2487e29d05e8..5db3999d5397 100644 --- a/252500/price/prices-20241101.csv +++ b/252500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,1,2,0.11,47994168,54684,69.08,877,884,873,1144,616,880,877.66,5.08,0,-3483,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,365,13.15,0.93,12,0.13,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N +20241126,151131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,2,2,0.23,45173167,51482,65.03,877,884,873,1144,616,880,877.46,5.08,0,-3194,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,366,13.16,0.93,12,0.12,67.00,946.00,1392,20240603,-36.64,808,20240805,9.16,1392,-36.64,20240603,808,9.16,20240805,1392,-36.64,20240603,808,9.16,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N +20241126,141132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,0,3,0.00,38647907,44061,55.66,877,884,873,1144,616,880,877.15,5.08,0,-3734,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,365,13.13,0.93,12,0.11,67.00,946.00,1392,20240603,-36.78,808,20240805,8.91,1392,-36.78,20240603,808,8.91,20240805,1392,-36.78,20240603,808,8.91,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N +20241126,131127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,-3,5,-0.34,33613565,38329,48.42,877,884,873,1144,616,880,876.97,5.08,0,-4053,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,364,13.09,0.93,12,0.09,67.00,946.00,1392,20240603,-37.00,808,20240805,8.54,1392,-37.00,20240603,808,8.54,20240805,1392,-37.00,20240603,808,8.54,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N +20241126,121134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,-3,5,-0.34,24034836,27407,34.62,877,884,873,1144,616,880,876.96,5.08,0,-4053,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,364,13.09,0.93,12,0.07,67.00,946.00,1392,20240603,-37.00,808,20240805,8.54,1392,-37.00,20240603,808,8.54,20240805,1392,-37.00,20240603,808,8.54,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N +20241126,111137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,-3,5,-0.34,19366152,22090,27.90,877,884,873,1144,616,880,876.69,5.08,0,-4081,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,364,13.09,0.93,12,0.05,67.00,946.00,1392,20240603,-37.00,808,20240805,8.54,1392,-37.00,20240603,808,8.54,20240805,1392,-37.00,20240603,808,8.54,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N +20241126,101147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,4,2,0.45,11980010,13663,17.26,877,884,874,1144,616,880,876.82,5.08,0,-3482,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,367,13.19,0.93,12,0.03,67.00,946.00,1392,20240603,-36.49,808,20240805,9.41,1392,-36.49,20240603,808,9.41,20240805,1392,-36.49,20240603,808,9.41,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N +20241126,091135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,4,2,0.45,4189806,4780,6.04,877,884,874,1144,616,880,876.53,5.08,0,-1754,899,889,875,865,851,894,870,41,264,100,520,1,1,41486390,367,13.19,0.93,12,0.01,67.00,946.00,1392,20240603,-36.49,808,20240805,9.41,1392,-36.49,20240603,808,9.41,20240805,1392,-36.49,20240603,808,9.41,20240805,2.29,N,252500,100,41 억,,2105656,N,N,0,N,00,N 20241125,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,15,2,1.73,69314377,79166,93.62,865,885,861,1124,606,865,875.56,5.04,0,15193,879,871,866,858,853,876,863,41,259,100,510,1,1,41486390,365,13.13,0.93,12,0.19,67.00,946.00,1392,20240603,-36.78,808,20240805,8.91,1392,-36.78,20240603,808,8.91,20240805,1392,-36.78,20240603,808,8.91,20240805,2.31,N,252500,100,41 억,,2089677,N,N,0,N,00,N 20241125,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,11,2,1.27,68132893,77822,92.03,865,885,861,1124,606,865,875.50,5.04,0,15129,879,871,866,858,853,876,863,41,259,100,510,1,1,41486390,363,13.07,0.93,12,0.19,67.00,946.00,1392,20240603,-37.07,808,20240805,8.42,1392,-37.07,20240603,808,8.42,20240805,1392,-37.07,20240603,808,8.42,20240805,2.31,N,252500,100,41 억,,2089677,N,N,0,N,00,N 20241125,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,16,2,1.85,60342750,68963,81.55,865,885,861,1124,606,865,875.00,5.04,0,13786,879,871,866,858,853,876,863,41,259,100,510,1,1,41486390,365,13.15,0.93,12,0.17,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.31,N,252500,100,41 억,,2089677,N,N,0,N,00,N diff --git a/252990/price/prices-20241101.csv b/252990/price/prices-20241101.csv index 9f15a4d81d3f..3d4d3d3e978e 100644 --- a/252990/price/prices-20241101.csv +++ b/252990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161119,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4430,-45,5,-1.01,886184995,200369,18.11,4475,4505,4370,5810,3135,4475,4422.76,0.53,0,-10118,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2587,-170.38,2.12,12,0.34,-26.00,2085.00,9280,20240418,-52.26,4030,20241115,9.93,9280,-52.26,20240418,4030,9.93,20241115,9280,-52.26,20240418,4030,9.93,20241115,3.65,N,252990,500,291 억,,309819,N,N,52,N,00,N +20241126,151131,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4410,-65,5,-1.45,860993415,194673,17.59,4475,4505,4370,5810,3135,4475,4422.77,0.53,0,-10079,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2575,-169.62,2.12,12,0.33,-26.00,2085.00,9280,20240418,-52.48,4030,20241115,9.43,9280,-52.48,20240418,4030,9.43,20241115,9280,-52.48,20240418,4030,9.43,20241115,3.65,N,252990,500,291 억,,309819,N,N,209,N,00,N +20241126,141133,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4405,-70,5,-1.56,786565625,177807,16.07,4475,4505,4370,5810,3135,4475,4423.70,0.53,0,-3241,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2572,-169.42,2.11,12,0.30,-26.00,2085.00,9280,20240418,-52.53,4030,20241115,9.31,9280,-52.53,20240418,4030,9.31,20241115,9280,-52.53,20240418,4030,9.31,20241115,3.65,N,252990,500,291 억,,309819,N,N,209,N,00,N +20241126,131127,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4385,-90,5,-2.01,743026770,167870,15.17,4475,4505,4380,5810,3135,4475,4426.20,0.53,0,541,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2560,-168.65,2.10,12,0.29,-26.00,2085.00,9280,20240418,-52.75,4030,20241115,8.81,9280,-52.75,20240418,4030,8.81,20241115,9280,-52.75,20240418,4030,8.81,20241115,3.65,N,252990,500,291 억,,309819,N,N,209,N,00,N +20241126,121134,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4415,-60,5,-1.34,611538330,137938,12.46,4475,4505,4405,5810,3135,4475,4433.43,0.53,0,1778,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2578,-169.81,2.12,12,0.24,-26.00,2085.00,9280,20240418,-52.42,4030,20241115,9.55,9280,-52.42,20240418,4030,9.55,20241115,9280,-52.42,20240418,4030,9.55,20241115,3.65,N,252990,500,291 억,,309819,N,N,209,N,00,N +20241126,111137,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4425,-50,5,-1.12,555533850,125253,11.32,4475,4505,4405,5810,3135,4475,4435.29,0.53,0,6416,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2584,-170.19,2.12,12,0.21,-26.00,2085.00,9280,20240418,-52.32,4030,20241115,9.80,9280,-52.32,20240418,4030,9.80,20241115,9280,-52.32,20240418,4030,9.80,20241115,3.65,N,252990,500,291 억,,309819,N,N,209,N,00,N +20241126,101147,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4430,-45,5,-1.01,443904945,99996,9.04,4475,4505,4405,5810,3135,4475,4439.23,0.53,0,11902,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2587,-170.38,2.12,12,0.17,-26.00,2085.00,9280,20240418,-52.26,4030,20241115,9.93,9280,-52.26,20240418,4030,9.93,20241115,9280,-52.26,20240418,4030,9.93,20241115,3.65,N,252990,500,291 억,,309819,N,N,209,N,00,N +20241126,091135,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4455,-20,5,-0.45,149953470,33910,3.06,4475,4475,4405,5810,3135,4475,4422.10,0.53,0,15407,4925,4700,4500,4275,4075,4812,4387,292,1335,500,2950,5,1,58388063,2601,-171.35,2.14,12,0.06,-26.00,2085.00,9280,20240418,-51.99,4030,20241115,10.55,9280,-51.99,20240418,4030,10.55,20241115,9280,-51.99,20240418,4030,10.55,20241115,3.65,N,252990,500,291 억,,309819,N,N,209,N,00,N 20241125,161105,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4475,280,2,6.67,4979459205,1101247,847.13,4300,4725,4300,5450,2940,4195,4521.69,0.76,0,-130590,4388,4291,4223,4126,4058,4340,4175,292,1255,500,2760,5,1,58388063,2613,-172.12,2.15,12,1.89,-26.00,2085.00,9280,20240418,-51.78,4030,20241115,11.04,9280,-51.78,20240418,4030,11.04,20241115,9280,-51.78,20240418,4030,11.04,20241115,3.64,N,252990,500,291 억,,442087,N,N,209,N,00,N 20241125,151128,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4490,295,2,7.03,4655036745,1028746,791.36,4300,4725,4300,5450,2940,4195,4524.97,0.76,0,-148120,4388,4291,4223,4126,4058,4340,4175,292,1255,500,2760,5,1,58388063,2622,-172.69,2.15,12,1.76,-26.00,2085.00,9280,20240418,-51.62,4030,20241115,11.41,9280,-51.62,20240418,4030,11.41,20241115,9280,-51.62,20240418,4030,11.41,20241115,3.64,N,252990,500,291 억,,442087,N,N,100,N,00,N 20241125,141125,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4470,275,2,6.56,4447950855,982501,755.78,4300,4725,4300,5450,2940,4195,4527.18,0.76,0,-164691,4388,4291,4223,4126,4058,4340,4175,292,1255,500,2760,5,1,58388063,2610,-171.92,2.14,12,1.68,-26.00,2085.00,9280,20240418,-51.83,4030,20241115,10.92,9280,-51.83,20240418,4030,10.92,20241115,9280,-51.83,20240418,4030,10.92,20241115,3.64,N,252990,500,291 억,,442087,N,N,100,N,00,N diff --git a/253450/price/prices-20241101.csv b/253450/price/prices-20241101.csv index b33b6ad1729f..c1bc61e8c17f 100644 --- a/253450/price/prices-20241101.csv +++ b/253450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161119,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48250,1800,2,3.88,12517471500,262501,91.56,46350,48500,45850,60300,32550,46450,47686.53,8.63,0,3888,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14503,48.20,2.05,12,0.87,1001.00,23546.00,56900,20231124,-15.20,33000,20240805,46.21,52600,-8.27,20240103,33000,46.21,20240805,56400,-14.45,20231127,33000,46.21,20240805,0.73,N,253450,500,150 억,,2593344,N,N,903,N,00,N +20241126,151132,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48500,2050,2,4.41,11759831000,246842,86.10,46350,48500,45850,60300,32550,46450,47642.98,8.63,0,2870,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14578,48.45,2.06,12,0.82,1001.00,23546.00,56900,20231124,-14.76,33000,20240805,46.97,52600,-7.79,20240103,33000,46.97,20240805,56400,-14.01,20231127,33000,46.97,20240805,0.73,N,253450,500,150 억,,2593344,N,N,896,N,00,N +20241126,141133,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48050,1600,2,3.44,9263775550,195134,68.06,46350,48150,45850,60300,32550,46450,47475.93,8.63,0,6477,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14443,48.00,2.04,12,0.65,1001.00,23546.00,56900,20231124,-15.55,33000,20240805,45.61,52600,-8.65,20240103,33000,45.61,20240805,56400,-14.80,20231127,33000,45.61,20240805,0.73,N,253450,500,150 억,,2593344,N,N,896,N,00,N +20241126,131128,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48050,1600,2,3.44,7924196900,167252,58.34,46350,48150,45850,60300,32550,46450,47380.92,8.63,0,10119,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14443,48.00,2.04,12,0.56,1001.00,23546.00,56900,20231124,-15.55,33000,20240805,45.61,52600,-8.65,20240103,33000,45.61,20240805,56400,-14.80,20231127,33000,45.61,20240805,0.73,N,253450,500,150 억,,2593344,N,N,896,N,00,N +20241126,121135,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47850,1400,2,3.01,6903301950,145976,50.91,46350,48150,45850,60300,32550,46450,47292.88,8.63,0,12691,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14383,47.80,2.03,12,0.49,1001.00,23546.00,56900,20231124,-15.91,33000,20240805,45.00,52600,-9.03,20240103,33000,45.00,20240805,56400,-15.16,20231127,33000,45.00,20240805,0.73,N,253450,500,150 억,,2593344,N,N,896,N,00,N +20241126,111137,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47550,1100,2,2.37,4120399550,87900,30.66,46350,47700,45850,60300,32550,46450,46877.85,8.63,0,-137,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14293,47.50,2.02,12,0.29,1001.00,23546.00,56900,20231124,-16.43,33000,20240805,44.09,52600,-9.60,20240103,33000,44.09,20240805,56400,-15.69,20231127,33000,44.09,20240805,0.73,N,253450,500,150 억,,2593344,N,N,896,N,00,N +20241126,101147,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46800,350,2,0.75,2296782000,49346,17.21,46350,47350,45850,60300,32550,46450,46545.18,8.63,0,-4168,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14067,46.75,1.99,12,0.16,1001.00,23546.00,56900,20231124,-17.75,33000,20240805,41.82,52600,-11.03,20240103,33000,41.82,20240805,56400,-17.02,20231127,33000,41.82,20240805,0.73,N,253450,500,150 억,,2593344,N,N,896,N,00,N +20241126,091135,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46900,450,2,0.97,1046783500,22361,7.80,46350,47350,46200,60300,32550,46450,46819.24,8.63,0,-5198,49350,47900,46300,44850,43250,48625,45575,150,13850,500,35300,50,1,30058498,14097,46.85,1.99,12,0.07,1001.00,23546.00,56900,20231124,-17.57,33000,20240805,42.12,52600,-10.84,20240103,33000,42.12,20240805,56400,-16.84,20231127,33000,42.12,20240805,0.73,N,253450,500,150 억,,2593344,N,N,896,N,00,N 20241125,161105,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46450,1950,2,4.38,13402317150,286423,193.59,44700,47750,44700,57800,31150,44500,46792.69,8.48,0,35822,46466,45482,44766,43782,43066,45125,43425,150,13300,500,33820,50,1,30058498,13962,46.40,1.97,12,0.95,1001.00,23546.00,56900,20231124,-18.37,33000,20240805,40.76,52600,-11.69,20240103,33000,40.76,20240805,56400,-17.64,20231127,33000,40.76,20240805,0.73,N,253450,500,150 억,,2548272,N,N,895,N,00,N 20241125,151129,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46400,1900,2,4.27,13053703500,278916,188.52,44700,47750,44700,57800,31150,44500,46801.56,8.48,0,34714,46466,45482,44766,43782,43066,45125,43425,150,13300,500,33820,50,1,30058498,13947,46.35,1.97,12,0.93,1001.00,23546.00,56900,20231124,-18.45,33000,20240805,40.61,52600,-11.79,20240103,33000,40.61,20240805,56400,-17.73,20231127,33000,40.61,20240805,0.73,N,253450,500,150 억,,2548272,N,N,123,N,00,N 20241125,141126,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46600,2100,2,4.72,11714577050,250061,169.01,44700,47750,44700,57800,31150,44500,46846.88,8.48,0,36194,46466,45482,44766,43782,43066,45125,43425,150,13300,500,33820,50,1,30058498,14007,46.55,1.98,12,0.83,1001.00,23546.00,56900,20231124,-18.10,33000,20240805,41.21,52600,-11.41,20240103,33000,41.21,20240805,56400,-17.38,20231127,33000,41.21,20240805,0.73,N,253450,500,150 억,,2548272,N,N,123,N,00,N diff --git a/253590/price/prices-20241101.csv b/253590/price/prices-20241101.csv index 9357a9d9afd3..571d1e07e4a3 100644 --- a/253590/price/prices-20241101.csv +++ b/253590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161120,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10250,-100,5,-0.97,3224583770,314860,48.31,10360,10500,10100,13450,7250,10350,10241.29,0.00,0,19555,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4497,53.66,4.83,12,0.72,191.00,2123.00,17270,20240704,-40.65,3790,20231206,170.45,17270,-40.65,20240704,7420,38.14,20240909,17270,-40.65,20240704,3790,170.45,20231206,4.11,N,253590,100,43 억,,0,N,N,1413,N,00,N +20241126,151132,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10250,-100,5,-0.97,3075077940,300270,46.08,10360,10500,10100,13450,7250,10350,10241.01,0.00,0,18006,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4497,53.66,4.83,12,0.68,191.00,2123.00,17270,20240704,-40.65,3790,20231206,170.45,17270,-40.65,20240704,7420,38.14,20240909,17270,-40.65,20240704,3790,170.45,20231206,4.11,N,253590,100,43 억,,0,N,N,355,N,00,N +20241126,141133,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10200,-150,5,-1.45,2682484450,261818,40.17,10360,10500,10100,13450,7250,10350,10245.57,0.00,0,-3878,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4475,53.40,4.80,12,0.60,191.00,2123.00,17270,20240704,-40.94,3790,20231206,169.13,17270,-40.94,20240704,7420,37.47,20240909,17270,-40.94,20240704,3790,169.13,20231206,4.11,N,253590,100,43 억,,0,N,N,355,N,00,N +20241126,131128,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10120,-230,5,-2.22,2407606150,234750,36.02,10360,10500,10100,13450,7250,10350,10256.00,0.00,0,-16072,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4440,52.98,4.77,12,0.54,191.00,2123.00,17270,20240704,-41.40,3790,20231206,167.02,17270,-41.40,20240704,7420,36.39,20240909,17270,-41.40,20240704,3790,167.02,20231206,4.11,N,253590,100,43 억,,0,N,N,355,N,00,N +20241126,121135,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10170,-180,5,-1.74,1986039880,193184,29.64,10360,10500,10160,13450,7250,10350,10280.52,0.00,0,-23332,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4461,53.25,4.79,12,0.44,191.00,2123.00,17270,20240704,-41.11,3790,20231206,168.34,17270,-41.11,20240704,7420,37.06,20240909,17270,-41.11,20240704,3790,168.34,20231206,4.11,N,253590,100,43 억,,0,N,N,355,N,00,N +20241126,111138,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10200,-150,5,-1.45,1610111920,156257,23.98,10360,10500,10200,13450,7250,10350,10304.23,0.00,0,-23047,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4475,53.40,4.80,12,0.36,191.00,2123.00,17270,20240704,-40.94,3790,20231206,169.13,17270,-40.94,20240704,7420,37.47,20240909,17270,-40.94,20240704,3790,169.13,20231206,4.11,N,253590,100,43 억,,0,N,N,355,N,00,N +20241126,101148,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10300,-50,5,-0.48,1236920510,119797,18.38,10360,10500,10200,13450,7250,10350,10325.12,0.00,0,-19000,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4519,53.93,4.85,12,0.27,191.00,2123.00,17270,20240704,-40.36,3790,20231206,171.77,17270,-40.36,20240704,7420,38.81,20240909,17270,-40.36,20240704,3790,171.77,20231206,4.11,N,253590,100,43 억,,0,N,N,355,N,00,N +20241126,091136,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10340,-10,5,-0.10,478445880,46417,7.12,10360,10500,10200,13450,7250,10350,10307.47,0.00,0,-6544,10776,10562,10326,10112,9876,10445,9995,44,3100,100,6410,10,1,43869164,4536,54.14,4.87,12,0.11,191.00,2123.00,17270,20240704,-40.13,3790,20231206,172.82,17270,-40.13,20240704,7420,39.35,20240909,17270,-40.13,20240704,3790,172.82,20231206,4.11,N,253590,100,43 억,,0,N,N,355,N,00,N 20241125,161106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10350,200,2,1.97,6661917510,643894,76.41,10400,10540,10090,13190,7110,10150,10346.30,0.00,0,31706,10483,10316,10013,9846,9543,10400,9930,44,3040,100,6290,10,1,43869164,4540,54.19,4.88,12,1.47,191.00,2123.00,17270,20240704,-40.07,3790,20231206,173.09,17270,-40.07,20240704,7420,39.49,20240909,17270,-40.07,20240704,3790,173.09,20231206,4.19,N,253590,100,43 억,,0,N,N,355,N,00,N 20241125,151129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10340,190,2,1.87,6478626370,626176,74.31,10400,10540,10090,13190,7110,10150,10346.35,0.00,0,26154,10483,10316,10013,9846,9543,10400,9930,44,3040,100,6290,10,1,43869164,4536,54.14,4.87,12,1.43,191.00,2123.00,17270,20240704,-40.13,3790,20231206,172.82,17270,-40.13,20240704,7420,39.35,20240909,17270,-40.13,20240704,3790,172.82,20231206,4.19,N,253590,100,43 억,,0,N,N,481,N,00,N 20241125,141126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10380,230,2,2.27,5759527370,556586,66.05,10400,10540,10090,13190,7110,10150,10347.97,0.00,0,-4543,10483,10316,10013,9846,9543,10400,9930,44,3040,100,6290,10,1,43869164,4554,54.35,4.89,12,1.27,191.00,2123.00,17270,20240704,-39.90,3790,20231206,173.88,17270,-39.90,20240704,7420,39.89,20240909,17270,-39.90,20240704,3790,173.88,20231206,4.19,N,253590,100,43 억,,0,N,N,481,N,00,N diff --git a/253610/price/prices-20241101.csv b/253610/price/prices-20241101.csv index b5021f796cc1..3bcca9c69938 100644 --- a/253610/price/prices-20241101.csv +++ b/253610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161120,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-147,5,-12.28,3144303,2901,234.71,1035,1222,1020,1376,1018,1197,1083.87,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,106,-2.54,17.21,12,0.03,-413.00,61.00,2195,20231228,-52.16,915,20241008,14.75,2170,-51.61,20240321,915,14.75,20241008,2195,-52.16,20231228,915,14.75,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241126,151132,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-147,5,-12.28,3144303,2901,234.71,1035,1222,1020,1376,1018,1197,1083.87,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,106,-2.54,17.21,12,0.03,-413.00,61.00,2195,20231228,-52.16,915,20241008,14.75,2170,-51.61,20240321,915,14.75,20241008,2195,-52.16,20231228,915,14.75,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241126,141133,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-147,5,-12.28,3092853,2852,230.74,1035,1222,1020,1376,1018,1197,1084.45,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,106,-2.54,17.21,12,0.03,-413.00,61.00,2195,20231228,-52.16,915,20241008,14.75,2170,-51.61,20240321,915,14.75,20241008,2195,-52.16,20231228,915,14.75,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241126,131128,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-97,5,-8.10,2644503,2425,196.20,1035,1222,1020,1376,1018,1197,1090.52,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,111,-2.66,18.03,12,0.02,-413.00,61.00,2195,20231228,-49.89,915,20241008,20.22,2170,-49.31,20240321,915,20.22,20241008,2195,-49.89,20231228,915,20.22,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241126,121135,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-97,5,-8.10,2644503,2425,196.20,1035,1222,1020,1376,1018,1197,1090.52,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,111,-2.66,18.03,12,0.02,-413.00,61.00,2195,20231228,-49.89,915,20241008,20.22,2170,-49.31,20240321,915,20.22,20241008,2195,-49.89,20231228,915,20.22,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241126,111138,57,100.00,KONEX,,,N,N,N,N, ,N,1220,23,2,1.92,1003313,823,66.59,1035,1222,1035,1376,1018,1197,1219.09,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,123,-2.95,20.00,12,0.01,-413.00,61.00,2195,20231228,-44.42,915,20241008,33.33,2170,-43.78,20240321,915,33.33,20241008,2195,-44.42,20231228,915,33.33,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241126,101148,57,100.00,KONEX,,,N,N,N,N, ,N,1222,25,2,2.09,3292,3,0.24,1035,1222,1035,1376,1018,1197,1097.33,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,123,-2.96,20.03,12,0.00,-413.00,61.00,2195,20231228,-44.33,915,20241008,33.55,2170,-43.69,20240321,915,33.55,20241008,2195,-44.33,20231228,915,33.55,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241126,091136,57,100.00,KONEX,,,N,N,N,N, ,N,1197,0,3,0.00,0,0,0.00,0,0,0,1376,1018,1197,0.00,0.00,0,0,1307,1251,1143,1087,979,1198,1034,51,179,500,710,1,1,10104305,121,-2.90,19.62,12,0.00,-413.00,61.00,2195,20231228,-45.47,915,20241008,30.82,2170,-44.84,20240321,915,30.82,20241008,2195,-45.47,20231228,915,30.82,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241125,161106,57,100.00,KONEX,,,N,N,N,N, ,N,1197,-20,5,-1.64,1362488,1236,147.85,1199,1199,1035,1399,1035,1217,1102.34,0.00,0,0,1345,1281,1153,1089,961,1313,1121,51,182,500,730,1,1,10104305,121,-2.90,19.62,12,0.01,-413.00,61.00,2195,20231228,-45.47,915,20241008,30.82,2170,-44.84,20240321,915,30.82,20241008,2195,-45.47,20231228,915,30.82,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241125,151129,57,100.00,KONEX,,,N,N,N,N, ,N,1198,-19,5,-1.56,1329044,1204,144.02,1199,1199,1035,1399,1035,1217,1103.86,0.00,0,0,1345,1281,1153,1089,961,1313,1121,51,182,500,730,1,1,10104305,121,-2.90,19.64,12,0.01,-413.00,61.00,2195,20231228,-45.42,915,20241008,30.93,2170,-44.79,20240321,915,30.93,20241008,2195,-45.42,20231228,915,30.93,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241125,141126,57,100.00,KONEX,,,N,N,N,N, ,N,1198,-19,5,-1.56,1329044,1204,144.02,1199,1199,1035,1399,1035,1217,1103.86,0.00,0,0,1345,1281,1153,1089,961,1313,1121,51,182,500,730,1,1,10104305,121,-2.90,19.64,12,0.01,-413.00,61.00,2195,20231228,-45.42,915,20241008,30.93,2170,-44.79,20240321,915,30.93,20241008,2195,-45.42,20231228,915,30.93,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20241101.csv b/253840/price/prices-20241101.csv index afaaae947647..ef812b2457bb 100644 --- a/253840/price/prices-20241101.csv +++ b/253840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,80,2,1.41,357823270,62758,120.67,5640,5760,5640,7370,3970,5670,5701.62,2.38,0,16111,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,963,-5.55,0.77,12,0.37,-1036.00,7433.00,11500,20240819,-50.00,4700,20240719,22.34,11500,-50.00,20240819,4700,22.34,20240719,11500,-50.00,20240819,4700,22.34,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N +20241126,151133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5760,90,2,1.59,348424440,61125,117.53,5640,5760,5640,7370,3970,5670,5700.20,2.38,0,16112,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,964,-5.56,0.77,12,0.37,-1036.00,7433.00,11500,20240819,-49.91,4700,20240719,22.55,11500,-49.91,20240819,4700,22.55,20240719,11500,-49.91,20240819,4700,22.55,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N +20241126,141134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,50,2,0.88,294176740,51669,99.35,5640,5750,5640,7370,3970,5670,5693.49,2.38,0,8930,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,958,-5.52,0.77,12,0.31,-1036.00,7433.00,11500,20240819,-50.26,4700,20240719,21.70,11500,-50.26,20240819,4700,21.70,20240719,11500,-50.26,20240819,4700,21.70,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N +20241126,131129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,40,2,0.71,259877470,45671,87.82,5640,5750,5640,7370,3970,5670,5690.21,2.38,0,7509,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,956,-5.51,0.77,12,0.27,-1036.00,7433.00,11500,20240819,-50.35,4700,20240719,21.49,11500,-50.35,20240819,4700,21.49,20240719,11500,-50.35,20240819,4700,21.49,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N +20241126,121135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,-10,5,-0.18,232277250,40831,78.51,5640,5750,5640,7370,3970,5670,5688.75,2.38,0,5382,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,948,-5.46,0.76,12,0.24,-1036.00,7433.00,11500,20240819,-50.78,4700,20240719,20.43,11500,-50.78,20240819,4700,20.43,20240719,11500,-50.78,20240819,4700,20.43,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N +20241126,111138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,20,2,0.35,215232280,37822,72.72,5640,5750,5640,7370,3970,5670,5690.66,2.38,0,4429,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,953,-5.49,0.77,12,0.23,-1036.00,7433.00,11500,20240819,-50.52,4700,20240719,21.06,11500,-50.52,20240819,4700,21.06,20240719,11500,-50.52,20240819,4700,21.06,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N +20241126,101148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,0,3,0.00,189832280,33353,64.13,5640,5750,5640,7370,3970,5670,5691.61,2.38,0,4261,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,949,-5.47,0.76,12,0.20,-1036.00,7433.00,11500,20240819,-50.70,4700,20240719,20.64,11500,-50.70,20240819,4700,20.64,20240719,11500,-50.70,20240819,4700,20.64,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N +20241126,091136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,50,2,0.88,54801750,9665,18.58,5640,5730,5640,7370,3970,5670,5670.12,2.38,0,3954,5803,5736,5653,5586,5503,5770,5620,84,1700,500,3510,10,1,16743200,958,-5.52,0.77,12,0.06,-1036.00,7433.00,11500,20240819,-50.26,4700,20240719,21.70,11500,-50.26,20240819,4700,21.70,20240719,11500,-50.26,20240819,4700,21.70,20240719,2.25,N,253840,500,83 억,,397731,N,N,0,N,00,N 20241125,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,50,2,0.89,292774280,51625,85.82,5630,5720,5570,7300,3940,5620,5671.17,2.28,0,16858,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,949,-5.47,0.76,12,0.31,-1036.00,7433.00,11500,20240819,-50.70,4700,20240719,20.64,11500,-50.70,20240819,4700,20.64,20240719,11500,-50.70,20240819,4700,20.64,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N 20241125,151130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,30,2,0.53,260811770,45978,76.44,5630,5720,5570,7300,3940,5620,5672.53,2.28,0,14822,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,946,-5.45,0.76,12,0.27,-1036.00,7433.00,11500,20240819,-50.87,4700,20240719,20.21,11500,-50.87,20240819,4700,20.21,20240719,11500,-50.87,20240819,4700,20.21,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N 20241125,141127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,50,2,0.89,214986350,37874,62.96,5630,5720,5570,7300,3940,5620,5676.36,2.28,0,11668,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,949,-5.47,0.76,12,0.23,-1036.00,7433.00,11500,20240819,-50.70,4700,20240719,20.64,11500,-50.70,20240819,4700,20.64,20240719,11500,-50.70,20240819,4700,20.64,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N diff --git a/254120/price/prices-20241101.csv b/254120/price/prices-20241101.csv index 46e14789ae6e..96c1250f130c 100644 --- a/254120/price/prices-20241101.csv +++ b/254120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1537,12,2,0.79,102637245,66950,106.57,1538,1541,1517,1982,1068,1525,1533.04,1.19,0,2757,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,473,-11.06,1.72,12,0.22,-139.00,894.00,2980,20240613,-48.42,1350,20241115,13.85,2980,-48.42,20240613,1350,13.85,20241115,2980,-48.42,20240613,1350,13.85,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N +20241126,151133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1532,7,2,0.46,90942117,59332,94.45,1538,1541,1517,1982,1068,1525,1532.77,1.19,0,-2850,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,471,-11.02,1.71,12,0.19,-139.00,894.00,2980,20240613,-48.59,1350,20241115,13.48,2980,-48.59,20240613,1350,13.48,20241115,2980,-48.59,20240613,1350,13.48,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N +20241126,141134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1535,10,2,0.66,85793069,55967,89.09,1538,1541,1517,1982,1068,1525,1532.92,1.19,0,-2503,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,472,-11.04,1.72,12,0.18,-139.00,894.00,2980,20240613,-48.49,1350,20241115,13.70,2980,-48.49,20240613,1350,13.70,20241115,2980,-48.49,20240613,1350,13.70,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N +20241126,131129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,0,3,0.00,81613498,53237,84.74,1538,1541,1517,1982,1068,1525,1533.02,1.19,0,-3893,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,469,-10.97,1.71,12,0.17,-139.00,894.00,2980,20240613,-48.83,1350,20241115,12.96,2980,-48.83,20240613,1350,12.96,20241115,2980,-48.83,20240613,1350,12.96,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N +20241126,121136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1533,8,2,0.52,65049151,42407,67.50,1538,1541,1517,1982,1068,1525,1533.92,1.19,0,-3324,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,471,-11.03,1.71,12,0.14,-139.00,894.00,2980,20240613,-48.56,1350,20241115,13.56,2980,-48.56,20240613,1350,13.56,20241115,2980,-48.56,20240613,1350,13.56,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N +20241126,111139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1529,4,2,0.26,54083790,35236,56.09,1538,1541,1517,1982,1068,1525,1534.90,1.19,0,-2584,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,470,-11.00,1.71,12,0.11,-139.00,894.00,2980,20240613,-48.69,1350,20241115,13.26,2980,-48.69,20240613,1350,13.26,20241115,2980,-48.69,20240613,1350,13.26,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N +20241126,101148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1539,14,2,0.92,28519135,18584,29.58,1538,1541,1517,1982,1068,1525,1534.61,1.19,0,-1797,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,473,-11.07,1.72,12,0.06,-139.00,894.00,2980,20240613,-48.36,1350,20241115,14.00,2980,-48.36,20240613,1350,14.00,20241115,2980,-48.36,20240613,1350,14.00,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N +20241126,091136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1535,10,2,0.66,9785093,6400,10.19,1538,1538,1517,1982,1068,1525,1528.92,1.19,0,-3568,1551,1538,1514,1501,1477,1544,1507,31,457,100,1060,1,1,30754270,472,-11.04,1.72,12,0.02,-139.00,894.00,2980,20240613,-48.49,1350,20241115,13.70,2980,-48.49,20240613,1350,13.70,20241115,2980,-48.49,20240613,1350,13.70,20241115,0.47,N,254120,100,30 억,,365428,N,N,0,N,00,N 20241125,161107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,35,2,2.35,95412971,62779,67.68,1490,1527,1490,1937,1043,1490,1519.82,1.16,0,10325,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.97,1.71,12,0.20,-139.00,894.00,2980,20240613,-48.83,1350,20241115,12.96,2980,-48.83,20240613,1350,12.96,20241115,2980,-48.83,20240613,1350,12.96,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N 20241125,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,35,2,2.35,89487449,58889,63.49,1490,1527,1490,1937,1043,1490,1519.60,1.16,0,10706,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.97,1.71,12,0.19,-139.00,894.00,2980,20240613,-48.83,1350,20241115,12.96,2980,-48.83,20240613,1350,12.96,20241115,2980,-48.83,20240613,1350,12.96,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N 20241125,141127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1524,34,2,2.28,66221781,43592,47.00,1490,1527,1490,1937,1043,1490,1519.13,1.16,0,11303,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.96,1.70,12,0.14,-139.00,894.00,2980,20240613,-48.86,1350,20241115,12.89,2980,-48.86,20240613,1350,12.89,20241115,2980,-48.86,20240613,1350,12.89,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N diff --git a/254160/price/prices-20241101.csv b/254160/price/prices-20241101.csv index 9c59006d2b7f..3100cf98016e 100644 --- a/254160/price/prices-20241101.csv +++ b/254160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161121,57,100.00,KONEX,,,N,N,N,N, ,N,2295,295,2,14.75,2295,1,0.00,2295,2295,2295,2300,1700,2000,2295.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,118,-6.02,2.31,12,0.00,-381.00,995.00,3400,20240521,-32.50,1956,20240123,17.33,3400,-32.50,20240521,1956,17.33,20240123,3400,-32.50,20240521,1956,17.33,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241126,151133,57,100.00,KONEX,,,N,N,N,N, ,N,2295,295,2,14.75,2295,1,0.00,2295,2295,2295,2300,1700,2000,2295.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,118,-6.02,2.31,12,0.00,-381.00,995.00,3400,20240521,-32.50,1956,20240123,17.33,3400,-32.50,20240521,1956,17.33,20240123,3400,-32.50,20240521,1956,17.33,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241126,141134,57,100.00,KONEX,,,N,N,N,N, ,N,2295,295,2,14.75,2295,1,0.00,2295,2295,2295,2300,1700,2000,2295.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,118,-6.02,2.31,12,0.00,-381.00,995.00,3400,20240521,-32.50,1956,20240123,17.33,3400,-32.50,20240521,1956,17.33,20240123,3400,-32.50,20240521,1956,17.33,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241126,131129,57,100.00,KONEX,,,N,N,N,N, ,N,2295,295,2,14.75,2295,1,0.00,2295,2295,2295,2300,1700,2000,2295.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,118,-6.02,2.31,12,0.00,-381.00,995.00,3400,20240521,-32.50,1956,20240123,17.33,3400,-32.50,20240521,1956,17.33,20240123,3400,-32.50,20240521,1956,17.33,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241126,121136,57,100.00,KONEX,,,N,N,N,N, ,N,2295,295,2,14.75,2295,1,0.00,2295,2295,2295,2300,1700,2000,2295.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,118,-6.02,2.31,12,0.00,-381.00,995.00,3400,20240521,-32.50,1956,20240123,17.33,3400,-32.50,20240521,1956,17.33,20240123,3400,-32.50,20240521,1956,17.33,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241126,111139,57,100.00,KONEX,,,N,N,N,N, ,N,2295,295,2,14.75,2295,1,0.00,2295,2295,2295,2300,1700,2000,2295.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,118,-6.02,2.31,12,0.00,-381.00,995.00,3400,20240521,-32.50,1956,20240123,17.33,3400,-32.50,20240521,1956,17.33,20240123,3400,-32.50,20240521,1956,17.33,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241126,101149,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1956,20240123,2.25,3400,-41.18,20240521,1956,2.25,20240123,3400,-41.18,20240521,1956,2.25,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241126,091137,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1956,20240123,2.25,3400,-41.18,20240521,1956,2.25,20240123,3400,-41.18,20240521,1956,2.25,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241125,161107,57,100.00,KONEX,,,N,N,N,N, ,N,2000,34,2,1.73,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1956,20240123,2.25,3400,-41.18,20240521,1956,2.25,20240123,3400,-41.18,20240521,1956,2.25,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241125,151130,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241125,141127,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20241101.csv b/254490/price/prices-20241101.csv index d130514b9e6e..4845599936c8 100644 --- a/254490/price/prices-20241101.csv +++ b/254490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161121,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12810,-150,5,-1.16,488249950,38168,71.59,12800,12960,12630,16840,9080,12960,12792.08,0.27,0,-881,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1850,36.08,2.31,12,0.26,355.00,5554.00,26000,20231214,-50.73,9790,20240805,30.85,25100,-48.96,20240104,9790,30.85,20240805,26000,-50.73,20231214,9790,30.85,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N +20241126,151134,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12870,-90,5,-0.69,470763880,36808,69.03,12800,12960,12630,16840,9080,12960,12789.67,0.27,0,-1740,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1858,36.25,2.32,12,0.25,355.00,5554.00,26000,20231214,-50.50,9790,20240805,31.46,25100,-48.73,20240104,9790,31.46,20240805,26000,-50.50,20231214,9790,31.46,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N +20241126,141135,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12850,-110,5,-0.85,420838580,32928,61.76,12800,12960,12630,16840,9080,12960,12780.51,0.27,0,-4415,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1855,36.20,2.31,12,0.23,355.00,5554.00,26000,20231214,-50.58,9790,20240805,31.26,25100,-48.80,20240104,9790,31.26,20240805,26000,-50.58,20231214,9790,31.26,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N +20241126,131130,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12850,-110,5,-0.85,377255350,29517,55.36,12800,12960,12630,16840,9080,12960,12780.89,0.27,0,-5204,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1855,36.20,2.31,12,0.20,355.00,5554.00,26000,20231214,-50.58,9790,20240805,31.26,25100,-48.80,20240104,9790,31.26,20240805,26000,-50.58,20231214,9790,31.26,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N +20241126,121137,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12800,-160,5,-1.23,338740670,26516,49.73,12800,12960,12630,16840,9080,12960,12774.88,0.27,0,-6638,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1848,36.06,2.30,12,0.18,355.00,5554.00,26000,20231214,-50.77,9790,20240805,30.75,25100,-49.00,20240104,9790,30.75,20240805,26000,-50.77,20231214,9790,30.75,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N +20241126,111139,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12790,-170,5,-1.31,316618370,24784,46.48,12800,12960,12630,16840,9080,12960,12775.04,0.27,0,-6724,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1847,36.03,2.30,12,0.17,355.00,5554.00,26000,20231214,-50.81,9790,20240805,30.64,25100,-49.04,20240104,9790,30.64,20240805,26000,-50.81,20231214,9790,30.64,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N +20241126,101149,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12710,-250,5,-1.93,289293610,22645,42.47,12800,12960,12630,16840,9080,12960,12775.08,0.27,0,-7712,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1835,35.80,2.29,12,0.16,355.00,5554.00,26000,20231214,-51.12,9790,20240805,29.83,25100,-49.36,20240104,9790,29.83,20240805,26000,-51.12,20231214,9790,29.83,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N +20241126,091137,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12750,-210,5,-1.62,90608210,7132,13.38,12800,12960,12630,16840,9080,12960,12704.10,0.27,0,-1514,13433,13196,12953,12716,12473,13315,12835,14,3880,100,9330,10,1,14438000,1841,35.92,2.30,12,0.05,355.00,5554.00,26000,20231214,-50.96,9790,20240805,30.23,25100,-49.20,20240104,9790,30.23,20240805,26000,-50.96,20231214,9790,30.23,20240805,3.05,N,254490,100,14 억,,38485,N,N,0,N,00,N 20241125,161107,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12960,330,2,2.61,665201750,51506,111.67,12800,13190,12710,16410,8850,12630,12915.76,0.21,0,8567,13203,12916,12713,12426,12223,13060,12570,14,3780,100,9090,10,1,14438000,1871,36.51,2.33,12,0.36,355.00,5554.00,26000,20231214,-50.15,9790,20240805,32.38,25100,-48.37,20240104,9790,32.38,20240805,26000,-50.15,20231214,9790,32.38,20240805,3.06,N,254490,100,14 억,,29942,N,N,0,N,00,N 20241125,151131,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12950,320,2,2.53,642948990,49787,107.95,12800,13190,12710,16410,8850,12630,12914.85,0.21,0,8540,13203,12916,12713,12426,12223,13060,12570,14,3780,100,9090,10,1,14438000,1870,36.48,2.33,12,0.34,355.00,5554.00,26000,20231214,-50.19,9790,20240805,32.28,25100,-48.41,20240104,9790,32.28,20240805,26000,-50.19,20231214,9790,32.28,20240805,3.06,N,254490,100,14 억,,29942,N,N,0,N,00,N 20241125,141127,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12900,270,2,2.14,562923660,43572,94.47,12800,13190,12710,16410,8850,12630,12920.38,0.21,0,5773,13203,12916,12713,12426,12223,13060,12570,14,3780,100,9090,10,1,14438000,1863,36.34,2.32,12,0.30,355.00,5554.00,26000,20231214,-50.38,9790,20240805,31.77,25100,-48.61,20240104,9790,31.77,20240805,26000,-50.38,20231214,9790,31.77,20240805,3.06,N,254490,100,14 억,,29942,N,N,0,N,00,N diff --git a/255220/price/prices-20241101.csv b/255220/price/prices-20241101.csv index da360b5504e4..eeb5b5ecea39 100644 --- a/255220/price/prices-20241101.csv +++ b/255220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3535,45,2,1.29,31929712365,9000359,49.56,3545,3630,3435,4535,2445,3490,3547.65,1.66,0,-511331,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3389,-6.04,3.08,12,9.39,-585.00,1146.00,4005,20240731,-11.74,1034,20231117,241.88,4005,-11.74,20240731,1212,191.67,20240125,4005,-11.74,20240731,1171,201.88,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N +20241126,151134,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3545,55,2,1.58,30862519420,8699063,47.90,3545,3630,3435,4535,2445,3490,3547.80,1.66,0,-497971,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3399,-6.06,3.09,12,9.07,-585.00,1146.00,4005,20240731,-11.49,1034,20231117,242.84,4005,-11.49,20240731,1212,192.49,20240125,4005,-11.49,20240731,1171,202.73,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N +20241126,141135,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3545,55,2,1.58,28727868740,8095093,44.57,3545,3630,3435,4535,2445,3490,3548.80,1.66,0,-594609,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3399,-6.06,3.09,12,8.44,-585.00,1146.00,4005,20240731,-11.49,1034,20231117,242.84,4005,-11.49,20240731,1212,192.49,20240125,4005,-11.49,20240731,1171,202.73,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N +20241126,131130,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3510,20,2,0.57,27122511270,7640599,42.07,3545,3630,3435,4535,2445,3490,3549.79,1.66,0,-586374,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3365,-6.00,3.06,12,7.97,-585.00,1146.00,4005,20240731,-12.36,1034,20231117,239.46,4005,-12.36,20240731,1212,189.60,20240125,4005,-12.36,20240731,1171,199.74,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N +20241126,121137,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3530,40,2,1.15,25668648645,7226944,39.79,3545,3630,3435,4535,2445,3490,3551.80,1.66,0,-563410,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3385,-6.03,3.08,12,7.54,-585.00,1146.00,4005,20240731,-11.86,1034,20231117,241.39,4005,-11.86,20240731,1212,191.25,20240125,4005,-11.86,20240731,1171,201.45,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N +20241126,111139,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,50,2,1.43,24438068340,6878986,37.88,3545,3630,3435,4535,2445,3490,3552.57,1.66,0,-559793,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3394,-6.05,3.09,12,7.17,-585.00,1146.00,4005,20240731,-11.61,1034,20231117,242.36,4005,-11.61,20240731,1212,192.08,20240125,4005,-11.61,20240731,1171,202.31,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N +20241126,101149,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3575,85,2,2.44,20110104615,5663077,31.18,3545,3630,3435,4535,2445,3490,3551.09,1.66,0,-601797,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3428,-6.11,3.12,12,5.91,-585.00,1146.00,4005,20240731,-10.74,1034,20231117,245.74,4005,-10.74,20240731,1212,194.97,20240125,4005,-10.74,20240731,1171,205.29,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N +20241126,091137,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3580,90,2,2.58,6956173155,1952095,10.75,3545,3605,3520,4535,2445,3490,3563.44,1.66,0,-594243,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3433,-6.12,3.12,12,2.04,-585.00,1146.00,4005,20240731,-10.61,1034,20231117,246.23,4005,-10.61,20240731,1212,195.38,20240125,4005,-10.61,20240731,1171,205.72,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N 20241125,161107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3490,190,2,5.76,63270104770,17920754,272.04,3430,3665,3350,4290,2310,3300,3530.62,0.73,0,911477,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3346,-5.97,3.05,12,18.69,-585.00,1146.00,4005,20240731,-12.86,1034,20231117,237.52,4005,-12.86,20240731,1212,187.95,20240125,4005,-12.86,20240731,1171,198.04,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N 20241125,151131,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3465,165,2,5.00,61308660840,17355804,263.47,3430,3665,3350,4290,2310,3300,3532.47,0.73,0,863855,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3322,-5.92,3.02,12,18.10,-585.00,1146.00,4005,20240731,-13.48,1034,20231117,235.11,4005,-13.48,20240731,1212,185.89,20240125,4005,-13.48,20240731,1171,195.90,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N 20241125,141128,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3520,220,2,6.67,54630540090,15443352,234.44,3430,3665,3350,4290,2310,3300,3537.50,0.73,0,621203,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3375,-6.02,3.07,12,16.11,-585.00,1146.00,4005,20240731,-12.11,1034,20231117,240.43,4005,-12.11,20240731,1212,190.43,20240125,4005,-12.11,20240731,1171,200.60,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N diff --git a/255440/price/prices-20241101.csv b/255440/price/prices-20241101.csv index 0329de8d9e8c..f001f8eb52b6 100644 --- a/255440/price/prices-20241101.csv +++ b/255440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,50,2,0.50,34745370,3469,19.58,10090,10090,9900,13000,7000,10000,10016.19,0.12,0,-491,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1312,-38.51,0.84,12,0.03,-261.00,12023.00,13400,20240405,-25.00,6650,20240909,51.13,13400,-25.00,20240405,6650,51.13,20240909,13400,-25.00,20240405,6650,51.13,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N +20241126,151134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,50,2,0.50,23242640,2324,13.12,10090,10090,9900,13000,7000,10000,10001.16,0.12,0,-91,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1312,-38.51,0.84,12,0.02,-261.00,12023.00,13400,20240405,-25.00,6650,20240909,51.13,13400,-25.00,20240405,6650,51.13,20240909,13400,-25.00,20240405,6650,51.13,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N +20241126,141135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,50,2,0.50,21474080,2148,12.12,10090,10090,9900,13000,7000,10000,9997.18,0.12,0,-91,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1312,-38.51,0.84,12,0.02,-261.00,12023.00,13400,20240405,-25.00,6650,20240909,51.13,13400,-25.00,20240405,6650,51.13,20240909,13400,-25.00,20240405,6650,51.13,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N +20241126,131130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,50,2,0.50,20232880,2024,11.42,10090,10090,9900,13000,7000,10000,9996.40,0.12,0,-91,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1312,-38.51,0.84,12,0.02,-261.00,12023.00,13400,20240405,-25.00,6650,20240909,51.13,13400,-25.00,20240405,6650,51.13,20240909,13400,-25.00,20240405,6650,51.13,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N +20241126,121137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10080,80,2,0.80,18391700,1841,10.39,10090,10090,9900,13000,7000,10000,9989.79,0.12,0,-90,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1316,-38.62,0.84,12,0.01,-261.00,12023.00,13400,20240405,-24.78,6650,20240909,51.58,13400,-24.78,20240405,6650,51.58,20240909,13400,-24.78,20240405,6650,51.58,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N +20241126,111140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10080,80,2,0.80,18220380,1824,10.29,10090,10090,9900,13000,7000,10000,9988.95,0.12,0,-88,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1316,-38.62,0.84,12,0.01,-261.00,12023.00,13400,20240405,-24.78,6650,20240909,51.58,13400,-24.78,20240405,6650,51.58,20240909,13400,-24.78,20240405,6650,51.58,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N +20241126,101150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9930,-70,5,-0.70,3825310,383,2.16,10090,10090,9930,13000,7000,10000,9986.00,0.12,0,-25,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1297,-38.05,0.83,12,0.00,-261.00,12023.00,13400,20240405,-25.90,6650,20240909,49.32,13400,-25.90,20240405,6650,49.32,20240909,13400,-25.90,20240405,6650,49.32,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N +20241126,091138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10060,60,2,0.60,1582100,158,0.89,10090,10090,10000,13000,7000,10000,10019.09,0.12,0,-83,10573,10286,10143,9856,9713,10215,9785,66,3000,500,6200,10,1,13058000,1314,-38.54,0.84,12,0.00,-261.00,12023.00,13400,20240405,-24.93,6650,20240909,51.28,13400,-24.93,20240405,6650,51.28,20240909,13400,-24.93,20240405,6650,51.28,20240909,0.78,N,255440,500,65 억,,15152,N,N,0,N,00,N 20241125,161108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10000,-430,5,-4.12,179573720,17719,200.71,10330,10430,10000,13550,7310,10430,10134.54,0.12,0,-227,10663,10546,10413,10296,10163,10480,10230,66,3120,500,6460,10,1,13058000,1306,-38.31,0.83,12,0.14,-261.00,12023.00,13400,20240405,-25.37,6650,20240909,50.38,13400,-25.37,20240405,6650,50.38,20240909,13400,-25.37,20240405,6650,50.38,20240909,0.78,N,255440,500,65 억,,15777,N,N,0,N,00,N 20241125,151131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10030,-400,5,-3.84,144896070,14256,161.49,10330,10430,10020,13550,7310,10430,10163.87,0.12,0,52,10663,10546,10413,10296,10163,10480,10230,66,3120,500,6460,10,1,13058000,1310,-38.43,0.83,12,0.11,-261.00,12023.00,13400,20240405,-25.15,6650,20240909,50.83,13400,-25.15,20240405,6650,50.83,20240909,13400,-25.15,20240405,6650,50.83,20240909,0.78,N,255440,500,65 억,,15777,N,N,0,N,00,N 20241125,141128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10030,-400,5,-3.84,129606710,12732,144.22,10330,10430,10030,13550,7310,10430,10179.60,0.12,0,-205,10663,10546,10413,10296,10163,10480,10230,66,3120,500,6460,10,1,13058000,1310,-38.43,0.83,12,0.10,-261.00,12023.00,13400,20240405,-25.15,6650,20240909,50.83,13400,-25.15,20240405,6650,50.83,20240909,13400,-25.15,20240405,6650,50.83,20240909,0.78,N,255440,500,65 억,,15777,N,N,0,N,00,N diff --git a/256150/price/prices-20241101.csv b/256150/price/prices-20241101.csv index 27bd2f4e7978..f997a77b105c 100644 --- a/256150/price/prices-20241101.csv +++ b/256150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,-40,5,-0.62,38886080,6043,66.27,6370,6520,6370,8340,4500,6420,6434.90,0.40,0,-115,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,536,10.03,0.88,12,0.07,636.00,7268.00,7820,20240122,-18.41,6330,20241120,0.79,7820,-18.41,20240122,6330,0.79,20241120,7820,-18.41,20240122,6330,0.79,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N +20241126,151135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-50,5,-0.78,35656540,5537,60.72,6370,6520,6370,8340,4500,6420,6439.69,0.40,0,215,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,535,10.02,0.88,12,0.07,636.00,7268.00,7820,20240122,-18.54,6330,20241120,0.63,7820,-18.54,20240122,6330,0.63,20241120,7820,-18.54,20240122,6330,0.63,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N +20241126,141136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6460,40,2,0.62,13568500,2091,22.93,6370,6520,6370,8340,4500,6420,6489.00,0.40,0,-108,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,542,10.16,0.89,12,0.02,636.00,7268.00,7820,20240122,-17.39,6330,20241120,2.05,7820,-17.39,20240122,6330,2.05,20241120,7820,-17.39,20240122,6330,2.05,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N +20241126,131131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6460,40,2,0.62,13104030,2019,22.14,6370,6520,6370,8340,4500,6420,6490.36,0.40,0,-108,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,542,10.16,0.89,12,0.02,636.00,7268.00,7820,20240122,-17.39,6330,20241120,2.05,7820,-17.39,20240122,6330,2.05,20241120,7820,-17.39,20240122,6330,2.05,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N +20241126,121137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,70,2,1.09,13058800,2012,22.06,6370,6520,6370,8340,4500,6420,6490.46,0.40,0,-108,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,545,10.20,0.89,12,0.02,636.00,7268.00,7820,20240122,-17.01,6330,20241120,2.53,7820,-17.01,20240122,6330,2.53,20241120,7820,-17.01,20240122,6330,2.53,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N +20241126,111140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,60,2,0.93,12404310,1911,20.96,6370,6520,6370,8340,4500,6420,6491.00,0.40,0,-102,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,544,10.19,0.89,12,0.02,636.00,7268.00,7820,20240122,-17.14,6330,20241120,2.37,7820,-17.14,20240122,6330,2.37,20241120,7820,-17.14,20240122,6330,2.37,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N +20241126,101150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,60,2,0.93,7325730,1128,12.37,6370,6520,6370,8340,4500,6420,6494.44,0.40,0,-73,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,544,10.19,0.89,12,0.01,636.00,7268.00,7820,20240122,-17.14,6330,20241120,2.37,7820,-17.14,20240122,6330,2.37,20241120,7820,-17.14,20240122,6330,2.37,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N +20241126,091138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,-40,5,-0.62,356980,56,0.61,6370,6390,6370,8340,4500,6420,6374.64,0.40,0,-6,6520,6470,6410,6360,6300,6495,6385,42,1920,500,4750,10,1,8395000,536,10.03,0.88,12,0.00,636.00,7268.00,7820,20240122,-18.41,6330,20241120,0.79,7820,-18.41,20240122,6330,0.79,20241120,7820,-18.41,20240122,6330,0.79,20241120,0.53,N,256150,500,41 억,,33395,N,N,0,N,00,N 20241125,161108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,0,3,0.00,57322600,8960,289.13,6380,6460,6350,8340,4500,6420,6397.61,0.40,0,-152,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,539,10.09,0.88,12,0.11,636.00,7268.00,7820,20240122,-17.90,6330,20241120,1.42,7820,-17.90,20240122,6330,1.42,20241120,7820,-17.90,20240122,6330,1.42,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N 20241125,151132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,0,3,0.00,57110930,8927,288.06,6380,6460,6350,8340,4500,6420,6397.55,0.40,0,-133,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,539,10.09,0.88,12,0.11,636.00,7268.00,7820,20240122,-17.90,6330,20241120,1.42,7820,-17.90,20240122,6330,1.42,20241120,7820,-17.90,20240122,6330,1.42,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N 20241125,141128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-50,5,-0.78,55598230,8691,280.45,6380,6460,6350,8340,4500,6420,6397.22,0.40,0,16,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,535,10.02,0.88,12,0.10,636.00,7268.00,7820,20240122,-18.54,6330,20241120,0.63,7820,-18.54,20240122,6330,0.63,20241120,7820,-18.54,20240122,6330,0.63,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N diff --git a/256630/price/prices-20241101.csv b/256630/price/prices-20241101.csv index aa6fc580b56f..471f8a673c3b 100644 --- a/256630/price/prices-20241101.csv +++ b/256630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1158,7,2,0.61,22995026,19926,122.01,1152,1171,1147,1496,806,1151,1154.02,0.33,0,-13415,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,672,-10.25,0.90,12,0.03,-113.00,1288.00,2190,20240424,-47.12,1061,20240806,9.14,2190,-47.12,20240424,1061,9.14,20240806,2190,-47.12,20240424,1061,9.14,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N +20241126,151135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1166,15,2,1.30,20899046,18116,110.93,1152,1171,1147,1496,806,1151,1153.62,0.33,0,-13175,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,676,-10.32,0.91,12,0.03,-113.00,1288.00,2190,20240424,-46.76,1061,20240806,9.90,2190,-46.76,20240424,1061,9.90,20240806,2190,-46.76,20240424,1061,9.90,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N +20241126,141136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1149,-2,5,-0.17,17165923,14899,91.23,1152,1171,1147,1496,806,1151,1152.15,0.33,0,-12010,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,666,-10.17,0.89,12,0.03,-113.00,1288.00,2190,20240424,-47.53,1061,20240806,8.29,2190,-47.53,20240424,1061,8.29,20240806,2190,-47.53,20240424,1061,8.29,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N +20241126,131131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1148,-3,5,-0.26,14045670,12183,74.60,1152,1171,1148,1496,806,1151,1152.89,0.33,0,-9823,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,666,-10.16,0.89,12,0.02,-113.00,1288.00,2190,20240424,-47.58,1061,20240806,8.20,2190,-47.58,20240424,1061,8.20,20240806,2190,-47.58,20240424,1061,8.20,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N +20241126,121138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,9,2,0.78,4839697,4189,25.65,1152,1171,1151,1496,806,1151,1155.33,0.33,0,-1946,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,673,-10.27,0.90,12,0.01,-113.00,1288.00,2190,20240424,-47.03,1061,20240806,9.33,2190,-47.03,20240424,1061,9.33,20240806,2190,-47.03,20240424,1061,9.33,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N +20241126,111140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,0,3,0.00,2893913,2501,15.31,1152,1171,1151,1496,806,1151,1157.10,0.33,0,-560,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,668,-10.19,0.89,12,0.00,-113.00,1288.00,2190,20240424,-47.44,1061,20240806,8.48,2190,-47.44,20240424,1061,8.48,20240806,2190,-47.44,20240424,1061,8.48,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N +20241126,101150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1167,16,2,1.39,978005,839,5.14,1152,1171,1151,1496,806,1151,1165.68,0.33,0,-170,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,677,-10.33,0.91,12,0.00,-113.00,1288.00,2190,20240424,-46.71,1061,20240806,9.99,2190,-46.71,20240424,1061,9.99,20240806,2190,-46.71,20240424,1061,9.99,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N +20241126,091138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1168,17,2,1.48,135283,116,0.71,1152,1171,1151,1496,806,1151,1166.23,0.33,0,-2,1166,1158,1154,1146,1142,1156,1144,58,345,100,800,1,1,57997072,677,-10.34,0.91,12,0.00,-113.00,1288.00,2190,20240424,-46.67,1061,20240806,10.08,2190,-46.67,20240424,1061,10.08,20240806,2190,-46.67,20240424,1061,10.08,20240806,0.22,N,256630,100,57 억,,190420,N,N,0,N,00,N 20241125,161108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,-10,5,-0.86,18867298,16330,104.47,1156,1162,1150,1509,813,1161,1155.40,0.33,0,-217,1179,1170,1153,1144,1127,1174,1148,58,348,100,810,1,1,57997072,668,-10.19,0.89,12,0.03,-113.00,1288.00,2190,20240424,-47.44,1061,20240806,8.48,2190,-47.44,20240424,1061,8.48,20240806,2190,-47.44,20240424,1061,8.48,20240806,0.22,N,256630,100,57 억,,190637,N,N,0,N,00,N 20241125,151132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-1,5,-0.09,18357405,15887,101.64,1156,1162,1150,1509,813,1161,1155.50,0.33,0,-227,1179,1170,1153,1144,1127,1174,1148,58,348,100,810,1,1,57997072,673,-10.27,0.90,12,0.03,-113.00,1288.00,2190,20240424,-47.03,1061,20240806,9.33,2190,-47.03,20240424,1061,9.33,20240806,2190,-47.03,20240424,1061,9.33,20240806,0.22,N,256630,100,57 억,,190637,N,N,0,N,00,N 20241125,141129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1150,-11,5,-0.95,18198271,15749,100.75,1156,1162,1150,1509,813,1161,1155.52,0.33,0,-255,1179,1170,1153,1144,1127,1174,1148,58,348,100,810,1,1,57997072,667,-10.18,0.89,12,0.03,-113.00,1288.00,2190,20240424,-47.49,1061,20240806,8.39,2190,-47.49,20240424,1061,8.39,20240806,2190,-47.49,20240424,1061,8.39,20240806,0.22,N,256630,100,57 억,,190637,N,N,0,N,00,N diff --git a/256840/price/prices-20241101.csv b/256840/price/prices-20241101.csv index 2c421bbb6fea..f24e89bcc823 100644 --- a/256840/price/prices-20241101.csv +++ b/256840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161123,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4180,-30,5,-0.71,1722779010,410956,92.01,4210,4265,4150,5470,2950,4210,4192.16,3.69,0,-72530,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2839,11.06,1.33,12,0.61,378.00,3132.00,9410,20240321,-55.58,3300,20231201,26.67,9410,-55.58,20240321,3325,25.71,20240122,9410,-55.58,20240321,3300,26.67,20231201,1.75,N,256840,100,67 억,,2505499,N,N,371,N,00,N +20241126,151135,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4175,-35,5,-0.83,1664979920,397108,88.91,4210,4265,4150,5470,2950,4210,4192.76,3.69,0,-77608,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2835,11.04,1.33,12,0.58,378.00,3132.00,9410,20240321,-55.63,3300,20231201,26.52,9410,-55.63,20240321,3325,25.56,20240122,9410,-55.63,20240321,3300,26.52,20231201,1.75,N,256840,100,67 억,,2505499,N,N,164,N,00,N +20241126,141136,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4160,-50,5,-1.19,1458695065,347627,77.83,4210,4265,4150,5470,2950,4210,4196.15,3.69,0,-88857,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2825,11.01,1.33,12,0.51,378.00,3132.00,9410,20240321,-55.79,3300,20231201,26.06,9410,-55.79,20240321,3325,25.11,20240122,9410,-55.79,20240321,3300,26.06,20231201,1.75,N,256840,100,67 억,,2505499,N,N,164,N,00,N +20241126,131131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4175,-35,5,-0.83,1276388385,303794,68.02,4210,4265,4160,5470,2950,4210,4201.49,3.69,0,-63699,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2835,11.04,1.33,12,0.45,378.00,3132.00,9410,20240321,-55.63,3300,20231201,26.52,9410,-55.63,20240321,3325,25.56,20240122,9410,-55.63,20240321,3300,26.52,20231201,1.75,N,256840,100,67 억,,2505499,N,N,164,N,00,N +20241126,121138,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4175,-35,5,-0.83,984722040,233829,52.35,4210,4265,4170,5470,2950,4210,4211.29,3.69,0,-36706,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2835,11.04,1.33,12,0.34,378.00,3132.00,9410,20240321,-55.63,3300,20231201,26.52,9410,-55.63,20240321,3325,25.56,20240122,9410,-55.63,20240321,3300,26.52,20231201,1.75,N,256840,100,67 억,,2505499,N,N,164,N,00,N +20241126,111141,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,-10,5,-0.24,771907815,182987,40.97,4210,4265,4185,5470,2950,4210,4218.38,3.69,0,-18103,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2852,11.11,1.34,12,0.27,378.00,3132.00,9410,20240321,-55.37,3300,20231201,27.27,9410,-55.37,20240321,3325,26.32,20240122,9410,-55.37,20240321,3300,27.27,20231201,1.75,N,256840,100,67 억,,2505499,N,N,164,N,00,N +20241126,101151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,0,3,0.00,514841905,121810,27.27,4210,4265,4205,5470,2950,4210,4226.60,3.69,0,11470,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2859,11.14,1.34,12,0.18,378.00,3132.00,9410,20240321,-55.26,3300,20231201,27.58,9410,-55.26,20240321,3325,26.62,20240122,9410,-55.26,20240321,3300,27.58,20231201,1.75,N,256840,100,67 억,,2505499,N,N,164,N,00,N +20241126,091139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,40,2,0.95,152599255,36088,8.08,4210,4250,4205,5470,2950,4210,4228.53,3.69,0,17020,4320,4265,4205,4150,4090,4292,4177,68,1260,100,3030,5,1,67912443,2886,11.24,1.36,12,0.05,378.00,3132.00,9410,20240321,-54.84,3300,20231201,28.79,9410,-54.84,20240321,3325,27.82,20240122,9410,-54.84,20240321,3300,28.79,20231201,1.75,N,256840,100,67 억,,2505499,N,N,164,N,00,N 20241125,161109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,65,2,1.57,1856907935,440894,64.96,4150,4260,4145,5380,2905,4145,4211.70,3.48,0,144576,4351,4247,4196,4092,4041,4222,4067,68,1235,100,2980,5,1,67912443,2859,11.14,1.34,12,0.65,378.00,3132.00,9410,20240321,-55.26,3300,20231116,27.58,9410,-55.26,20240321,3325,26.62,20240122,9410,-55.26,20240321,3300,27.58,20231201,1.73,N,256840,100,67 억,,2361965,N,N,164,N,00,N 20241125,151132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4245,100,2,2.41,1668017655,396142,58.36,4150,4260,4145,5380,2905,4145,4210.66,3.48,0,131277,4351,4247,4196,4092,4041,4222,4067,68,1235,100,2980,5,1,67912443,2883,11.23,1.36,12,0.58,378.00,3132.00,9410,20240321,-54.89,3300,20231116,28.64,9410,-54.89,20240321,3325,27.67,20240122,9410,-54.89,20240321,3300,28.64,20231201,1.73,N,256840,100,67 억,,2361965,N,N,207,N,00,N 20241125,141129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,85,2,2.05,1290551615,307009,45.23,4150,4260,4145,5380,2905,4145,4203.63,3.48,0,103286,4351,4247,4196,4092,4041,4222,4067,68,1235,100,2980,5,1,67912443,2873,11.19,1.35,12,0.45,378.00,3132.00,9410,20240321,-55.05,3300,20231116,28.18,9410,-55.05,20240321,3325,27.22,20240122,9410,-55.05,20240321,3300,28.18,20231201,1.73,N,256840,100,67 억,,2361965,N,N,207,N,00,N diff --git a/256940/price/prices-20241101.csv b/256940/price/prices-20241101.csv index 979f8d0162cb..1665c9ca86fc 100644 --- a/256940/price/prices-20241101.csv +++ b/256940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,-30,5,-0.56,129376440,24463,72.43,5270,5350,5230,6920,3740,5330,5288.64,1.70,0,-12466,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,994,25.24,1.74,12,0.13,210.00,3053.00,8060,20240220,-34.24,4730,20240805,12.05,8060,-34.24,20240220,4730,12.05,20240805,8060,-34.24,20240220,4730,12.05,20240805,0.76,N,256940,500,93 억,,319552,N,N,312,N,00,N +20241126,151136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-20,5,-0.38,124393230,23520,69.64,5270,5350,5230,6920,3740,5330,5288.81,1.70,0,-12190,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,996,25.29,1.74,12,0.13,210.00,3053.00,8060,20240220,-34.12,4730,20240805,12.26,8060,-34.12,20240220,4730,12.26,20240805,8060,-34.12,20240220,4730,12.26,20240805,0.76,N,256940,500,93 억,,319552,N,N,5,N,00,N +20241126,141137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,-40,5,-0.75,114628020,21670,64.16,5270,5350,5230,6920,3740,5330,5289.69,1.70,0,-12091,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,992,25.19,1.73,12,0.12,210.00,3053.00,8060,20240220,-34.37,4730,20240805,11.84,8060,-34.37,20240220,4730,11.84,20240805,8060,-34.37,20240220,4730,11.84,20240805,0.76,N,256940,500,93 억,,319552,N,N,5,N,00,N +20241126,131131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,0,3,0.00,112242210,21219,62.83,5270,5350,5230,6920,3740,5330,5289.68,1.70,0,-12091,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,999,25.38,1.75,12,0.11,210.00,3053.00,8060,20240220,-33.87,4730,20240805,12.68,8060,-33.87,20240220,4730,12.68,20240805,8060,-33.87,20240220,4730,12.68,20240805,0.76,N,256940,500,93 억,,319552,N,N,5,N,00,N +20241126,121139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-90,5,-1.69,48349890,9181,27.18,5270,5350,5230,6920,3740,5330,5266.23,1.70,0,-3788,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,982,24.95,1.72,12,0.05,210.00,3053.00,8060,20240220,-34.99,4730,20240805,10.78,8060,-34.99,20240220,4730,10.78,20240805,8060,-34.99,20240220,4730,10.78,20240805,0.76,N,256940,500,93 억,,319552,N,N,5,N,00,N +20241126,111141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5280,-50,5,-0.94,19112840,3614,10.70,5270,5350,5260,6920,3740,5330,5288.44,1.70,0,-1325,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,990,25.14,1.73,12,0.02,210.00,3053.00,8060,20240220,-34.49,4730,20240805,11.63,8060,-34.49,20240220,4730,11.63,20240805,8060,-34.49,20240220,4730,11.63,20240805,0.76,N,256940,500,93 억,,319552,N,N,5,N,00,N +20241126,101151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,-60,5,-1.13,13259370,2503,7.41,5270,5350,5270,6920,3740,5330,5297.26,1.70,0,-678,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,988,25.10,1.73,12,0.01,210.00,3053.00,8060,20240220,-34.62,4730,20240805,11.42,8060,-34.62,20240220,4730,11.42,20240805,8060,-34.62,20240220,4730,11.42,20240805,0.76,N,256940,500,93 억,,319552,N,N,5,N,00,N +20241126,091139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,20,2,0.38,4216870,797,2.36,5270,5350,5270,6920,3740,5330,5290.43,1.70,0,-53,5416,5372,5296,5252,5176,5395,5275,94,1590,500,3730,10,1,18748658,1003,25.48,1.75,12,0.00,210.00,3053.00,8060,20240220,-33.62,4730,20240805,13.11,8060,-33.62,20240220,4730,13.11,20240805,8060,-33.62,20240220,4730,13.11,20240805,0.76,N,256940,500,93 억,,319552,N,N,5,N,00,N 20241125,161109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,70,2,1.33,176750910,33509,210.22,5260,5340,5220,6830,3690,5260,5274.73,1.64,0,11909,5406,5332,5266,5192,5126,5370,5230,94,1570,500,3680,10,1,18748658,999,25.38,1.75,12,0.18,210.00,3053.00,8060,20240220,-33.87,4730,20240805,12.68,8060,-33.87,20240220,4730,12.68,20240805,8060,-33.87,20240220,4730,12.68,20240805,0.76,N,256940,500,93 억,,306927,N,N,5,N,00,N 20241125,151133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,60,2,1.14,165424920,31384,196.89,5260,5340,5220,6830,3690,5260,5271.00,1.64,0,12727,5406,5332,5266,5192,5126,5370,5230,94,1570,500,3680,10,1,18748658,997,25.33,1.74,12,0.17,210.00,3053.00,8060,20240220,-34.00,4730,20240805,12.47,8060,-34.00,20240220,4730,12.47,20240805,8060,-34.00,20240220,4730,12.47,20240805,0.76,N,256940,500,93 억,,306927,N,N,90,N,00,N 20241125,141129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,10,2,0.19,103004420,19563,122.73,5260,5340,5220,6830,3690,5260,5265.27,1.64,0,10487,5406,5332,5266,5192,5126,5370,5230,94,1570,500,3680,10,1,18748658,988,25.10,1.73,12,0.10,210.00,3053.00,8060,20240220,-34.62,4730,20240805,11.42,8060,-34.62,20240220,4730,11.42,20240805,8060,-34.62,20240220,4730,11.42,20240805,0.76,N,256940,500,93 억,,306927,N,N,90,N,00,N diff --git a/257370/price/prices-20241101.csv b/257370/price/prices-20241101.csv index 26f35f3ada9b..2756c77a1bc3 100644 --- a/257370/price/prices-20241101.csv +++ b/257370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,-115,5,-2.71,269599905,65414,34.22,4260,4260,4015,5510,2970,4240,4121.43,0.59,0,-3619,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,516,-15.62,1.85,12,0.52,-264.00,2226.00,10840,20241010,-61.95,3130,20241112,31.79,10840,-61.95,20241010,3130,31.79,20241112,10840,-61.95,20241010,3130,31.79,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N +20241126,151136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,-150,5,-3.54,260803695,63280,33.10,4260,4260,4015,5510,2970,4240,4121.42,0.59,0,-3806,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,511,-15.49,1.84,12,0.51,-264.00,2226.00,10840,20241010,-62.27,3130,20241112,30.67,10840,-62.27,20241010,3130,30.67,20241112,10840,-62.27,20241010,3130,30.67,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N +20241126,141137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,-105,5,-2.48,230804405,55953,29.27,4260,4260,4015,5510,2970,4240,4124.97,0.59,0,-3474,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,517,-15.66,1.86,12,0.45,-264.00,2226.00,10840,20241010,-61.85,3130,20241112,32.11,10840,-61.85,20241010,3130,32.11,20241112,10840,-61.85,20241010,3130,32.11,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N +20241126,131132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,-150,5,-3.54,216489315,52476,27.45,4260,4260,4015,5510,2970,4240,4125.49,0.59,0,-1720,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,511,-15.49,1.84,12,0.42,-264.00,2226.00,10840,20241010,-62.27,3130,20241112,30.67,10840,-62.27,20241010,3130,30.67,20241112,10840,-62.27,20241010,3130,30.67,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N +20241126,121139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-95,5,-2.24,206454805,50034,26.17,4260,4260,4015,5510,2970,4240,4126.29,0.59,0,-1089,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,518,-15.70,1.86,12,0.40,-264.00,2226.00,10840,20241010,-61.76,3130,20241112,32.43,10840,-61.76,20241010,3130,32.43,20241112,10840,-61.76,20241010,3130,32.43,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N +20241126,111141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-80,5,-1.89,165159630,40049,20.95,4260,4260,4015,5510,2970,4240,4123.94,0.59,0,-29,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,520,-15.76,1.87,12,0.32,-264.00,2226.00,10840,20241010,-61.62,3130,20241112,32.91,10840,-61.62,20241010,3130,32.91,20241112,10840,-61.62,20241010,3130,32.91,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N +20241126,101151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,-110,5,-2.59,144090010,34971,18.29,4260,4260,4015,5510,2970,4240,4120.27,0.59,0,749,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,516,-15.64,1.86,12,0.28,-264.00,2226.00,10840,20241010,-61.90,3130,20241112,31.95,10840,-61.90,20241010,3130,31.95,20241112,10840,-61.90,20241010,3130,31.95,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N +20241126,091139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4150,-90,5,-2.12,62965670,15185,7.94,4260,4260,4015,5510,2970,4240,4146.57,0.59,0,1014,4860,4550,4080,3770,3300,4705,3925,63,1270,500,2960,5,1,12504861,519,-15.72,1.86,12,0.12,-264.00,2226.00,10840,20241010,-61.72,3130,20241112,32.59,10840,-61.72,20241010,3130,32.59,20241112,10840,-61.72,20241010,3130,32.59,20241112,0.00,N,257370,500,62 억,,74144,N,N,0,N,00,N 20241125,161109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,590,2,16.16,761774875,190441,110.73,3720,4390,3610,4745,2555,3650,3999.89,0.52,0,9086,4026,3837,3641,3452,3256,3932,3547,63,1095,500,2550,5,1,12504861,530,-16.06,1.90,12,1.52,-264.00,2226.00,10840,20241010,-60.89,3130,20241112,35.46,10840,-60.89,20241010,3130,35.46,20241112,10840,-60.89,20241010,3130,35.46,20241112,0.00,N,257370,500,62 억,,65037,N,Y,0,N,00,N 20241125,151133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,510,2,13.97,721169905,180813,105.13,3720,4390,3610,4745,2555,3650,3988.50,0.52,0,8066,4026,3837,3641,3452,3256,3932,3547,63,1095,500,2550,5,1,12504861,520,-15.76,1.87,12,1.45,-264.00,2226.00,10840,20241010,-61.62,3130,20241112,32.91,10840,-61.62,20241010,3130,32.91,20241112,10840,-61.62,20241010,3130,32.91,20241112,0.00,N,257370,500,62 억,,65037,N,N,0,N,00,N 20241125,141129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3920,270,2,7.40,324716430,85574,49.76,3720,3940,3610,4745,2555,3650,3794.59,0.52,0,14155,4026,3837,3641,3452,3256,3932,3547,63,1095,500,2550,5,1,12504861,490,-14.85,1.76,12,0.68,-264.00,2226.00,10840,20241010,-63.84,3130,20241112,25.24,10840,-63.84,20241010,3130,25.24,20241112,10840,-63.84,20241010,3130,25.24,20241112,0.00,N,257370,500,62 억,,65037,N,N,0,N,00,N diff --git a/257720/price/prices-20241101.csv b/257720/price/prices-20241101.csv index a1222a02ddb6..b0d35092949b 100644 --- a/257720/price/prices-20241101.csv +++ b/257720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161124,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24850,-1400,5,-5.33,48032528350,1910530,233.46,26650,27050,24200,34100,18400,26250,25141.27,9.48,0,47677,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,15127,39.38,11.12,12,3.14,631.00,2235.00,54200,20240619,-54.15,7340,20231226,238.56,54200,-54.15,20240619,7570,228.27,20240102,54200,-54.15,20240619,7340,238.56,20231226,2.65,N,257720,500,305 억,,5772997,N,N,8,N,00,N +20241126,151136,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24650,-1600,5,-6.10,46236130650,1838070,224.61,26650,27050,24200,34100,18400,26250,25154.69,9.48,0,28390,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,15005,39.06,11.03,12,3.02,631.00,2235.00,54200,20240619,-54.52,7340,20231226,235.83,54200,-54.52,20240619,7570,225.63,20240102,54200,-54.52,20240619,7340,235.83,20231226,2.65,N,257720,500,305 억,,5772997,N,N,198,N,00,N +20241126,141137,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24550,-1700,5,-6.48,39098937850,1546916,189.03,26650,27050,24450,34100,18400,26250,25275.38,9.48,0,-82155,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,14944,38.91,10.98,12,2.54,631.00,2235.00,54200,20240619,-54.70,7340,20231226,234.47,54200,-54.70,20240619,7570,224.31,20240102,54200,-54.70,20240619,7340,234.47,20231226,2.65,N,257720,500,305 억,,5772997,N,N,198,N,00,N +20241126,131132,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24650,-1600,5,-6.10,32851997050,1292847,157.98,26650,27050,24500,34100,18400,26250,25410.55,9.48,0,-133302,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,15005,39.06,11.03,12,2.12,631.00,2235.00,54200,20240619,-54.52,7340,20231226,235.83,54200,-54.52,20240619,7570,225.63,20240102,54200,-54.52,20240619,7340,235.83,20231226,2.65,N,257720,500,305 억,,5772997,N,N,198,N,00,N +20241126,121139,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24750,-1500,5,-5.71,30014193700,1177924,143.94,26650,27050,24500,34100,18400,26250,25480.55,9.48,0,-141206,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,15066,39.22,11.07,12,1.94,631.00,2235.00,54200,20240619,-54.34,7340,20231226,237.19,54200,-54.34,20240619,7570,226.95,20240102,54200,-54.34,20240619,7340,237.19,20231226,2.65,N,257720,500,305 억,,5772997,N,N,198,N,00,N +20241126,111142,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,24750,-1500,5,-5.71,27307156050,1068614,130.58,26650,27050,24500,34100,18400,26250,25553.77,9.48,0,-164354,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,15066,39.22,11.07,12,1.76,631.00,2235.00,54200,20240619,-54.34,7340,20231226,237.19,54200,-54.34,20240619,7570,226.95,20240102,54200,-54.34,20240619,7340,237.19,20231226,2.65,N,257720,500,305 억,,5772997,N,N,198,N,00,N +20241126,101152,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25050,-1200,5,-4.57,19797320700,765642,93.56,26650,27050,24850,34100,18400,26250,25857.13,9.48,0,-163180,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,15249,39.70,11.21,12,1.26,631.00,2235.00,54200,20240619,-53.78,7340,20231226,241.28,54200,-53.78,20240619,7570,230.91,20240102,54200,-53.78,20240619,7340,241.28,20231226,2.65,N,257720,500,305 억,,5772997,N,N,198,N,00,N +20241126,091140,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26700,450,2,1.71,5844553050,218648,26.72,26650,27050,26400,34100,18400,26250,26730.53,9.48,0,-49668,26850,26550,26150,25850,25450,26700,26000,305,7850,500,18370,50,1,60873234,16253,42.31,11.95,12,0.36,631.00,2235.00,54200,20240619,-50.74,7340,20231226,263.76,54200,-50.74,20240619,7570,252.71,20240102,54200,-50.74,20240619,7340,263.76,20231226,2.65,N,257720,500,305 억,,5772997,N,N,198,N,00,N 20241125,161110,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26250,500,2,1.94,21006265450,803498,56.73,26050,26450,25750,33450,18050,25750,26143.70,9.39,0,75196,27650,26700,26050,25100,24450,26375,24775,305,7700,500,18020,50,1,60873234,15979,41.60,11.74,12,1.32,631.00,2235.00,54200,20240619,-51.57,7340,20231226,257.63,54200,-51.57,20240619,7570,246.76,20240102,54200,-51.57,20240619,7340,257.63,20231226,2.68,N,257720,500,305 억,,5717325,N,N,198,N,00,N 20241125,151133,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26150,400,2,1.55,19493915450,745863,52.66,26050,26450,25750,33450,18050,25750,26136.64,9.39,0,52529,27650,26700,26050,25100,24450,26375,24775,305,7700,500,18020,50,1,60873234,15918,41.44,11.70,12,1.23,631.00,2235.00,54200,20240619,-51.75,7340,20231226,256.27,54200,-51.75,20240619,7570,245.44,20240102,54200,-51.75,20240619,7340,256.27,20231226,2.68,N,257720,500,305 억,,5717325,N,N,0,N,00,N 20241125,141130,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26200,450,2,1.75,17285091700,661419,46.70,26050,26450,25750,33450,18050,25750,26134.01,9.39,0,33229,27650,26700,26050,25100,24450,26375,24775,305,7700,500,18020,50,1,60873234,15949,41.52,11.72,12,1.09,631.00,2235.00,54200,20240619,-51.66,7340,20231226,256.95,54200,-51.66,20240619,7570,246.10,20240102,54200,-51.66,20240619,7340,256.95,20231226,2.68,N,257720,500,305 억,,5717325,N,N,0,N,00,N diff --git a/257990/price/prices-20241101.csv b/257990/price/prices-20241101.csv index 8807a820e470..864a6a9454fd 100644 --- a/257990/price/prices-20241101.csv +++ b/257990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161124,57,100.00,KONEX,,,N,N,N,N, ,N,4980,10,2,0.20,4980,1,50.00,4980,4980,4980,5710,4225,4970,4980.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241126,151137,57,100.00,KONEX,,,N,N,N,N, ,N,4980,10,2,0.20,4980,1,50.00,4980,4980,4980,5710,4225,4970,4980.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241126,141137,57,100.00,KONEX,,,N,N,N,N, ,N,4980,10,2,0.20,4980,1,50.00,4980,4980,4980,5710,4225,4970,4980.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241126,131132,57,100.00,KONEX,,,N,N,N,N, ,N,4980,10,2,0.20,4980,1,50.00,4980,4980,4980,5710,4225,4970,4980.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241126,121139,57,100.00,KONEX,,,N,N,N,N, ,N,4980,10,2,0.20,4980,1,50.00,4980,4980,4980,5710,4225,4970,4980.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241126,111142,57,100.00,KONEX,,,N,N,N,N, ,N,4980,10,2,0.20,4980,1,50.00,4980,4980,4980,5710,4225,4970,4980.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241126,101152,57,100.00,KONEX,,,N,N,N,N, ,N,4980,10,2,0.20,4980,1,50.00,4980,4980,4980,5710,4225,4970,4980.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241126,091140,57,100.00,KONEX,,,N,N,N,N, ,N,4970,0,3,0.00,0,0,0.00,0,0,0,5710,4225,4970,0.00,0.00,0,0,4976,4972,4971,4967,4966,4972,4967,29,740,500,3370,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241125,161110,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241125,151134,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241125,141130,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20241101.csv b/258050/price/prices-20241101.csv index a906de36a4ed..5cf5f3384a1a 100644 --- a/258050/price/prices-20241101.csv +++ b/258050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161124,57,100.00,KONEX,신저가,,N,N,N,N, ,N,250,-20,5,-7.41,81969,320,2461.54,233,310,233,310,230,270,256.15,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,25,-2.58,2.91,12,0.00,-97.00,86.00,770,20240514,-67.53,233,20241126,7.30,770,-67.53,20240514,233,7.30,20241126,770,-67.53,20240514,233,7.30,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241126,151137,57,100.00,KONEX,신저가,,N,N,N,N, ,N,308,38,2,14.07,14469,50,384.62,233,310,233,310,230,270,289.38,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,233,20241126,32.19,770,-60.00,20240514,233,32.19,20241126,770,-60.00,20240514,233,32.19,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241126,141138,57,100.00,KONEX,신저가,,N,N,N,N, ,N,308,38,2,14.07,11488,39,300.00,233,310,233,310,230,270,294.56,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,233,20241126,32.19,770,-60.00,20240514,233,32.19,20241126,770,-60.00,20240514,233,32.19,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241126,131132,57,100.00,KONEX,신저가,,N,N,N,N, ,N,257,-13,5,-4.81,10564,36,276.92,233,310,233,310,230,270,293.44,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,26,-2.65,2.99,12,0.00,-97.00,86.00,770,20240514,-66.62,233,20241126,10.30,770,-66.62,20240514,233,10.30,20241126,770,-66.62,20240514,233,10.30,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241126,121140,57,100.00,KONEX,신저가,,N,N,N,N, ,N,308,38,2,14.07,1471,5,38.46,233,310,233,310,230,270,294.20,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,233,20241126,32.19,770,-60.00,20240514,233,32.19,20241126,770,-60.00,20240514,233,32.19,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241126,111142,57,100.00,KONEX,신저가,,N,N,N,N, ,N,308,38,2,14.07,1471,5,38.46,233,310,233,310,230,270,294.20,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,233,20241126,32.19,770,-60.00,20240514,233,32.19,20241126,770,-60.00,20240514,233,32.19,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241126,101152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,308,38,2,14.07,1471,5,38.46,233,310,233,310,230,270,294.20,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,233,20241126,32.19,770,-60.00,20240514,233,32.19,20241126,770,-60.00,20240514,233,32.19,20241126,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241126,091140,57,100.00,KONEX,,,N,N,N,N, ,N,270,0,3,0.00,0,0,0.00,0,0,0,310,230,270,0.00,0.00,0,0,322,296,283,257,244,289,250,10,40,100,160,1,1,9994242,27,-2.78,3.14,12,0.00,-97.00,86.00,770,20240514,-64.94,245,20241114,10.20,770,-64.94,20240514,245,10.20,20241114,770,-64.94,20240514,245,10.20,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241125,161110,57,100.00,KONEX,,,N,N,N,N, ,N,270,1,2,0.37,3685,13,0.71,309,309,270,309,229,269,283.46,0.00,0,0,372,320,293,241,214,307,228,10,40,100,160,1,1,9994242,27,-2.78,3.14,12,0.00,-97.00,86.00,770,20240514,-64.94,245,20241114,10.20,770,-64.94,20240514,245,10.20,20241114,770,-64.94,20240514,245,10.20,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241125,151134,57,100.00,KONEX,,,N,N,N,N, ,N,307,38,2,14.13,2335,8,0.44,309,309,276,309,229,269,291.88,0.00,0,0,372,320,293,241,214,307,228,10,40,100,160,1,1,9994242,31,-3.16,3.57,12,0.00,-97.00,86.00,770,20240514,-60.13,245,20241114,25.31,770,-60.13,20240514,245,25.31,20241114,770,-60.13,20240514,245,25.31,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241125,141130,57,100.00,KONEX,,,N,N,N,N, ,N,307,38,2,14.13,2335,8,0.44,309,309,276,309,229,269,291.88,0.00,0,0,372,320,293,241,214,307,228,10,40,100,160,1,1,9994242,31,-3.16,3.57,12,0.00,-97.00,86.00,770,20240514,-60.13,245,20241114,25.31,770,-60.13,20240514,245,25.31,20241114,770,-60.13,20240514,245,25.31,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20241101.csv b/258540/price/prices-20241101.csv index 44107c544aca..228037191025 100644 --- a/258540/price/prices-20241101.csv +++ b/258540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161125,57,100.00,KONEX,,,N,N,N,N, ,N,748,-113,5,-13.12,33058682,44319,999.08,945,945,732,990,732,861,745.93,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,78,-8.50,-5.98,12,0.43,-88.00,-125.00,2260,20240610,-66.90,503,20240102,48.71,2260,-66.90,20240610,503,48.71,20240102,2260,-66.90,20240610,503,48.71,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241126,151137,57,100.00,KONEX,,,N,N,N,N, ,N,745,-116,5,-13.47,31078089,41617,938.16,945,945,732,990,732,861,746.76,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,77,-8.47,-5.96,12,0.40,-88.00,-125.00,2260,20240610,-67.04,503,20240102,48.11,2260,-67.04,20240610,503,48.11,20240102,2260,-67.04,20240610,503,48.11,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241126,141138,57,100.00,KONEX,,,N,N,N,N, ,N,732,-129,4,-14.98,28514132,38153,860.08,945,945,732,990,732,861,747.36,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,76,-8.32,-5.86,12,0.37,-88.00,-125.00,2260,20240610,-67.61,503,20240102,45.53,2260,-67.61,20240610,503,45.53,20240102,2260,-67.61,20240610,503,45.53,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241126,131133,57,100.00,KONEX,,,N,N,N,N, ,N,763,-98,5,-11.38,23168202,30858,695.63,945,945,732,990,732,861,750.80,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,79,-8.67,-6.10,12,0.30,-88.00,-125.00,2260,20240610,-66.24,503,20240102,51.69,2260,-66.24,20240610,503,51.69,20240102,2260,-66.24,20240610,503,51.69,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241126,121140,57,100.00,KONEX,,,N,N,N,N, ,N,764,-97,5,-11.27,16307445,21538,485.53,945,945,732,990,732,861,757.15,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,79,-8.68,-6.11,12,0.21,-88.00,-125.00,2260,20240610,-66.19,503,20240102,51.89,2260,-66.19,20240610,503,51.89,20240102,2260,-66.19,20240610,503,51.89,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241126,111143,57,100.00,KONEX,,,N,N,N,N, ,N,798,-63,5,-7.32,15405832,20322,458.12,945,945,732,990,732,861,758.09,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,83,-9.07,-6.38,12,0.20,-88.00,-125.00,2260,20240610,-64.69,503,20240102,58.65,2260,-64.69,20240610,503,58.65,20240102,2260,-64.69,20240610,503,58.65,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241126,101153,57,100.00,KONEX,,,N,N,N,N, ,N,768,-93,5,-10.80,13434200,17697,398.94,945,945,732,990,732,861,759.12,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,80,-8.73,-6.14,12,0.17,-88.00,-125.00,2260,20240610,-66.02,503,20240102,52.68,2260,-66.02,20240610,503,52.68,20240102,2260,-66.02,20240610,503,52.68,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241126,091141,57,100.00,KONEX,,,N,N,N,N, ,N,818,-43,5,-4.99,2761623,3432,77.37,945,945,802,990,732,861,804.67,0.00,0,0,1184,1022,938,776,692,980,734,52,129,500,510,1,1,10378119,85,-9.30,-6.54,12,0.03,-88.00,-125.00,2260,20240610,-63.81,503,20240102,62.62,2260,-63.81,20240610,503,62.62,20240102,2260,-63.81,20240610,503,62.62,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241125,161110,57,100.00,KONEX,,,N,N,N,N, ,N,861,-135,5,-13.55,3944347,4436,362.42,1100,1100,854,1145,847,996,889.17,0.00,0,0,1147,1071,939,863,731,1005,797,52,149,500,590,1,1,10378119,89,-9.78,-6.89,12,0.04,-88.00,-125.00,2260,20240610,-61.90,503,20240102,71.17,2260,-61.90,20240610,503,71.17,20240102,2260,-61.90,20240610,503,71.17,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241125,151134,57,100.00,KONEX,,,N,N,N,N, ,N,897,-99,5,-9.94,3646441,4090,334.15,1100,1100,854,1145,847,996,891.55,0.00,0,0,1147,1071,939,863,731,1005,797,52,149,500,590,1,1,10378119,93,-10.19,-7.18,12,0.04,-88.00,-125.00,2260,20240610,-60.31,503,20240102,78.33,2260,-60.31,20240610,503,78.33,20240102,2260,-60.31,20240610,503,78.33,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241125,141131,57,100.00,KONEX,,,N,N,N,N, ,N,899,-97,5,-9.74,3579166,4015,328.02,1100,1100,854,1145,847,996,891.45,0.00,0,0,1147,1071,939,863,731,1005,797,52,149,500,590,1,1,10378119,93,-10.22,-7.19,12,0.04,-88.00,-125.00,2260,20240610,-60.22,503,20240102,78.73,2260,-60.22,20240610,503,78.73,20240102,2260,-60.22,20240610,503,78.73,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20241101.csv b/258610/price/prices-20241101.csv index 106ed98271b4..128999059b57 100644 --- a/258610/price/prices-20241101.csv +++ b/258610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161125,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1260,-42,5,-3.23,12996960,10169,90.47,1302,1314,1260,1692,912,1302,1277.98,0.39,0,-70,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,338,-0.79,1.71,12,0.04,-1594.00,736.00,4330,20231122,-70.90,1260,20241126,0.00,4160,-69.71,20240103,1260,0.00,20241126,4160,-69.71,20240103,1260,0.00,20241126,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N +20241126,151138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1305,3,2,0.23,5812561,4486,39.91,1302,1314,1271,1692,912,1302,1295.64,0.39,0,-70,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,350,-0.82,1.77,12,0.02,-1594.00,736.00,4330,20231122,-69.86,1270,20241118,2.76,4160,-68.63,20240103,1270,2.76,20241118,4160,-68.63,20240103,1270,2.76,20241118,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N +20241126,141138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1300,-2,5,-0.15,4586750,3543,31.52,1302,1314,1271,1692,912,1302,1294.49,0.39,0,-74,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,348,-0.82,1.77,12,0.01,-1594.00,736.00,4330,20231122,-69.98,1270,20241118,2.36,4160,-68.75,20240103,1270,2.36,20241118,4160,-68.75,20240103,1270,2.36,20241118,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N +20241126,131133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1296,-6,5,-0.46,3577766,2767,24.62,1302,1314,1271,1692,912,1302,1292.85,0.39,0,-70,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,347,-0.81,1.76,12,0.01,-1594.00,736.00,4330,20231122,-70.07,1270,20241118,2.05,4160,-68.85,20240103,1270,2.05,20241118,4160,-68.85,20240103,1270,2.05,20241118,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N +20241126,121140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1306,4,2,0.31,3290775,2546,22.65,1302,1314,1271,1692,912,1302,1292.34,0.39,0,-50,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,350,-0.82,1.77,12,0.01,-1594.00,736.00,4330,20231122,-69.84,1270,20241118,2.83,4160,-68.61,20240103,1270,2.83,20241118,4160,-68.61,20240103,1270,2.83,20241118,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N +20241126,111143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1307,5,2,0.38,2718714,2108,18.75,1302,1314,1271,1692,912,1302,1289.41,0.39,0,-50,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,350,-0.82,1.78,12,0.01,-1594.00,736.00,4330,20231122,-69.82,1270,20241118,2.91,4160,-68.58,20240103,1270,2.91,20241118,4160,-68.58,20240103,1270,2.91,20241118,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N +20241126,101153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,9,2,0.69,827461,636,5.66,1302,1314,1300,1692,912,1302,1300.96,0.39,0,-40,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,351,-0.82,1.78,12,0.00,-1594.00,736.00,4330,20231122,-69.72,1270,20241118,3.23,4160,-68.49,20240103,1270,3.23,20241118,4160,-68.49,20240103,1270,3.23,20241118,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N +20241126,091141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1314,12,2,0.92,108150,83,0.74,1302,1314,1302,1692,912,1302,1304.55,0.39,0,-26,1340,1320,1310,1290,1280,1316,1286,134,390,500,800,1,1,26787133,352,-0.82,1.79,12,0.00,-1594.00,736.00,4330,20231122,-69.65,1270,20241118,3.46,4160,-68.41,20240103,1270,3.46,20241118,4160,-68.41,20240103,1270,3.46,20241118,0.00,N,258610,500,133 억,,104428,N,N,0,N,00,N 20241125,161111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1302,-31,5,-2.33,14389750,11031,52.07,1330,1330,1300,1732,934,1333,1304.48,0.39,0,-147,1374,1353,1312,1291,1250,1364,1302,134,399,500,820,1,1,26787133,349,-0.82,1.77,12,0.04,-1594.00,736.00,4330,20231122,-69.93,1270,20241118,2.52,4160,-68.70,20240103,1270,2.52,20241118,4160,-68.70,20240103,1270,2.52,20241118,0.00,N,258610,500,133 억,,104511,N,N,0,N,00,N 20241125,151135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1309,-24,5,-1.80,12574663,9637,45.49,1330,1330,1300,1732,934,1333,1304.83,0.39,0,1234,1374,1353,1312,1291,1250,1364,1302,134,399,500,820,1,1,26787133,351,-0.82,1.78,12,0.04,-1594.00,736.00,4330,20231122,-69.77,1270,20241118,3.07,4160,-68.53,20240103,1270,3.07,20241118,4160,-68.53,20240103,1270,3.07,20241118,0.00,N,258610,500,133 억,,104511,N,N,0,N,00,N 20241125,141131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1307,-26,5,-1.95,6039399,4615,21.79,1330,1330,1300,1732,934,1333,1308.65,0.39,0,36,1374,1353,1312,1291,1250,1364,1302,134,399,500,820,1,1,26787133,350,-0.82,1.78,12,0.02,-1594.00,736.00,4330,20231122,-69.82,1270,20241118,2.91,4160,-68.58,20240103,1270,2.91,20241118,4160,-68.58,20240103,1270,2.91,20241118,0.00,N,258610,500,133 억,,104511,N,N,0,N,00,N diff --git a/258790/price/prices-20241101.csv b/258790/price/prices-20241101.csv index 3b19585a2bbf..d4c148744126 100644 --- a/258790/price/prices-20241101.csv +++ b/258790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,902,15,2,1.69,58378927,65057,148.09,887,905,885,1153,621,887,897.35,0.22,0,1486,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,225,-3.87,1.69,12,0.26,-233.00,534.00,1787,20240119,-49.52,835,20241121,8.02,1787,-49.52,20240119,835,8.02,20241121,1787,-49.52,20240119,835,8.02,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N +20241126,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,902,15,2,1.69,54443917,60686,138.14,887,905,885,1153,621,887,897.14,0.22,0,981,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,225,-3.87,1.69,12,0.24,-233.00,534.00,1787,20240119,-49.52,835,20241121,8.02,1787,-49.52,20240119,835,8.02,20241121,1787,-49.52,20240119,835,8.02,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N +20241126,141139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,13,2,1.47,50270598,56054,127.60,887,905,885,1153,621,887,896.83,0.22,0,527,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,225,-3.86,1.69,12,0.22,-233.00,534.00,1787,20240119,-49.64,835,20241121,7.78,1787,-49.64,20240119,835,7.78,20241121,1787,-49.64,20240119,835,7.78,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N +20241126,131133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,13,2,1.47,45193498,50396,114.72,887,905,885,1153,621,887,896.77,0.22,0,404,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,225,-3.86,1.69,12,0.20,-233.00,534.00,1787,20240119,-49.64,835,20241121,7.78,1787,-49.64,20240119,835,7.78,20241121,1787,-49.64,20240119,835,7.78,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N +20241126,121141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,13,2,1.47,41330878,46079,104.89,887,905,885,1153,621,887,896.96,0.22,0,-360,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,225,-3.86,1.69,12,0.18,-233.00,534.00,1787,20240119,-49.64,835,20241121,7.78,1787,-49.64,20240119,835,7.78,20241121,1787,-49.64,20240119,835,7.78,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N +20241126,111143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,903,16,2,1.80,27808546,30984,70.53,887,905,885,1153,621,887,897.52,0.22,0,-474,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,226,-3.88,1.69,12,0.12,-233.00,534.00,1787,20240119,-49.47,835,20241121,8.14,1787,-49.47,20240119,835,8.14,20241121,1787,-49.47,20240119,835,8.14,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N +20241126,101153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,893,6,2,0.68,6714545,7536,17.15,887,899,885,1153,621,887,891.00,0.22,0,-474,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,223,-3.83,1.67,12,0.03,-233.00,534.00,1787,20240119,-50.03,835,20241121,6.95,1787,-50.03,20240119,835,6.95,20241121,1787,-50.03,20240119,835,6.95,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N +20241126,091141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,893,6,2,0.68,2251246,2533,5.77,887,893,887,1153,621,887,888.78,0.22,0,-149,897,891,881,875,865,895,879,25,266,100,580,1,1,24991284,223,-3.83,1.67,12,0.01,-233.00,534.00,1787,20240119,-50.03,835,20241121,6.95,1787,-50.03,20240119,835,6.95,20241121,1787,-50.03,20240119,835,6.95,20241121,0.13,N,258790,100,24 억,,55484,N,N,0,N,00,N 20241125,161111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,887,8,2,0.91,38716419,43928,157.26,878,887,871,1142,616,879,881.36,0.22,0,850,906,892,866,852,826,899,859,25,263,100,580,1,1,24991284,222,-3.81,1.66,12,0.18,-233.00,534.00,1787,20240119,-50.36,835,20241121,6.23,1787,-50.36,20240119,835,6.23,20241121,1787,-50.36,20240119,835,6.23,20241121,0.30,N,258790,100,24 억,,54634,N,N,0,N,00,N 20241125,151135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,886,7,2,0.80,31751838,36070,129.13,878,887,871,1142,616,879,880.28,0.22,0,1072,906,892,866,852,826,899,859,25,263,100,580,1,1,24991284,221,-3.80,1.66,12,0.14,-233.00,534.00,1787,20240119,-50.42,835,20241121,6.11,1787,-50.42,20240119,835,6.11,20241121,1787,-50.42,20240119,835,6.11,20241121,0.30,N,258790,100,24 억,,54634,N,N,0,N,00,N 20241125,141131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,881,2,2,0.23,27077545,30777,110.18,878,887,871,1142,616,879,879.80,0.22,0,1130,906,892,866,852,826,899,859,25,263,100,580,1,1,24991284,220,-3.78,1.65,12,0.12,-233.00,534.00,1787,20240119,-50.70,835,20241121,5.51,1787,-50.70,20240119,835,5.51,20241121,1787,-50.70,20240119,835,5.51,20241121,0.30,N,258790,100,24 억,,54634,N,N,0,N,00,N diff --git a/258830/price/prices-20241101.csv b/258830/price/prices-20241101.csv index a26d2690a01a..37dd51fe9020 100644 --- a/258830/price/prices-20241101.csv +++ b/258830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161126,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241126,151138,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241126,141139,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241126,131134,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241126,121141,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241126,111144,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241126,101154,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241126,091141,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1391,20231120,-70.38,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241125,161111,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241125,151135,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241125,141132,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20241101.csv b/259630/price/prices-20241101.csv index cc17b72d5045..eb19fb364d87 100644 --- a/259630/price/prices-20241101.csv +++ b/259630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7870,20,2,0.25,389396140,49269,69.67,7880,8010,7750,10200,5500,7850,7903.50,3.26,0,-7525,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,967,4.83,1.25,12,0.40,1629.00,6312.00,14700,20240612,-46.46,7140,20241115,10.22,14700,-46.46,20240612,7140,10.22,20241115,14700,-46.46,20240612,7140,10.22,20241115,1.57,N,259630,500,61 억,,400960,N,N,24,N,00,N +20241126,151139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,0,3,0.00,384881800,48695,68.85,7880,8010,7750,10200,5500,7850,7903.93,3.26,0,-7370,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,964,4.82,1.24,12,0.40,1629.00,6312.00,14700,20240612,-46.60,7140,20241115,9.94,14700,-46.60,20240612,7140,9.94,20241115,14700,-46.60,20240612,7140,9.94,20241115,1.57,N,259630,500,61 억,,400960,N,N,49,N,00,N +20241126,141139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7820,-30,5,-0.38,364575180,46100,65.18,7880,8010,7750,10200,5500,7850,7908.36,3.26,0,-7572,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,960,4.80,1.24,12,0.38,1629.00,6312.00,14700,20240612,-46.80,7140,20241115,9.52,14700,-46.80,20240612,7140,9.52,20241115,14700,-46.80,20240612,7140,9.52,20241115,1.57,N,259630,500,61 억,,400960,N,N,49,N,00,N +20241126,131134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,-50,5,-0.64,351853110,44467,62.88,7880,8010,7750,10200,5500,7850,7912.68,3.26,0,-7306,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,958,4.79,1.24,12,0.36,1629.00,6312.00,14700,20240612,-46.94,7140,20241115,9.24,14700,-46.94,20240612,7140,9.24,20241115,14700,-46.94,20240612,7140,9.24,20241115,1.57,N,259630,500,61 억,,400960,N,N,49,N,00,N +20241126,121141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7890,40,2,0.51,283274830,35704,50.48,7880,8010,7780,10200,5500,7850,7933.98,3.26,0,-5020,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,969,4.84,1.25,12,0.29,1629.00,6312.00,14700,20240612,-46.33,7140,20241115,10.50,14700,-46.33,20240612,7140,10.50,20241115,14700,-46.33,20240612,7140,10.50,20241115,1.57,N,259630,500,61 억,,400960,N,N,49,N,00,N +20241126,111144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7940,90,2,1.15,261542600,32958,46.60,7880,8010,7780,10200,5500,7850,7935.63,3.26,0,-4607,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,975,4.87,1.26,12,0.27,1629.00,6312.00,14700,20240612,-45.99,7140,20241115,11.20,14700,-45.99,20240612,7140,11.20,20241115,14700,-45.99,20240612,7140,11.20,20241115,1.57,N,259630,500,61 억,,400960,N,N,49,N,00,N +20241126,101154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7890,40,2,0.51,225457410,28417,40.18,7880,8010,7780,10200,5500,7850,7933.89,3.26,0,-4896,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,969,4.84,1.25,12,0.23,1629.00,6312.00,14700,20240612,-46.33,7140,20241115,10.50,14700,-46.33,20240612,7140,10.50,20241115,14700,-46.33,20240612,7140,10.50,20241115,1.57,N,259630,500,61 억,,400960,N,N,49,N,00,N +20241126,091142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7900,50,2,0.64,43110330,5484,7.75,7880,7930,7780,10200,5500,7850,7861.11,3.26,0,-4895,8170,8010,7750,7590,7330,8090,7670,61,2350,500,5490,10,1,12282402,970,4.85,1.25,12,0.04,1629.00,6312.00,14700,20240612,-46.26,7140,20241115,10.64,14700,-46.26,20240612,7140,10.64,20241115,14700,-46.26,20240612,7140,10.64,20241115,1.57,N,259630,500,61 억,,400960,N,N,49,N,00,N 20241125,161112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,390,2,5.23,545495470,70424,199.65,7500,7910,7490,9690,5230,7460,7745.43,3.22,0,5386,7720,7590,7450,7320,7180,7655,7385,61,2230,500,5220,10,1,12282402,964,4.82,1.24,12,0.57,1629.00,6312.00,14700,20240612,-46.60,7140,20241115,9.94,14700,-46.60,20240612,7140,9.94,20241115,14700,-46.60,20240612,7140,9.94,20241115,1.64,N,259630,500,61 억,,395517,N,N,49,N,00,N 20241125,151135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,340,2,4.56,497249110,64274,182.22,7500,7880,7490,9690,5230,7460,7736.40,3.22,0,4033,7720,7590,7450,7320,7180,7655,7385,61,2230,500,5220,10,1,12282402,958,4.79,1.24,12,0.52,1629.00,6312.00,14700,20240612,-46.94,7140,20241115,9.24,14700,-46.94,20240612,7140,9.24,20241115,14700,-46.94,20240612,7140,9.24,20241115,1.64,N,259630,500,61 억,,395517,N,N,13,N,00,N 20241125,141132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7810,350,2,4.69,410001400,53072,150.46,7500,7880,7490,9690,5230,7460,7725.38,3.22,0,3554,7720,7590,7450,7320,7180,7655,7385,61,2230,500,5220,10,1,12282402,959,4.79,1.24,12,0.43,1629.00,6312.00,14700,20240612,-46.87,7140,20241115,9.38,14700,-46.87,20240612,7140,9.38,20241115,14700,-46.87,20240612,7140,9.38,20241115,1.64,N,259630,500,61 억,,395517,N,N,13,N,00,N diff --git a/259960/price/prices-20241101.csv b/259960/price/prices-20241101.csv index 48c7b117ae5a..98206fa6eb60 100644 --- a/259960/price/prices-20241101.csv +++ b/259960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161126,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,307000,0,3,0.00,15087647000,49111,49.65,304000,310500,303500,399000,215000,307000,307215.41,41.70,0,13483,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,147055,25.12,2.67,12,0.10,12221.00,114849.00,355000,20240822,-13.52,177000,20231222,73.45,355000,-13.52,20240822,184400,66.49,20240118,355000,-13.52,20240822,177000,73.45,20231222,0.33,N,259960,100,49 억,,19975602,N,N,88,N,00,N +20241126,151139,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,307500,500,2,0.16,14043999000,45713,46.22,304000,310500,303500,399000,215000,307000,307221.12,41.70,0,12845,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,147294,25.16,2.68,12,0.10,12221.00,114849.00,355000,20240822,-13.38,177000,20231222,73.73,355000,-13.38,20240822,184400,66.76,20240118,355000,-13.38,20240822,177000,73.73,20231222,0.33,N,259960,100,49 억,,19975602,N,N,354,N,00,N +20241126,141140,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,308000,1000,2,0.33,12445733000,40517,40.96,304000,310500,303500,399000,215000,307000,307173.11,41.70,0,11046,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,147534,25.20,2.68,12,0.08,12221.00,114849.00,355000,20240822,-13.24,177000,20231222,74.01,355000,-13.24,20240822,184400,67.03,20240118,355000,-13.24,20240822,177000,74.01,20231222,0.33,N,259960,100,49 억,,19975602,N,N,354,N,00,N +20241126,131134,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,308000,1000,2,0.33,9823551000,31994,32.35,304000,310500,303500,399000,215000,307000,307043.54,41.70,0,7655,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,147534,25.20,2.68,12,0.07,12221.00,114849.00,355000,20240822,-13.24,177000,20231222,74.01,355000,-13.24,20240822,184400,67.03,20240118,355000,-13.24,20240822,177000,74.01,20231222,0.33,N,259960,100,49 억,,19975602,N,N,354,N,00,N +20241126,121142,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,308000,1000,2,0.33,8509011000,27733,28.04,304000,310500,303500,399000,215000,307000,306818.99,41.70,0,5727,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,147534,25.20,2.68,12,0.06,12221.00,114849.00,355000,20240822,-13.24,177000,20231222,74.01,355000,-13.24,20240822,184400,67.03,20240118,355000,-13.24,20240822,177000,74.01,20231222,0.33,N,259960,100,49 억,,19975602,N,N,354,N,00,N +20241126,111144,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,307500,500,2,0.16,6894709000,22494,22.74,304000,310500,303500,399000,215000,307000,306513.25,41.70,0,2961,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,147294,25.16,2.68,12,0.05,12221.00,114849.00,355000,20240822,-13.38,177000,20231222,73.73,355000,-13.38,20240822,184400,66.76,20240118,355000,-13.38,20240822,177000,73.73,20231222,0.33,N,259960,100,49 억,,19975602,N,N,354,N,00,N +20241126,101154,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,305500,-1500,5,-0.49,5116592500,16686,16.87,304000,310500,303500,399000,215000,307000,306639.85,41.70,0,961,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,146336,25.00,2.66,12,0.03,12221.00,114849.00,355000,20240822,-13.94,177000,20231222,72.60,355000,-13.94,20240822,184400,65.67,20240118,355000,-13.94,20240822,177000,72.60,20231222,0.33,N,259960,100,49 억,,19975602,N,N,354,N,00,N +20241126,091142,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,306500,-500,5,-0.16,1643457500,5388,5.45,304000,307000,303500,399000,215000,307000,305021.81,41.70,0,-610,317333,312166,307333,302166,297333,309750,299750,49,92000,100,227180,500,1,47900615,146815,25.08,2.67,12,0.01,12221.00,114849.00,355000,20240822,-13.66,177000,20231222,73.16,355000,-13.66,20240822,184400,66.21,20240118,355000,-13.66,20240822,177000,73.16,20231222,0.33,N,259960,100,49 억,,19975602,N,N,354,N,00,N 20241125,161112,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,307000,-1500,5,-0.49,30224014000,98631,150.07,312000,312500,302500,401000,216000,308500,306435.02,41.72,0,653,316500,312500,310000,306000,303500,314500,308000,49,92500,100,228290,500,1,47900615,147055,25.12,2.67,12,0.21,12221.00,114849.00,355000,20240822,-13.52,177000,20231222,73.45,355000,-13.52,20240822,184400,66.49,20240118,355000,-13.52,20240822,177000,73.45,20231222,0.33,N,259960,100,49 억,,19986340,N,N,354,N,00,N 20241125,151136,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,308000,-500,5,-0.16,14258556500,46630,70.95,312000,312500,302500,401000,216000,308500,305780.75,41.72,0,-2572,316500,312500,310000,306000,303500,314500,308000,49,92500,100,228290,500,1,47900615,147534,25.20,2.68,12,0.10,12221.00,114849.00,355000,20240822,-13.24,177000,20231222,74.01,355000,-13.24,20240822,184400,67.03,20240118,355000,-13.24,20240822,177000,74.01,20231222,0.33,N,259960,100,49 억,,19986340,N,N,154,N,00,N 20241125,141132,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,306500,-2000,5,-0.65,12490565000,40878,62.20,312000,312500,302500,401000,216000,308500,305557.15,41.72,0,-3331,316500,312500,310000,306000,303500,314500,308000,49,92500,100,228290,500,1,47900615,146815,25.08,2.67,12,0.09,12221.00,114849.00,355000,20240822,-13.66,177000,20231222,73.16,355000,-13.66,20240822,184400,66.21,20240118,355000,-13.66,20240822,177000,73.16,20231222,0.33,N,259960,100,49 억,,19986340,N,N,154,N,00,N diff --git a/260660/price/prices-20241101.csv b/260660/price/prices-20241101.csv index a15b433fc45f..17123d251242 100644 --- a/260660/price/prices-20241101.csv +++ b/260660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-20,5,-0.57,95207225,27438,65.35,3490,3585,3450,4540,2450,3495,3469.90,0.64,0,2092,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,533,17.38,0.58,12,0.18,200.00,6013.00,6330,20231123,-45.10,3290,20241115,5.62,6090,-42.94,20240812,3290,5.62,20241115,6090,-42.94,20240812,3290,5.62,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N +20241126,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,-25,5,-0.72,79594115,22932,54.62,3490,3585,3450,4540,2450,3495,3470.88,0.64,0,1736,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,532,17.35,0.58,12,0.15,200.00,6013.00,6330,20231123,-45.18,3290,20241115,5.47,6090,-43.02,20240812,3290,5.47,20241115,6090,-43.02,20240812,3290,5.47,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N +20241126,141140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-30,5,-0.86,76142570,21939,52.25,3490,3585,3450,4540,2450,3495,3470.65,0.64,0,1502,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,531,17.32,0.58,12,0.14,200.00,6013.00,6330,20231123,-45.26,3290,20241115,5.32,6090,-43.10,20240812,3290,5.32,20241115,6090,-43.10,20240812,3290,5.32,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N +20241126,131135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-30,5,-0.86,67040995,19308,45.99,3490,3585,3450,4540,2450,3495,3472.19,0.64,0,563,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,531,17.32,0.58,12,0.13,200.00,6013.00,6330,20231123,-45.26,3290,20241115,5.32,6090,-43.10,20240812,3290,5.32,20241115,6090,-43.10,20240812,3290,5.32,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N +20241126,121142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,-5,5,-0.14,60982115,17561,41.82,3490,3585,3450,4540,2450,3495,3472.59,0.64,0,326,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,535,17.45,0.58,12,0.11,200.00,6013.00,6330,20231123,-44.87,3290,20241115,6.08,6090,-42.69,20240812,3290,6.08,20241115,6090,-42.69,20240812,3290,6.08,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N +20241126,111144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-10,5,-0.29,59387695,17104,40.74,3490,3585,3450,4540,2450,3495,3472.15,0.64,0,325,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,534,17.43,0.58,12,0.11,200.00,6013.00,6330,20231123,-44.94,3290,20241115,5.93,6090,-42.78,20240812,3290,5.93,20241115,6090,-42.78,20240812,3290,5.93,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N +20241126,101155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,-5,5,-0.14,51148860,14739,35.10,3490,3585,3450,4540,2450,3495,3470.31,0.64,0,363,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,535,17.45,0.58,12,0.10,200.00,6013.00,6330,20231123,-44.87,3290,20241115,6.08,6090,-42.69,20240812,3290,6.08,20241115,6090,-42.69,20240812,3290,6.08,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N +20241126,091142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3535,40,2,1.14,5596540,1608,3.83,3490,3585,3460,4540,2450,3495,3480.44,0.64,0,-154,3698,3596,3503,3401,3308,3647,3452,77,1045,500,2230,5,1,15327021,542,17.68,0.59,12,0.01,200.00,6013.00,6330,20231123,-44.15,3290,20241115,7.45,6090,-41.95,20240812,3290,7.45,20241115,6090,-41.95,20240812,3290,7.45,20241115,1.49,N,260660,500,76 억,,97688,N,N,0,N,00,N 20241125,161112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,75,2,2.19,147449410,41986,161.64,3410,3605,3410,4445,2395,3420,3511.94,0.57,0,10837,3483,3451,3418,3386,3353,3467,3402,77,1025,500,2180,5,1,15327021,536,17.48,0.58,12,0.27,200.00,6013.00,6330,20231123,-44.79,3290,20241115,6.23,6090,-42.61,20240812,3290,6.23,20241115,6090,-42.61,20240812,3290,6.23,20241115,1.51,N,260660,500,76 억,,86990,N,N,0,N,00,N 20241125,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,80,2,2.34,143610810,40888,157.41,3410,3605,3410,4445,2395,3420,3512.30,0.57,0,10634,3483,3451,3418,3386,3353,3467,3402,77,1025,500,2180,5,1,15327021,536,17.50,0.58,12,0.27,200.00,6013.00,6330,20231123,-44.71,3290,20241115,6.38,6090,-42.53,20240812,3290,6.38,20241115,6090,-42.53,20240812,3290,6.38,20241115,1.51,N,260660,500,76 억,,86990,N,N,0,N,00,N 20241125,141132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3505,85,2,2.49,121641550,34684,133.53,3410,3570,3410,4445,2395,3420,3507.14,0.57,0,9716,3483,3451,3418,3386,3353,3467,3402,77,1025,500,2180,5,1,15327021,537,17.52,0.58,12,0.23,200.00,6013.00,6330,20231123,-44.63,3290,20241115,6.53,6090,-42.45,20240812,3290,6.53,20241115,6090,-42.45,20240812,3290,6.53,20241115,1.51,N,260660,500,76 억,,86990,N,N,0,N,00,N diff --git a/260870/price/prices-20241101.csv b/260870/price/prices-20241101.csv index 14cb07c37322..68ce113d2664 100644 --- a/260870/price/prices-20241101.csv +++ b/260870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161127,57,100.00,KONEX,,,N,N,N,N, ,N,16340,40,2,0.25,23024980,1408,63.97,16550,16550,16250,18740,13860,16300,16352.97,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1003,-1.84,1.69,12,0.02,-8892.00,9667.00,31950,20240104,-48.86,15300,20241121,6.80,31950,-48.86,20240104,15300,6.80,20241121,31950,-48.86,20240104,15300,6.80,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241126,151140,57,100.00,KONEX,,,N,N,N,N, ,N,16340,40,2,0.25,16473100,1007,45.75,16550,16550,16250,18740,13860,16300,16358.59,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1003,-1.84,1.69,12,0.02,-8892.00,9667.00,31950,20240104,-48.86,15300,20241121,6.80,31950,-48.86,20240104,15300,6.80,20241121,31950,-48.86,20240104,15300,6.80,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241126,141140,57,100.00,KONEX,,,N,N,N,N, ,N,16340,40,2,0.25,12459560,761,34.58,16550,16550,16250,18740,13860,16300,16372.61,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1003,-1.84,1.69,12,0.01,-8892.00,9667.00,31950,20240104,-48.86,15300,20241121,6.80,31950,-48.86,20240104,15300,6.80,20241121,31950,-48.86,20240104,15300,6.80,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241126,131135,57,100.00,KONEX,,,N,N,N,N, ,N,16340,40,2,0.25,12377890,756,34.35,16550,16550,16250,18740,13860,16300,16372.87,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1003,-1.84,1.69,12,0.01,-8892.00,9667.00,31950,20240104,-48.86,15300,20241121,6.80,31950,-48.86,20240104,15300,6.80,20241121,31950,-48.86,20240104,15300,6.80,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241126,121142,57,100.00,KONEX,,,N,N,N,N, ,N,16400,100,2,0.61,7669410,468,21.26,16550,16550,16350,18740,13860,16300,16387.63,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1007,-1.84,1.70,12,0.01,-8892.00,9667.00,31950,20240104,-48.67,15300,20241121,7.19,31950,-48.67,20240104,15300,7.19,20241121,31950,-48.67,20240104,15300,7.19,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241126,111145,57,100.00,KONEX,,,N,N,N,N, ,N,16380,80,2,0.49,2331400,142,6.45,16550,16550,16350,18740,13860,16300,16418.31,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1005,-1.84,1.69,12,0.00,-8892.00,9667.00,31950,20240104,-48.73,15300,20241121,7.06,31950,-48.73,20240104,15300,7.06,20241121,31950,-48.73,20240104,15300,7.06,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241126,101155,57,100.00,KONEX,,,N,N,N,N, ,N,16440,140,2,0.86,1921380,117,5.32,16550,16550,16350,18740,13860,16300,16422.05,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1009,-1.85,1.70,12,0.00,-8892.00,9667.00,31950,20240104,-48.54,15300,20241121,7.45,31950,-48.54,20240104,15300,7.45,20241121,31950,-48.54,20240104,15300,7.45,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241126,091143,57,100.00,KONEX,,,N,N,N,N, ,N,16500,200,2,1.23,132080,8,0.36,16550,16550,16500,18740,13860,16300,16510.00,0.00,0,0,16566,16432,16266,16132,15966,16350,16050,31,2440,500,11410,10,1,6137510,1013,-1.86,1.71,12,0.00,-8892.00,9667.00,31950,20240104,-48.36,15300,20241121,7.84,31950,-48.36,20240104,15300,7.84,20241121,31950,-48.36,20240104,15300,7.84,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241125,161113,57,100.00,KONEX,,,N,N,N,N, ,N,16300,90,2,0.56,35813210,2201,51.79,16400,16400,16100,18640,13780,16210,16271.32,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,1000,-1.83,1.69,12,0.04,-8892.00,9667.00,31950,20240104,-48.98,15300,20241121,6.54,31950,-48.98,20240104,15300,6.54,20241121,31950,-48.98,20240104,15300,6.54,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241125,151136,57,100.00,KONEX,,,N,N,N,N, ,N,16250,40,2,0.25,20529510,1264,29.74,16400,16400,16100,18640,13780,16210,16241.70,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,997,-1.83,1.68,12,0.02,-8892.00,9667.00,31950,20240104,-49.14,15300,20241121,6.21,31950,-49.14,20240104,15300,6.21,20241121,31950,-49.14,20240104,15300,6.21,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241125,141133,57,100.00,KONEX,,,N,N,N,N, ,N,16250,40,2,0.25,18795720,1157,27.22,16400,16400,16100,18640,13780,16210,16245.22,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,997,-1.83,1.68,12,0.02,-8892.00,9667.00,31950,20240104,-49.14,15300,20241121,6.21,31950,-49.14,20240104,15300,6.21,20241121,31950,-49.14,20240104,15300,6.21,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20241101.csv b/260930/price/prices-20241101.csv index f0d5643efc36..330bcfc28489 100644 --- a/260930/price/prices-20241101.csv +++ b/260930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,-160,5,-2.84,286359090,52232,70.44,5710,5850,5330,7310,3950,5630,5482.45,1.07,0,7124,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1058,15.24,0.63,12,0.27,359.00,8657.00,8650,20240614,-36.76,4305,20240416,27.06,8650,-36.76,20240614,4305,27.06,20240416,8650,-36.76,20240614,4305,27.06,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N +20241126,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,-170,5,-3.02,277099390,50538,68.15,5710,5850,5330,7310,3950,5630,5482.99,1.07,0,7799,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1056,15.21,0.63,12,0.26,359.00,8657.00,8650,20240614,-36.88,4305,20240416,26.83,8650,-36.88,20240614,4305,26.83,20240416,8650,-36.88,20240614,4305,26.83,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N +20241126,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-140,5,-2.49,245398020,44699,60.28,5710,5850,5330,7310,3950,5630,5490.01,1.07,0,5071,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1062,15.29,0.63,12,0.23,359.00,8657.00,8650,20240614,-36.53,4305,20240416,27.53,8650,-36.53,20240614,4305,27.53,20240416,8650,-36.53,20240614,4305,27.53,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N +20241126,131135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,-130,5,-2.31,237974820,43337,58.44,5710,5850,5330,7310,3950,5630,5491.26,1.07,0,6234,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1064,15.32,0.64,12,0.22,359.00,8657.00,8650,20240614,-36.42,4305,20240416,27.76,8650,-36.42,20240614,4305,27.76,20240416,8650,-36.42,20240614,4305,27.76,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N +20241126,121143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-140,5,-2.49,233704380,42559,57.39,5710,5850,5330,7310,3950,5630,5491.30,1.07,0,6635,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1062,15.29,0.63,12,0.22,359.00,8657.00,8650,20240614,-36.53,4305,20240416,27.53,8650,-36.53,20240614,4305,27.53,20240416,8650,-36.53,20240614,4305,27.53,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N +20241126,111145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-120,5,-2.13,222368250,40485,54.60,5710,5850,5330,7310,3950,5630,5492.61,1.07,0,7187,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1066,15.35,0.64,12,0.21,359.00,8657.00,8650,20240614,-36.30,4305,20240416,27.99,8650,-36.30,20240614,4305,27.99,20240416,8650,-36.30,20240614,4305,27.99,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N +20241126,101156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,-40,5,-0.71,57197500,10066,13.57,5710,5850,5590,7310,3950,5630,5682.25,1.07,0,-4836,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1081,15.57,0.65,12,0.05,359.00,8657.00,8650,20240614,-35.38,4305,20240416,29.85,8650,-35.38,20240614,4305,29.85,20240416,8650,-35.38,20240614,4305,29.85,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N +20241126,091143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,170,2,3.02,6427030,1113,1.50,5710,5850,5660,7310,3950,5630,5774.51,1.07,0,-434,6036,5832,5716,5512,5396,5775,5455,97,1680,500,3940,10,1,19341591,1122,16.16,0.67,12,0.01,359.00,8657.00,8650,20240614,-32.95,4305,20240416,34.73,8650,-32.95,20240614,4305,34.73,20240416,8650,-32.95,20240614,4305,34.73,20240416,3.20,N,260930,500,96 억,,207066,N,N,0,N,00,N 20241125,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-100,5,-1.75,425064950,74154,49.86,5780,5920,5600,7440,4020,5730,5732.19,1.09,0,-3850,6263,5996,5833,5566,5403,5915,5485,97,1710,500,4010,10,1,19341591,1089,15.68,0.65,12,0.38,359.00,8657.00,8650,20240614,-34.91,4305,20240416,30.78,8650,-34.91,20240614,4305,30.78,20240416,8650,-34.91,20240614,4305,30.78,20240416,3.13,N,260930,500,96 억,,210726,N,N,0,N,00,N 20241125,151137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-40,5,-0.70,390086410,68000,45.72,5780,5920,5600,7440,4020,5730,5736.56,1.09,0,-2759,6263,5996,5833,5566,5403,5915,5485,97,1710,500,4010,10,1,19341591,1101,15.85,0.66,12,0.35,359.00,8657.00,8650,20240614,-34.22,4305,20240416,32.17,8650,-34.22,20240614,4305,32.17,20240416,8650,-34.22,20240614,4305,32.17,20240416,3.13,N,260930,500,96 억,,210726,N,N,0,N,00,N 20241125,141133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-40,5,-0.70,367164120,63934,42.99,5780,5920,5600,7440,4020,5730,5742.86,1.09,0,-1221,6263,5996,5833,5566,5403,5915,5485,97,1710,500,4010,10,1,19341591,1101,15.85,0.66,12,0.33,359.00,8657.00,8650,20240614,-34.22,4305,20240416,32.17,8650,-34.22,20240614,4305,32.17,20240416,8650,-34.22,20240614,4305,32.17,20240416,3.13,N,260930,500,96 억,,210726,N,N,0,N,00,N diff --git a/260970/price/prices-20241101.csv b/260970/price/prices-20241101.csv index afa39c376d16..a23002e0c77e 100644 --- a/260970/price/prices-20241101.csv +++ b/260970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30350,150,2,0.50,801752000,27181,145.02,30200,30600,29000,39250,21150,30200,29496.78,2.44,0,2841,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,878,10.38,1.39,12,0.94,2925.00,21830.00,60300,20240617,-49.67,15330,20231117,97.98,60300,-49.67,20240617,16040,89.21,20240201,60300,-49.67,20240617,15700,93.31,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N +20241126,151140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30400,200,2,0.66,767406800,26045,138.96,30200,30600,29000,39250,21150,30200,29464.65,2.44,0,2660,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,879,10.39,1.39,12,0.90,2925.00,21830.00,60300,20240617,-49.59,15330,20231117,98.30,60300,-49.59,20240617,16040,89.53,20240201,60300,-49.59,20240617,15700,93.63,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N +20241126,141141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29950,-250,5,-0.83,691805950,23532,125.55,30200,30600,29000,39250,21150,30200,29398.52,2.44,0,267,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,866,10.24,1.37,12,0.81,2925.00,21830.00,60300,20240617,-50.33,15330,20231117,95.37,60300,-50.33,20240617,16040,86.72,20240201,60300,-50.33,20240617,15700,90.76,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N +20241126,131136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29850,-350,5,-1.16,610326700,20797,110.96,30200,30600,29000,39250,21150,30200,29346.86,2.44,0,-862,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,863,10.21,1.37,12,0.72,2925.00,21830.00,60300,20240617,-50.50,15330,20231117,94.72,60300,-50.50,20240617,16040,86.10,20240201,60300,-50.50,20240617,15700,90.13,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N +20241126,121143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29550,-650,5,-2.15,590363200,20125,107.37,30200,30600,29000,39250,21150,30200,29334.82,2.44,0,-1282,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,855,10.10,1.35,12,0.70,2925.00,21830.00,60300,20240617,-51.00,15330,20231117,92.76,60300,-51.00,20240617,16040,84.23,20240201,60300,-51.00,20240617,15700,88.22,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N +20241126,111145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29400,-800,5,-2.65,440974300,15049,80.29,30200,30600,29000,39250,21150,30200,29302.56,2.44,0,-4172,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,850,10.05,1.35,12,0.52,2925.00,21830.00,60300,20240617,-51.24,15330,20231117,91.78,60300,-51.24,20240617,16040,83.29,20240201,60300,-51.24,20240617,15700,87.26,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N +20241126,101156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29300,-900,5,-2.98,183238250,6207,33.12,30200,30600,29000,39250,21150,30200,29521.23,2.44,0,-4413,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,848,10.02,1.34,12,0.21,2925.00,21830.00,60300,20240617,-51.41,15330,20231117,91.13,60300,-51.41,20240617,16040,82.67,20240201,60300,-51.41,20240617,15700,86.62,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N +20241126,091143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,29900,-300,5,-0.99,3710850,124,0.66,30200,30200,29700,39250,21150,30200,29926.21,2.44,0,-32,30800,30500,30000,29700,29200,30650,29850,20,9050,500,18720,50,1,2892754,865,10.22,1.37,12,0.00,2925.00,21830.00,60300,20240617,-50.41,15330,20231117,95.04,60300,-50.41,20240617,16040,86.41,20240201,60300,-50.41,20240617,15700,90.45,20231127,3.86,N,260970,500,20 억,,70713,N,N,0,N,00,N 20241125,161113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30200,250,2,0.83,562604050,18741,97.73,29950,30300,29500,38900,21000,29950,30020.23,2.35,0,2871,30683,30316,29983,29616,29283,30150,29450,20,8950,500,18560,50,1,2892754,874,10.32,1.38,12,0.65,2925.00,21830.00,60300,20240617,-49.92,14960,20231116,101.87,60300,-49.92,20240617,16040,88.28,20240201,60300,-49.92,20240617,15700,92.36,20231127,3.92,N,260970,500,20 억,,67858,N,N,0,N,00,N 20241125,151137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30200,250,2,0.83,552305250,18399,95.95,29950,30300,29500,38900,21000,29950,30018.22,2.35,0,2860,30683,30316,29983,29616,29283,30150,29450,20,8950,500,18560,50,1,2892754,874,10.32,1.38,12,0.64,2925.00,21830.00,60300,20240617,-49.92,14960,20231116,101.87,60300,-49.92,20240617,16040,88.28,20240201,60300,-49.92,20240617,15700,92.36,20231127,3.92,N,260970,500,20 억,,67858,N,N,0,N,00,N 20241125,141133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30100,150,2,0.50,526907550,17558,91.56,29950,30300,29500,38900,21000,29950,30009.54,2.35,0,2452,30683,30316,29983,29616,29283,30150,29450,20,8950,500,18560,50,1,2892754,871,10.29,1.38,12,0.61,2925.00,21830.00,60300,20240617,-50.08,14960,20231116,101.20,60300,-50.08,20240617,16040,87.66,20240201,60300,-50.08,20240617,15700,91.72,20231127,3.92,N,260970,500,20 억,,67858,N,N,0,N,00,N diff --git a/261200/price/prices-20241101.csv b/261200/price/prices-20241101.csv index 7b501b404d98..7a4df0d77e4a 100644 --- a/261200/price/prices-20241101.csv +++ b/261200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,-40,5,-0.65,268392230,43749,149.89,6150,6260,6100,8060,4340,6200,6134.81,0.51,0,-1830,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,974,25.35,1.59,12,0.28,243.00,3866.00,11900,20240229,-48.24,6050,20241125,1.82,11900,-48.24,20240229,6050,1.82,20241125,11900,-48.24,20240229,6050,1.82,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N +20241126,151141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-80,5,-1.29,263528060,42959,147.19,6150,6260,6100,8060,4340,6200,6134.41,0.51,0,-1300,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,968,25.19,1.58,12,0.27,243.00,3866.00,11900,20240229,-48.57,6050,20241125,1.16,11900,-48.57,20240229,6050,1.16,20241125,11900,-48.57,20240229,6050,1.16,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N +20241126,141141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-50,5,-0.81,208335030,33933,116.26,6150,6260,6110,8060,4340,6200,6139.60,0.51,0,-1415,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,972,25.31,1.59,12,0.21,243.00,3866.00,11900,20240229,-48.32,6050,20241125,1.65,11900,-48.32,20240229,6050,1.65,20241125,11900,-48.32,20240229,6050,1.65,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N +20241126,131136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-50,5,-0.81,199782770,32537,111.48,6150,6260,6110,8060,4340,6200,6140.17,0.51,0,-1184,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,972,25.31,1.59,12,0.21,243.00,3866.00,11900,20240229,-48.32,6050,20241125,1.65,11900,-48.32,20240229,6050,1.65,20241125,11900,-48.32,20240229,6050,1.65,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N +20241126,121143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6130,-70,5,-1.13,132156680,21493,73.64,6150,6260,6120,8060,4340,6200,6148.82,0.51,0,248,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,969,25.23,1.59,12,0.14,243.00,3866.00,11900,20240229,-48.49,6050,20241125,1.32,11900,-48.49,20240229,6050,1.32,20241125,11900,-48.49,20240229,6050,1.32,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N +20241126,111146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-50,5,-0.81,122182950,19869,68.07,6150,6260,6120,8060,4340,6200,6149.42,0.51,0,387,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,972,25.31,1.59,12,0.13,243.00,3866.00,11900,20240229,-48.32,6050,20241125,1.65,11900,-48.32,20240229,6050,1.65,20241125,11900,-48.32,20240229,6050,1.65,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N +20241126,101156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,-60,5,-0.97,27781780,4485,15.37,6150,6260,6120,8060,4340,6200,6194.38,0.51,0,-149,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,971,25.27,1.59,12,0.03,243.00,3866.00,11900,20240229,-48.40,6050,20241125,1.49,11900,-48.40,20240229,6050,1.49,20241125,11900,-48.40,20240229,6050,1.49,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N +20241126,091144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,50,2,0.81,6527530,1049,3.59,6150,6250,6150,8060,4340,6200,6222.64,0.51,0,-298,6353,6276,6163,6086,5973,6315,6125,79,1860,500,4460,10,1,15809700,988,25.72,1.62,12,0.01,243.00,3866.00,11900,20240229,-47.48,6050,20241125,3.31,11900,-47.48,20240229,6050,3.31,20241125,11900,-47.48,20240229,6050,3.31,20241125,1.05,N,261200,500,79 억,,80591,N,N,0,N,00,N 20241125,161114,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6200,60,2,0.98,179010330,29122,54.42,6140,6240,6050,7980,4300,6140,6146.73,0.48,0,4960,6333,6236,6163,6066,5993,6200,6030,79,1840,500,4420,10,1,15809700,980,25.51,1.60,12,0.18,243.00,3866.00,11900,20240229,-47.90,6050,20241125,2.48,11900,-47.90,20240229,6050,2.48,20241125,11900,-47.90,20240229,6050,2.48,20241125,1.05,N,261200,500,79 억,,75321,N,N,0,N,00,N 20241125,151137,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6180,40,2,0.65,167247700,27222,50.87,6140,6240,6050,7980,4300,6140,6143.84,0.48,0,4906,6333,6236,6163,6066,5993,6200,6030,79,1840,500,4420,10,1,15809700,977,25.43,1.60,12,0.17,243.00,3866.00,11900,20240229,-48.07,6050,20241125,2.15,11900,-48.07,20240229,6050,2.15,20241125,11900,-48.07,20240229,6050,2.15,20241125,1.05,N,261200,500,79 억,,75321,N,N,0,N,00,N 20241125,141134,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6230,90,2,1.47,147815550,24083,45.00,6140,6240,6050,7980,4300,6140,6137.75,0.48,0,3853,6333,6236,6163,6066,5993,6200,6030,79,1840,500,4420,10,1,15809700,985,25.64,1.61,12,0.15,243.00,3866.00,11900,20240229,-47.65,6050,20241125,2.98,11900,-47.65,20240229,6050,2.98,20241125,11900,-47.65,20240229,6050,2.98,20241125,1.05,N,261200,500,79 억,,75321,N,N,0,N,00,N diff --git a/261780/price/prices-20241101.csv b/261780/price/prices-20241101.csv index eab27a248f65..f6ea4ee31b5d 100644 --- a/261780/price/prices-20241101.csv +++ b/261780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3680,-45,5,-1.21,163168040,44535,75.68,3685,3730,3640,4840,2610,3725,3663.82,0.00,0,-4641,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,987,-55.76,2.78,12,0.17,-66.00,1325.00,6100,20240328,-39.67,3485,20241115,5.60,6100,-39.67,20240328,3485,5.60,20241115,6100,-39.67,20240328,3485,5.60,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N +20241126,151141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-65,5,-1.74,158143130,43167,73.35,3685,3730,3640,4840,2610,3725,3663.52,0.00,0,-4451,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,982,-55.45,2.76,12,0.16,-66.00,1325.00,6100,20240328,-40.00,3485,20241115,5.02,6100,-40.00,20240328,3485,5.02,20241115,6100,-40.00,20240328,3485,5.02,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N +20241126,141141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,-80,5,-2.15,111011850,30261,51.42,3685,3730,3640,4840,2610,3725,3668.48,0.00,0,-4756,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,978,-55.23,2.75,12,0.11,-66.00,1325.00,6100,20240328,-40.25,3485,20241115,4.59,6100,-40.25,20240328,3485,4.59,20241115,6100,-40.25,20240328,3485,4.59,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N +20241126,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,-80,5,-2.15,87654320,23853,40.53,3685,3730,3645,4840,2610,3725,3674.77,0.00,0,-3211,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,978,-55.23,2.75,12,0.09,-66.00,1325.00,6100,20240328,-40.25,3485,20241115,4.59,6100,-40.25,20240328,3485,4.59,20241115,6100,-40.25,20240328,3485,4.59,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N +20241126,121144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3655,-70,5,-1.88,80195045,21808,37.06,3685,3730,3645,4840,2610,3725,3677.32,0.00,0,-2564,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,980,-55.38,2.76,12,0.08,-66.00,1325.00,6100,20240328,-40.08,3485,20241115,4.88,6100,-40.08,20240328,3485,4.88,20241115,6100,-40.08,20240328,3485,4.88,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N +20241126,111146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3675,-50,5,-1.34,67943310,18452,31.35,3685,3730,3645,4840,2610,3725,3682.17,0.00,0,-2772,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,986,-55.68,2.77,12,0.07,-66.00,1325.00,6100,20240328,-39.75,3485,20241115,5.45,6100,-39.75,20240328,3485,5.45,20241115,6100,-39.75,20240328,3485,5.45,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N +20241126,101156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3680,-45,5,-1.21,46530510,12592,21.40,3685,3730,3680,4840,2610,3725,3695.24,0.00,0,-3037,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,987,-55.76,2.78,12,0.05,-66.00,1325.00,6100,20240328,-39.67,3485,20241115,5.60,6100,-39.67,20240328,3485,5.60,20241115,6100,-39.67,20240328,3485,5.60,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N +20241126,091144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,-10,5,-0.27,11396120,3089,5.25,3685,3720,3685,4840,2610,3725,3689.26,0.00,0,228,3835,3780,3685,3630,3535,3807,3657,134,1115,500,2750,5,1,26824748,997,-56.29,2.80,12,0.01,-66.00,1325.00,6100,20240328,-39.10,3485,20241115,6.60,6100,-39.10,20240328,3485,6.60,20241115,6100,-39.10,20240328,3485,6.60,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N 20241125,161114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,30,2,0.81,215870550,58849,196.83,3665,3740,3590,4800,2590,3695,3668.21,0.00,0,3986,3795,3745,3685,3635,3575,3770,3660,134,1105,500,2730,5,1,26824748,999,-56.44,2.81,12,0.22,-66.00,1325.00,6100,20240328,-38.93,3485,20241115,6.89,6100,-38.93,20240328,3485,6.89,20241115,6100,-38.93,20240328,3485,6.89,20241115,0.69,N,261780,500,134 억,,0,N,Y,0,N,00,N 20241125,151138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,30,2,0.81,213336465,58167,194.55,3665,3740,3590,4800,2590,3695,3667.65,0.00,0,4011,3795,3745,3685,3635,3575,3770,3660,134,1105,500,2730,5,1,26824748,999,-56.44,2.81,12,0.22,-66.00,1325.00,6100,20240328,-38.93,3485,20241115,6.89,6100,-38.93,20240328,3485,6.89,20241115,6100,-38.93,20240328,3485,6.89,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N 20241125,141134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,40,2,1.08,209351245,57090,190.95,3665,3740,3590,4800,2590,3695,3667.04,0.00,0,3857,3795,3745,3685,3635,3575,3770,3660,134,1105,500,2730,5,1,26824748,1002,-56.59,2.82,12,0.21,-66.00,1325.00,6100,20240328,-38.77,3485,20241115,7.17,6100,-38.77,20240328,3485,7.17,20241115,6100,-38.77,20240328,3485,7.17,20241115,0.69,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20241101.csv b/262260/price/prices-20241101.csv index c3f840cedf16..89ce934e0798 100644 --- a/262260/price/prices-20241101.csv +++ b/262260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,40,2,0.67,114665840,19211,84.07,5960,6030,5940,7760,4180,5970,5968.63,0.76,0,-2484,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,870,6.96,1.18,12,0.13,864.00,5077.00,14700,20231128,-59.12,5280,20241115,13.83,14090,-57.35,20240102,5280,13.83,20241115,14700,-59.12,20231128,5280,13.83,20241115,1.98,N,262260,500,72 억,,109675,N,N,5,N,00,N +20241126,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,20,2,0.34,104619800,17537,76.75,5960,6030,5940,7760,4180,5970,5965.66,0.76,0,-2906,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,867,6.93,1.18,12,0.12,864.00,5077.00,14700,20231128,-59.25,5280,20241115,13.45,14090,-57.49,20240102,5280,13.45,20241115,14700,-59.25,20231128,5280,13.45,20241115,1.98,N,262260,500,72 억,,109675,N,N,0,N,00,N +20241126,141142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,20,2,0.34,91853180,15401,67.40,5960,6030,5940,7760,4180,5970,5964.10,0.76,0,-3465,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,867,6.93,1.18,12,0.11,864.00,5077.00,14700,20231128,-59.25,5280,20241115,13.45,14090,-57.49,20240102,5280,13.45,20241115,14700,-59.25,20231128,5280,13.45,20241115,1.98,N,262260,500,72 억,,109675,N,N,0,N,00,N +20241126,131136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,50,2,0.84,88292570,14805,64.79,5960,6030,5940,7760,4180,5970,5963.70,0.76,0,-3441,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,871,6.97,1.19,12,0.10,864.00,5077.00,14700,20231128,-59.05,5280,20241115,14.02,14090,-57.27,20240102,5280,14.02,20241115,14700,-59.05,20231128,5280,14.02,20241115,1.98,N,262260,500,72 억,,109675,N,N,0,N,00,N +20241126,121144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-10,5,-0.17,70322820,11800,51.64,5960,6030,5940,7760,4180,5970,5959.56,0.76,0,-3036,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,862,6.90,1.17,12,0.08,864.00,5077.00,14700,20231128,-59.46,5280,20241115,12.88,14090,-57.70,20240102,5280,12.88,20241115,14700,-59.46,20231128,5280,12.88,20241115,1.98,N,262260,500,72 억,,109675,N,N,0,N,00,N +20241126,111147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,0,3,0.00,62418910,10473,45.83,5960,6030,5940,7760,4180,5970,5959.98,0.76,0,-2481,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,864,6.91,1.18,12,0.07,864.00,5077.00,14700,20231128,-59.39,5280,20241115,13.07,14090,-57.63,20240102,5280,13.07,20241115,14700,-59.39,20231128,5280,13.07,20241115,1.98,N,262260,500,72 억,,109675,N,N,0,N,00,N +20241126,101157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,-20,5,-0.34,49247940,8260,36.15,5960,6030,5940,7760,4180,5970,5962.22,0.76,0,-2395,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,861,6.89,1.17,12,0.06,864.00,5077.00,14700,20231128,-59.52,5280,20241115,12.69,14090,-57.77,20240102,5280,12.69,20241115,14700,-59.52,20231128,5280,12.69,20241115,1.98,N,262260,500,72 억,,109675,N,N,0,N,00,N +20241126,091144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,0,3,0.00,11323670,1897,8.30,5960,5970,5950,7760,4180,5970,5969.25,0.76,0,1422,6163,6066,5923,5826,5683,6115,5875,72,1790,500,4290,10,1,14468152,864,6.91,1.18,12,0.01,864.00,5077.00,14700,20231128,-59.39,5280,20241115,13.07,14090,-57.63,20240102,5280,13.07,20241115,14700,-59.39,20231128,5280,13.07,20241115,1.98,N,262260,500,72 억,,109675,N,N,0,N,00,N 20241125,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,230,2,4.01,132541410,22286,214.19,5800,6020,5780,7460,4020,5740,5946.98,0.74,0,3161,5960,5850,5780,5670,5600,5905,5725,72,1720,500,4130,10,1,14468152,864,6.91,1.18,12,0.15,864.00,5077.00,14700,20231128,-59.39,5280,20241115,13.07,14090,-57.63,20240102,5280,13.07,20241115,14700,-59.39,20231128,5280,13.07,20241115,1.98,N,262260,500,72 억,,106653,N,N,1,N,00,N 20241125,151138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,190,2,3.31,121112630,20370,195.77,5800,6020,5780,7460,4020,5740,5945.64,0.74,0,3204,5960,5850,5780,5670,5600,5905,5725,72,1720,500,4130,10,1,14468152,858,6.86,1.17,12,0.14,864.00,5077.00,14700,20231128,-59.66,5280,20241115,12.31,14090,-57.91,20240102,5280,12.31,20241115,14700,-59.66,20231128,5280,12.31,20241115,1.98,N,262260,500,72 억,,106653,N,N,1,N,00,N 20241125,141134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,180,2,3.14,108221120,18205,174.96,5800,6020,5780,7460,4020,5740,5944.58,0.74,0,2398,5960,5850,5780,5670,5600,5905,5725,72,1720,500,4130,10,1,14468152,857,6.85,1.17,12,0.13,864.00,5077.00,14700,20231128,-59.73,5280,20241115,12.12,14090,-57.98,20240102,5280,12.12,20241115,14700,-59.73,20231128,5280,12.12,20241115,1.98,N,262260,500,72 억,,106653,N,N,1,N,00,N diff --git a/262840/price/prices-20241101.csv b/262840/price/prices-20241101.csv index 0c635a9d6e9a..e8ee56ca0c06 100644 --- a/262840/price/prices-20241101.csv +++ b/262840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,-15,5,-0.61,56633140,23274,36.71,2440,2510,2410,3170,1710,2440,2433.32,0.42,0,159,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,468,14.79,1.00,12,0.12,164.00,2419.00,4350,20240419,-44.25,1752,20240805,38.41,4350,-44.25,20240419,1752,38.41,20240805,7950,-69.50,20240404,1752,38.41,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N +20241126,151141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-10,5,-0.41,53395765,21939,34.61,2440,2510,2410,3170,1710,2440,2433.83,0.42,0,323,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,469,14.82,1.00,12,0.11,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N +20241126,141142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-10,5,-0.41,49270015,20234,31.92,2440,2510,2410,3170,1710,2440,2435.01,0.42,0,249,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,469,14.82,1.00,12,0.10,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N +20241126,131137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-10,5,-0.41,47060350,19324,30.48,2440,2510,2410,3170,1710,2440,2435.33,0.42,0,359,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,469,14.82,1.00,12,0.10,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N +20241126,121144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2435,-5,5,-0.20,38751610,15891,25.07,2440,2510,2410,3170,1710,2440,2438.59,0.42,0,227,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,470,14.85,1.01,12,0.08,164.00,2419.00,4350,20240419,-44.02,1752,20240805,38.98,4350,-44.02,20240419,1752,38.98,20240805,7950,-69.37,20240404,1752,38.98,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N +20241126,111147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2440,0,3,0.00,30855685,12641,19.94,2440,2510,2410,3170,1710,2440,2440.92,0.42,0,103,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,471,14.88,1.01,12,0.07,164.00,2419.00,4350,20240419,-43.91,1752,20240805,39.27,4350,-43.91,20240419,1752,39.27,20240805,7950,-69.31,20240404,1752,39.27,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N +20241126,101157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-10,5,-0.41,22846495,9352,14.75,2440,2510,2430,3170,1710,2440,2442.95,0.42,0,563,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,469,14.82,1.00,12,0.05,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N +20241126,091144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,5,2,0.20,4182325,1715,2.71,2440,2455,2435,3170,1710,2440,2438.67,0.42,0,616,2533,2486,2463,2416,2393,2475,2405,19,730,100,1510,5,1,19290000,472,14.91,1.01,12,0.01,164.00,2419.00,4350,20240419,-43.79,1752,20240805,39.55,4350,-43.79,20240419,1752,39.55,20240805,7950,-69.25,20240404,1752,39.55,20240805,0.95,N,262840,100,19 억,,80632,N,N,0,N,00,N 20241125,161114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2440,-55,5,-2.20,154557750,62861,87.39,2510,2510,2440,3240,1750,2495,2458.72,0.42,0,-1057,2588,2541,2483,2436,2378,2512,2407,19,745,100,1540,5,1,19290000,471,14.88,1.01,12,0.33,164.00,2419.00,4350,20240419,-43.91,1752,20240805,39.27,4350,-43.91,20240419,1752,39.27,20240805,7950,-69.31,20240404,1752,39.27,20240805,1.03,N,262840,100,19 억,,81895,N,N,0,N,00,N 20241125,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,-50,5,-2.00,147977355,60167,83.65,2510,2510,2440,3240,1750,2495,2459.44,0.42,0,-1069,2588,2541,2483,2436,2378,2512,2407,19,745,100,1540,5,1,19290000,472,14.91,1.01,12,0.31,164.00,2419.00,4350,20240419,-43.79,1752,20240805,39.55,4350,-43.79,20240419,1752,39.55,20240805,7950,-69.25,20240404,1752,39.55,20240805,1.03,N,262840,100,19 억,,81895,N,N,0,N,00,N 20241125,141134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,-30,5,-1.20,127744710,51950,72.22,2510,2510,2440,3240,1750,2495,2458.99,0.42,0,962,2588,2541,2483,2436,2378,2512,2407,19,745,100,1540,5,1,19290000,475,15.03,1.02,12,0.27,164.00,2419.00,4350,20240419,-43.33,1752,20240805,40.70,4350,-43.33,20240419,1752,40.70,20240805,7950,-68.99,20240404,1752,40.70,20240805,1.03,N,262840,100,19 억,,81895,N,N,0,N,00,N diff --git a/263020/price/prices-20241101.csv b/263020/price/prices-20241101.csv index 58241c36d144..74baea81a711 100644 --- a/263020/price/prices-20241101.csv +++ b/263020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,5,2,0.15,361409235,112594,60.53,3230,3285,3175,4195,2265,3230,3209.71,6.89,0,6301,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,488,7.32,0.73,12,0.75,442.00,4440.00,4420,20241031,-26.81,2565,20240314,26.12,4420,-26.81,20241031,2565,26.12,20240314,4420,-26.81,20241031,2565,26.12,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N +20241126,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,0,3,0.00,350740335,109294,58.75,3230,3285,3175,4195,2265,3230,3209.15,6.89,0,6727,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,487,7.31,0.73,12,0.73,442.00,4440.00,4420,20241031,-26.92,2565,20240314,25.93,4420,-26.92,20241031,2565,25.93,20240314,4420,-26.92,20241031,2565,25.93,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N +20241126,141142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-35,5,-1.08,324625225,101159,54.38,3230,3285,3175,4195,2265,3230,3209.06,6.89,0,1882,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,481,7.23,0.72,12,0.67,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,4420,-27.71,20241031,2565,24.56,20240314,4420,-27.71,20241031,2565,24.56,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N +20241126,131137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-35,5,-1.08,298620780,93007,50.00,3230,3285,3175,4195,2265,3230,3210.73,6.89,0,55,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,481,7.23,0.72,12,0.62,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,4420,-27.71,20241031,2565,24.56,20240314,4420,-27.71,20241031,2565,24.56,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N +20241126,121145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-20,5,-0.62,246517600,76675,41.22,3230,3285,3190,4195,2265,3230,3215.10,6.89,0,4639,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,484,7.26,0.72,12,0.51,442.00,4440.00,4420,20241031,-27.38,2565,20240314,25.15,4420,-27.38,20241031,2565,25.15,20240314,4420,-27.38,20241031,2565,25.15,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N +20241126,111147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,5,2,0.15,174828970,54313,29.20,3230,3285,3190,4195,2265,3230,3218.92,6.89,0,5326,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,488,7.32,0.73,12,0.36,442.00,4440.00,4420,20241031,-26.81,2565,20240314,26.12,4420,-26.81,20241031,2565,26.12,20240314,4420,-26.81,20241031,2565,26.12,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N +20241126,101157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-30,5,-0.93,97993930,30415,16.35,3230,3285,3195,4195,2265,3230,3221.89,6.89,0,-887,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,482,7.24,0.72,12,0.20,442.00,4440.00,4420,20241031,-27.60,2565,20240314,24.76,4420,-27.60,20241031,2565,24.76,20240314,4420,-27.60,20241031,2565,24.76,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N +20241126,091145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,5,2,0.15,27782120,8574,4.61,3230,3285,3225,4195,2265,3230,3240.28,6.89,0,-2078,3463,3346,3283,3166,3103,3315,3135,78,965,500,2320,5,1,15069831,488,7.32,0.73,12,0.06,442.00,4440.00,4420,20241031,-26.81,2565,20240314,26.12,4420,-26.81,20241031,2565,26.12,20240314,4420,-26.81,20241031,2565,26.12,20240314,2.93,N,263020,500,77 억,,1039045,N,N,0,N,00,N 20241125,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-105,5,-3.15,609835425,184567,120.74,3335,3400,3220,4335,2335,3335,3304.28,7.01,0,-16735,3635,3485,3410,3260,3185,3447,3222,78,1000,500,2400,5,1,15069831,487,7.31,0.73,12,1.22,442.00,4440.00,4420,20241031,-26.92,2565,20240314,25.93,4420,-26.92,20241031,2565,25.93,20240314,4420,-26.92,20241031,2565,25.93,20240314,2.93,N,263020,500,77 억,,1055761,N,N,0,N,00,N 20241125,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-95,5,-2.85,571430590,172676,112.96,3335,3400,3235,4335,2335,3335,3309.26,7.01,0,-16511,3635,3485,3410,3260,3185,3447,3222,78,1000,500,2400,5,1,15069831,488,7.33,0.73,12,1.15,442.00,4440.00,4420,20241031,-26.70,2565,20240314,26.32,4420,-26.70,20241031,2565,26.32,20240314,4420,-26.70,20241031,2565,26.32,20240314,2.93,N,263020,500,77 억,,1055761,N,N,0,N,00,N 20241125,141135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-40,5,-1.20,432866055,130057,85.08,3335,3400,3275,4335,2335,3335,3328.28,7.01,0,-8578,3635,3485,3410,3260,3185,3447,3222,78,1000,500,2400,5,1,15069831,497,7.45,0.74,12,0.86,442.00,4440.00,4420,20241031,-25.45,2565,20240314,28.46,4420,-25.45,20241031,2565,28.46,20240314,4420,-25.45,20241031,2565,28.46,20240314,2.93,N,263020,500,77 억,,1055761,N,N,0,N,00,N diff --git a/263050/price/prices-20241101.csv b/263050/price/prices-20241101.csv index 19ea3d8eafe4..440c675a536d 100644 --- a/263050/price/prices-20241101.csv +++ b/263050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,25,2,1.24,145053241,71408,49.59,2020,2065,1996,2625,1415,2020,2031.33,14.92,0,8032,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,753,-2.72,1.25,12,0.19,-752.00,1641.00,3700,20240808,-44.73,1765,20240627,15.86,3700,-44.73,20240808,1765,15.86,20240627,3700,-44.73,20240808,1765,15.86,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N +20241126,151142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,25,2,1.24,134775466,66382,46.10,2020,2065,1996,2625,1415,2020,2030.30,14.92,0,8349,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,753,-2.72,1.25,12,0.18,-752.00,1641.00,3700,20240808,-44.73,1765,20240627,15.86,3700,-44.73,20240808,1765,15.86,20240627,3700,-44.73,20240808,1765,15.86,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N +20241126,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,40,2,1.98,112345471,55434,38.50,2020,2065,1996,2625,1415,2020,2026.65,14.92,0,6042,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,758,-2.74,1.26,12,0.15,-752.00,1641.00,3700,20240808,-44.32,1765,20240627,16.71,3700,-44.32,20240808,1765,16.71,20240627,3700,-44.32,20240808,1765,16.71,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N +20241126,131137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-5,5,-0.25,100176436,49464,34.35,2020,2065,1996,2625,1415,2020,2025.24,14.92,0,5521,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,741,-2.68,1.23,12,0.13,-752.00,1641.00,3700,20240808,-45.54,1765,20240627,14.16,3700,-45.54,20240808,1765,14.16,20240627,3700,-45.54,20240808,1765,14.16,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N +20241126,121145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,10,2,0.50,63999531,31608,21.95,2020,2065,1996,2625,1415,2020,2024.79,14.92,0,4248,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,747,-2.70,1.24,12,0.09,-752.00,1641.00,3700,20240808,-45.14,1765,20240627,15.01,3700,-45.14,20240808,1765,15.01,20240627,3700,-45.14,20240808,1765,15.01,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N +20241126,111147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,35,2,1.73,47280991,23384,16.24,2020,2065,1996,2625,1415,2020,2021.94,14.92,0,3062,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,756,-2.73,1.25,12,0.06,-752.00,1641.00,3700,20240808,-44.46,1765,20240627,16.43,3700,-44.46,20240808,1765,16.43,20240627,3700,-44.46,20240808,1765,16.43,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N +20241126,101158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,30,2,1.49,29911986,14885,10.34,2020,2065,1996,2625,1415,2020,2009.53,14.92,0,2118,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,754,-2.73,1.25,12,0.04,-752.00,1641.00,3700,20240808,-44.59,1765,20240627,16.15,3700,-44.59,20240808,1765,16.15,20240627,3700,-44.59,20240808,1765,16.15,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N +20241126,091145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,5,2,0.25,12664746,6330,4.40,2020,2065,1996,2625,1415,2020,2000.71,14.92,0,3061,2122,2070,2013,1961,1904,2097,1988,184,605,500,1450,5,1,36798858,745,-2.69,1.23,12,0.02,-752.00,1641.00,3700,20240808,-45.27,1765,20240627,14.73,3700,-45.27,20240808,1765,14.73,20240627,3700,-45.27,20240808,1765,14.73,20240627,0.89,N,263050,500,183 억,,5489272,N,N,0,N,00,N 20241125,161115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,72,2,3.70,281366351,138845,108.27,1987,2065,1956,2530,1364,1948,2026.49,14.87,0,16521,2102,2024,1962,1884,1822,1994,1854,184,582,500,1400,5,1,36798858,743,-2.69,1.23,12,0.38,-752.00,1641.00,3700,20240808,-45.41,1765,20240627,14.45,3700,-45.41,20240808,1765,14.45,20240627,3700,-45.41,20240808,1765,14.45,20240627,0.91,N,263050,500,183 억,,5472753,N,N,0,N,00,N 20241125,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,62,2,3.18,270629021,133518,104.12,1987,2065,1956,2530,1364,1948,2026.91,14.87,0,15720,2102,2024,1962,1884,1822,1994,1854,184,582,500,1400,5,1,36798858,740,-2.67,1.22,12,0.36,-752.00,1641.00,3700,20240808,-45.68,1765,20240627,13.88,3700,-45.68,20240808,1765,13.88,20240627,3700,-45.68,20240808,1765,13.88,20240627,0.91,N,263050,500,183 억,,5472753,N,N,0,N,00,N 20241125,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,62,2,3.18,239420431,117956,91.98,1987,2065,1956,2530,1364,1948,2029.74,14.87,0,17511,2102,2024,1962,1884,1822,1994,1854,184,582,500,1400,5,1,36798858,740,-2.67,1.22,12,0.32,-752.00,1641.00,3700,20240808,-45.68,1765,20240627,13.88,3700,-45.68,20240808,1765,13.88,20240627,3700,-45.68,20240808,1765,13.88,20240627,0.91,N,263050,500,183 억,,5472753,N,N,0,N,00,N diff --git a/263600/price/prices-20241101.csv b/263600/price/prices-20241101.csv index af107afac339..1262f4320b50 100644 --- a/263600/price/prices-20241101.csv +++ b/263600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,30,2,0.54,134303090,24332,93.36,5570,5650,5470,7240,3900,5570,5519.47,0.88,0,1993,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,892,-10.43,0.88,12,0.15,-537.00,6335.00,12140,20240108,-53.87,4975,20241115,12.56,12140,-53.87,20240108,4975,12.56,20241115,12140,-53.87,20240108,4975,12.56,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N +20241126,151142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,-70,5,-1.26,115919290,21015,80.63,5570,5580,5470,7240,3900,5570,5516.03,0.88,0,860,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,876,-10.24,0.87,12,0.13,-537.00,6335.00,12140,20240108,-54.70,4975,20241115,10.55,12140,-54.70,20240108,4975,10.55,20241115,12140,-54.70,20240108,4975,10.55,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N +20241126,141143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,-40,5,-0.72,104636370,18969,72.78,5570,5580,5470,7240,3900,5570,5516.18,0.88,0,359,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,881,-10.30,0.87,12,0.12,-537.00,6335.00,12140,20240108,-54.45,4975,20241115,11.16,12140,-54.45,20240108,4975,11.16,20241115,12140,-54.45,20240108,4975,11.16,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N +20241126,131138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,-60,5,-1.08,78328160,14189,54.44,5570,5580,5470,7240,3900,5570,5520.34,0.88,0,-361,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,878,-10.26,0.87,12,0.09,-537.00,6335.00,12140,20240108,-54.61,4975,20241115,10.75,12140,-54.61,20240108,4975,10.75,20241115,12140,-54.61,20240108,4975,10.75,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N +20241126,121145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,-30,5,-0.54,60511160,10958,42.05,5570,5580,5470,7240,3900,5570,5522.10,0.88,0,-1266,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,883,-10.32,0.87,12,0.07,-537.00,6335.00,12140,20240108,-54.37,4975,20241115,11.36,12140,-54.37,20240108,4975,11.36,20241115,12140,-54.37,20240108,4975,11.36,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N +20241126,111148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,-50,5,-0.90,33453910,6062,23.26,5570,5580,5470,7240,3900,5570,5518.63,0.88,0,-3419,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,879,-10.28,0.87,12,0.04,-537.00,6335.00,12140,20240108,-54.53,4975,20241115,10.95,12140,-54.53,20240108,4975,10.95,20241115,12140,-54.53,20240108,4975,10.95,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N +20241126,101158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,-50,5,-0.90,30248980,5481,21.03,5570,5580,5470,7240,3900,5570,5518.88,0.88,0,-3265,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,879,-10.28,0.87,12,0.03,-537.00,6335.00,12140,20240108,-54.53,4975,20241115,10.95,12140,-54.53,20240108,4975,10.95,20241115,12140,-54.53,20240108,4975,10.95,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N +20241126,091145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,-30,5,-0.54,11250710,2042,7.84,5570,5570,5470,7240,3900,5570,5509.65,0.88,0,-944,5856,5712,5606,5462,5356,5660,5410,80,1670,500,4010,10,1,15930310,883,-10.32,0.87,12,0.01,-537.00,6335.00,12140,20240108,-54.37,4975,20241115,11.36,12140,-54.37,20240108,4975,11.36,20241115,12140,-54.37,20240108,4975,11.36,20241115,3.63,N,263600,500,80 억,,140129,N,N,0,N,00,N 20241125,161115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,-60,5,-1.07,144791030,26061,19.27,5620,5750,5500,7310,3950,5630,5555.85,0.91,0,-4807,5990,5810,5630,5450,5270,5900,5540,80,1680,500,4050,10,1,15930310,887,-10.37,0.88,12,0.16,-537.00,6335.00,12140,20240108,-54.12,4975,20241115,11.96,12140,-54.12,20240108,4975,11.96,20241115,12140,-54.12,20240108,4975,11.96,20241115,3.63,N,263600,500,80 억,,144655,N,N,0,N,00,N 20241125,151139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,-80,5,-1.42,104621450,18799,13.90,5620,5750,5500,7310,3950,5630,5565.27,0.91,0,-2609,5990,5810,5630,5450,5270,5900,5540,80,1680,500,4050,10,1,15930310,884,-10.34,0.88,12,0.12,-537.00,6335.00,12140,20240108,-54.28,4975,20241115,11.56,12140,-54.28,20240108,4975,11.56,20241115,12140,-54.28,20240108,4975,11.56,20241115,3.63,N,263600,500,80 억,,144655,N,N,0,N,00,N 20241125,141135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,-90,5,-1.60,81988420,14698,10.87,5620,5750,5530,7310,3950,5630,5578.20,0.91,0,-2249,5990,5810,5630,5450,5270,5900,5540,80,1680,500,4050,10,1,15930310,883,-10.32,0.87,12,0.09,-537.00,6335.00,12140,20240108,-54.37,4975,20241115,11.36,12140,-54.37,20240108,4975,11.36,20241115,12140,-54.37,20240108,4975,11.36,20241115,3.63,N,263600,500,80 억,,144655,N,N,0,N,00,N diff --git a/263690/price/prices-20241101.csv b/263690/price/prices-20241101.csv index 5e5701d59120..dba661e3f808 100644 --- a/263690/price/prices-20241101.csv +++ b/263690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6370,170,2,2.74,98778880,15650,9.11,6200,6450,6130,8060,4340,6200,6311.36,14.66,0,-308,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,721,7.84,0.88,12,0.14,812.00,7272.00,11310,20240116,-43.68,5140,20241115,23.93,11310,-43.68,20240116,5140,23.93,20241115,11310,-43.68,20240116,5140,23.93,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N +20241126,151143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,160,2,2.58,89876720,14243,8.29,6200,6450,6130,8060,4340,6200,6310.24,14.66,0,-275,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,720,7.83,0.87,12,0.13,812.00,7272.00,11310,20240116,-43.77,5140,20241115,23.74,11310,-43.77,20240116,5140,23.74,20241115,11310,-43.77,20240116,5140,23.74,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N +20241126,141143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,250,2,4.03,69081210,10983,6.39,6200,6450,6130,8060,4340,6200,6289.83,14.66,0,-907,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,731,7.94,0.89,12,0.10,812.00,7272.00,11310,20240116,-42.97,5140,20241115,25.49,11310,-42.97,20240116,5140,25.49,20241115,11310,-42.97,20240116,5140,25.49,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N +20241126,131138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,160,2,2.58,50306170,8038,4.68,6200,6370,6130,8060,4340,6200,6258.54,14.66,0,-967,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,720,7.83,0.87,12,0.07,812.00,7272.00,11310,20240116,-43.77,5140,20241115,23.74,11310,-43.77,20240116,5140,23.74,20241115,11310,-43.77,20240116,5140,23.74,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N +20241126,121145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,150,2,2.42,44260090,7085,4.12,6200,6370,6130,8060,4340,6200,6247.01,14.66,0,-941,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,719,7.82,0.87,12,0.06,812.00,7272.00,11310,20240116,-43.85,5140,20241115,23.54,11310,-43.85,20240116,5140,23.54,20241115,11310,-43.85,20240116,5140,23.54,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N +20241126,111148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,40,2,0.65,26769640,4320,2.51,6200,6300,6130,8060,4340,6200,6196.68,14.66,0,242,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,707,7.68,0.86,12,0.04,812.00,7272.00,11310,20240116,-44.83,5140,20241115,21.40,11310,-44.83,20240116,5140,21.40,20241115,11310,-44.83,20240116,5140,21.40,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N +20241126,101158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,40,2,0.65,24438070,3947,2.30,6200,6250,6130,8060,4340,6200,6191.56,14.66,0,246,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,707,7.68,0.86,12,0.03,812.00,7272.00,11310,20240116,-44.83,5140,20241115,21.40,11310,-44.83,20240116,5140,21.40,20241115,11310,-44.83,20240116,5140,21.40,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N +20241126,091146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,0,3,0.00,15978560,2577,1.50,6200,6250,6200,8060,4340,6200,6200.45,14.66,0,-226,7353,6776,6313,5736,5273,7065,6025,57,1860,500,4460,10,1,11325610,702,7.64,0.85,12,0.02,812.00,7272.00,11310,20240116,-45.18,5140,20241115,20.62,11310,-45.18,20240116,5140,20.62,20241115,11310,-45.18,20240116,5140,20.62,20241115,0.57,N,263690,500,56 억,,1660138,N,N,0,N,00,N 20241125,161116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,310,2,5.26,1104150380,171595,1866.38,5900,6890,5850,7650,4130,5890,6434.63,14.66,0,-3734,6016,5952,5826,5762,5636,5985,5795,57,1760,500,4240,10,1,11325610,702,7.64,0.85,12,1.52,812.00,7272.00,11310,20240116,-45.18,5140,20241115,20.62,11310,-45.18,20240116,5140,20.62,20241115,11310,-45.18,20240116,5140,20.62,20241115,0.57,N,263690,500,56 억,,1660557,N,N,0,N,00,N 20241125,151139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,270,2,4.58,1095982580,170272,1851.99,5900,6890,5850,7650,4130,5890,6436.66,14.66,0,-3262,6016,5952,5826,5762,5636,5985,5795,57,1760,500,4240,10,1,11325610,698,7.59,0.85,12,1.50,812.00,7272.00,11310,20240116,-45.53,5140,20241115,19.84,11310,-45.53,20240116,5140,19.84,20241115,11310,-45.53,20240116,5140,19.84,20241115,0.57,N,263690,500,56 억,,1660557,N,N,0,N,00,N 20241125,141136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,230,2,3.90,1076968730,167157,1818.11,5900,6890,5850,7650,4130,5890,6442.86,14.66,0,-3682,6016,5952,5826,5762,5636,5985,5795,57,1760,500,4240,10,1,11325610,693,7.54,0.84,12,1.48,812.00,7272.00,11310,20240116,-45.89,5140,20241115,19.07,11310,-45.89,20240116,5140,19.07,20241115,11310,-45.89,20240116,5140,19.07,20241115,0.57,N,263690,500,56 억,,1660557,N,N,0,N,00,N diff --git a/263700/price/prices-20241101.csv b/263700/price/prices-20241101.csv index ef17a4ac9e88..6300c2edd965 100644 --- a/263700/price/prices-20241101.csv +++ b/263700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,55,2,2.26,45661725,18384,62.14,2455,2520,2405,3155,1705,2430,2483.77,0.46,0,-2765,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,482,-1.97,0.70,12,0.09,-1260.00,3536.00,7800,20240220,-68.14,2290,20241115,8.52,7800,-68.14,20240220,2290,8.52,20241115,7800,-68.14,20240220,2290,8.52,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N +20241126,151143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,60,2,2.47,45249210,18218,61.58,2455,2520,2405,3155,1705,2430,2483.76,0.46,0,-2760,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,483,-1.98,0.70,12,0.09,-1260.00,3536.00,7800,20240220,-68.08,2290,20241115,8.73,7800,-68.08,20240220,2290,8.73,20241115,7800,-68.08,20240220,2290,8.73,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N +20241126,141144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,50,2,2.06,42050855,16929,57.22,2455,2520,2405,3155,1705,2430,2483.95,0.46,0,-2917,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,481,-1.97,0.70,12,0.09,-1260.00,3536.00,7800,20240220,-68.21,2290,20241115,8.30,7800,-68.21,20240220,2290,8.30,20241115,7800,-68.21,20240220,2290,8.30,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N +20241126,131138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,60,2,2.47,40214835,16186,54.71,2455,2520,2405,3155,1705,2430,2484.54,0.46,0,-2917,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,483,-1.98,0.70,12,0.08,-1260.00,3536.00,7800,20240220,-68.08,2290,20241115,8.73,7800,-68.08,20240220,2290,8.73,20241115,7800,-68.08,20240220,2290,8.73,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N +20241126,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,45,2,1.85,11751210,4817,16.28,2455,2480,2405,3155,1705,2430,2439.53,0.46,0,-977,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,481,-1.96,0.70,12,0.02,-1260.00,3536.00,7800,20240220,-68.27,2290,20241115,8.08,7800,-68.27,20240220,2290,8.08,20241115,7800,-68.27,20240220,2290,8.08,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N +20241126,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-5,5,-0.21,5944375,2444,8.26,2455,2460,2405,3155,1705,2430,2432.23,0.46,0,-926,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,471,-1.92,0.69,12,0.01,-1260.00,3536.00,7800,20240220,-68.91,2290,20241115,5.90,7800,-68.91,20240220,2290,5.90,20241115,7800,-68.91,20240220,2290,5.90,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N +20241126,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,5,2,0.21,3997610,1639,5.54,2455,2460,2405,3155,1705,2430,2439.05,0.46,0,-1025,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,473,-1.93,0.69,12,0.01,-1260.00,3536.00,7800,20240220,-68.78,2290,20241115,6.33,7800,-68.78,20240220,2290,6.33,20241115,7800,-68.78,20240220,2290,6.33,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N +20241126,091146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,25,2,1.03,1067925,435,1.47,2455,2455,2455,3155,1705,2430,2455.00,0.46,0,-262,2533,2481,2418,2366,2303,2507,2392,98,725,500,1500,5,1,19414200,477,-1.95,0.69,12,0.00,-1260.00,3536.00,7800,20240220,-68.53,2290,20241115,7.21,7800,-68.53,20240220,2290,7.21,20241115,7800,-68.53,20240220,2290,7.21,20241115,1.81,N,263700,500,98 억,,89625,N,N,0,N,00,N 20241125,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,35,2,1.46,70940015,29332,116.51,2400,2470,2355,3110,1680,2395,2418.51,0.41,0,10265,2428,2411,2388,2371,2348,2415,2375,98,715,500,1480,5,1,19414200,472,-1.93,0.69,12,0.15,-1260.00,3536.00,7800,20240220,-68.85,2290,20241115,6.11,7800,-68.85,20240220,2290,6.11,20241115,7800,-68.85,20240220,2290,6.11,20241115,1.81,N,263700,500,98 억,,79660,N,N,0,N,00,N 20241125,151140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,50,2,2.09,60575615,25067,99.57,2400,2470,2355,3110,1680,2395,2416.55,0.41,0,10270,2428,2411,2388,2371,2348,2415,2375,98,715,500,1480,5,1,19414200,475,-1.94,0.69,12,0.13,-1260.00,3536.00,7800,20240220,-68.65,2290,20241115,6.77,7800,-68.65,20240220,2290,6.77,20241115,7800,-68.65,20240220,2290,6.77,20241115,1.81,N,263700,500,98 억,,79660,N,N,0,N,00,N 20241125,141136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,55,2,2.30,58427920,24183,96.06,2400,2470,2355,3110,1680,2395,2416.07,0.41,0,9889,2428,2411,2388,2371,2348,2415,2375,98,715,500,1480,5,1,19414200,476,-1.94,0.69,12,0.12,-1260.00,3536.00,7800,20240220,-68.59,2290,20241115,6.99,7800,-68.59,20240220,2290,6.99,20241115,7800,-68.59,20240220,2290,6.99,20241115,1.81,N,263700,500,98 억,,79660,N,N,0,N,00,N diff --git a/263720/price/prices-20241101.csv b/263720/price/prices-20241101.csv index f248df28b2f8..b15ecea64a3e 100644 --- a/263720/price/prices-20241101.csv +++ b/263720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161131,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20500,250,2,1.23,1294256550,63117,37.52,20400,21000,20150,26300,14200,20250,20505.67,1.35,0,3808,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2568,62.88,3.13,12,0.50,326.00,6548.00,38600,20240124,-46.89,16010,20240909,28.04,38600,-46.89,20240124,16010,28.04,20240909,38600,-46.89,20240124,16010,28.04,20240909,2.39,N,263720,500,62 억,,169454,N,N,346,N,00,N +20241126,151143,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20450,200,2,0.99,1251880500,61045,36.29,20400,21000,20150,26300,14200,20250,20507.50,1.35,0,3943,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2561,62.73,3.12,12,0.49,326.00,6548.00,38600,20240124,-47.02,16010,20240909,27.73,38600,-47.02,20240124,16010,27.73,20240909,38600,-47.02,20240124,16010,27.73,20240909,2.39,N,263720,500,62 억,,169454,N,N,265,N,00,N +20241126,141144,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20500,250,2,1.23,1198430250,58425,34.73,20400,21000,20150,26300,14200,20250,20512.28,1.35,0,4281,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2568,62.88,3.13,12,0.47,326.00,6548.00,38600,20240124,-46.89,16010,20240909,28.04,38600,-46.89,20240124,16010,28.04,20240909,38600,-46.89,20240124,16010,28.04,20240909,2.39,N,263720,500,62 억,,169454,N,N,265,N,00,N +20241126,131139,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20400,150,2,0.74,1144824900,55799,33.17,20400,21000,20150,26300,14200,20250,20516.94,1.35,0,5502,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2555,62.58,3.12,12,0.45,326.00,6548.00,38600,20240124,-47.15,16010,20240909,27.42,38600,-47.15,20240124,16010,27.42,20240909,38600,-47.15,20240124,16010,27.42,20240909,2.39,N,263720,500,62 억,,169454,N,N,265,N,00,N +20241126,121146,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20400,150,2,0.74,1024958950,49886,29.65,20400,21000,20250,26300,14200,20250,20546.02,1.35,0,5480,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2555,62.58,3.12,12,0.40,326.00,6548.00,38600,20240124,-47.15,16010,20240909,27.42,38600,-47.15,20240124,16010,27.42,20240909,38600,-47.15,20240124,16010,27.42,20240909,2.39,N,263720,500,62 억,,169454,N,N,265,N,00,N +20241126,111149,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20600,350,2,1.73,867179750,42157,25.06,20400,21000,20250,26300,14200,20250,20570.24,1.35,0,2649,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2580,63.19,3.15,12,0.34,326.00,6548.00,38600,20240124,-46.63,16010,20240909,28.67,38600,-46.63,20240124,16010,28.67,20240909,38600,-46.63,20240124,16010,28.67,20240909,2.39,N,263720,500,62 억,,169454,N,N,265,N,00,N +20241126,101159,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20650,400,2,1.98,568686050,27758,16.50,20400,20750,20250,26300,14200,20250,20487.28,1.35,0,2337,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2586,63.34,3.15,12,0.22,326.00,6548.00,38600,20240124,-46.50,16010,20240909,28.98,38600,-46.50,20240124,16010,28.98,20240909,38600,-46.50,20240124,16010,28.98,20240909,2.39,N,263720,500,62 억,,169454,N,N,265,N,00,N +20241126,091147,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20350,100,2,0.49,280379150,13715,8.15,20400,20650,20250,26300,14200,20250,20443.25,1.35,0,-1083,21550,20900,19750,19100,17950,21225,19425,63,6050,500,14580,50,1,12524473,2549,62.42,3.11,12,0.11,326.00,6548.00,38600,20240124,-47.28,16010,20240909,27.11,38600,-47.28,20240124,16010,27.11,20240909,38600,-47.28,20240124,16010,27.11,20240909,2.39,N,263720,500,62 억,,169454,N,N,265,N,00,N 20241125,161116,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20250,1700,2,9.16,3325148350,167681,1000.36,18600,20400,18600,24100,12990,18550,19829.97,0.94,0,52551,19183,18866,18583,18266,17983,19025,18425,63,5550,500,13350,50,1,12524473,2536,62.12,3.09,12,1.34,326.00,6548.00,38600,20240124,-47.54,16010,20240909,26.48,38600,-47.54,20240124,16010,26.48,20240909,38600,-47.54,20240124,16010,26.48,20240909,2.37,N,263720,500,62 억,,117852,N,N,265,N,00,N 20241125,151140,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20250,1700,2,9.16,3163655350,159704,952.77,18600,20400,18600,24100,12990,18550,19809.49,0.94,0,52045,19183,18866,18583,18266,17983,19025,18425,63,5550,500,13350,50,1,12524473,2536,62.12,3.09,12,1.28,326.00,6548.00,38600,20240124,-47.54,16010,20240909,26.48,38600,-47.54,20240124,16010,26.48,20240909,38600,-47.54,20240124,16010,26.48,20240909,2.37,N,263720,500,62 억,,117852,N,N,86,N,00,N 20241125,141136,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20350,1800,2,9.70,2922187800,147793,881.71,18600,20400,18600,24100,12990,18550,19772.17,0.94,0,49678,19183,18866,18583,18266,17983,19025,18425,63,5550,500,13350,50,1,12524473,2549,62.42,3.11,12,1.18,326.00,6548.00,38600,20240124,-47.28,16010,20240909,27.11,38600,-47.28,20240124,16010,27.11,20240909,38600,-47.28,20240124,16010,27.11,20240909,2.37,N,263720,500,62 억,,117852,N,N,86,N,00,N diff --git a/263750/price/prices-20241101.csv b/263750/price/prices-20241101.csv index ed8d188c71b7..a7872df66c66 100644 --- a/263750/price/prices-20241101.csv +++ b/263750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161131,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38800,-1050,5,-2.63,7941929300,202277,71.06,39300,39900,38750,51800,27900,39850,39262.77,7.62,0,-39101,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,24928,163.71,3.28,12,0.31,237.00,11826.00,47650,20240710,-18.57,26600,20240416,45.86,47650,-18.57,20240710,26600,45.86,20240416,47650,-18.57,20240710,26600,45.86,20240416,1.82,N,263750,100,66 억,,4897689,N,N,552,N,00,N +20241126,151144,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38950,-900,5,-2.26,7616182900,193892,68.12,39300,39900,38750,51800,27900,39850,39280.53,7.62,0,-38153,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,25025,164.35,3.29,12,0.30,237.00,11826.00,47650,20240710,-18.26,26600,20240416,46.43,47650,-18.26,20240710,26600,46.43,20240416,47650,-18.26,20240710,26600,46.43,20240416,1.82,N,263750,100,66 억,,4897689,N,N,513,N,00,N +20241126,141144,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38900,-950,5,-2.38,6580593400,167259,58.76,39300,39900,38850,51800,27900,39850,39343.72,7.62,0,-33334,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,24992,164.14,3.29,12,0.26,237.00,11826.00,47650,20240710,-18.36,26600,20240416,46.24,47650,-18.36,20240710,26600,46.24,20240416,47650,-18.36,20240710,26600,46.24,20240416,1.82,N,263750,100,66 억,,4897689,N,N,513,N,00,N +20241126,131139,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39200,-650,5,-1.63,4978991750,126242,44.35,39300,39900,39000,51800,27900,39850,39440.05,7.62,0,-18243,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,25185,165.40,3.31,12,0.20,237.00,11826.00,47650,20240710,-17.73,26600,20240416,47.37,47650,-17.73,20240710,26600,47.37,20240416,47650,-17.73,20240710,26600,47.37,20240416,1.82,N,263750,100,66 억,,4897689,N,N,513,N,00,N +20241126,121146,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39450,-400,5,-1.00,4370968750,110784,38.92,39300,39900,39000,51800,27900,39850,39454.86,7.62,0,-11410,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,25346,166.46,3.34,12,0.17,237.00,11826.00,47650,20240710,-17.21,26600,20240416,48.31,47650,-17.21,20240710,26600,48.31,20240416,47650,-17.21,20240710,26600,48.31,20240416,1.82,N,263750,100,66 억,,4897689,N,N,513,N,00,N +20241126,111149,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39650,-200,5,-0.50,3818912250,96850,34.03,39300,39900,39000,51800,27900,39850,39431.19,7.62,0,-6188,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,25474,167.30,3.35,12,0.15,237.00,11826.00,47650,20240710,-16.79,26600,20240416,49.06,47650,-16.79,20240710,26600,49.06,20240416,47650,-16.79,20240710,26600,49.06,20240416,1.82,N,263750,100,66 억,,4897689,N,N,513,N,00,N +20241126,101159,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39450,-400,5,-1.00,2487377200,63342,22.25,39300,39650,39000,51800,27900,39850,39268.98,7.62,0,4168,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,25346,166.46,3.34,12,0.10,237.00,11826.00,47650,20240710,-17.21,26600,20240416,48.31,47650,-17.21,20240710,26600,48.31,20240416,47650,-17.21,20240710,26600,48.31,20240416,1.82,N,263750,100,66 억,,4897689,N,N,513,N,00,N +20241126,091147,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39200,-650,5,-1.63,968376450,24680,8.67,39300,39500,39000,51800,27900,39850,39237.22,7.62,0,-3586,41283,40566,39483,38766,37683,40925,39125,66,11950,100,27890,50,1,64247855,25185,165.40,3.31,12,0.04,237.00,11826.00,47650,20240710,-17.73,26600,20240416,47.37,47650,-17.73,20240710,26600,47.37,20240416,47650,-17.73,20240710,26600,47.37,20240416,1.82,N,263750,100,66 억,,4897689,N,N,513,N,00,N 20241125,161116,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39850,100,2,0.25,11115788650,283824,121.31,39800,40200,38400,51600,27850,39750,39162.27,7.60,0,27700,40883,40316,39933,39366,38983,40600,39650,66,11850,100,27820,50,1,64247855,25603,168.14,3.37,12,0.44,237.00,11826.00,47650,20240710,-16.37,26600,20240416,49.81,47650,-16.37,20240710,26600,49.81,20240416,47650,-16.37,20240710,26600,49.81,20240416,1.84,N,263750,100,66 억,,4880729,N,N,513,N,00,N 20241125,151140,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39800,50,2,0.13,10357005650,264780,113.17,39800,40200,38400,51600,27850,39750,39114.78,7.60,0,27034,40883,40316,39933,39366,38983,40600,39650,66,11850,100,27820,50,1,64247855,25571,167.93,3.37,12,0.41,237.00,11826.00,47650,20240710,-16.47,26600,20240416,49.62,47650,-16.47,20240710,26600,49.62,20240416,47650,-16.47,20240710,26600,49.62,20240416,1.84,N,263750,100,66 억,,4880729,N,N,164,N,00,N 20241125,141137,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39600,-150,5,-0.38,9508245650,243348,104.01,39800,40200,38400,51600,27850,39750,39071.77,7.60,0,23204,40883,40316,39933,39366,38983,40600,39650,66,11850,100,27820,50,1,64247855,25442,167.09,3.35,12,0.38,237.00,11826.00,47650,20240710,-16.89,26600,20240416,48.87,47650,-16.89,20240710,26600,48.87,20240416,47650,-16.89,20240710,26600,48.87,20240416,1.84,N,263750,100,66 억,,4880729,N,N,164,N,00,N diff --git a/263770/price/prices-20241101.csv b/263770/price/prices-20241101.csv index 60c3d85778d3..41778bbb3ae2 100644 --- a/263770/price/prices-20241101.csv +++ b/263770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1940,10,2,0.52,23324315,12056,166.27,1938,1940,1930,2505,1351,1930,1934.66,0.59,0,-294,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,460,3.93,0.58,12,0.05,494.00,3329.00,3650,20240604,-46.85,1828,20241115,6.13,3650,-46.85,20240604,1828,6.13,20241115,3650,-46.85,20240604,1828,6.13,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N +20241126,151144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,7,2,0.36,20981433,10848,149.61,1938,1939,1930,2505,1351,1930,1934.13,0.59,0,-266,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,459,3.92,0.58,12,0.05,494.00,3329.00,3650,20240604,-46.93,1828,20241115,5.96,3650,-46.93,20240604,1828,5.96,20241115,3650,-46.93,20240604,1828,5.96,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N +20241126,141144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,7,2,0.36,14482538,7483,103.20,1938,1939,1931,2505,1351,1930,1935.39,0.59,0,-161,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,459,3.92,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.93,1828,20241115,5.96,3650,-46.93,20240604,1828,5.96,20241115,3650,-46.93,20240604,1828,5.96,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N +20241126,131139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,7,2,0.36,12319262,6365,87.78,1938,1939,1932,2505,1351,1930,1935.47,0.59,0,-167,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,459,3.92,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.93,1828,20241115,5.96,3650,-46.93,20240604,1828,5.96,20241115,3650,-46.93,20240604,1828,5.96,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N +20241126,121147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,7,2,0.36,6050391,3125,43.10,1938,1939,1935,2505,1351,1930,1936.13,0.59,0,-167,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,459,3.92,0.58,12,0.01,494.00,3329.00,3650,20240604,-46.93,1828,20241115,5.96,3650,-46.93,20240604,1828,5.96,20241115,3650,-46.93,20240604,1828,5.96,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N +20241126,111149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,7,2,0.36,2576683,1330,18.34,1938,1939,1935,2505,1351,1930,1937.36,0.59,0,-172,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,459,3.92,0.58,12,0.01,494.00,3329.00,3650,20240604,-46.93,1828,20241115,5.96,3650,-46.93,20240604,1828,5.96,20241115,3650,-46.93,20240604,1828,5.96,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N +20241126,101200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,7,2,0.36,1875503,968,13.35,1938,1939,1935,2505,1351,1930,1937.50,0.59,0,-172,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,459,3.92,0.58,12,0.00,494.00,3329.00,3650,20240604,-46.93,1828,20241115,5.96,3650,-46.93,20240604,1828,5.96,20241115,3650,-46.93,20240604,1828,5.96,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N +20241126,091147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,8,2,0.41,587446,303,4.18,1938,1939,1938,2505,1351,1930,1938.77,0.59,0,-2,1942,1936,1929,1923,1916,1932,1919,24,575,100,1350,1,1,23700172,459,3.92,0.58,12,0.00,494.00,3329.00,3650,20240604,-46.90,1828,20241115,6.02,3650,-46.90,20240604,1828,6.02,20241115,3650,-46.90,20240604,1828,6.02,20241115,0.27,N,263770,100,23 억,,139077,N,N,0,N,00,N 20241125,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1930,9,2,0.47,13987280,7251,64.74,1935,1935,1922,2495,1345,1921,1929.01,0.59,0,-773,1947,1933,1926,1912,1905,1930,1909,24,574,100,1340,1,1,23700172,457,3.91,0.58,12,0.03,494.00,3329.00,3650,20240604,-47.12,1828,20241115,5.58,3650,-47.12,20240604,1828,5.58,20241115,3650,-47.12,20240604,1828,5.58,20241115,0.27,N,263770,100,23 억,,139850,N,N,0,N,00,N 20241125,151141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1929,8,2,0.42,13348687,6920,61.79,1935,1935,1922,2495,1345,1921,1929.00,0.59,0,-675,1947,1933,1926,1912,1905,1930,1909,24,574,100,1340,1,1,23700172,457,3.90,0.58,12,0.03,494.00,3329.00,3650,20240604,-47.15,1828,20241115,5.53,3650,-47.15,20240604,1828,5.53,20241115,3650,-47.15,20240604,1828,5.53,20241115,0.27,N,263770,100,23 억,,139850,N,N,0,N,00,N 20241125,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1929,8,2,0.42,12293524,6373,56.90,1935,1935,1922,2495,1345,1921,1929.00,0.59,0,-598,1947,1933,1926,1912,1905,1930,1909,24,574,100,1340,1,1,23700172,457,3.90,0.58,12,0.03,494.00,3329.00,3650,20240604,-47.15,1828,20241115,5.53,3650,-47.15,20240604,1828,5.53,20241115,3650,-47.15,20240604,1828,5.53,20241115,0.27,N,263770,100,23 억,,139850,N,N,0,N,00,N diff --git a/263800/price/prices-20241101.csv b/263800/price/prices-20241101.csv index c3ac3ce1334c..4b6de5afdcbb 100644 --- a/263800/price/prices-20241101.csv +++ b/263800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,160,2,3.35,23390477535,4570530,2200.82,4770,5430,4675,6210,3350,4780,5117.97,0.93,0,-62112,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,5,1,16219380,801,49.90,2.39,12,28.18,99.00,2069.00,8300,20240402,-40.48,3635,20240805,35.90,8300,-40.48,20240402,3635,35.90,20240805,8300,-40.48,20240402,3635,35.90,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N +20241126,151144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,175,2,3.66,23151261475,4522002,2177.45,4770,5430,4675,6210,3350,4780,5119.75,0.93,0,-67276,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,5,1,16219380,804,50.05,2.39,12,27.88,99.00,2069.00,8300,20240402,-40.30,3635,20240805,36.31,8300,-40.30,20240402,3635,36.31,20240805,8300,-40.30,20240402,3635,36.31,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N +20241126,141145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,90,2,1.88,21909034360,4271432,2056.80,4770,5430,4675,6210,3350,4780,5129.27,0.93,0,-69222,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,5,1,16219380,790,49.19,2.35,12,26.34,99.00,2069.00,8300,20240402,-41.33,3635,20240805,33.98,8300,-41.33,20240402,3635,33.98,20240805,8300,-41.33,20240402,3635,33.98,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N +20241126,131140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,100,2,2.09,21123257915,4111230,1979.66,4770,5430,4675,6210,3350,4780,5138.01,0.93,0,-87488,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,5,1,16219380,792,49.29,2.36,12,25.35,99.00,2069.00,8300,20240402,-41.20,3635,20240805,34.25,8300,-41.20,20240402,3635,34.25,20240805,8300,-41.20,20240402,3635,34.25,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N +20241126,121147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,105,2,2.20,19963640755,3873760,1865.31,4770,5430,4675,6210,3350,4780,5153.63,0.93,0,-105327,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,5,1,16219380,792,49.34,2.36,12,23.88,99.00,2069.00,8300,20240402,-41.14,3635,20240805,34.39,8300,-41.14,20240402,3635,34.39,20240805,8300,-41.14,20240402,3635,34.39,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N +20241126,111150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,430,2,9.00,8188963165,1607604,774.10,4770,5270,4675,6210,3350,4780,5094.05,0.93,0,-108492,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,10,1,16219380,845,52.63,2.52,12,9.91,99.00,2069.00,8300,20240402,-37.23,3635,20240805,43.33,8300,-37.23,20240402,3635,43.33,20240805,8300,-37.23,20240402,3635,43.33,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N +20241126,101200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,-20,5,-0.42,242212965,51177,24.64,4770,4780,4675,6210,3350,4780,4732.10,0.93,0,12255,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,5,1,16219380,772,48.08,2.30,12,0.32,99.00,2069.00,8300,20240402,-42.65,3635,20240805,30.95,8300,-42.65,20240402,3635,30.95,20240805,8300,-42.65,20240402,3635,30.95,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N +20241126,091147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,-20,5,-0.42,100608990,21286,10.25,4770,4770,4675,6210,3350,4780,4724.45,0.93,0,-735,4903,4841,4728,4666,4553,4872,4697,81,1430,500,2960,5,1,16219380,772,48.08,2.30,12,0.13,99.00,2069.00,8300,20240402,-42.65,3635,20240805,30.95,8300,-42.65,20240402,3635,30.95,20240805,8300,-42.65,20240402,3635,30.95,20240805,3.45,N,263800,500,81 억,,150086,N,N,0,N,00,N 20241125,161117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,145,2,3.13,911036450,192986,68.50,4635,4790,4615,6020,3245,4635,4720.21,0.70,0,35109,4931,4782,4631,4482,4331,4857,4557,81,1385,500,2870,5,1,16219380,775,48.28,2.31,12,1.19,99.00,2069.00,8300,20240402,-42.41,3635,20240805,31.50,8300,-42.41,20240402,3635,31.50,20240805,8300,-42.41,20240402,3635,31.50,20240805,3.43,N,263800,500,81 억,,113302,N,Y,0,N,00,N 20241125,151141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,125,2,2.70,792175635,168072,59.65,4635,4790,4615,6020,3245,4635,4713.31,0.70,0,35889,4931,4782,4631,4482,4331,4857,4557,81,1385,500,2870,5,1,16219380,772,48.08,2.30,12,1.04,99.00,2069.00,8300,20240402,-42.65,3635,20240805,30.95,8300,-42.65,20240402,3635,30.95,20240805,8300,-42.65,20240402,3635,30.95,20240805,3.43,N,263800,500,81 억,,113302,N,N,0,N,00,N 20241125,141137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4715,80,2,1.73,697332525,148022,52.54,4635,4790,4615,6020,3245,4635,4711.01,0.70,0,31333,4931,4782,4631,4482,4331,4857,4557,81,1385,500,2870,5,1,16219380,765,47.63,2.28,12,0.91,99.00,2069.00,8300,20240402,-43.19,3635,20240805,29.71,8300,-43.19,20240402,3635,29.71,20240805,8300,-43.19,20240402,3635,29.71,20240805,3.43,N,263800,500,81 억,,113302,N,N,0,N,00,N diff --git a/263810/price/prices-20241101.csv b/263810/price/prices-20241101.csv index fbd5c8d4efc4..e6f83edc8801 100644 --- a/263810/price/prices-20241101.csv +++ b/263810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,25,2,0.86,109924830,37930,61.49,2905,2935,2870,3760,2030,2895,2897.92,0.28,0,-564,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,416,18.60,0.96,12,0.27,157.00,3048.00,6140,20240124,-52.44,2775,20241115,5.23,6140,-52.44,20240124,2775,5.23,20241115,6140,-52.44,20240124,2775,5.23,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N +20241126,151145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,0,3,0.00,102711310,35451,57.47,2905,2935,2870,3760,2030,2895,2897.28,0.28,0,252,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,412,18.44,0.95,12,0.25,157.00,3048.00,6140,20240124,-52.85,2775,20241115,4.32,6140,-52.85,20240124,2775,4.32,20241115,6140,-52.85,20240124,2775,4.32,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N +20241126,141145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,-10,5,-0.35,80944585,27914,45.25,2905,2935,2875,3760,2030,2895,2899.78,0.28,0,-1907,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,411,18.38,0.95,12,0.20,157.00,3048.00,6140,20240124,-53.01,2775,20241115,3.96,6140,-53.01,20240124,2775,3.96,20241115,6140,-53.01,20240124,2775,3.96,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N +20241126,131140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,15,2,0.52,43711750,15022,24.35,2905,2935,2875,3760,2030,2895,2909.85,0.28,0,-3245,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,415,18.54,0.95,12,0.11,157.00,3048.00,6140,20240124,-52.61,2775,20241115,4.86,6140,-52.61,20240124,2775,4.86,20241115,6140,-52.61,20240124,2775,4.86,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N +20241126,121147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,10,2,0.35,42580740,14632,23.72,2905,2935,2875,3760,2030,2895,2910.11,0.28,0,-3244,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,414,18.50,0.95,12,0.10,157.00,3048.00,6140,20240124,-52.69,2775,20241115,4.68,6140,-52.69,20240124,2775,4.68,20241115,6140,-52.69,20240124,2775,4.68,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N +20241126,111150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,25,2,0.86,42461315,14591,23.65,2905,2935,2875,3760,2030,2895,2910.10,0.28,0,-3243,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,416,18.60,0.96,12,0.10,157.00,3048.00,6140,20240124,-52.44,2775,20241115,5.23,6140,-52.44,20240124,2775,5.23,20241115,6140,-52.44,20240124,2775,5.23,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N +20241126,101200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,15,2,0.52,32139115,11040,17.90,2905,2935,2875,3760,2030,2895,2911.15,0.28,0,-2950,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,415,18.54,0.95,12,0.08,157.00,3048.00,6140,20240124,-52.61,2775,20241115,4.86,6140,-52.61,20240124,2775,4.86,20241115,6140,-52.61,20240124,2775,4.86,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N +20241126,091148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,0,3,0.00,4445850,1535,2.49,2905,2905,2875,3760,2030,2895,2896.32,0.28,0,-1092,2985,2940,2905,2860,2825,2962,2882,71,865,500,1790,5,1,14244718,412,18.44,0.95,12,0.01,157.00,3048.00,6140,20240124,-52.85,2775,20241115,4.32,6140,-52.85,20240124,2775,4.32,20241115,6140,-52.85,20240124,2775,4.32,20241115,3.80,N,263810,500,71 억,,40515,N,N,0,N,00,N 20241125,161117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-25,5,-0.86,178428265,61347,95.07,2885,2950,2870,3795,2045,2920,2908.53,0.26,0,3905,3040,2980,2940,2880,2840,2960,2860,71,875,500,1810,5,1,14244718,412,18.44,0.95,12,0.43,157.00,3048.00,6140,20240124,-52.85,2775,20241115,4.32,6140,-52.85,20240124,2775,4.32,20241115,6140,-52.85,20240124,2775,4.32,20241115,3.78,N,263810,500,71 억,,36610,N,N,0,N,00,N 20241125,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-25,5,-0.86,162911495,55986,86.76,2885,2950,2870,3795,2045,2920,2909.86,0.26,0,4329,3040,2980,2940,2880,2840,2960,2860,71,875,500,1810,5,1,14244718,412,18.44,0.95,12,0.39,157.00,3048.00,6140,20240124,-52.85,2775,20241115,4.32,6140,-52.85,20240124,2775,4.32,20241115,6140,-52.85,20240124,2775,4.32,20241115,3.78,N,263810,500,71 억,,36610,N,N,0,N,00,N 20241125,141138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,5,2,0.17,114060845,39078,60.56,2885,2950,2880,3795,2045,2920,2918.80,0.26,0,3738,3040,2980,2940,2880,2840,2960,2860,71,875,500,1810,5,1,14244718,417,18.63,0.96,12,0.27,157.00,3048.00,6140,20240124,-52.36,2775,20241115,5.41,6140,-52.36,20240124,2775,5.41,20241115,6140,-52.36,20240124,2775,5.41,20241115,3.78,N,263810,500,71 억,,36610,N,N,0,N,00,N diff --git a/263860/price/prices-20241101.csv b/263860/price/prices-20241101.csv index f3f74d491ede..f99aae58a7bd 100644 --- a/263860/price/prices-20241101.csv +++ b/263860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,700,2,7.14,2398576650,225935,3527.48,9940,10990,9850,12740,6860,9800,10616.28,22.02,0,43040,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,953,15.89,1.72,12,2.49,661.00,6093.00,16000,20240129,-34.38,8310,20240719,26.35,16000,-34.38,20240129,8310,26.35,20240719,16000,-34.38,20240129,8310,26.35,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N +20241126,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10480,680,2,6.94,2355236910,221800,3462.92,9940,10990,9850,12740,6860,9800,10618.74,22.02,0,43954,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,952,15.85,1.72,12,2.44,661.00,6093.00,16000,20240129,-34.50,8310,20240719,26.11,16000,-34.50,20240129,8310,26.11,20240719,16000,-34.50,20240129,8310,26.11,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N +20241126,141145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10560,760,2,7.76,2285445650,215146,3359.03,9940,10990,9850,12740,6860,9800,10622.77,22.02,0,40707,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,959,15.98,1.73,12,2.37,661.00,6093.00,16000,20240129,-34.00,8310,20240719,27.08,16000,-34.00,20240129,8310,27.08,20240719,16000,-34.00,20240129,8310,27.08,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N +20241126,131140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10780,980,2,10.00,2113348780,198850,3104.61,9940,10990,9850,12740,6860,9800,10627.85,22.02,0,35949,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,979,16.31,1.77,12,2.19,661.00,6093.00,16000,20240129,-32.62,8310,20240719,29.72,16000,-32.62,20240129,8310,29.72,20240719,16000,-32.62,20240129,8310,29.72,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N +20241126,121148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10630,830,2,8.47,2075636220,195327,3049.60,9940,10990,9850,12740,6860,9800,10626.47,22.02,0,35246,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,965,16.08,1.74,12,2.15,661.00,6093.00,16000,20240129,-33.56,8310,20240719,27.92,16000,-33.56,20240129,8310,27.92,20240719,16000,-33.56,20240129,8310,27.92,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N +20241126,111150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10700,900,2,9.18,1898377970,178846,2792.29,9940,10990,9850,12740,6860,9800,10614.60,22.02,0,31327,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,972,16.19,1.76,12,1.97,661.00,6093.00,16000,20240129,-33.12,8310,20240719,28.76,16000,-33.12,20240129,8310,28.76,20240719,16000,-33.12,20240129,8310,28.76,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N +20241126,101200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10630,830,2,8.47,1266540030,120325,1878.61,9940,10930,9850,12740,6860,9800,10525.99,22.02,0,16394,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,965,16.08,1.74,12,1.33,661.00,6093.00,16000,20240129,-33.56,8310,20240719,27.92,16000,-33.56,20240129,8310,27.92,20240719,16000,-33.56,20240129,8310,27.92,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N +20241126,091148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10420,620,2,6.33,452778810,43775,683.45,9940,10700,9850,12740,6860,9800,10343.32,22.02,0,6947,10080,9940,9790,9650,9500,9865,9575,47,2940,500,6860,10,1,9079600,946,15.76,1.71,12,0.48,661.00,6093.00,16000,20240129,-34.88,8310,20240719,25.39,16000,-34.88,20240129,8310,25.39,20240719,16000,-34.88,20240129,8310,25.39,20240719,1.31,N,263860,500,47 억,,1999724,N,N,0,N,00,N 20241125,161118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,50,2,0.51,62380520,6376,62.13,9930,9930,9640,12670,6830,9750,9783.64,22.00,0,1873,10003,9876,9693,9566,9383,9940,9630,47,2920,500,6820,10,1,9079600,890,14.83,1.61,12,0.07,661.00,6093.00,16000,20240129,-38.75,8310,20240719,17.93,16000,-38.75,20240129,8310,17.93,20240719,16000,-38.75,20240129,8310,17.93,20240719,1.31,N,263860,500,47 억,,1997851,N,N,0,N,00,N 20241125,151141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9830,80,2,0.82,61792430,6316,61.54,9930,9930,9640,12670,6830,9750,9783.48,22.00,0,1873,10003,9876,9693,9566,9383,9940,9630,47,2920,500,6820,10,1,9079600,893,14.87,1.61,12,0.07,661.00,6093.00,16000,20240129,-38.56,8310,20240719,18.29,16000,-38.56,20240129,8310,18.29,20240719,16000,-38.56,20240129,8310,18.29,20240719,1.31,N,263860,500,47 억,,1997851,N,N,0,N,00,N 20241125,141138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,90,2,0.92,60416350,6176,60.18,9930,9930,9640,12670,6830,9750,9782.44,22.00,0,1832,10003,9876,9693,9566,9383,9940,9630,47,2920,500,6820,10,1,9079600,893,14.89,1.61,12,0.07,661.00,6093.00,16000,20240129,-38.50,8310,20240719,18.41,16000,-38.50,20240129,8310,18.41,20240719,16000,-38.50,20240129,8310,18.41,20240719,1.31,N,263860,500,47 억,,1997851,N,N,0,N,00,N diff --git a/263920/price/prices-20241101.csv b/263920/price/prices-20241101.csv index 7f14e3951692..09a47450fecc 100644 --- a/263920/price/prices-20241101.csv +++ b/263920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161132,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,996,0,3,0.00,10807458,10866,134.38,996,1000,989,1294,698,996,994.61,0.17,0,-339,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,488,4.74,1.21,12,0.02,210.00,826.00,1360,20240813,-26.76,947,20241115,5.17,1360,-26.76,20240813,947,5.17,20241115,1360,-26.76,20240813,947,5.17,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N +20241126,151145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,996,0,3,0.00,10796502,10855,134.24,996,1000,989,1294,698,996,994.61,0.17,0,-339,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,488,4.74,1.21,12,0.02,210.00,826.00,1360,20240813,-26.76,947,20241115,5.17,1360,-26.76,20240813,947,5.17,20241115,1360,-26.76,20240813,947,5.17,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N +20241126,141146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,1,2,0.10,9530661,9578,118.45,996,1000,993,1294,698,996,995.06,0.17,0,-339,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,489,4.75,1.21,12,0.02,210.00,826.00,1360,20240813,-26.69,947,20241115,5.28,1360,-26.69,20240813,947,5.28,20241115,1360,-26.69,20240813,947,5.28,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N +20241126,131141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,1,2,0.10,9340931,9387,116.09,996,1000,993,1294,698,996,995.09,0.17,0,-339,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,489,4.75,1.21,12,0.02,210.00,826.00,1360,20240813,-26.69,947,20241115,5.28,1360,-26.69,20240813,947,5.28,20241115,1360,-26.69,20240813,947,5.28,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N +20241126,121148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,1,2,0.10,8402285,8444,104.43,996,1000,993,1294,698,996,995.06,0.17,0,-218,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,489,4.75,1.21,12,0.02,210.00,826.00,1360,20240813,-26.69,947,20241115,5.28,1360,-26.69,20240813,947,5.28,20241115,1360,-26.69,20240813,947,5.28,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N +20241126,111151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,1,2,0.10,5945680,5979,73.94,996,1000,993,1294,698,996,994.43,0.17,0,-218,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,489,4.75,1.21,12,0.01,210.00,826.00,1360,20240813,-26.69,947,20241115,5.28,1360,-26.69,20240813,947,5.28,20241115,1360,-26.69,20240813,947,5.28,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N +20241126,101201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,1,2,0.10,5623767,5655,69.94,996,1000,993,1294,698,996,994.48,0.17,0,-218,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,489,4.75,1.21,12,0.01,210.00,826.00,1360,20240813,-26.69,947,20241115,5.28,1360,-26.69,20240813,947,5.28,20241115,1360,-26.69,20240813,947,5.28,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N +20241126,091148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,999,3,2,0.30,95876,96,1.19,996,1000,996,1294,698,996,998.71,0.17,0,-12,1008,1002,994,988,980,998,984,245,298,500,690,1,1,49045134,490,4.76,1.21,12,0.00,210.00,826.00,1360,20240813,-26.54,947,20241115,5.49,1360,-26.54,20240813,947,5.49,20241115,1360,-26.54,20240813,947,5.49,20241115,0.10,N,263920,500,245 억,,84397,N,N,0,N,00,N 20241125,161118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,996,-1,5,-0.10,8027687,8086,114.27,1000,1000,986,1296,698,997,992.79,0.17,0,-261,1009,1003,994,988,979,1006,991,245,299,500,690,1,1,49045134,488,4.74,1.21,12,0.02,210.00,826.00,1360,20240813,-26.76,947,20241115,5.17,1360,-26.76,20240813,947,5.17,20241115,1360,-26.76,20240813,947,5.17,20241115,0.10,N,263920,500,245 억,,84658,N,N,0,N,00,N 20241125,151142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,0,3,0.00,7934061,7992,112.95,1000,1000,986,1296,698,997,992.75,0.17,0,-169,1009,1003,994,988,979,1006,991,245,299,500,690,1,1,49045134,489,4.75,1.21,12,0.02,210.00,826.00,1360,20240813,-26.69,947,20241115,5.28,1360,-26.69,20240813,947,5.28,20241115,1360,-26.69,20240813,947,5.28,20241115,0.10,N,263920,500,245 억,,84658,N,N,0,N,00,N 20241125,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,994,-3,5,-0.30,6464270,6515,92.07,1000,1000,986,1296,698,997,992.21,0.17,0,-35,1009,1003,994,988,979,1006,991,245,299,500,690,1,1,49045134,488,4.73,1.20,12,0.01,210.00,826.00,1360,20240813,-26.91,947,20241115,4.96,1360,-26.91,20240813,947,4.96,20241115,1360,-26.91,20240813,947,4.96,20241115,0.10,N,263920,500,245 억,,84658,N,N,0,N,00,N diff --git a/264450/price/prices-20241101.csv b/264450/price/prices-20241101.csv index e3ae41f55a33..040ec189b191 100644 --- a/264450/price/prices-20241101.csv +++ b/264450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161133,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,-10,5,-0.12,45846100,5419,69.72,8500,8550,8400,11050,5950,8500,8460.25,3.29,0,-425,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,844,5.04,0.79,12,0.05,1685.00,10742.00,12933,20240227,-34.35,8093,20240909,4.91,12933,-34.35,20240227,8093,4.91,20240909,19400,-56.24,20240227,8150,4.17,20241115,3.32,N,264450,500,51 억,,327128,N,N,14,N,00,N +20241126,151145,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,-20,5,-0.24,44589850,5271,67.82,8500,8550,8400,11050,5950,8500,8459.47,3.29,0,-389,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,843,5.03,0.79,12,0.05,1685.00,10742.00,12933,20240227,-34.43,8093,20240909,4.78,12933,-34.43,20240227,8093,4.78,20240909,19400,-56.29,20240227,8150,4.05,20241115,3.32,N,264450,500,51 억,,327128,N,N,0,N,00,N +20241126,141146,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8440,-60,5,-0.71,43541040,5147,66.22,8500,8550,8400,11050,5950,8500,8459.50,3.29,0,-282,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,839,5.01,0.79,12,0.05,1685.00,10742.00,12933,20240227,-34.74,8093,20240909,4.29,12933,-34.74,20240227,8093,4.29,20240909,19400,-56.49,20240227,8150,3.56,20241115,3.32,N,264450,500,51 억,,327128,N,N,0,N,00,N +20241126,131141,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8460,-40,5,-0.47,36432900,4301,55.34,8500,8550,8400,11050,5950,8500,8470.80,3.29,0,-311,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,841,5.02,0.79,12,0.04,1685.00,10742.00,12933,20240227,-34.59,8093,20240909,4.53,12933,-34.59,20240227,8093,4.53,20240909,19400,-56.39,20240227,8150,3.80,20241115,3.32,N,264450,500,51 억,,327128,N,N,0,N,00,N +20241126,121148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,-30,5,-0.35,32022440,3780,48.64,8500,8550,8400,11050,5950,8500,8471.54,3.29,0,105,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,842,5.03,0.79,12,0.04,1685.00,10742.00,12933,20240227,-34.51,8093,20240909,4.66,12933,-34.51,20240227,8093,4.66,20240909,19400,-56.34,20240227,8150,3.93,20241115,3.32,N,264450,500,51 억,,327128,N,N,0,N,00,N +20241126,111151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,-10,5,-0.12,28028530,3309,42.58,8500,8550,8400,11050,5950,8500,8470.39,3.29,0,439,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,844,5.04,0.79,12,0.03,1685.00,10742.00,12933,20240227,-34.35,8093,20240909,4.91,12933,-34.35,20240227,8093,4.91,20240909,19400,-56.24,20240227,8150,4.17,20241115,3.32,N,264450,500,51 억,,327128,N,N,0,N,00,N +20241126,101201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,-30,5,-0.35,24382890,2880,37.06,8500,8550,8400,11050,5950,8500,8466.28,3.29,0,439,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,842,5.03,0.79,12,0.03,1685.00,10742.00,12933,20240227,-34.51,8093,20240909,4.66,12933,-34.51,20240227,8093,4.66,20240909,19400,-56.34,20240227,8150,3.93,20241115,3.32,N,264450,500,51 억,,327128,N,N,0,N,00,N +20241126,091149,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,0,3,0.00,2473500,291,3.74,8500,8500,8500,11050,5950,8500,8500.00,3.29,0,-42,8600,8550,8450,8400,8300,8575,8425,51,2550,500,6120,10,1,9945589,845,5.04,0.79,12,0.00,1685.00,10742.00,12933,20240227,-34.28,8093,20240909,5.03,12933,-34.28,20240227,8093,5.03,20240909,19400,-56.19,20240227,8150,4.29,20241115,3.32,N,264450,500,51 억,,327128,N,N,0,N,00,N 20241125,161118,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,60,2,0.71,65650670,7771,255.04,8440,8500,8350,10970,5910,8440,8448.16,3.27,0,1738,8633,8536,8403,8306,8173,8470,8240,51,2530,500,6070,10,1,9945589,845,5.04,0.79,12,0.08,1685.00,10742.00,12933,20240227,-34.28,8093,20240909,5.03,12933,-34.28,20240227,8093,5.03,20240909,19400,-56.19,20240227,8150,4.29,20241115,3.32,N,264450,500,51 억,,325383,N,N,2,N,00,N 20241125,151142,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,50,2,0.59,65404170,7742,254.09,8440,8500,8350,10970,5910,8440,8447.97,3.27,0,1738,8633,8536,8403,8306,8173,8470,8240,51,2530,500,6070,10,1,9945589,844,5.04,0.79,12,0.08,1685.00,10742.00,12933,20240227,-34.35,8093,20240909,4.91,12933,-34.35,20240227,8093,4.91,20240909,19400,-56.24,20240227,8150,4.17,20241115,3.32,N,264450,500,51 억,,325383,N,N,2,N,00,N 20241125,141139,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,40,2,0.47,51720040,6129,201.15,8440,8500,8350,10970,5910,8440,8438.58,3.27,0,1648,8633,8536,8403,8306,8173,8470,8240,51,2530,500,6070,10,1,9945589,843,5.03,0.79,12,0.06,1685.00,10742.00,12933,20240227,-34.43,8093,20240909,4.78,12933,-34.43,20240227,8093,4.78,20240909,19400,-56.29,20240227,8150,4.05,20241115,3.32,N,264450,500,51 억,,325383,N,N,2,N,00,N diff --git a/264660/price/prices-20241101.csv b/264660/price/prices-20241101.csv index 2a9042a2937f..2f091f104eef 100644 --- a/264660/price/prices-20241101.csv +++ b/264660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161133,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10280,40,2,0.39,70026420,6838,28.63,10240,10320,10200,13310,7170,10240,10240.78,1.72,0,1423,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,990,7.33,0.84,12,0.07,1403.00,12288.00,20400,20240430,-49.61,9680,20241112,6.20,20400,-49.61,20240430,9680,6.20,20241112,20400,-49.61,20240430,9680,6.20,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N +20241126,151146,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10260,20,2,0.20,68320170,6672,27.94,10240,10320,10200,13310,7170,10240,10239.83,1.72,0,1425,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,988,7.31,0.83,12,0.07,1403.00,12288.00,20400,20240430,-49.71,9680,20241112,5.99,20400,-49.71,20240430,9680,5.99,20241112,20400,-49.71,20240430,9680,5.99,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N +20241126,141146,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10240,0,3,0.00,65585610,6405,26.82,10240,10320,10200,13310,7170,10240,10239.75,1.72,0,1394,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,986,7.30,0.83,12,0.07,1403.00,12288.00,20400,20240430,-49.80,9680,20241112,5.79,20400,-49.80,20240430,9680,5.79,20241112,20400,-49.80,20240430,9680,5.79,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N +20241126,131141,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10220,-20,5,-0.20,63579760,6209,26.00,10240,10320,10200,13310,7170,10240,10239.94,1.72,0,1375,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,984,7.28,0.83,12,0.06,1403.00,12288.00,20400,20240430,-49.90,9680,20241112,5.58,20400,-49.90,20240430,9680,5.58,20241112,20400,-49.90,20240430,9680,5.58,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N +20241126,121149,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10220,-20,5,-0.20,61668360,6022,25.21,10240,10320,10200,13310,7170,10240,10240.51,1.72,0,1380,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,984,7.28,0.83,12,0.06,1403.00,12288.00,20400,20240430,-49.90,9680,20241112,5.58,20400,-49.90,20240430,9680,5.58,20241112,20400,-49.90,20240430,9680,5.58,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N +20241126,111151,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10250,10,2,0.10,50321960,4913,20.57,10240,10320,10200,13310,7170,10240,10242.61,1.72,0,1180,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,987,7.31,0.83,12,0.05,1403.00,12288.00,20400,20240430,-49.75,9680,20241112,5.89,20400,-49.75,20240430,9680,5.89,20241112,20400,-49.75,20240430,9680,5.89,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N +20241126,101201,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10240,0,3,0.00,33311970,3256,13.63,10240,10280,10200,13310,7170,10240,10230.95,1.72,0,590,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,986,7.30,0.83,12,0.03,1403.00,12288.00,20400,20240430,-49.80,9680,20241112,5.79,20400,-49.80,20240430,9680,5.79,20241112,20400,-49.80,20240430,9680,5.79,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N +20241126,091149,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10280,40,2,0.39,4452110,436,1.83,10240,10280,10200,13310,7170,10240,10211.26,1.72,0,-375,10633,10436,10243,10046,9853,10340,9950,48,3070,500,6550,10,1,9627896,990,7.33,0.84,12,0.00,1403.00,12288.00,20400,20240430,-49.61,9680,20241112,6.20,20400,-49.61,20240430,9680,6.20,20241112,20400,-49.61,20240430,9680,6.20,20241112,2.35,N,264660,500,48 억,,165491,N,N,0,N,00,N 20241125,161119,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10240,110,2,1.09,241878740,23884,162.80,10440,10440,10050,13160,7100,10130,10127.23,1.67,0,3561,10430,10280,10150,10000,9870,10355,10075,48,3030,500,6480,10,1,9627896,986,7.30,0.83,12,0.25,1403.00,12288.00,20400,20240430,-49.80,9680,20241112,5.79,20400,-49.80,20240430,9680,5.79,20241112,20400,-49.80,20240430,9680,5.79,20241112,2.35,N,264660,500,48 억,,161073,N,N,3,N,00,N 20241125,151142,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10180,50,2,0.49,238830490,23586,160.77,10440,10440,10050,13160,7100,10130,10125.94,1.67,0,3555,10430,10280,10150,10000,9870,10355,10075,48,3030,500,6480,10,1,9627896,980,7.26,0.83,12,0.24,1403.00,12288.00,20400,20240430,-50.10,9680,20241112,5.17,20400,-50.10,20240430,9680,5.17,20241112,20400,-50.10,20240430,9680,5.17,20241112,2.35,N,264660,500,48 억,,161073,N,N,3,N,00,N 20241125,141139,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10180,50,2,0.49,233098340,23022,156.92,10440,10440,10050,13160,7100,10130,10125.03,1.67,0,3302,10430,10280,10150,10000,9870,10355,10075,48,3030,500,6480,10,1,9627896,980,7.26,0.83,12,0.24,1403.00,12288.00,20400,20240430,-50.10,9680,20241112,5.17,20400,-50.10,20240430,9680,5.17,20241112,20400,-50.10,20240430,9680,5.17,20241112,2.35,N,264660,500,48 억,,161073,N,N,3,N,00,N diff --git a/264850/price/prices-20241101.csv b/264850/price/prices-20241101.csv index 8bbc54774e1b..9fbf1f289fbf 100644 --- a/264850/price/prices-20241101.csv +++ b/264850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161133,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4850,90,2,1.89,2294974435,474953,201.02,4760,4925,4735,6180,3335,4760,4831.98,1.16,0,40966,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1469,28.87,3.09,12,1.57,168.00,1570.00,9240,20240216,-47.51,3765,20231206,28.82,9240,-47.51,20240216,3960,22.47,20240104,9240,-47.51,20240216,3765,28.82,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N +20241126,151146,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4850,90,2,1.89,2210903805,457616,193.68,4760,4925,4735,6180,3335,4760,4831.35,1.16,0,38674,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1469,28.87,3.09,12,1.51,168.00,1570.00,9240,20240216,-47.51,3765,20231206,28.82,9240,-47.51,20240216,3960,22.47,20240104,9240,-47.51,20240216,3765,28.82,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N +20241126,141147,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4840,80,2,1.68,2056774850,425854,180.24,4760,4925,4735,6180,3335,4760,4829.77,1.16,0,32802,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1466,28.81,3.08,12,1.41,168.00,1570.00,9240,20240216,-47.62,3765,20231206,28.55,9240,-47.62,20240216,3960,22.22,20240104,9240,-47.62,20240216,3765,28.55,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N +20241126,131141,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4855,95,2,2.00,1811245835,374956,158.70,4760,4925,4735,6180,3335,4760,4830.56,1.16,0,14711,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1471,28.90,3.09,12,1.24,168.00,1570.00,9240,20240216,-47.46,3765,20231206,28.95,9240,-47.46,20240216,3960,22.60,20240104,9240,-47.46,20240216,3765,28.95,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N +20241126,121149,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4860,100,2,2.10,1547074345,320357,135.59,4760,4925,4735,6180,3335,4760,4829.22,1.16,0,11300,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1472,28.93,3.10,12,1.06,168.00,1570.00,9240,20240216,-47.40,3765,20231206,29.08,9240,-47.40,20240216,3960,22.73,20240104,9240,-47.40,20240216,3765,29.08,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N +20241126,111152,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4870,110,2,2.31,1086350055,225857,95.59,4760,4870,4735,6180,3335,4760,4809.90,1.16,0,-14920,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1475,28.99,3.10,12,0.75,168.00,1570.00,9240,20240216,-47.29,3765,20231206,29.35,9240,-47.29,20240216,3960,22.98,20240104,9240,-47.29,20240216,3765,29.35,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N +20241126,101202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4810,50,2,1.05,821971500,171289,72.50,4760,4845,4735,6180,3335,4760,4798.74,1.16,0,-11197,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1457,28.63,3.06,12,0.57,168.00,1570.00,9240,20240216,-47.94,3765,20231206,27.76,9240,-47.94,20240216,3960,21.46,20240104,9240,-47.94,20240216,3765,27.76,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N +20241126,091149,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4750,-10,5,-0.21,204442095,42951,18.18,4760,4790,4735,6180,3335,4760,4759.89,1.16,0,-11460,4833,4796,4723,4686,4613,4815,4705,30,1420,100,2950,5,1,30294612,1439,28.27,3.03,12,0.14,168.00,1570.00,9240,20240216,-48.59,3765,20231206,26.16,9240,-48.59,20240216,3960,19.95,20240104,9240,-48.59,20240216,3765,26.16,20231206,3.51,N,264850,100,30 억,,351076,N,N,0,N,00,N 20241125,161119,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4760,160,2,3.48,1112722345,235378,68.62,4650,4760,4650,5980,3220,4600,4727.36,0.84,0,93451,4973,4786,4688,4501,4403,4737,4452,30,1380,100,2850,5,1,30294612,1442,28.33,3.03,12,0.78,168.00,1570.00,9240,20240216,-48.48,3765,20231206,26.43,9240,-48.48,20240216,3960,20.20,20240104,9240,-48.48,20240216,3765,26.43,20231206,3.52,N,264850,100,30 억,,254256,N,N,0,N,00,N 20241125,151143,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4755,155,2,3.37,1017205330,215295,62.77,4650,4760,4650,5980,3220,4600,4724.70,0.84,0,88029,4973,4786,4688,4501,4403,4737,4452,30,1380,100,2850,5,1,30294612,1441,28.30,3.03,12,0.71,168.00,1570.00,9240,20240216,-48.54,3765,20231206,26.29,9240,-48.54,20240216,3960,20.08,20240104,9240,-48.54,20240216,3765,26.29,20231206,3.52,N,264850,100,30 억,,254256,N,N,0,N,00,N 20241125,141139,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4710,110,2,2.39,833261145,176444,51.44,4650,4760,4650,5980,3220,4600,4722.52,0.84,0,68899,4973,4786,4688,4501,4403,4737,4452,30,1380,100,2850,5,1,30294612,1427,28.04,3.00,12,0.58,168.00,1570.00,9240,20240216,-49.03,3765,20231206,25.10,9240,-49.03,20240216,3960,18.94,20240104,9240,-49.03,20240216,3765,25.10,20231206,3.52,N,264850,100,30 억,,254256,N,N,0,N,00,N diff --git a/264900/price/prices-20241101.csv b/264900/price/prices-20241101.csv index 7f74c35a8010..c522e7109369 100644 --- a/264900/price/prices-20241101.csv +++ b/264900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161134,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8090,-80,5,-0.98,667479470,82340,30.37,8120,8190,8080,10620,5720,8170,8106.50,2.26,0,23419,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1013,4.59,0.51,12,0.66,1764.00,15748.00,13230,20240611,-38.85,7850,20241115,3.06,13230,-38.85,20240611,7850,3.06,20241115,13230,-38.85,20240611,7850,3.06,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N +20241126,151146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8100,-70,5,-0.86,539992620,66589,24.56,8120,8190,8080,10620,5720,8170,8109.32,2.26,0,22942,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1014,4.59,0.51,12,0.53,1764.00,15748.00,13230,20240611,-38.78,7850,20241115,3.18,13230,-38.78,20240611,7850,3.18,20241115,13230,-38.78,20240611,7850,3.18,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N +20241126,141147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8150,-20,5,-0.24,214518720,26412,9.74,8120,8190,8090,10620,5720,8170,8121.98,2.26,0,3340,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1021,4.62,0.52,12,0.21,1764.00,15748.00,13230,20240611,-38.40,7850,20241115,3.82,13230,-38.40,20240611,7850,3.82,20241115,13230,-38.40,20240611,7850,3.82,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N +20241126,131142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8140,-30,5,-0.37,115630430,14220,5.24,8120,8190,8090,10620,5720,8170,8131.48,2.26,0,298,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1019,4.61,0.52,12,0.11,1764.00,15748.00,13230,20240611,-38.47,7850,20241115,3.69,13230,-38.47,20240611,7850,3.69,20241115,13230,-38.47,20240611,7850,3.69,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N +20241126,121149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8160,-10,5,-0.12,106898640,13149,4.85,8120,8190,8090,10620,5720,8170,8129.73,2.26,0,340,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1022,4.63,0.52,12,0.10,1764.00,15748.00,13230,20240611,-38.32,7850,20241115,3.95,13230,-38.32,20240611,7850,3.95,20241115,13230,-38.32,20240611,7850,3.95,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N +20241126,111152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8150,-20,5,-0.24,85455940,10515,3.88,8120,8190,8090,10620,5720,8170,8126.97,2.26,0,810,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1021,4.62,0.52,12,0.08,1764.00,15748.00,13230,20240611,-38.40,7850,20241115,3.82,13230,-38.40,20240611,7850,3.82,20241115,13230,-38.40,20240611,7850,3.82,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N +20241126,101202,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8130,-40,5,-0.49,79226860,9750,3.60,8120,8190,8090,10620,5720,8170,8125.74,2.26,0,735,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1018,4.61,0.52,12,0.08,1764.00,15748.00,13230,20240611,-38.55,7850,20241115,3.57,13230,-38.55,20240611,7850,3.57,20241115,13230,-38.55,20240611,7850,3.57,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N +20241126,091150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8110,-60,5,-0.73,45788910,5643,2.08,8120,8130,8090,10620,5720,8170,8114.09,2.26,0,426,9076,8622,8376,7922,7676,8500,7800,25,2450,200,5550,10,1,12523850,1016,4.60,0.51,12,0.05,1764.00,15748.00,13230,20240611,-38.70,7850,20241115,3.31,13230,-38.70,20240611,7850,3.31,20241115,13230,-38.70,20240611,7850,3.31,20241115,1.18,N,264900,200,25 억,,283242,N,N,0,N,00,N 20241125,161119,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8170,-10,5,-0.12,2263479660,268956,386.36,8770,8830,8130,10630,5730,8180,8416.07,2.33,0,-8970,8246,8212,8156,8122,8066,8230,8140,25,2450,200,5560,10,1,12523850,1023,4.63,0.52,12,2.15,1764.00,15748.00,13230,20240611,-38.25,7850,20241115,4.08,13230,-38.25,20240611,7850,4.08,20241115,13230,-38.25,20240611,7850,4.08,20241115,1.19,N,264900,200,25 억,,292294,N,N,0,N,00,N 20241125,151143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8140,-40,5,-0.49,2229948750,264845,380.45,8770,8830,8130,10630,5730,8180,8419.83,2.33,0,-9196,8246,8212,8156,8122,8066,8230,8140,25,2450,200,5560,10,1,12523850,1019,4.61,0.52,12,2.11,1764.00,15748.00,13230,20240611,-38.47,7850,20241115,3.69,13230,-38.47,20240611,7850,3.69,20241115,13230,-38.47,20240611,7850,3.69,20241115,1.19,N,264900,200,25 억,,292294,N,N,0,N,00,N 20241125,141140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8210,30,2,0.37,2120658580,251467,361.24,8770,8830,8180,10630,5730,8180,8433.15,2.33,0,-9184,8246,8212,8156,8122,8066,8230,8140,25,2450,200,5560,10,1,12523850,1028,4.65,0.52,12,2.01,1764.00,15748.00,13230,20240611,-37.94,7850,20241115,4.59,13230,-37.94,20240611,7850,4.59,20241115,13230,-37.94,20240611,7850,4.59,20241115,1.19,N,264900,200,25 억,,292294,N,N,0,N,00,N diff --git a/265520/price/prices-20241101.csv b/265520/price/prices-20241101.csv index 4182db77517c..821fe5692d48 100644 --- a/265520/price/prices-20241101.csv +++ b/265520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161134,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16780,80,2,0.48,593342560,35479,59.56,16760,16820,16550,21700,11690,16700,16722.97,12.52,0,8410,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2564,4.27,0.78,12,0.23,3929.00,21441.00,36300,20240503,-53.77,15510,20241119,8.19,36300,-53.77,20240503,15510,8.19,20241119,36300,-53.77,20240503,15510,8.19,20241119,3.41,N,265520,500,76 억,,1913645,N,N,590,N,00,N +20241126,151147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16780,80,2,0.48,567592070,33944,56.98,16760,16820,16550,21700,11690,16700,16721.43,12.52,0,8474,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2564,4.27,0.78,12,0.22,3929.00,21441.00,36300,20240503,-53.77,15510,20241119,8.19,36300,-53.77,20240503,15510,8.19,20241119,36300,-53.77,20240503,15510,8.19,20241119,3.41,N,265520,500,76 억,,1913645,N,N,158,N,00,N +20241126,141147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16750,50,2,0.30,465996670,27881,46.81,16760,16820,16550,21700,11690,16700,16713.77,12.52,0,5940,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2560,4.26,0.78,12,0.18,3929.00,21441.00,36300,20240503,-53.86,15510,20241119,7.99,36300,-53.86,20240503,15510,7.99,20241119,36300,-53.86,20240503,15510,7.99,20241119,3.41,N,265520,500,76 억,,1913645,N,N,158,N,00,N +20241126,131142,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16770,70,2,0.42,373123750,22336,37.50,16760,16820,16550,21700,11690,16700,16705.04,12.52,0,2492,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2563,4.27,0.78,12,0.15,3929.00,21441.00,36300,20240503,-53.80,15510,20241119,8.12,36300,-53.80,20240503,15510,8.12,20241119,36300,-53.80,20240503,15510,8.12,20241119,3.41,N,265520,500,76 억,,1913645,N,N,158,N,00,N +20241126,121150,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16720,20,2,0.12,355236980,21268,35.70,16760,16820,16550,21700,11690,16700,16702.89,12.52,0,2172,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2555,4.26,0.78,12,0.14,3929.00,21441.00,36300,20240503,-53.94,15510,20241119,7.80,36300,-53.94,20240503,15510,7.80,20241119,36300,-53.94,20240503,15510,7.80,20241119,3.41,N,265520,500,76 억,,1913645,N,N,158,N,00,N +20241126,111152,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16790,90,2,0.54,310175150,18574,31.18,16760,16820,16550,21700,11690,16700,16699.43,12.52,0,2652,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2566,4.27,0.78,12,0.12,3929.00,21441.00,36300,20240503,-53.75,15510,20241119,8.25,36300,-53.75,20240503,15510,8.25,20241119,36300,-53.75,20240503,15510,8.25,20241119,3.41,N,265520,500,76 억,,1913645,N,N,158,N,00,N +20241126,101202,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16740,40,2,0.24,205822000,12351,20.73,16760,16760,16550,21700,11690,16700,16664.40,12.52,0,651,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2558,4.26,0.78,12,0.08,3929.00,21441.00,36300,20240503,-53.88,15510,20241119,7.93,36300,-53.88,20240503,15510,7.93,20241119,36300,-53.88,20240503,15510,7.93,20241119,3.41,N,265520,500,76 억,,1913645,N,N,158,N,00,N +20241126,091150,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16680,-20,5,-0.12,85020200,5119,8.59,16760,16760,16550,21700,11690,16700,16608.73,12.52,0,844,17066,16882,16626,16442,16186,16975,16535,76,5000,500,11690,10,1,15281421,2549,4.25,0.78,12,0.03,3929.00,21441.00,36300,20240503,-54.05,15510,20241119,7.54,36300,-54.05,20240503,15510,7.54,20241119,36300,-54.05,20240503,15510,7.54,20241119,3.41,N,265520,500,76 억,,1913645,N,N,158,N,00,N 20241125,161120,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16700,410,2,2.52,992421260,59530,84.78,16370,16810,16370,21150,11410,16290,16674.15,12.47,0,6441,16563,16426,16323,16186,16083,16495,16255,76,4860,500,11400,10,1,15281421,2552,4.25,0.78,12,0.39,3929.00,21441.00,36300,20240503,-53.99,15510,20241119,7.67,36300,-53.99,20240503,15510,7.67,20241119,36300,-53.99,20240503,15510,7.67,20241119,3.42,N,265520,500,76 억,,1905223,N,N,158,N,00,N 20241125,151143,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16690,400,2,2.46,932368560,55933,79.66,16370,16810,16370,21150,11410,16290,16672.80,12.47,0,6083,16563,16426,16323,16186,16083,16495,16255,76,4860,500,11400,10,1,15281421,2550,4.25,0.78,12,0.37,3929.00,21441.00,36300,20240503,-54.02,15510,20241119,7.61,36300,-54.02,20240503,15510,7.61,20241119,36300,-54.02,20240503,15510,7.61,20241119,3.42,N,265520,500,76 억,,1905223,N,N,200,N,00,N 20241125,141140,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16720,430,2,2.64,794110500,47649,67.86,16370,16810,16370,21150,11410,16290,16669.82,12.47,0,4928,16563,16426,16323,16186,16083,16495,16255,76,4860,500,11400,10,1,15281421,2555,4.26,0.78,12,0.31,3929.00,21441.00,36300,20240503,-53.94,15510,20241119,7.80,36300,-53.94,20240503,15510,7.80,20241119,36300,-53.94,20240503,15510,7.80,20241119,3.42,N,265520,500,76 억,,1905223,N,N,200,N,00,N diff --git a/265560/price/prices-20241101.csv b/265560/price/prices-20241101.csv index e18829ee3a97..da882f1d0df2 100644 --- a/265560/price/prices-20241101.csv +++ b/265560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,80,2,1.13,49802460,7003,56.55,7050,7160,7050,9170,4950,7060,7111.59,0.00,0,420,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,763,12.53,1.22,12,0.07,570.00,5860.00,11460,20231130,-37.70,6340,20240806,12.62,10410,-31.41,20240102,6340,12.62,20240806,11460,-37.70,20231130,6340,12.62,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241126,151147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7130,70,2,0.99,46561090,6549,52.88,7050,7160,7050,9170,4950,7060,7109.65,0.00,0,379,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,762,12.51,1.22,12,0.06,570.00,5860.00,11460,20231130,-37.78,6340,20240806,12.46,10410,-31.51,20240102,6340,12.46,20240806,11460,-37.78,20231130,6340,12.46,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241126,141147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,80,2,1.13,37249440,5239,42.30,7050,7160,7050,9170,4950,7060,7110.03,0.00,0,-298,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,763,12.53,1.22,12,0.05,570.00,5860.00,11460,20231130,-37.70,6340,20240806,12.62,10410,-31.41,20240102,6340,12.62,20240806,11460,-37.70,20231130,6340,12.62,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241126,131142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7150,90,2,1.27,30347840,4271,34.49,7050,7160,7050,9170,4950,7060,7105.56,0.00,0,479,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,764,12.54,1.22,12,0.04,570.00,5860.00,11460,20231130,-37.61,6340,20240806,12.78,10410,-31.32,20240102,6340,12.78,20240806,11460,-37.61,20231130,6340,12.78,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241126,121150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,80,2,1.13,26036870,3668,29.62,7050,7150,7050,9170,4950,7060,7098.38,0.00,0,508,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,763,12.53,1.22,12,0.03,570.00,5860.00,11460,20231130,-37.70,6340,20240806,12.62,10410,-31.41,20240102,6340,12.62,20240806,11460,-37.70,20231130,6340,12.62,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241126,111153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7110,50,2,0.71,13649900,1931,15.59,7050,7110,7050,9170,4950,7060,7068.82,0.00,0,-292,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,760,12.47,1.21,12,0.02,570.00,5860.00,11460,20231130,-37.96,6340,20240806,12.15,10410,-31.70,20240102,6340,12.15,20240806,11460,-37.96,20231130,6340,12.15,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241126,101203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7080,20,2,0.28,9884700,1400,11.30,7050,7090,7050,9170,4950,7060,7060.50,0.00,0,-440,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,757,12.42,1.21,12,0.01,570.00,5860.00,11460,20231130,-38.22,6340,20240806,11.67,10410,-31.99,20240102,6340,11.67,20240806,11460,-38.22,20231130,6340,11.67,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N +20241126,091150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,10,2,0.14,5914970,839,6.77,7050,7070,7050,9170,4950,7060,7050.02,0.00,0,-153,7193,7126,7043,6976,6893,7160,7010,53,2110,500,4940,10,1,10690180,756,12.40,1.21,12,0.01,570.00,5860.00,11460,20231130,-38.31,6340,20240806,11.51,10410,-32.08,20240102,6340,11.51,20240806,11460,-38.31,20231130,6340,11.51,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N 20241125,161120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7060,110,2,1.58,84360630,11953,77.99,6960,7110,6960,9030,4870,6950,7057.67,0.00,0,4424,7090,7020,6950,6880,6810,7055,6915,53,2080,500,4860,10,1,10690180,755,12.39,1.20,12,0.11,570.00,5860.00,11460,20231130,-38.39,6340,20240806,11.36,10410,-32.18,20240102,6340,11.36,20240806,11460,-38.39,20231130,6340,11.36,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N 20241125,151143,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,120,2,1.73,76243410,10802,70.48,6960,7110,6960,9030,4870,6950,7058.27,0.00,0,3987,7090,7020,6950,6880,6810,7055,6915,53,2080,500,4860,10,1,10690180,756,12.40,1.21,12,0.10,570.00,5860.00,11460,20231130,-38.31,6340,20240806,11.51,10410,-32.08,20240102,6340,11.51,20240806,11460,-38.31,20231130,6340,11.51,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N 20241125,141140,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,150,2,2.16,59649340,8458,55.18,6960,7100,6960,9030,4870,6950,7052.42,0.00,0,3133,7090,7020,6950,6880,6810,7055,6915,53,2080,500,4860,10,1,10690180,759,12.46,1.21,12,0.08,570.00,5860.00,11460,20231130,-38.05,6340,20240806,11.99,10410,-31.80,20240102,6340,11.99,20240806,11460,-38.05,20231130,6340,11.99,20240806,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20241101.csv b/265740/price/prices-20241101.csv index a686e7c8476e..cee6e1ba1c80 100644 --- a/265740/price/prices-20241101.csv +++ b/265740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,25,2,0.51,181589885,36809,112.50,4915,4960,4900,6380,3445,4915,4933.30,0.17,0,1165,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,441,11.99,0.73,12,0.41,412.00,6809.00,9790,20240614,-49.54,4660,20241115,6.01,9790,-49.54,20240614,4660,6.01,20241115,9790,-49.54,20240614,4660,6.01,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N +20241126,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,20,2,0.41,119852165,24299,74.27,4915,4960,4900,6380,3445,4915,4932.39,0.17,0,1165,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,441,11.98,0.72,12,0.27,412.00,6809.00,9790,20240614,-49.59,4660,20241115,5.90,9790,-49.59,20240614,4660,5.90,20241115,9790,-49.59,20240614,4660,5.90,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N +20241126,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,25,2,0.51,114578255,23231,71.00,4915,4960,4900,6380,3445,4915,4932.13,0.17,0,1031,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,441,11.99,0.73,12,0.26,412.00,6809.00,9790,20240614,-49.54,4660,20241115,6.01,9790,-49.54,20240614,4660,6.01,20241115,9790,-49.54,20240614,4660,6.01,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N +20241126,131143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,20,2,0.41,97478355,19766,60.41,4915,4960,4900,6380,3445,4915,4931.62,0.17,0,1125,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,441,11.98,0.72,12,0.22,412.00,6809.00,9790,20240614,-49.59,4660,20241115,5.90,9790,-49.59,20240614,4660,5.90,20241115,9790,-49.59,20240614,4660,5.90,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N +20241126,121150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,25,2,0.51,69758400,14149,43.24,4915,4960,4900,6380,3445,4915,4930.27,0.17,0,1127,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,441,11.99,0.73,12,0.16,412.00,6809.00,9790,20240614,-49.54,4660,20241115,6.01,9790,-49.54,20240614,4660,6.01,20241115,9790,-49.54,20240614,4660,6.01,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N +20241126,111153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,25,2,0.51,63766530,12935,39.53,4915,4960,4900,6380,3445,4915,4929.77,0.17,0,1024,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,441,11.99,0.73,12,0.14,412.00,6809.00,9790,20240614,-49.54,4660,20241115,6.01,9790,-49.54,20240614,4660,6.01,20241115,9790,-49.54,20240614,4660,6.01,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N +20241126,101203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,20,2,0.41,60485520,12271,37.50,4915,4960,4900,6380,3445,4915,4929.14,0.17,0,1133,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,441,11.98,0.72,12,0.14,412.00,6809.00,9790,20240614,-49.59,4660,20241115,5.90,9790,-49.59,20240614,4660,5.90,20241115,9790,-49.59,20240614,4660,5.90,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N +20241126,091151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,5,2,0.10,4212775,857,2.62,4915,4920,4900,6380,3445,4915,4915.72,0.17,0,226,5148,5031,4923,4806,4698,4977,4752,9,1465,100,3530,5,1,8931800,439,11.94,0.72,12,0.01,412.00,6809.00,9790,20240614,-49.74,4660,20241115,5.58,9790,-49.74,20240614,4660,5.58,20241115,9790,-49.74,20240614,4660,5.58,20241115,1.70,N,265740,100,8 억,,14981,N,N,0,N,00,N 20241125,161120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,15,2,0.31,159839160,32695,160.85,4925,5040,4815,6370,3430,4900,4888.80,0.15,0,1433,5053,4976,4933,4856,4813,4955,4835,9,1470,100,3520,5,1,8931800,439,11.93,0.72,12,0.37,412.00,6809.00,9790,20240614,-49.80,4660,20241115,5.47,9790,-49.80,20240614,4660,5.47,20241115,9790,-49.80,20240614,4660,5.47,20241115,1.68,N,265740,100,8 억,,13548,N,N,0,N,00,N 20241125,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,10,2,0.20,158733015,32470,159.75,4925,5040,4815,6370,3430,4900,4888.61,0.15,0,1581,5053,4976,4933,4856,4813,4955,4835,9,1470,100,3520,5,1,8931800,439,11.92,0.72,12,0.36,412.00,6809.00,9790,20240614,-49.85,4660,20241115,5.36,9790,-49.85,20240614,4660,5.36,20241115,9790,-49.85,20240614,4660,5.36,20241115,1.68,N,265740,100,8 억,,13548,N,N,0,N,00,N 20241125,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,10,2,0.20,150886080,30873,151.89,4925,5040,4815,6370,3430,4900,4887.32,0.15,0,1508,5053,4976,4933,4856,4813,4955,4835,9,1470,100,3520,5,1,8931800,439,11.92,0.72,12,0.35,412.00,6809.00,9790,20240614,-49.85,4660,20241115,5.36,9790,-49.85,20240614,4660,5.36,20241115,9790,-49.85,20240614,4660,5.36,20241115,1.68,N,265740,100,8 억,,13548,N,N,0,N,00,N diff --git a/266170/price/prices-20241101.csv b/266170/price/prices-20241101.csv index 419ebe7857e9..259559026c00 100644 --- a/266170/price/prices-20241101.csv +++ b/266170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161135,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241126,151147,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241126,141148,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241126,131143,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241126,121150,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241126,111153,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241126,101203,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241126,091151,57,100.00,KONEX,,,N,N,N,N, ,N,650,-32,5,-4.69,650,1,100.00,650,650,650,784,580,682,650.00,5.86,0,0,682,682,682,682,682,682,682,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.41,357,20240604,82.07,908,-28.41,20240507,357,82.07,20240604,908,-28.41,20240507,357,82.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241125,161121,57,100.00,KONEX,,,N,N,N,N, ,N,682,88,2,14.81,682,1,14.29,682,682,682,683,505,594,682.00,5.86,0,0,595,594,594,593,593,594,593,33,89,500,350,1,1,6592267,45,-1.41,-0.39,12,0.00,-482.00,-1758.00,908,20240507,-24.89,357,20240604,91.04,908,-24.89,20240507,357,91.04,20240604,908,-24.89,20240507,357,91.04,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241125,151144,57,100.00,KONEX,,,N,N,N,N, ,N,682,88,2,14.81,682,1,14.29,682,682,682,683,505,594,682.00,5.86,0,0,595,594,594,593,593,594,593,33,89,500,350,1,1,6592267,45,-1.41,-0.39,12,0.00,-482.00,-1758.00,908,20240507,-24.89,357,20240604,91.04,908,-24.89,20240507,357,91.04,20240604,908,-24.89,20240507,357,91.04,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241125,141141,57,100.00,KONEX,,,N,N,N,N, ,N,682,88,2,14.81,682,1,14.29,682,682,682,683,505,594,682.00,5.86,0,0,595,594,594,593,593,594,593,33,89,500,350,1,1,6592267,45,-1.41,-0.39,12,0.00,-482.00,-1758.00,908,20240507,-24.89,357,20240604,91.04,908,-24.89,20240507,357,91.04,20240604,908,-24.89,20240507,357,91.04,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20241101.csv b/266350/price/prices-20241101.csv index e06d739faca8..9299f0eb88ec 100644 --- a/266350/price/prices-20241101.csv +++ b/266350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161135,57,100.00,KONEX,신저가,,N,N,N,N, ,N,504,-86,5,-14.58,142272,236,655.56,678,678,504,678,502,590,602.85,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,40,12.60,31.50,12,0.00,40.00,16.00,2700,20240628,-81.33,504,20241126,0.00,2700,-81.33,20240628,504,0.00,20241126,2700,-81.33,20240628,504,0.00,20241126,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241126,151148,57,100.00,KONEX,,,N,N,N,N, ,N,610,20,2,3.39,141768,235,652.78,678,678,600,678,502,590,603.27,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,48,15.25,38.12,12,0.00,40.00,16.00,2700,20240628,-77.41,526,20241029,15.97,2700,-77.41,20240628,526,15.97,20241029,2700,-77.41,20240628,526,15.97,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241126,141148,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,1278,2,5.56,678,678,600,678,502,590,639.00,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,47,15.00,37.50,12,0.00,40.00,16.00,2700,20240628,-77.78,526,20241029,14.07,2700,-77.78,20240628,526,14.07,20241029,2700,-77.78,20240628,526,14.07,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241126,131143,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,1278,2,5.56,678,678,600,678,502,590,639.00,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,47,15.00,37.50,12,0.00,40.00,16.00,2700,20240628,-77.78,526,20241029,14.07,2700,-77.78,20240628,526,14.07,20241029,2700,-77.78,20240628,526,14.07,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241126,121151,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,1278,2,5.56,678,678,600,678,502,590,639.00,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,47,15.00,37.50,12,0.00,40.00,16.00,2700,20240628,-77.78,526,20241029,14.07,2700,-77.78,20240628,526,14.07,20241029,2700,-77.78,20240628,526,14.07,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241126,111154,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,1278,2,5.56,678,678,600,678,502,590,639.00,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,47,15.00,37.50,12,0.00,40.00,16.00,2700,20240628,-77.78,526,20241029,14.07,2700,-77.78,20240628,526,14.07,20241029,2700,-77.78,20240628,526,14.07,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241126,101204,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,1278,2,5.56,678,678,600,678,502,590,639.00,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,47,15.00,37.50,12,0.00,40.00,16.00,2700,20240628,-77.78,526,20241029,14.07,2700,-77.78,20240628,526,14.07,20241029,2700,-77.78,20240628,526,14.07,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241126,091151,57,100.00,KONEX,,,N,N,N,N, ,N,678,88,1,14.92,678,1,2.78,678,678,678,678,502,590,678.00,0.00,0,0,683,636,613,566,543,625,555,39,88,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241125,161121,57,100.00,KONEX,,,N,N,N,N, ,N,590,12,2,2.08,21650,36,300.00,660,660,590,664,492,578,601.39,0.00,0,0,740,658,618,536,496,639,517,39,86,500,340,1,1,7895050,47,14.75,36.88,12,0.00,40.00,16.00,2700,20240628,-78.15,526,20241029,12.17,2700,-78.15,20240628,526,12.17,20241029,2700,-78.15,20240628,526,12.17,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241125,151144,57,100.00,KONEX,,,N,N,N,N, ,N,600,22,2,3.81,21060,35,291.67,660,660,600,664,492,578,601.71,0.00,0,0,740,658,618,536,496,639,517,39,86,500,340,1,1,7895050,47,15.00,37.50,12,0.00,40.00,16.00,2700,20240628,-77.78,526,20241029,14.07,2700,-77.78,20240628,526,14.07,20241029,2700,-77.78,20240628,526,14.07,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241125,141141,57,100.00,KONEX,,,N,N,N,N, ,N,660,82,2,14.19,660,1,8.33,660,660,660,664,492,578,660.00,0.00,0,0,740,658,618,536,496,639,517,39,86,500,340,1,1,7895050,52,16.50,41.25,12,0.00,40.00,16.00,2700,20240628,-75.56,526,20241029,25.48,2700,-75.56,20240628,526,25.48,20241029,2700,-75.56,20240628,526,25.48,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20241101.csv b/266470/price/prices-20241101.csv index 5ed937be407c..c1fc7acd2ce2 100644 --- a/266470/price/prices-20241101.csv +++ b/266470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161136,57,100.00,KONEX,,,N,N,N,N, ,N,225,19,2,9.22,915987,4038,92.87,220,236,206,236,176,206,226.84,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,45,-1.45,-2.71,12,0.02,-155.00,-83.00,580,20240712,-61.21,196,20241108,14.80,580,-61.21,20240712,196,14.80,20241108,580,-61.21,20240712,196,14.80,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241126,151148,57,100.00,KONEX,,,N,N,N,N, ,N,225,19,2,9.22,915987,4038,92.87,220,236,206,236,176,206,226.84,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,45,-1.45,-2.71,12,0.02,-155.00,-83.00,580,20240712,-61.21,196,20241108,14.80,580,-61.21,20240712,196,14.80,20241108,580,-61.21,20240712,196,14.80,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241126,141149,57,100.00,KONEX,,,N,N,N,N, ,N,216,10,2,4.85,915762,4037,92.85,220,236,206,236,176,206,226.84,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,43,-1.39,-2.60,12,0.02,-155.00,-83.00,580,20240712,-62.76,196,20241108,10.20,580,-62.76,20240712,196,10.20,20241108,580,-62.76,20240712,196,10.20,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241126,131144,57,100.00,KONEX,,,N,N,N,N, ,N,234,28,2,13.59,912299,4021,92.48,220,236,206,236,176,206,226.88,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,47,-1.51,-2.82,12,0.02,-155.00,-83.00,580,20240712,-59.66,196,20241108,19.39,580,-59.66,20240712,196,19.39,20241108,580,-59.66,20240712,196,19.39,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241126,121151,57,100.00,KONEX,,,N,N,N,N, ,N,235,29,2,14.08,760934,3374,77.60,220,236,206,236,176,206,225.53,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,47,-1.52,-2.83,12,0.02,-155.00,-83.00,580,20240712,-59.48,196,20241108,19.90,580,-59.48,20240712,196,19.90,20241108,580,-59.48,20240712,196,19.90,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241126,111154,57,100.00,KONEX,,,N,N,N,N, ,N,236,30,1,14.56,501024,2268,52.16,220,236,206,236,176,206,220.91,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,47,-1.52,-2.84,12,0.01,-155.00,-83.00,580,20240712,-59.31,196,20241108,20.41,580,-59.31,20240712,196,20.41,20241108,580,-59.31,20240712,196,20.41,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241126,101204,57,100.00,KONEX,,,N,N,N,N, ,N,215,9,2,4.37,291728,1300,29.90,220,236,206,236,176,206,224.41,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,43,-1.39,-2.59,12,0.01,-155.00,-83.00,580,20240712,-62.93,196,20241108,9.69,580,-62.93,20240712,196,9.69,20241108,580,-62.93,20240712,196,9.69,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241126,091151,57,100.00,KONEX,,,N,N,N,N, ,N,218,12,2,5.83,438,2,0.05,220,220,218,236,176,206,219.00,0.00,0,0,248,226,214,192,180,221,187,101,30,500,120,1,1,20106847,44,-1.41,-2.63,12,0.00,-155.00,-83.00,580,20240712,-62.41,196,20241108,11.22,580,-62.41,20240712,196,11.22,20241108,580,-62.41,20240712,196,11.22,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241125,161121,57,100.00,KONEX,,,N,N,N,N, ,N,206,-1,5,-0.48,913123,4348,47.96,235,236,202,238,176,207,210.01,0.00,0,0,296,251,229,184,162,240,173,101,31,500,120,1,1,20106847,41,-1.33,-2.48,12,0.02,-155.00,-83.00,580,20240712,-64.48,196,20241108,5.10,580,-64.48,20240712,196,5.10,20241108,580,-64.48,20240712,196,5.10,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241125,151145,57,100.00,KONEX,,,N,N,N,N, ,N,202,-5,5,-2.42,752885,3575,39.44,235,236,202,238,176,207,210.60,0.00,0,0,296,251,229,184,162,240,173,101,31,500,120,1,1,20106847,41,-1.30,-2.43,12,0.02,-155.00,-83.00,580,20240712,-65.17,196,20241108,3.06,580,-65.17,20240712,196,3.06,20241108,580,-65.17,20240712,196,3.06,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241125,141141,57,100.00,KONEX,,,N,N,N,N, ,N,206,-1,5,-0.48,749378,3558,39.25,235,236,206,238,176,207,210.62,0.00,0,0,296,251,229,184,162,240,173,101,31,500,120,1,1,20106847,41,-1.33,-2.48,12,0.02,-155.00,-83.00,580,20240712,-64.48,196,20241108,5.10,580,-64.48,20240712,196,5.10,20241108,580,-64.48,20240712,196,5.10,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20241101.csv b/266870/price/prices-20241101.csv index 3367566b1179..8ccaa69126b5 100644 --- a/266870/price/prices-20241101.csv +++ b/266870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161136,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241126,151148,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241126,141149,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241126,131144,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241126,121151,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241126,111154,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241126,101204,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241126,091152,57,100.00,KONEX,,,N,N,N,N, ,N,750,0,3,0.00,0,0,0.00,0,0,0,862,638,750,0.00,0.00,0,0,1017,883,781,647,545,832,596,32,112,500,450,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241125,161121,57,100.00,KONEX,,,N,N,N,N, ,N,750,-47,5,-5.90,69565,102,0.00,915,915,679,916,678,797,682.01,0.00,0,0,797,797,797,797,797,797,797,32,119,500,470,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241125,151145,57,100.00,KONEX,,,N,N,N,N, ,N,750,-47,5,-5.90,69565,102,0.00,915,915,679,916,678,797,682.01,0.00,0,0,797,797,797,797,797,797,797,32,119,500,470,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241125,141142,57,100.00,KONEX,,,N,N,N,N, ,N,750,-47,5,-5.90,69565,102,0.00,915,915,679,916,678,797,682.01,0.00,0,0,797,797,797,797,797,797,797,32,119,500,470,1,1,6408680,48,-1.83,0.43,12,0.00,-409.00,1759.00,1000,20240112,-25.00,400,20240320,87.50,1000,-25.00,20240112,400,87.50,20240320,1000,-25.00,20240112,400,87.50,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20241101.csv b/267080/price/prices-20241101.csv index c2c8fa556baa..64946f5c4032 100644 --- a/267080/price/prices-20241101.csv +++ b/267080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161136,57,100.00,KONEX,,,N,N,N,N, ,N,2500,50,2,2.04,3817060,1595,138.33,2800,2800,2210,2815,2085,2450,2393.14,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,297,-3.25,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241126,151149,57,100.00,KONEX,,,N,N,N,N, ,N,2500,50,2,2.04,3817060,1595,138.33,2800,2800,2210,2815,2085,2450,2393.14,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,297,-3.25,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241126,141149,57,100.00,KONEX,,,N,N,N,N, ,N,2500,50,2,2.04,3817060,1595,138.33,2800,2800,2210,2815,2085,2450,2393.14,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,297,-3.25,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241126,131144,57,100.00,KONEX,,,N,N,N,N, ,N,2500,50,2,2.04,1317060,595,51.60,2800,2800,2210,2815,2085,2450,2213.55,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,297,-3.25,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241126,121152,57,100.00,KONEX,,,N,N,N,N, ,N,2800,350,2,14.29,1312300,593,51.43,2800,2800,2210,2815,2085,2450,2212.98,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,332,-3.64,1.80,12,0.00,-769.00,1558.00,6420,20240117,-56.39,2000,20240927,40.00,6420,-56.39,20240117,2000,40.00,20240927,6420,-56.39,20240117,2000,40.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241126,111155,57,100.00,KONEX,,,N,N,N,N, ,N,2800,350,2,14.29,1312300,593,51.43,2800,2800,2210,2815,2085,2450,2212.98,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,332,-3.64,1.80,12,0.00,-769.00,1558.00,6420,20240117,-56.39,2000,20240927,40.00,6420,-56.39,20240117,2000,40.00,20240927,6420,-56.39,20240117,2000,40.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241126,101205,57,100.00,KONEX,,,N,N,N,N, ,N,2800,350,2,14.29,1312300,593,51.43,2800,2800,2210,2815,2085,2450,2212.98,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,332,-3.64,1.80,12,0.00,-769.00,1558.00,6420,20240117,-56.39,2000,20240927,40.00,6420,-56.39,20240117,2000,40.00,20240927,6420,-56.39,20240117,2000,40.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241126,091152,57,100.00,KONEX,,,N,N,N,N, ,N,2800,350,2,14.29,1312300,593,51.43,2800,2800,2210,2815,2085,2450,2212.98,0.00,0,0,3013,2731,2468,2186,1923,2600,2055,59,365,500,1470,5,1,11871408,332,-3.64,1.80,12,0.00,-769.00,1558.00,6420,20240117,-56.39,2000,20240927,40.00,6420,-56.39,20240117,2000,40.00,20240927,6420,-56.39,20240117,2000,40.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241125,161122,57,100.00,KONEX,,,N,N,N,N, ,N,2450,20,2,0.82,2782615,1153,13.99,2750,2750,2205,2790,2070,2430,2413.37,0.00,0,0,2683,2556,2368,2241,2053,2462,2147,59,360,500,1450,5,1,11871408,291,-3.19,1.57,12,0.01,-769.00,1558.00,6420,20240117,-61.84,2000,20240927,22.50,6420,-61.84,20240117,2000,22.50,20240927,6420,-61.84,20240117,2000,22.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241125,151145,57,100.00,KONEX,,,N,N,N,N, ,N,2450,20,2,0.82,2782615,1153,13.99,2750,2750,2205,2790,2070,2430,2413.37,0.00,0,0,2683,2556,2368,2241,2053,2462,2147,59,360,500,1450,5,1,11871408,291,-3.19,1.57,12,0.01,-769.00,1558.00,6420,20240117,-61.84,2000,20240927,22.50,6420,-61.84,20240117,2000,22.50,20240927,6420,-61.84,20240117,2000,22.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241125,141142,57,100.00,KONEX,,,N,N,N,N, ,N,2450,20,2,0.82,2782615,1153,13.99,2750,2750,2205,2790,2070,2430,2413.37,0.00,0,0,2683,2556,2368,2241,2053,2462,2147,59,360,500,1450,5,1,11871408,291,-3.19,1.57,12,0.01,-769.00,1558.00,6420,20240117,-61.84,2000,20240927,22.50,6420,-61.84,20240117,2000,22.50,20240927,6420,-61.84,20240117,2000,22.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20241101.csv b/267250/price/prices-20241101.csv index 242073a4b409..a38d6c924125 100644 --- a/267250/price/prices-20241101.csv +++ b/267250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161136,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80100,-500,5,-0.62,7550022000,94268,35.12,79800,80800,79500,104700,56500,80600,80090.95,21.48,0,-1077,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63273,23.92,0.81,12,0.12,3348.00,98960.00,85000,20240801,-5.76,59100,20231117,35.53,85000,-5.76,20240801,59400,34.85,20240419,85000,-5.76,20240801,59400,34.85,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,4526,N,00,N +20241126,151149,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,79800,-800,5,-0.99,6949300900,86760,32.32,79800,80800,79500,104700,56500,80600,80097.89,21.48,0,211,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63036,23.84,0.81,12,0.11,3348.00,98960.00,85000,20240801,-6.12,59100,20231117,35.03,85000,-6.12,20240801,59400,34.34,20240419,85000,-6.12,20240801,59400,34.34,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,911,N,00,N +20241126,141150,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80200,-400,5,-0.50,5477237600,68378,25.48,79800,80800,79500,104700,56500,80600,80102.23,21.48,0,968,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63352,23.95,0.81,12,0.09,3348.00,98960.00,85000,20240801,-5.65,59100,20231117,35.70,85000,-5.65,20240801,59400,35.02,20240419,85000,-5.65,20240801,59400,35.02,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,911,N,00,N +20241126,131144,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80200,-400,5,-0.50,4835691500,60371,22.49,79800,80800,79500,104700,56500,80600,80099.45,21.48,0,596,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63352,23.95,0.81,12,0.08,3348.00,98960.00,85000,20240801,-5.65,59100,20231117,35.70,85000,-5.65,20240801,59400,35.02,20240419,85000,-5.65,20240801,59400,35.02,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,911,N,00,N +20241126,121152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80400,-200,5,-0.25,4021806800,50233,18.72,79800,80800,79500,104700,56500,80600,80062.88,21.48,0,-108,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63510,24.01,0.81,12,0.06,3348.00,98960.00,85000,20240801,-5.41,59100,20231117,36.04,85000,-5.41,20240801,59400,35.35,20240419,85000,-5.41,20240801,59400,35.35,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,911,N,00,N +20241126,111155,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80400,-200,5,-0.25,3369071100,42095,15.68,79800,80800,79500,104700,56500,80600,80034.75,21.48,0,-839,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63510,24.01,0.81,12,0.05,3348.00,98960.00,85000,20240801,-5.41,59100,20231117,36.04,85000,-5.41,20240801,59400,35.35,20240419,85000,-5.41,20240801,59400,35.35,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,911,N,00,N +20241126,101205,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80200,-400,5,-0.50,2414152200,30214,11.26,79800,80600,79500,104700,56500,80600,79901.43,21.48,0,-1502,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63352,23.95,0.81,12,0.04,3348.00,98960.00,85000,20240801,-5.65,59100,20231117,35.70,85000,-5.65,20240801,59400,35.02,20240419,85000,-5.65,20240801,59400,35.02,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,911,N,00,N +20241126,091152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80200,-400,5,-0.50,801236500,10035,3.74,79800,80600,79500,104700,56500,80600,79843.06,21.48,0,-2311,81800,81200,80500,79900,79200,80850,79550,814,24100,1000,61250,100,1,78993085,63352,23.95,0.81,12,0.01,3348.00,98960.00,85000,20240801,-5.65,59100,20231117,35.70,85000,-5.65,20240801,59400,35.02,20240419,85000,-5.65,20240801,59400,35.02,20240419,0.05,N,267250,1000,814 억,,16963885,N,N,911,N,00,N 20241125,161122,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80600,900,2,1.13,20849880000,258654,260.40,80900,81100,79800,103600,55800,79700,80609.16,21.49,0,-6468,80900,80300,79800,79200,78700,80050,78950,814,23900,1000,60570,100,1,78993085,63668,24.07,0.81,12,0.33,3348.00,98960.00,85000,20240801,-5.18,59100,20231117,36.38,85000,-5.18,20240801,59400,35.69,20240419,85000,-5.18,20240801,59400,35.69,20240419,0.05,N,267250,1000,814 억,,16974011,N,N,911,N,00,N 20241125,151146,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,81000,1300,2,1.63,12697079900,157547,158.61,80900,81100,79800,103600,55800,79700,80592.33,21.49,0,-2905,80900,80300,79800,79200,78700,80050,78950,814,23900,1000,60570,100,1,78993085,63984,24.19,0.82,12,0.20,3348.00,98960.00,85000,20240801,-4.71,59100,20231117,37.06,85000,-4.71,20240801,59400,36.36,20240419,85000,-4.71,20240801,59400,36.36,20240419,0.05,N,267250,1000,814 억,,16974011,N,N,518,N,00,N 20241125,141142,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80900,1200,2,1.51,10553972500,131025,131.91,80900,81100,79800,103600,55800,79700,80549.30,21.49,0,-478,80900,80300,79800,79200,78700,80050,78950,814,23900,1000,60570,100,1,78993085,63905,24.16,0.82,12,0.17,3348.00,98960.00,85000,20240801,-4.82,59100,20231117,36.89,85000,-4.82,20240801,59400,36.20,20240419,85000,-4.82,20240801,59400,36.20,20240419,0.05,N,267250,1000,814 억,,16974011,N,N,518,N,00,N diff --git a/267260/price/prices-20241101.csv b/267260/price/prices-20241101.csv index 68ca1a0df7df..0ccc1882f991 100644 --- a/267260/price/prices-20241101.csv +++ b/267260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161137,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,365000,-21500,5,-5.56,116376010000,316699,77.46,382000,382500,360500,502000,271000,386500,367453.04,36.16,0,-101525,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,131572,50.77,12.37,12,0.88,7189.00,29500.00,413500,20241112,-11.73,78800,20231213,363.20,413500,-11.73,20241112,79400,359.70,20240102,413500,-11.73,20241112,78800,363.20,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,77,N,00,N +20241126,151149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,367000,-19500,5,-5.05,111195764000,302531,74.00,382000,382500,360500,502000,271000,386500,367533.89,36.16,0,-102052,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,132293,51.05,12.44,12,0.84,7189.00,29500.00,413500,20241112,-11.25,78800,20231213,365.74,413500,-11.25,20241112,79400,362.22,20240102,413500,-11.25,20241112,78800,365.74,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,1302,N,00,N +20241126,141150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,362000,-24500,5,-6.34,98464577000,267717,65.48,382000,382500,360500,502000,271000,386500,367773.72,36.16,0,-101128,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,130491,50.35,12.27,12,0.74,7189.00,29500.00,413500,20241112,-12.45,78800,20231213,359.39,413500,-12.45,20241112,79400,355.92,20240102,413500,-12.45,20241112,78800,359.39,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,1302,N,00,N +20241126,131145,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,365000,-21500,5,-5.56,79249872000,214724,52.52,382000,382500,365000,502000,271000,386500,369054.86,36.16,0,-89648,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,131572,50.77,12.37,12,0.60,7189.00,29500.00,413500,20241112,-11.73,78800,20231213,363.20,413500,-11.73,20241112,79400,359.70,20240102,413500,-11.73,20241112,78800,363.20,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,1302,N,00,N +20241126,121152,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,367000,-19500,5,-5.05,68902578000,186428,45.60,382000,382500,365000,502000,271000,386500,369567.80,36.16,0,-79912,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,132293,51.05,12.44,12,0.52,7189.00,29500.00,413500,20241112,-11.25,78800,20231213,365.74,413500,-11.25,20241112,79400,362.22,20240102,413500,-11.25,20241112,78800,365.74,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,1302,N,00,N +20241126,111155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,367500,-19000,5,-4.92,62936159000,170193,41.63,382000,382500,365000,502000,271000,386500,369765.05,36.16,0,-76024,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,132473,51.12,12.46,12,0.47,7189.00,29500.00,413500,20241112,-11.12,78800,20231213,366.37,413500,-11.12,20241112,79400,362.85,20240102,413500,-11.12,20241112,78800,366.37,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,1302,N,00,N +20241126,101205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,367000,-19500,5,-5.05,51227945500,138348,33.84,382000,382500,365500,502000,271000,386500,370250.00,36.16,0,-64322,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,132293,51.05,12.44,12,0.38,7189.00,29500.00,413500,20241112,-11.25,78800,20231213,365.74,413500,-11.25,20241112,79400,362.22,20240102,413500,-11.25,20241112,78800,365.74,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,1302,N,00,N +20241126,091153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,372000,-14500,5,-3.75,15357348000,40971,10.02,382000,382500,371000,502000,271000,386500,374753.45,36.16,0,-15675,402833,394666,379833,371666,356833,398750,375750,1802,115500,5000,278280,500,1,36047135,134095,51.75,12.61,12,0.11,7189.00,29500.00,413500,20241112,-10.04,78800,20231213,372.08,413500,-10.04,20241112,79400,368.51,20240102,413500,-10.04,20241112,78800,372.08,20231213,0.41,N,267260,5000,1802 억,,13033912,N,N,1302,N,00,N 20241125,161122,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,386500,23500,2,6.47,152090071500,401839,135.76,367000,388000,365000,471500,254500,363000,378474.81,35.99,0,47855,380333,371666,365833,357166,351333,376000,361500,1802,108500,5000,261360,500,1,36047135,139322,53.76,13.10,12,1.11,7189.00,29500.00,413500,20241112,-6.53,78800,20231213,390.48,413500,-6.53,20241112,79400,386.78,20240102,413500,-6.53,20241112,78800,390.48,20231213,0.41,N,267260,5000,1802 억,,12972402,N,N,1302,N,00,N 20241125,151146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,386500,23500,2,6.47,132885177000,352150,118.98,367000,388000,365000,471500,254500,363000,377354.31,35.99,0,51048,380333,371666,365833,357166,351333,376000,361500,1802,108500,5000,261360,500,1,36047135,139322,53.76,13.10,12,0.98,7189.00,29500.00,413500,20241112,-6.53,78800,20231213,390.48,413500,-6.53,20241112,79400,386.78,20240102,413500,-6.53,20241112,78800,390.48,20231213,0.41,N,267260,5000,1802 억,,12972402,N,N,336,N,00,N 20241125,141143,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,379000,16000,2,4.41,101118460000,269179,90.94,367000,381000,365000,471500,254500,363000,375655.55,35.99,0,24476,380333,371666,365833,357166,351333,376000,361500,1802,108500,5000,261360,500,1,36047135,136619,52.72,12.85,12,0.75,7189.00,29500.00,413500,20241112,-8.34,78800,20231213,380.96,413500,-8.34,20241112,79400,377.33,20240102,413500,-8.34,20241112,78800,380.96,20231213,0.41,N,267260,5000,1802 억,,12972402,N,N,336,N,00,N diff --git a/267270/price/prices-20241101.csv b/267270/price/prices-20241101.csv index 9dd8bbfe6f2d..e37ecbbf4ec4 100644 --- a/267270/price/prices-20241101.csv +++ b/267270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161137,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,66200,4700,2,7.64,39433260100,607970,218.37,62800,66200,62700,79900,43100,61500,64859.57,15.32,0,16138,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,12118,9.35,0.79,12,3.32,7077.00,83885.00,71000,20240723,-6.76,45100,20240117,46.78,71000,-6.76,20240723,45100,46.78,20240117,71000,-6.76,20240723,45100,46.78,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,31,N,00,N +20241126,151150,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,65900,4400,2,7.15,36766548200,567580,203.87,62800,65900,62700,79900,43100,61500,64777.96,15.32,0,16128,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,12063,9.31,0.79,12,3.10,7077.00,83885.00,71000,20240723,-7.18,45100,20240117,46.12,71000,-7.18,20240723,45100,46.12,20240117,71000,-7.18,20240723,45100,46.12,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,0,N,00,N +20241126,141150,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,65800,4300,2,6.99,32861989700,508146,182.52,62800,65800,62700,79900,43100,61500,64670.61,15.32,0,16176,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,12045,9.30,0.78,12,2.78,7077.00,83885.00,71000,20240723,-7.32,45100,20240117,45.90,71000,-7.32,20240723,45100,45.90,20240117,71000,-7.32,20240723,45100,45.90,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,0,N,00,N +20241126,131145,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,65500,4000,2,6.50,29047678500,449833,161.57,62800,65800,62700,79900,43100,61500,64574.62,15.32,0,18380,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,11990,9.26,0.78,12,2.46,7077.00,83885.00,71000,20240723,-7.75,45100,20240117,45.23,71000,-7.75,20240723,45100,45.23,20240117,71000,-7.75,20240723,45100,45.23,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,0,N,00,N +20241126,121153,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,65500,4000,2,6.50,27161722400,421005,151.22,62800,65800,62700,79900,43100,61500,64516.66,15.32,0,19393,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,11990,9.26,0.78,12,2.30,7077.00,83885.00,71000,20240723,-7.75,45100,20240117,45.23,71000,-7.75,20240723,45100,45.23,20240117,71000,-7.75,20240723,45100,45.23,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,0,N,00,N +20241126,111155,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,65400,3900,2,6.34,22856710100,355294,127.62,62800,65500,62700,79900,43100,61500,64332.12,15.32,0,7879,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,11972,9.24,0.78,12,1.94,7077.00,83885.00,71000,20240723,-7.89,45100,20240117,45.01,71000,-7.89,20240723,45100,45.01,20240117,71000,-7.89,20240723,45100,45.01,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,0,N,00,N +20241126,101206,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,65000,3500,2,5.69,16958989600,264600,95.04,62800,65000,62700,79900,43100,61500,64093.30,15.32,0,-2674,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,11899,9.18,0.77,12,1.45,7077.00,83885.00,71000,20240723,-8.45,45100,20240117,44.12,71000,-8.45,20240723,45100,44.12,20240117,71000,-8.45,20240723,45100,44.12,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,0,N,00,N +20241126,091153,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,65000,3500,2,5.69,7019974000,109758,39.42,62800,65000,62700,79900,43100,61500,63959.51,15.32,0,-2490,64500,63000,62000,60500,59500,62500,60000,942,18400,5000,44280,100,1,18305586,11899,9.18,0.77,12,0.60,7077.00,83885.00,71000,20240723,-8.45,45100,20240117,44.12,71000,-8.45,20240723,45100,44.12,20240117,71000,-8.45,20240723,45100,44.12,20240117,1.55,N,267270,5000,942 억,,2804450,N,N,0,N,00,N 20241125,161123,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,61500,500,2,0.82,17189397600,275219,167.43,62200,63500,61000,79300,42700,61000,62457.78,15.37,0,-8266,63200,62100,60300,59200,57400,62650,59750,942,18300,5000,43920,100,1,18305586,11258,8.69,0.73,12,1.50,7077.00,83885.00,71000,20240723,-13.38,45100,20240117,36.36,71000,-13.38,20240723,45100,36.36,20240117,71000,-13.38,20240723,45100,36.36,20240117,1.55,N,267270,5000,942 억,,2813691,N,N,0,N,00,N 20241125,151146,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,61900,900,2,1.48,16525528500,264445,160.87,62200,63500,61000,79300,42700,61000,62491.36,15.37,0,-6937,63200,62100,60300,59200,57400,62650,59750,942,18300,5000,43920,100,1,18305586,11331,8.75,0.74,12,1.44,7077.00,83885.00,71000,20240723,-12.82,45100,20240117,37.25,71000,-12.82,20240723,45100,37.25,20240117,71000,-12.82,20240723,45100,37.25,20240117,1.55,N,267270,5000,942 억,,2813691,N,N,0,N,00,N 20241125,141143,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62000,1000,2,1.64,14257610700,227746,138.55,62200,63500,61000,79300,42700,61000,62603.12,15.37,0,-12532,63200,62100,60300,59200,57400,62650,59750,942,18300,5000,43920,100,1,18305586,11349,8.76,0.74,12,1.24,7077.00,83885.00,71000,20240723,-12.68,45100,20240117,37.47,71000,-12.68,20240723,45100,37.47,20240117,71000,-12.68,20240723,45100,37.47,20240117,1.55,N,267270,5000,942 억,,2813691,N,N,0,N,00,N diff --git a/267290/price/prices-20241101.csv b/267290/price/prices-20241101.csv index bff30c9268e4..c11812e40f1e 100644 --- a/267290/price/prices-20241101.csv +++ b/267290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161137,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18470,10,2,0.05,92102080,4980,58.33,18460,18540,18460,23950,12930,18460,18494.39,5.69,0,372,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1089,3.56,0.26,12,0.08,5192.00,71357.00,24600,20240604,-24.92,17810,20241114,3.71,24600,-24.92,20240604,17810,3.71,20241114,24600,-24.92,20240604,17810,3.71,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N +20241126,151150,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18500,40,2,0.22,81756890,4420,51.77,18460,18540,18460,23950,12930,18460,18497.03,5.69,0,334,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1091,3.56,0.26,12,0.07,5192.00,71357.00,24600,20240604,-24.80,17810,20241114,3.87,24600,-24.80,20240604,17810,3.87,20241114,24600,-24.80,20240604,17810,3.87,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N +20241126,141151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18500,40,2,0.22,58111290,3140,36.78,18460,18540,18460,23950,12930,18460,18506.78,5.69,0,200,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1091,3.56,0.26,12,0.05,5192.00,71357.00,24600,20240604,-24.80,17810,20241114,3.87,24600,-24.80,20240604,17810,3.87,20241114,24600,-24.80,20240604,17810,3.87,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N +20241126,131145,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18510,50,2,0.27,54078540,2922,34.22,18460,18540,18460,23950,12930,18460,18507.37,5.69,0,183,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1091,3.57,0.26,12,0.05,5192.00,71357.00,24600,20240604,-24.76,17810,20241114,3.93,24600,-24.76,20240604,17810,3.93,20241114,24600,-24.76,20240604,17810,3.93,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N +20241126,121153,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18510,50,2,0.27,45534200,2460,28.81,18460,18540,18460,23950,12930,18460,18509.84,5.69,0,146,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1091,3.57,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.76,17810,20241114,3.93,24600,-24.76,20240604,17810,3.93,20241114,24600,-24.76,20240604,17810,3.93,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N +20241126,111156,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18510,50,2,0.27,42649050,2304,26.99,18460,18540,18460,23950,12930,18460,18510.87,5.69,0,81,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1091,3.57,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.76,17810,20241114,3.93,24600,-24.76,20240604,17810,3.93,20241114,24600,-24.76,20240604,17810,3.93,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N +20241126,101206,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18540,80,2,0.43,16968030,918,10.75,18460,18540,18460,23950,12930,18460,18483.69,5.69,0,8,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1093,3.57,0.26,12,0.02,5192.00,71357.00,24600,20240604,-24.63,17810,20241114,4.10,24600,-24.63,20240604,17810,4.10,20241114,24600,-24.63,20240604,17810,4.10,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N +20241126,091153,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18470,10,2,0.05,8846400,479,5.61,18460,18480,18460,23950,12930,18460,18468.48,5.69,0,-4,18726,18592,18506,18372,18286,18550,18330,147,5490,2500,14020,10,1,5895406,1089,3.56,0.26,12,0.01,5192.00,71357.00,24600,20240604,-24.92,17810,20241114,3.71,24600,-24.92,20240604,17810,3.71,20241114,24600,-24.92,20240604,17810,3.71,20241114,0.71,N,267290,2500,147 억,,335315,N,N,0,N,00,N 20241125,161123,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18460,-60,5,-0.32,155851460,8420,132.14,18540,18640,18420,24050,12970,18520,18509.67,5.69,0,-270,18720,18620,18540,18440,18360,18580,18400,147,5530,2500,14070,10,1,5895406,1088,3.56,0.26,12,0.14,5192.00,71357.00,24600,20240604,-24.96,17810,20241114,3.65,24600,-24.96,20240604,17810,3.65,20241114,24600,-24.96,20240604,17810,3.65,20241114,0.71,N,267290,2500,147 억,,335581,N,N,0,N,00,N 20241125,151147,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18470,-50,5,-0.27,140138070,7569,118.79,18540,18640,18420,24050,12970,18520,18514.74,5.69,0,-252,18720,18620,18540,18440,18360,18580,18400,147,5530,2500,14070,10,1,5895406,1089,3.56,0.26,12,0.13,5192.00,71357.00,24600,20240604,-24.92,17810,20241114,3.71,24600,-24.92,20240604,17810,3.71,20241114,24600,-24.92,20240604,17810,3.71,20241114,0.71,N,267290,2500,147 억,,335581,N,N,0,N,00,N 20241125,141143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18580,60,2,0.32,134532530,7266,114.03,18540,18640,18420,24050,12970,18520,18515.35,5.69,0,-395,18720,18620,18540,18440,18360,18580,18400,147,5530,2500,14070,10,1,5895406,1095,3.58,0.26,12,0.12,5192.00,71357.00,24600,20240604,-24.47,17810,20241114,4.32,24600,-24.47,20240604,17810,4.32,20241114,24600,-24.47,20240604,17810,4.32,20241114,0.71,N,267290,2500,147 억,,335581,N,N,0,N,00,N diff --git a/267320/price/prices-20241101.csv b/267320/price/prices-20241101.csv index 1c309d1a4844..02c021c95ca9 100644 --- a/267320/price/prices-20241101.csv +++ b/267320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-30,5,-1.45,182965045,89669,104.17,2055,2070,2000,2690,1450,2070,2040.45,0.57,0,6393,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,891,10.36,1.16,12,0.21,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.52,N,267320,100,43 억,,249969,N,N,402,N,00,N +20241126,151150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-20,5,-0.97,179729360,88086,102.33,2055,2070,2000,2690,1450,2070,2040.39,0.57,0,7156,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,895,10.41,1.16,12,0.20,197.00,1760.00,3820,20231215,-46.34,1910,20241115,7.33,3465,-40.84,20240402,1910,7.33,20241115,3820,-46.34,20231215,1910,7.33,20241115,0.52,N,267320,100,43 억,,249969,N,N,7,N,00,N +20241126,141151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-20,5,-0.97,109628180,53484,62.14,2055,2070,2035,2690,1450,2070,2049.74,0.57,0,5166,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,895,10.41,1.16,12,0.12,197.00,1760.00,3820,20231215,-46.34,1910,20241115,7.33,3465,-40.84,20240402,1910,7.33,20241115,3820,-46.34,20231215,1910,7.33,20241115,0.52,N,267320,100,43 억,,249969,N,N,7,N,00,N +20241126,131146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-10,5,-0.48,85606460,41716,48.46,2055,2070,2035,2690,1450,2070,2052.13,0.57,0,2846,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,899,10.46,1.17,12,0.10,197.00,1760.00,3820,20231215,-46.07,1910,20241115,7.85,3465,-40.55,20240402,1910,7.85,20241115,3820,-46.07,20231215,1910,7.85,20241115,0.52,N,267320,100,43 억,,249969,N,N,7,N,00,N +20241126,121153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-5,5,-0.24,84361135,41112,47.76,2055,2070,2035,2690,1450,2070,2051.98,0.57,0,3058,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,902,10.48,1.17,12,0.09,197.00,1760.00,3820,20231215,-45.94,1910,20241115,8.12,3465,-40.40,20240402,1910,8.12,20241115,3820,-45.94,20231215,1910,8.12,20241115,0.52,N,267320,100,43 억,,249969,N,N,7,N,00,N +20241126,111156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-20,5,-0.97,74490490,36314,42.19,2055,2070,2035,2690,1450,2070,2051.29,0.57,0,4860,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,895,10.41,1.16,12,0.08,197.00,1760.00,3820,20231215,-46.34,1910,20241115,7.33,3465,-40.84,20240402,1910,7.33,20241115,3820,-46.34,20231215,1910,7.33,20241115,0.52,N,267320,100,43 억,,249969,N,N,7,N,00,N +20241126,101206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,-15,5,-0.72,50383550,24560,28.53,2055,2070,2035,2690,1450,2070,2051.45,0.57,0,4096,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,897,10.43,1.17,12,0.06,197.00,1760.00,3820,20231215,-46.20,1910,20241115,7.59,3465,-40.69,20240402,1910,7.59,20241115,3820,-46.20,20231215,1910,7.59,20241115,0.52,N,267320,100,43 억,,249969,N,N,7,N,00,N +20241126,091154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-10,5,-0.48,8675885,4220,4.90,2055,2070,2055,2690,1450,2070,2055.90,0.57,0,2114,2106,2087,2051,2032,1996,2097,2042,44,620,100,1490,5,1,43664104,899,10.46,1.17,12,0.01,197.00,1760.00,3820,20231215,-46.07,1910,20241115,7.85,3465,-40.55,20240402,1910,7.85,20241115,3820,-46.07,20231215,1910,7.85,20241115,0.52,N,267320,100,43 억,,249969,N,N,7,N,00,N 20241125,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,55,2,2.73,173697340,84641,84.31,2015,2070,2015,2615,1415,2015,2052.12,0.48,0,40604,2098,2056,2028,1986,1958,2077,2007,44,600,100,1450,5,1,43664104,904,10.51,1.18,12,0.19,197.00,1760.00,3820,20231215,-45.81,1910,20241115,8.38,3465,-40.26,20240402,1910,8.38,20241115,3820,-45.81,20231215,1910,8.38,20241115,0.51,N,267320,100,43 억,,209510,N,N,7,N,00,N 20241125,151147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,40,2,1.99,163387380,79649,79.34,2015,2070,2015,2615,1415,2015,2051.34,0.48,0,37749,2098,2056,2028,1986,1958,2077,2007,44,600,100,1450,5,1,43664104,897,10.43,1.17,12,0.18,197.00,1760.00,3820,20231215,-46.20,1910,20241115,7.59,3465,-40.69,20240402,1910,7.59,20241115,3820,-46.20,20231215,1910,7.59,20241115,0.51,N,267320,100,43 억,,209510,N,N,156,N,00,N 20241125,141144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,45,2,2.23,119220740,58221,57.99,2015,2065,2015,2615,1415,2015,2047.73,0.48,0,25583,2098,2056,2028,1986,1958,2077,2007,44,600,100,1450,5,1,43664104,899,10.46,1.17,12,0.13,197.00,1760.00,3820,20231215,-46.07,1910,20241115,7.85,3465,-40.55,20240402,1910,7.85,20241115,3820,-46.07,20231215,1910,7.85,20241115,0.51,N,267320,100,43 억,,209510,N,N,156,N,00,N diff --git a/267790/price/prices-20241101.csv b/267790/price/prices-20241101.csv index 8f928a55d077..1a0099e4b8b9 100644 --- a/267790/price/prices-20241101.csv +++ b/267790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161138,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4685,45,2,0.97,17200385,3678,120.83,4640,4695,4635,6030,3250,4640,4676.56,0.25,0,-376,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.14,1.09,12,0.05,763.00,4295.00,8150,20240124,-42.52,4155,20241114,12.76,8150,-42.52,20240124,4155,12.76,20241114,8150,-42.52,20240124,4155,12.76,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N +20241126,151150,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4685,45,2,0.97,17134795,3664,120.37,4640,4695,4635,6030,3250,4640,4676.53,0.25,0,-382,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.14,1.09,12,0.05,763.00,4295.00,8150,20240124,-42.52,4155,20241114,12.76,8150,-42.52,20240124,4155,12.76,20241114,8150,-42.52,20240124,4155,12.76,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N +20241126,141151,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4685,45,2,0.97,16670980,3565,117.12,4640,4695,4635,6030,3250,4640,4676.29,0.25,0,-382,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.14,1.09,12,0.05,763.00,4295.00,8150,20240124,-42.52,4155,20241114,12.76,8150,-42.52,20240124,4155,12.76,20241114,8150,-42.52,20240124,4155,12.76,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N +20241126,131146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4695,55,2,1.19,13596750,2909,95.57,4640,4695,4635,6030,3250,4640,4674.03,0.25,0,-167,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.15,1.09,12,0.04,763.00,4295.00,8150,20240124,-42.39,4155,20241114,13.00,8150,-42.39,20240124,4155,13.00,20241114,8150,-42.39,20240124,4155,13.00,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N +20241126,121154,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,50,2,1.08,12747315,2728,89.62,4640,4690,4635,6030,3250,4640,4672.77,0.25,0,-167,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.15,1.09,12,0.03,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N +20241126,111156,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,50,2,1.08,8882915,1904,62.55,4640,4690,4635,6030,3250,4640,4665.40,0.25,0,-167,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.15,1.09,12,0.02,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N +20241126,101207,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,50,2,1.08,6561760,1409,46.29,4640,4690,4635,6030,3250,4640,4657.03,0.25,0,-151,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.15,1.09,12,0.02,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N +20241126,091154,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,50,2,1.08,4632480,997,32.75,4640,4690,4640,6030,3250,4640,4646.42,0.25,0,-151,4700,4670,4620,4590,4540,4645,4565,39,1390,500,3240,5,1,7888500,370,6.15,1.09,12,0.01,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.00,N,267790,500,39 억,,19817,N,N,0,N,00,N 20241125,161124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4640,40,2,0.87,14041825,3042,22.77,4650,4650,4570,5980,3220,4600,4615.98,0.25,0,10,4780,4690,4560,4470,4340,4735,4515,39,1380,500,3220,5,1,7888500,366,6.08,1.08,12,0.04,763.00,4295.00,8150,20240124,-43.07,4155,20241114,11.67,8150,-43.07,20240124,4155,11.67,20241114,8150,-43.07,20240124,4155,11.67,20241114,0.00,N,267790,500,39 억,,19804,N,N,0,N,00,N 20241125,151147,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4640,40,2,0.87,12382205,2684,20.09,4650,4650,4570,5980,3220,4600,4613.34,0.25,0,4,4780,4690,4560,4470,4340,4735,4515,39,1380,500,3220,5,1,7888500,366,6.08,1.08,12,0.03,763.00,4295.00,8150,20240124,-43.07,4155,20241114,11.67,8150,-43.07,20240124,4155,11.67,20241114,8150,-43.07,20240124,4155,11.67,20241114,0.00,N,267790,500,39 억,,19804,N,N,0,N,00,N 20241125,141144,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4645,45,2,0.98,11653390,2527,18.92,4650,4650,4570,5980,3220,4600,4611.55,0.25,0,12,4780,4690,4560,4470,4340,4735,4515,39,1380,500,3220,5,1,7888500,366,6.09,1.08,12,0.03,763.00,4295.00,8150,20240124,-43.01,4155,20241114,11.79,8150,-43.01,20240124,4155,11.79,20241114,8150,-43.01,20240124,4155,11.79,20241114,0.00,N,267790,500,39 억,,19804,N,N,0,N,00,N diff --git a/267850/price/prices-20241101.csv b/267850/price/prices-20241101.csv index de1858d11ea1..2042bad91b10 100644 --- a/267850/price/prices-20241101.csv +++ b/267850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161138,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21300,1050,2,5.19,3582521500,170396,113.45,20250,21550,20100,26300,14200,20250,21024.88,0.78,0,20016,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2364,21.58,1.43,12,1.54,987.00,14847.00,26400,20240213,-19.32,12830,20240805,66.02,26400,-19.32,20240213,12830,66.02,20240805,26400,-19.32,20240213,12830,66.02,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N +20241126,151151,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21250,1000,2,4.94,3495672500,166311,110.73,20250,21550,20100,26300,14200,20250,21019.94,0.78,0,19591,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2359,21.53,1.43,12,1.50,987.00,14847.00,26400,20240213,-19.51,12830,20240805,65.63,26400,-19.51,20240213,12830,65.63,20240805,26400,-19.51,20240213,12830,65.63,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N +20241126,141152,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21250,1000,2,4.94,3312035750,157652,104.96,20250,21550,20100,26300,14200,20250,21009.61,0.78,0,16122,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2359,21.53,1.43,12,1.42,987.00,14847.00,26400,20240213,-19.51,12830,20240805,65.63,26400,-19.51,20240213,12830,65.63,20240805,26400,-19.51,20240213,12830,65.63,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N +20241126,131146,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21300,1050,2,5.19,2963984550,141366,94.12,20250,21500,20100,26300,14200,20250,20967.89,0.78,0,18235,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2364,21.58,1.43,12,1.27,987.00,14847.00,26400,20240213,-19.32,12830,20240805,66.02,26400,-19.32,20240213,12830,66.02,20240805,26400,-19.32,20240213,12830,66.02,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N +20241126,121154,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21250,1000,2,4.94,2373174800,113701,75.70,20250,21350,20100,26300,14200,20250,20873.31,0.78,0,9167,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2359,21.53,1.43,12,1.02,987.00,14847.00,26400,20240213,-19.51,12830,20240805,65.63,26400,-19.51,20240213,12830,65.63,20240805,26400,-19.51,20240213,12830,65.63,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N +20241126,111157,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,900,2,4.44,1765703150,85049,56.62,20250,21200,20100,26300,14200,20250,20762.37,0.78,0,4953,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2348,21.43,1.42,12,0.77,987.00,14847.00,26400,20240213,-19.89,12830,20240805,64.85,26400,-19.89,20240213,12830,64.85,20240805,26400,-19.89,20240213,12830,64.85,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N +20241126,101207,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20650,400,2,1.98,972914300,47263,31.47,20250,21100,20100,26300,14200,20250,20586.73,0.78,0,6129,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2292,20.92,1.39,12,0.43,987.00,14847.00,26400,20240213,-21.78,12830,20240805,60.95,26400,-21.78,20240213,12830,60.95,20240805,26400,-21.78,20240213,12830,60.95,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N +20241126,091154,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20350,100,2,0.49,109572400,5400,3.60,20250,20450,20100,26300,14200,20250,20292.98,0.78,0,-685,21416,20832,20216,19632,19016,21125,19925,56,6050,500,12550,50,1,11100000,2259,20.62,1.37,12,0.05,987.00,14847.00,26400,20240213,-22.92,12830,20240805,58.61,26400,-22.92,20240213,12830,58.61,20240805,26400,-22.92,20240213,12830,58.61,20240805,2.13,N,267850,500,55 억,,87070,N,N,0,N,00,N 20241125,161124,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20250,970,2,5.03,3029937450,149676,182.80,19920,20800,19600,25050,13500,19280,20243.29,0.74,0,1610,20100,19690,18900,18490,17700,19895,18695,56,5770,500,11950,50,1,11100000,2248,20.52,1.36,12,1.35,987.00,14847.00,26400,20240213,-23.30,12830,20240805,57.83,26400,-23.30,20240213,12830,57.83,20240805,26400,-23.30,20240213,12830,57.83,20240805,2.13,N,267850,500,55 억,,82230,N,N,0,N,00,N 20241125,151148,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20150,870,2,4.51,2915838100,144045,175.92,19920,20800,19600,25050,13500,19280,20242.55,0.74,0,2035,20100,19690,18900,18490,17700,19895,18695,56,5770,500,11950,50,1,11100000,2237,20.42,1.36,12,1.30,987.00,14847.00,26400,20240213,-23.67,12830,20240805,57.05,26400,-23.67,20240213,12830,57.05,20240805,26400,-23.67,20240213,12830,57.05,20240805,2.13,N,267850,500,55 억,,82230,N,N,0,N,00,N 20241125,141144,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20300,1020,2,5.29,2694722360,133039,162.48,19920,20800,19600,25050,13500,19280,20255.13,0.74,0,1457,20100,19690,18900,18490,17700,19895,18695,56,5770,500,11950,50,1,11100000,2253,20.57,1.37,12,1.20,987.00,14847.00,26400,20240213,-23.11,12830,20240805,58.22,26400,-23.11,20240213,12830,58.22,20240805,26400,-23.11,20240213,12830,58.22,20240805,2.13,N,267850,500,55 억,,82230,N,N,0,N,00,N diff --git a/267980/price/prices-20241101.csv b/267980/price/prices-20241101.csv index 2a3b9acfc12f..de271d26bd71 100644 --- a/267980/price/prices-20241101.csv +++ b/267980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161139,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37800,-250,5,-0.66,127994850,3374,71.21,38050,38250,37800,49450,26650,38050,37935.64,12.64,0,167,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2965,5.39,0.51,12,0.04,7013.00,74468.00,47900,20240517,-21.09,36000,20241113,5.00,47900,-21.09,20240517,36000,5.00,20241113,47900,-21.09,20240517,36000,5.00,20241113,0.19,N,267980,500,39 억,,991255,N,N,1,N,00,N +20241126,151151,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37900,-150,5,-0.39,96717500,2547,53.76,38050,38250,37850,49450,26650,38050,37973.11,12.64,0,202,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2973,5.40,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.88,36000,20241113,5.28,47900,-20.88,20240517,36000,5.28,20241113,47900,-20.88,20240517,36000,5.28,20241113,0.19,N,267980,500,39 억,,991255,N,N,16,N,00,N +20241126,141152,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37850,-200,5,-0.53,80974150,2132,45.00,38050,38250,37850,49450,26650,38050,37980.37,12.64,0,19,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2969,5.40,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.98,36000,20241113,5.14,47900,-20.98,20240517,36000,5.14,20241113,47900,-20.98,20240517,36000,5.14,20241113,0.19,N,267980,500,39 억,,991255,N,N,16,N,00,N +20241126,131147,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38000,-50,5,-0.13,69020300,1817,38.35,38050,38250,37850,49450,26650,38050,37985.86,12.64,0,-70,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2981,5.42,0.51,12,0.02,7013.00,74468.00,47900,20240517,-20.67,36000,20241113,5.56,47900,-20.67,20240517,36000,5.56,20241113,47900,-20.67,20240517,36000,5.56,20241113,0.19,N,267980,500,39 억,,991255,N,N,16,N,00,N +20241126,121154,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37950,-100,5,-0.26,56832800,1496,31.57,38050,38250,37850,49450,26650,38050,37989.84,12.64,0,-196,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2977,5.41,0.51,12,0.02,7013.00,74468.00,47900,20240517,-20.77,36000,20241113,5.42,47900,-20.77,20240517,36000,5.42,20241113,47900,-20.77,20240517,36000,5.42,20241113,0.19,N,267980,500,39 억,,991255,N,N,16,N,00,N +20241126,111157,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38050,0,3,0.00,43263400,1139,24.04,38050,38250,37850,49450,26650,38050,37983.67,12.64,0,-252,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2985,5.43,0.51,12,0.01,7013.00,74468.00,47900,20240517,-20.56,36000,20241113,5.69,47900,-20.56,20240517,36000,5.69,20241113,47900,-20.56,20240517,36000,5.69,20241113,0.19,N,267980,500,39 억,,991255,N,N,16,N,00,N +20241126,101207,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38000,-50,5,-0.13,26585800,701,14.80,38050,38100,37850,49450,26650,38050,37925.53,12.64,0,-203,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2981,5.42,0.51,12,0.01,7013.00,74468.00,47900,20240517,-20.67,36000,20241113,5.56,47900,-20.67,20240517,36000,5.56,20241113,47900,-20.67,20240517,36000,5.56,20241113,0.19,N,267980,500,39 억,,991255,N,N,16,N,00,N +20241126,091155,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37950,-100,5,-0.26,6726450,177,3.74,38050,38100,37950,49450,26650,38050,38002.54,12.64,0,-89,38416,38232,37966,37782,37516,38325,37875,39,11400,500,28910,50,1,7843638,2977,5.41,0.51,12,0.00,7013.00,74468.00,47900,20240517,-20.77,36000,20241113,5.42,47900,-20.77,20240517,36000,5.42,20241113,47900,-20.77,20240517,36000,5.42,20241113,0.19,N,267980,500,39 억,,991255,N,N,16,N,00,N 20241125,161124,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38050,-100,5,-0.26,179782150,4734,80.25,37800,38150,37700,49550,26750,38150,37976.33,12.65,0,522,38716,38432,37866,37582,37016,38575,37725,39,11400,500,28990,50,1,7843638,2985,5.43,0.51,12,0.06,7013.00,74468.00,47900,20240517,-20.56,36000,20241113,5.69,47900,-20.56,20240517,36000,5.69,20241113,47900,-20.56,20240517,36000,5.69,20241113,0.19,N,267980,500,39 억,,992544,N,N,16,N,00,N 20241125,151148,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38050,-100,5,-0.26,172667200,4547,77.08,37800,38150,37700,49550,26750,38150,37973.87,12.65,0,491,38716,38432,37866,37582,37016,38575,37725,39,11400,500,28990,50,1,7843638,2985,5.43,0.51,12,0.06,7013.00,74468.00,47900,20240517,-20.56,36000,20241113,5.69,47900,-20.56,20240517,36000,5.69,20241113,47900,-20.56,20240517,36000,5.69,20241113,0.19,N,267980,500,39 억,,992544,N,N,2,N,00,N 20241125,141144,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37950,-200,5,-0.52,138957000,3659,62.03,37800,38150,37700,49550,26750,38150,37976.77,12.65,0,420,38716,38432,37866,37582,37016,38575,37725,39,11400,500,28990,50,1,7843638,2977,5.41,0.51,12,0.05,7013.00,74468.00,47900,20240517,-20.77,36000,20241113,5.42,47900,-20.77,20240517,36000,5.42,20241113,47900,-20.77,20240517,36000,5.42,20241113,0.19,N,267980,500,39 억,,992544,N,N,2,N,00,N diff --git a/268280/price/prices-20241101.csv b/268280/price/prices-20241101.csv index ef782a73e9dd..57d8de22e054 100644 --- a/268280/price/prices-20241101.csv +++ b/268280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136900,1100,2,0.81,140530400,1032,167.80,136200,137000,134900,176500,95100,135800,136172.87,0.46,0,99,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6845,37.19,1.78,12,0.02,3681.00,76813.00,165200,20240523,-17.13,128200,20240909,6.79,165200,-17.13,20240523,128200,6.79,20240909,165200,-17.13,20240523,128200,6.79,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N +20241126,151151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137000,1200,2,0.88,140119600,1029,167.32,136200,137000,134900,176500,95100,135800,136170.65,0.46,0,99,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6850,37.22,1.78,12,0.02,3681.00,76813.00,165200,20240523,-17.07,128200,20240909,6.86,165200,-17.07,20240523,128200,6.86,20240909,165200,-17.07,20240523,128200,6.86,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N +20241126,141152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135600,-200,5,-0.15,116926600,858,139.51,136200,137000,134900,176500,95100,135800,136278.09,0.46,0,94,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6780,36.84,1.77,12,0.02,3681.00,76813.00,165200,20240523,-17.92,128200,20240909,5.77,165200,-17.92,20240523,128200,5.77,20240909,165200,-17.92,20240523,128200,5.77,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N +20241126,131147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135100,-700,5,-0.52,106124000,778,126.50,136200,137000,134900,176500,95100,135800,136406.17,0.46,0,89,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6755,36.70,1.76,12,0.02,3681.00,76813.00,165200,20240523,-18.22,128200,20240909,5.38,165200,-18.22,20240523,128200,5.38,20240909,165200,-18.22,20240523,128200,5.38,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N +20241126,121154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136200,400,2,0.29,20282400,149,24.23,136200,137000,134900,176500,95100,135800,136123.49,0.46,0,63,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6810,37.00,1.77,12,0.00,3681.00,76813.00,165200,20240523,-17.55,128200,20240909,6.24,165200,-17.55,20240523,128200,6.24,20240909,165200,-17.55,20240523,128200,6.24,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N +20241126,111157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136500,700,2,0.52,12536600,92,14.96,136200,137000,136100,176500,95100,135800,136267.39,0.46,0,37,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6825,37.08,1.78,12,0.00,3681.00,76813.00,165200,20240523,-17.37,128200,20240909,6.47,165200,-17.37,20240523,128200,6.47,20240909,165200,-17.37,20240523,128200,6.47,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N +20241126,101207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136200,400,2,0.29,2177900,16,2.60,136200,136200,136100,176500,95100,135800,136118.75,0.46,0,9,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6810,37.00,1.77,12,0.00,3681.00,76813.00,165200,20240523,-17.55,128200,20240909,6.24,165200,-17.55,20240523,128200,6.24,20240909,165200,-17.55,20240523,128200,6.24,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N +20241126,091155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135800,0,3,0.00,0,0,0.00,0,0,0,176500,95100,135800,0.00,0.46,0,0,138800,137300,135500,134000,132200,138050,134750,26,40700,500,97770,100,1,5000000,6790,36.89,1.77,12,0.00,3681.00,76813.00,165200,20240523,-17.80,128200,20240909,5.93,165200,-17.80,20240523,128200,5.93,20240909,165200,-17.80,20240523,128200,5.93,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N 20241125,161124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135800,900,2,0.67,83126300,615,122.27,135000,137000,133700,175300,94500,134900,135164.72,0.46,0,49,136366,135632,134266,133532,132166,136000,133900,26,40400,500,97120,100,1,5000000,6790,36.89,1.77,12,0.01,3681.00,76813.00,165200,20240523,-17.80,128200,20240909,5.93,165200,-17.80,20240523,128200,5.93,20240909,165200,-17.80,20240523,128200,5.93,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N 20241125,151148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135500,600,2,0.44,81361200,602,119.68,135000,137000,133700,175300,94500,134900,135151.50,0.46,0,57,136366,135632,134266,133532,132166,136000,133900,26,40400,500,97120,100,1,5000000,6775,36.81,1.76,12,0.01,3681.00,76813.00,165200,20240523,-17.98,128200,20240909,5.69,165200,-17.98,20240523,128200,5.69,20240909,165200,-17.98,20240523,128200,5.69,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N 20241125,141145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136000,1100,2,0.82,66721500,494,98.21,135000,137000,133700,175300,94500,134900,135063.77,0.46,0,49,136366,135632,134266,133532,132166,136000,133900,26,40400,500,97120,100,1,5000000,6800,36.95,1.77,12,0.01,3681.00,76813.00,165200,20240523,-17.68,128200,20240909,6.08,165200,-17.68,20240523,128200,6.08,20240909,165200,-17.68,20240523,128200,6.08,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N diff --git a/268600/price/prices-20241101.csv b/268600/price/prices-20241101.csv index e5b9b3520fc2..ff8ed2b22a37 100644 --- a/268600/price/prices-20241101.csv +++ b/268600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161139,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241126,151152,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241126,141152,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241126,131147,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241126,121155,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241126,111157,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241126,101208,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N +20241126,091155,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231117,0.00,6680,20231117,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N 20241125,161125,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231116,0.00,6680,20231116,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N 20241125,151148,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231116,0.00,6680,20231116,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N 20241125,141145,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231116,0.00,6680,20231116,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N diff --git a/269620/price/prices-20241101.csv b/269620/price/prices-20241101.csv index 84fe03500b47..e4b1d0268395 100644 --- a/269620/price/prices-20241101.csv +++ b/269620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161140,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241126,151152,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241126,141153,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241126,131148,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241126,121155,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241126,111158,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241126,101208,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241126,091156,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231117,0.00,889,20231117,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241125,161125,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231116,0.00,889,20231116,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241125,151149,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231116,0.00,889,20231116,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241125,141145,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231116,0.00,889,20231116,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231127,889,0.00,20231127,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20241101.csv b/270210/price/prices-20241101.csv index 7000db194c0a..145a68851ce2 100644 --- a/270210/price/prices-20241101.csv +++ b/270210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161140,57,100.00,KONEX,,,N,N,N,N, ,N,15990,480,2,3.09,24371700,1534,25566.67,16990,16990,15010,17830,13190,15510,15887.68,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,265,-13.02,-14.70,12,0.09,-1228.00,-1088.00,17700,20241017,-9.66,2670,20240419,498.88,17700,-9.66,20241017,2670,498.88,20240419,17700,-9.66,20241017,2670,498.88,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241126,151152,57,100.00,KONEX,,,N,N,N,N, ,N,15600,90,2,0.58,23805940,1498,24966.67,16990,16990,15010,17830,13190,15510,15891.82,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,258,-12.70,-14.34,12,0.09,-1228.00,-1088.00,17700,20241017,-11.86,2670,20240419,484.27,17700,-11.86,20241017,2670,484.27,20240419,17700,-11.86,20241017,2670,484.27,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241126,141153,57,100.00,KONEX,,,N,N,N,N, ,N,15900,390,2,2.51,14467120,898,14966.67,16990,16990,15010,17830,13190,15510,16110.38,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,263,-12.95,-14.61,12,0.05,-1228.00,-1088.00,17700,20241017,-10.17,2670,20240419,495.51,17700,-10.17,20241017,2670,495.51,20240419,17700,-10.17,20241017,2670,495.51,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241126,131148,57,100.00,KONEX,,,N,N,N,N, ,N,16620,1110,2,7.16,6696720,427,7116.67,16990,16990,15010,17830,13190,15510,15683.19,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,275,-13.53,-15.28,12,0.03,-1228.00,-1088.00,17700,20241017,-6.10,2670,20240419,522.47,17700,-6.10,20241017,2670,522.47,20240419,17700,-6.10,20241017,2670,522.47,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241126,121155,57,100.00,KONEX,,,N,N,N,N, ,N,16620,1110,2,7.16,6696720,427,7116.67,16990,16990,15010,17830,13190,15510,15683.19,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,275,-13.53,-15.28,12,0.03,-1228.00,-1088.00,17700,20241017,-6.10,2670,20240419,522.47,17700,-6.10,20241017,2670,522.47,20240419,17700,-6.10,20241017,2670,522.47,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241126,111158,57,100.00,KONEX,,,N,N,N,N, ,N,16000,490,2,3.16,6680100,426,7100.00,16990,16990,15010,17830,13190,15510,15680.99,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,265,-13.03,-14.71,12,0.03,-1228.00,-1088.00,17700,20241017,-9.60,2670,20240419,499.25,17700,-9.60,20241017,2670,499.25,20240419,17700,-9.60,20241017,2670,499.25,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241126,101208,57,100.00,KONEX,,,N,N,N,N, ,N,16990,1480,2,9.54,16990,1,16.67,16990,16990,16990,17830,13190,15510,16990.00,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,281,-13.84,-15.62,12,0.00,-1228.00,-1088.00,17700,20241017,-4.01,2670,20240419,536.33,17700,-4.01,20241017,2670,536.33,20240419,17700,-4.01,20241017,2670,536.33,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241126,091156,57,100.00,KONEX,,,N,N,N,N, ,N,15510,0,3,0.00,0,0,0.00,0,0,0,17830,13190,15510,0.00,0.00,0,0,17503,16506,16003,15006,14503,16255,14755,8,2320,500,9300,10,1,1655205,257,-12.63,-14.26,12,0.00,-1228.00,-1088.00,17700,20241017,-12.37,2670,20240419,480.90,17700,-12.37,20241017,2670,480.90,20240419,17700,-12.37,20241017,2670,480.90,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241125,161125,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-680,5,-4.20,95520,6,0.93,17000,17000,15500,18610,13770,16190,15920.00,0.00,0,0,16796,16492,16196,15892,15596,16645,16045,8,2420,500,9710,10,1,1655205,257,-12.63,-14.26,12,0.00,-1228.00,-1088.00,17700,20241017,-12.37,2670,20240419,480.90,17700,-12.37,20241017,2670,480.90,20240419,17700,-12.37,20241017,2670,480.90,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241125,151149,57,100.00,KONEX,,,N,N,N,N, ,N,16500,310,2,1.91,49000,3,0.47,17000,17000,15500,18610,13770,16190,16333.33,0.00,0,0,16796,16492,16196,15892,15596,16645,16045,8,2420,500,9710,10,1,1655205,273,-13.44,-15.17,12,0.00,-1228.00,-1088.00,17700,20241017,-6.78,2670,20240419,517.98,17700,-6.78,20241017,2670,517.98,20240419,17700,-6.78,20241017,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241125,141146,57,100.00,KONEX,,,N,N,N,N, ,N,17000,810,2,5.00,17000,1,0.16,17000,17000,17000,18610,13770,16190,17000.00,0.00,0,0,16796,16492,16196,15892,15596,16645,16045,8,2420,500,9710,10,1,1655205,281,-13.84,-15.62,12,0.00,-1228.00,-1088.00,17700,20241017,-3.95,2670,20240419,536.70,17700,-3.95,20241017,2670,536.70,20240419,17700,-3.95,20241017,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20241101.csv b/270520/price/prices-20241101.csv index 30b38eb6c26e..019a7f87ad05 100644 --- a/270520/price/prices-20241101.csv +++ b/270520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1488,188,2,14.46,21265126205,15450916,45.76,1315,1524,1250,1690,910,1300,1375.97,2.78,0,183157,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2363,-38.15,3.33,12,9.73,-39.00,447.00,3790,20240314,-60.74,944,20241107,57.63,3790,-60.74,20240314,944,57.63,20241107,3790,-60.74,20240314,944,57.63,20241107,1.07,N,270520,100,158 억,,4407807,N,N,17,N,00,N +20241126,151153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1449,149,2,11.46,19020296715,13943163,41.29,1315,1466,1250,1690,910,1300,1364.13,2.78,0,-56165,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2301,-37.15,3.24,12,8.78,-39.00,447.00,3790,20240314,-61.77,944,20241107,53.50,3790,-61.77,20240314,944,53.50,20241107,3790,-61.77,20240314,944,53.50,20241107,1.07,N,270520,100,158 억,,4407807,N,N,3533,N,00,N +20241126,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1380,80,2,6.15,16205369623,11959437,35.42,1315,1466,1250,1690,910,1300,1355.03,2.78,0,-210979,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2191,-35.38,3.09,12,7.53,-39.00,447.00,3790,20240314,-63.59,944,20241107,46.19,3790,-63.59,20240314,944,46.19,20241107,3790,-63.59,20240314,944,46.19,20241107,1.07,N,270520,100,158 억,,4407807,N,N,3533,N,00,N +20241126,131148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1418,118,2,9.08,11658317210,8737821,25.88,1315,1421,1250,1690,910,1300,1334.24,2.78,0,-83037,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2252,-36.36,3.17,12,5.50,-39.00,447.00,3790,20240314,-62.59,944,20241107,50.21,3790,-62.59,20240314,944,50.21,20241107,3790,-62.59,20240314,944,50.21,20241107,1.07,N,270520,100,158 억,,4407807,N,N,3533,N,00,N +20241126,121156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1387,87,2,6.69,9627795607,7264963,21.52,1315,1411,1250,1690,910,1300,1325.24,2.78,0,-309407,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2202,-35.56,3.10,12,4.58,-39.00,447.00,3790,20240314,-63.40,944,20241107,46.93,3790,-63.40,20240314,944,46.93,20241107,3790,-63.40,20240314,944,46.93,20241107,1.07,N,270520,100,158 억,,4407807,N,N,3533,N,00,N +20241126,111158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1315,15,2,1.15,6947324331,5308536,15.72,1315,1363,1250,1690,910,1300,1308.71,2.78,0,-281557,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2088,-33.72,2.94,12,3.34,-39.00,447.00,3790,20240314,-65.30,944,20241107,39.30,3790,-65.30,20240314,944,39.30,20241107,3790,-65.30,20240314,944,39.30,20241107,1.07,N,270520,100,158 억,,4407807,N,N,3533,N,00,N +20241126,101209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1323,23,2,1.77,4927541886,3797460,11.25,1315,1350,1250,1690,910,1300,1297.59,2.78,0,-322582,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2101,-33.92,2.96,12,2.39,-39.00,447.00,3790,20240314,-65.09,944,20241107,40.15,3790,-65.09,20240314,944,40.15,20241107,3790,-65.09,20240314,944,40.15,20241107,1.07,N,270520,100,158 억,,4407807,N,N,3533,N,00,N +20241126,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1289,-11,5,-0.85,1205670156,932862,2.76,1315,1323,1261,1690,910,1300,1292.44,2.78,0,-110469,1994,1646,1441,1093,888,1544,991,159,390,100,910,1,1,158790786,2047,-33.05,2.88,12,0.59,-39.00,447.00,3790,20240314,-65.99,944,20241107,36.55,3790,-65.99,20240314,944,36.55,20241107,3790,-65.99,20240314,944,36.55,20241107,1.07,N,270520,100,158 억,,4407807,N,N,3533,N,00,N 20241125,161126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,-150,5,-10.34,52394082859,33518631,531.41,1590,1789,1236,1885,1015,1450,1563.36,2.89,0,-186144,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2064,-33.33,2.91,12,21.11,-39.00,447.00,3790,20240314,-65.70,944,20241107,37.71,3790,-65.70,20240314,944,37.71,20241107,3790,-65.70,20240314,944,37.71,20241107,1.04,N,270520,100,158 억,,4588031,N,N,3533,N,00,N 20241125,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1322,-128,5,-8.83,51436278610,32788186,519.83,1590,1789,1236,1885,1015,1450,1568.74,2.89,0,-273940,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2099,-33.90,2.96,12,20.65,-39.00,447.00,3790,20240314,-65.12,944,20241107,40.04,3790,-65.12,20240314,944,40.04,20241107,3790,-65.12,20240314,944,40.04,20241107,1.04,N,270520,100,158 억,,4588031,N,N,1187,N,00,N 20241125,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,-99,5,-6.83,42568546712,26061191,413.18,1590,1789,1351,1885,1015,1450,1633.41,2.89,0,-536778,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2145,-34.64,3.02,12,16.41,-39.00,447.00,3790,20240314,-64.35,944,20241107,43.11,3790,-64.35,20240314,944,43.11,20241107,3790,-64.35,20240314,944,43.11,20241107,1.04,N,270520,100,158 억,,4588031,Y,N,1187,N,00,N diff --git a/270660/price/prices-20241101.csv b/270660/price/prices-20241101.csv index 279f9f3a1145..2fe94e410807 100644 --- a/270660/price/prices-20241101.csv +++ b/270660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161140,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16660,10,2,0.06,1530209710,92237,92.10,16470,16880,16300,21600,11660,16650,16589.72,0.00,0,-1254,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2043,72.12,3.12,12,0.75,231.00,5342.00,57500,20240223,-71.03,11320,20231206,47.17,57500,-71.03,20240223,11800,41.19,20240104,57500,-71.03,20240223,11320,47.17,20231206,3.97,N,270660,500,61 억,,0,N,N,448,N,00,N +20241126,151153,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16610,-40,5,-0.24,1494582560,90098,89.96,16470,16880,16300,21600,11660,16650,16588.36,0.00,0,-1394,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2037,71.90,3.11,12,0.73,231.00,5342.00,57500,20240223,-71.11,11320,20231206,46.73,57500,-71.11,20240223,11800,40.76,20240104,57500,-71.11,20240223,11320,46.73,20231206,3.97,N,270660,500,61 억,,0,N,N,1,N,00,N +20241126,141154,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16640,-10,5,-0.06,1334869660,80494,80.37,16470,16880,16300,21600,11660,16650,16583.41,0.00,0,-6806,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2040,72.03,3.11,12,0.66,231.00,5342.00,57500,20240223,-71.06,11320,20231206,47.00,57500,-71.06,20240223,11800,41.02,20240104,57500,-71.06,20240223,11320,47.00,20231206,3.97,N,270660,500,61 억,,0,N,N,1,N,00,N +20241126,131149,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16690,40,2,0.24,1201458330,72490,72.38,16470,16880,16300,21600,11660,16650,16574.05,0.00,0,-4513,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2046,72.25,3.12,12,0.59,231.00,5342.00,57500,20240223,-70.97,11320,20231206,47.44,57500,-70.97,20240223,11800,41.44,20240104,57500,-70.97,20240223,11320,47.44,20231206,3.97,N,270660,500,61 억,,0,N,N,1,N,00,N +20241126,121156,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16580,-70,5,-0.42,1049035410,63334,63.24,16470,16880,16300,21600,11660,16650,16563.44,0.00,0,-6809,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2033,71.77,3.10,12,0.52,231.00,5342.00,57500,20240223,-71.17,11320,20231206,46.47,57500,-71.17,20240223,11800,40.51,20240104,57500,-71.17,20240223,11320,46.47,20231206,3.97,N,270660,500,61 억,,0,N,N,1,N,00,N +20241126,111159,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16700,50,2,0.30,558580930,33956,33.91,16470,16700,16300,21600,11660,16650,16449.70,0.00,0,1883,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2048,72.29,3.13,12,0.28,231.00,5342.00,57500,20240223,-70.96,11320,20231206,47.53,57500,-70.96,20240223,11800,41.53,20240104,57500,-70.96,20240223,11320,47.53,20231206,3.97,N,270660,500,61 억,,0,N,N,1,N,00,N +20241126,101209,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16430,-220,5,-1.32,453572190,27610,27.57,16470,16650,16300,21600,11660,16650,16427.22,0.00,0,1240,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2015,71.13,3.08,12,0.23,231.00,5342.00,57500,20240223,-71.43,11320,20231206,45.14,57500,-71.43,20240223,11800,39.24,20240104,57500,-71.43,20240223,11320,45.14,20231206,3.97,N,270660,500,61 억,,0,N,N,1,N,00,N +20241126,091157,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16520,-130,5,-0.78,173550520,10574,10.56,16470,16650,16300,21600,11660,16650,16411.26,0.00,0,-875,17136,16892,16486,16242,15836,17015,16365,61,4950,500,10320,10,1,12261742,2026,71.52,3.09,12,0.09,231.00,5342.00,57500,20240223,-71.27,11320,20231206,45.94,57500,-71.27,20240223,11800,40.00,20240104,57500,-71.27,20240223,11320,45.94,20231206,3.97,N,270660,500,61 억,,0,N,N,1,N,00,N 20241125,161126,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16650,540,2,3.35,1637144430,99266,68.87,16080,16730,16080,20900,11280,16110,16491.81,0.00,0,25699,17296,16702,16346,15752,15396,17000,16050,61,4790,500,9980,10,1,12261742,2042,72.08,3.12,12,0.81,231.00,5342.00,57500,20240223,-71.04,11320,20231206,47.08,57500,-71.04,20240223,11800,41.10,20240104,57500,-71.04,20240223,11320,47.08,20231206,4.01,N,270660,500,61 억,,0,N,N,1,N,00,N 20241125,151150,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16650,540,2,3.35,1546699870,93831,65.10,16080,16730,16080,20900,11280,16110,16483.92,0.00,0,25394,17296,16702,16346,15752,15396,17000,16050,61,4790,500,9980,10,1,12261742,2042,72.08,3.12,12,0.77,231.00,5342.00,57500,20240223,-71.04,11320,20231206,47.08,57500,-71.04,20240223,11800,41.10,20240104,57500,-71.04,20240223,11320,47.08,20231206,4.01,N,270660,500,61 억,,0,N,N,4,N,00,N 20241125,141146,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16460,350,2,2.17,1163340190,70740,49.08,16080,16630,16080,20900,11280,16110,16445.33,0.00,0,17952,17296,16702,16346,15752,15396,17000,16050,61,4790,500,9980,10,1,12261742,2018,71.26,3.08,12,0.58,231.00,5342.00,57500,20240223,-71.37,11320,20231206,45.41,57500,-71.37,20240223,11800,39.49,20240104,57500,-71.37,20240223,11320,45.41,20231206,4.01,N,270660,500,61 억,,0,N,N,4,N,00,N diff --git a/270870/price/prices-20241101.csv b/270870/price/prices-20241101.csv index d153ff5a1c56..3d597804db76 100644 --- a/270870/price/prices-20241101.csv +++ b/270870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6100,-130,5,-2.09,175774930,28708,126.05,6240,6270,6050,8090,4370,6230,6122.91,2.33,0,-4568,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,561,12.18,0.54,12,0.31,501.00,11390.00,12660,20240822,-51.82,5830,20241121,4.63,12660,-51.82,20240822,5830,4.63,20241121,12660,-51.82,20240822,5830,4.63,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N +20241126,151153,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6100,-130,5,-2.09,174737930,28538,125.30,6240,6270,6050,8090,4370,6230,6122.99,2.33,0,-4508,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,561,12.18,0.54,12,0.31,501.00,11390.00,12660,20240822,-51.82,5830,20241121,4.63,12660,-51.82,20240822,5830,4.63,20241121,12660,-51.82,20240822,5830,4.63,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N +20241126,141154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6090,-140,5,-2.25,154886010,25283,111.01,6240,6270,6050,8090,4370,6230,6126.09,2.33,0,-4537,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,560,12.16,0.53,12,0.27,501.00,11390.00,12660,20240822,-51.90,5830,20241121,4.46,12660,-51.90,20240822,5830,4.46,20241121,12660,-51.90,20240822,5830,4.46,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N +20241126,131149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6120,-110,5,-1.77,142735620,23293,102.27,6240,6270,6050,8090,4370,6230,6127.83,2.33,0,-4366,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,563,12.22,0.54,12,0.25,501.00,11390.00,12660,20240822,-51.66,5830,20241121,4.97,12660,-51.66,20240822,5830,4.97,20241121,12660,-51.66,20240822,5830,4.97,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N +20241126,121156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6130,-100,5,-1.61,124372240,20287,89.08,6240,6270,6050,8090,4370,6230,6130.64,2.33,0,-3023,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,564,12.24,0.54,12,0.22,501.00,11390.00,12660,20240822,-51.58,5830,20241121,5.15,12660,-51.58,20240822,5830,5.15,20241121,12660,-51.58,20240822,5830,5.15,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N +20241126,111159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,-120,5,-1.93,119872680,19552,85.85,6240,6270,6050,8090,4370,6230,6130.97,2.33,0,-2792,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,562,12.20,0.54,12,0.21,501.00,11390.00,12660,20240822,-51.74,5830,20241121,4.80,12660,-51.74,20240822,5830,4.80,20241121,12660,-51.74,20240822,5830,4.80,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N +20241126,101209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6090,-140,5,-2.25,75801120,12289,53.96,6240,6270,6090,8090,4370,6230,6168.21,2.33,0,-5075,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,560,12.16,0.53,12,0.13,501.00,11390.00,12660,20240822,-51.90,5830,20241121,4.46,12660,-51.90,20240822,5830,4.46,20241121,12660,-51.90,20240822,5830,4.46,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N +20241126,091157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6230,0,3,0.00,19352580,3101,13.62,6240,6270,6160,8090,4370,6230,6240.75,2.33,0,-1451,6330,6280,6180,6130,6030,6305,6155,46,1860,500,3980,10,1,9200224,573,12.44,0.55,12,0.03,501.00,11390.00,12660,20240822,-50.79,5830,20241121,6.86,12660,-50.79,20240822,5830,6.86,20241121,12660,-50.79,20240822,5830,6.86,20241121,1.67,N,270870,500,46 억,,214381,N,N,0,N,00,N 20241125,161126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6230,110,2,1.80,138922970,22557,78.62,6120,6230,6080,7950,4290,6120,6158.75,2.30,0,2508,6353,6236,6083,5966,5813,6295,6025,46,1830,500,3910,10,1,9200224,573,12.44,0.55,12,0.25,501.00,11390.00,12660,20240822,-50.79,5830,20241121,6.86,12660,-50.79,20240822,5830,6.86,20241121,12660,-50.79,20240822,5830,6.86,20241121,1.74,N,270870,500,46 억,,211863,N,N,0,N,00,N 20241125,151150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6190,70,2,1.14,117215470,19071,66.47,6120,6210,6080,7950,4290,6120,6146.27,2.30,0,2508,6353,6236,6083,5966,5813,6295,6025,46,1830,500,3910,10,1,9200224,569,12.36,0.54,12,0.21,501.00,11390.00,12660,20240822,-51.11,5830,20241121,6.17,12660,-51.11,20240822,5830,6.17,20241121,12660,-51.11,20240822,5830,6.17,20241121,1.74,N,270870,500,46 억,,211863,N,N,0,N,00,N 20241125,141147,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6170,50,2,0.82,101809970,16576,57.77,6120,6210,6080,7950,4290,6120,6142.01,2.30,0,2596,6353,6236,6083,5966,5813,6295,6025,46,1830,500,3910,10,1,9200224,568,12.32,0.54,12,0.18,501.00,11390.00,12660,20240822,-51.26,5830,20241121,5.83,12660,-51.26,20240822,5830,5.83,20241121,12660,-51.26,20240822,5830,5.83,20241121,1.74,N,270870,500,46 억,,211863,N,N,0,N,00,N diff --git a/271560/price/prices-20241101.csv b/271560/price/prices-20241101.csv index 969ae8320807..20a80ffdc7af 100644 --- a/271560/price/prices-20241101.csv +++ b/271560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100700,1800,2,1.82,11622082300,116524,54.40,98500,101200,97000,128500,69300,98900,99739.61,28.83,0,10649,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,39813,10.57,1.39,12,0.29,9527.00,72415.00,121900,20231117,-17.39,81800,20240805,23.11,118700,-15.16,20240109,81800,23.11,20240805,119900,-16.01,20231128,81800,23.11,20240805,0.32,N,271560,500,197 억,,11400034,N,N,272,N,00,N +20241126,151153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100700,1800,2,1.82,11161790800,111956,52.26,98500,101200,97000,128500,69300,98900,99698.01,28.83,0,10852,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,39813,10.57,1.39,12,0.28,9527.00,72415.00,121900,20231117,-17.39,81800,20240805,23.11,118700,-15.16,20240109,81800,23.11,20240805,119900,-16.01,20231128,81800,23.11,20240805,0.32,N,271560,500,197 억,,11400034,N,N,462,N,00,N +20241126,141154,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100700,1800,2,1.82,8984768900,90352,42.18,98500,100800,97000,128500,69300,98900,99441.84,28.83,0,10577,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,39813,10.57,1.39,12,0.23,9527.00,72415.00,121900,20231117,-17.39,81800,20240805,23.11,118700,-15.16,20240109,81800,23.11,20240805,119900,-16.01,20231128,81800,23.11,20240805,0.32,N,271560,500,197 억,,11400034,N,N,462,N,00,N +20241126,131149,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100600,1700,2,1.72,7659190700,77168,36.02,98500,100800,97000,128500,69300,98900,99253.46,28.83,0,9459,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,39773,10.56,1.39,12,0.20,9527.00,72415.00,121900,20231117,-17.47,81800,20240805,22.98,118700,-15.25,20240109,81800,22.98,20240805,119900,-16.10,20231128,81800,22.98,20240805,0.32,N,271560,500,197 억,,11400034,N,N,462,N,00,N +20241126,121157,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100500,1600,2,1.62,6558688400,66223,30.91,98500,100700,97000,128500,69300,98900,99039.43,28.83,0,6922,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,39734,10.55,1.39,12,0.17,9527.00,72415.00,121900,20231117,-17.56,81800,20240805,22.86,118700,-15.33,20240109,81800,22.86,20240805,119900,-16.18,20231128,81800,22.86,20240805,0.32,N,271560,500,197 억,,11400034,N,N,462,N,00,N +20241126,111159,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100300,1400,2,1.42,5600692300,56670,26.46,98500,100400,97000,128500,69300,98900,98829.93,28.83,0,4734,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,39655,10.53,1.39,12,0.14,9527.00,72415.00,121900,20231117,-17.72,81800,20240805,22.62,118700,-15.50,20240109,81800,22.62,20240805,119900,-16.35,20231128,81800,22.62,20240805,0.32,N,271560,500,197 억,,11400034,N,N,462,N,00,N +20241126,101210,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,99700,800,2,0.81,4247513900,43150,20.14,98500,100300,97000,128500,69300,98900,98436.01,28.83,0,1471,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,39418,10.46,1.38,12,0.11,9527.00,72415.00,121900,20231117,-18.21,81800,20240805,21.88,118700,-16.01,20240109,81800,21.88,20240805,119900,-16.85,20231128,81800,21.88,20240805,0.32,N,271560,500,197 억,,11400034,N,N,462,N,00,N +20241126,091157,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,98400,-500,5,-0.51,1784842300,18267,8.53,98500,98700,97000,128500,69300,98900,97708.56,28.83,0,-3584,104900,101900,100400,97400,95900,101150,96650,198,29600,500,71200,100,1,39536132,38904,10.33,1.36,12,0.05,9527.00,72415.00,121900,20231117,-19.28,81800,20240805,20.29,118700,-17.10,20240109,81800,20.29,20240805,119900,-17.93,20231128,81800,20.29,20240805,0.32,N,271560,500,197 억,,11400034,N,N,462,N,00,N 20241125,161127,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,98900,-3600,5,-3.51,21469597800,213942,283.65,103200,103400,98900,133200,71800,102500,100364.16,28.96,0,-49921,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,39101,10.38,1.37,12,0.54,9527.00,72415.00,125500,20231116,-21.20,81800,20240805,20.90,118700,-16.68,20240109,81800,20.90,20240805,119900,-17.51,20231128,81800,20.90,20240805,0.32,N,271560,500,197 억,,11449528,N,N,462,N,00,N 20241125,151150,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,99800,-2700,5,-2.63,14968542400,148257,196.56,103200,103400,99300,133200,71800,102500,100963.42,28.96,0,-37396,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,39457,10.48,1.38,12,0.37,9527.00,72415.00,125500,20231116,-20.48,81800,20240805,22.00,118700,-15.92,20240109,81800,22.00,20240805,119900,-16.76,20231128,81800,22.00,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N 20241125,141147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100500,-2000,5,-1.95,9998211500,98495,130.59,103200,103400,100300,133200,71800,102500,101509.78,28.96,0,-23424,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,39734,10.55,1.39,12,0.25,9527.00,72415.00,125500,20231116,-19.92,81800,20240805,22.86,118700,-15.33,20240109,81800,22.86,20240805,119900,-16.18,20231128,81800,22.86,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N diff --git a/271830/price/prices-20241101.csv b/271830/price/prices-20241101.csv index 62ff54aa251d..321e7aeda488 100644 --- a/271830/price/prices-20241101.csv +++ b/271830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1758,-24,5,-1.35,123337527,70316,110.56,1751,1780,1741,2315,1248,1782,1754.05,0.77,0,815,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,518,6.76,0.74,12,0.24,260.00,2383.00,5440,20240205,-67.68,1724,20241121,1.97,5440,-67.68,20240205,1724,1.97,20241121,5440,-67.68,20240205,1724,1.97,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N +20241126,151154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1768,-14,5,-0.79,118432121,67528,106.18,1751,1780,1741,2315,1248,1782,1753.82,0.77,0,421,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,521,6.80,0.74,12,0.23,260.00,2383.00,5440,20240205,-67.50,1724,20241121,2.55,5440,-67.50,20240205,1724,2.55,20241121,5440,-67.50,20240205,1724,2.55,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N +20241126,141155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1761,-21,5,-1.18,75894278,43355,68.17,1751,1780,1741,2315,1248,1782,1750.53,0.77,0,-16710,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,519,6.77,0.74,12,0.15,260.00,2383.00,5440,20240205,-67.63,1724,20241121,2.15,5440,-67.63,20240205,1724,2.15,20241121,5440,-67.63,20240205,1724,2.15,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N +20241126,131150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1747,-35,5,-1.96,51506423,29383,46.20,1751,1780,1744,2315,1248,1782,1752.93,0.77,0,-7778,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,515,6.72,0.73,12,0.10,260.00,2383.00,5440,20240205,-67.89,1724,20241121,1.33,5440,-67.89,20240205,1724,1.33,20241121,5440,-67.89,20240205,1724,1.33,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N +20241126,121157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1752,-30,5,-1.68,38514112,21951,34.52,1751,1780,1744,2315,1248,1782,1754.55,0.77,0,-3379,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,517,6.74,0.74,12,0.07,260.00,2383.00,5440,20240205,-67.79,1724,20241121,1.62,5440,-67.79,20240205,1724,1.62,20241121,5440,-67.79,20240205,1724,1.62,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N +20241126,111200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1752,-30,5,-1.68,36961453,21064,33.12,1751,1780,1744,2315,1248,1782,1754.72,0.77,0,-3144,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,517,6.74,0.74,12,0.07,260.00,2383.00,5440,20240205,-67.79,1724,20241121,1.62,5440,-67.79,20240205,1724,1.62,20241121,5440,-67.79,20240205,1724,1.62,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N +20241126,101210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1751,-31,5,-1.74,28099489,15992,25.15,1751,1780,1748,2315,1248,1782,1757.10,0.77,0,-2588,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,516,6.73,0.73,12,0.05,260.00,2383.00,5440,20240205,-67.81,1724,20241121,1.57,5440,-67.81,20240205,1724,1.57,20241121,5440,-67.81,20240205,1724,1.57,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N +20241126,091158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1780,-2,5,-0.11,4855363,2772,4.36,1751,1780,1751,2315,1248,1782,1751.57,0.77,0,-394,1879,1830,1791,1742,1703,1855,1767,29,533,100,1100,1,1,29490202,525,6.85,0.75,12,0.01,260.00,2383.00,5440,20240205,-67.28,1724,20241121,3.25,5440,-67.28,20240205,1724,3.25,20241121,5440,-67.28,20240205,1724,3.25,20241121,4.34,N,271830,100,29 억,,227414,N,N,0,N,00,N 20241125,161127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1782,32,2,1.83,113901048,63498,37.18,1754,1840,1752,2275,1225,1750,1793.77,0.70,0,22160,1838,1794,1767,1723,1696,1780,1709,29,525,100,1080,1,1,29490202,526,6.85,0.75,12,0.22,260.00,2383.00,5440,20240205,-67.24,1724,20241121,3.36,5440,-67.24,20240205,1724,3.36,20241121,5440,-67.24,20240205,1724,3.36,20241121,4.36,N,271830,100,29 억,,205448,N,N,0,N,00,N 20241125,151151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1782,32,2,1.83,111094516,61923,36.25,1754,1840,1752,2275,1225,1750,1794.08,0.70,0,21954,1838,1794,1767,1723,1696,1780,1709,29,525,100,1080,1,1,29490202,526,6.85,0.75,12,0.21,260.00,2383.00,5440,20240205,-67.24,1724,20241121,3.36,5440,-67.24,20240205,1724,3.36,20241121,5440,-67.24,20240205,1724,3.36,20241121,4.36,N,271830,100,29 억,,205448,N,N,0,N,00,N 20241125,141147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1789,39,2,2.23,100024246,55730,32.63,1754,1840,1752,2275,1225,1750,1794.80,0.70,0,18039,1838,1794,1767,1723,1696,1780,1709,29,525,100,1080,1,1,29490202,528,6.88,0.75,12,0.19,260.00,2383.00,5440,20240205,-67.11,1724,20241121,3.77,5440,-67.11,20240205,1724,3.77,20241121,5440,-67.11,20240205,1724,3.77,20241121,4.36,N,271830,100,29 억,,205448,N,N,0,N,00,N diff --git a/271940/price/prices-20241101.csv b/271940/price/prices-20241101.csv index f234c93fe79d..1ac5dc6074c9 100644 --- a/271940/price/prices-20241101.csv +++ b/271940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161142,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18370,-280,5,-1.50,504333070,27522,121.09,18470,18590,18250,24200,13060,18650,18324.72,3.67,0,-537,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6671,471.03,2.11,12,0.08,39.00,8699.00,28400,20240528,-35.32,17110,20241115,7.36,28400,-35.32,20240528,17110,7.36,20241115,28400,-35.32,20240528,17110,7.36,20241115,0.35,N,271940,500,181 억,,1333747,N,N,11,N,00,N +20241126,151154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18320,-330,5,-1.77,452687490,24710,108.72,18470,18590,18250,24200,13060,18650,18320.01,3.67,0,-644,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6653,469.74,2.11,12,0.07,39.00,8699.00,28400,20240528,-35.49,17110,20241115,7.07,28400,-35.49,20240528,17110,7.07,20241115,28400,-35.49,20240528,17110,7.07,20241115,0.35,N,271940,500,181 억,,1333747,N,N,10,N,00,N +20241126,141155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18320,-330,5,-1.77,330205340,18030,79.33,18470,18590,18250,24200,13060,18650,18314.22,3.67,0,-3151,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6653,469.74,2.11,12,0.05,39.00,8699.00,28400,20240528,-35.49,17110,20241115,7.07,28400,-35.49,20240528,17110,7.07,20241115,28400,-35.49,20240528,17110,7.07,20241115,0.35,N,271940,500,181 억,,1333747,N,N,10,N,00,N +20241126,131150,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18320,-330,5,-1.77,296039520,16166,71.13,18470,18590,18250,24200,13060,18650,18312.48,3.67,0,-2952,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6653,469.74,2.11,12,0.04,39.00,8699.00,28400,20240528,-35.49,17110,20241115,7.07,28400,-35.49,20240528,17110,7.07,20241115,28400,-35.49,20240528,17110,7.07,20241115,0.35,N,271940,500,181 억,,1333747,N,N,10,N,00,N +20241126,121157,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18310,-340,5,-1.82,254352990,13887,61.10,18470,18590,18250,24200,13060,18650,18315.91,3.67,0,-2968,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6649,469.49,2.10,12,0.04,39.00,8699.00,28400,20240528,-35.53,17110,20241115,7.01,28400,-35.53,20240528,17110,7.01,20241115,28400,-35.53,20240528,17110,7.01,20241115,0.35,N,271940,500,181 억,,1333747,N,N,10,N,00,N +20241126,111200,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18280,-370,5,-1.98,216101400,11796,51.90,18470,18590,18250,24200,13060,18650,18319.89,3.67,0,-2630,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6638,468.72,2.10,12,0.03,39.00,8699.00,28400,20240528,-35.63,17110,20241115,6.84,28400,-35.63,20240528,17110,6.84,20241115,28400,-35.63,20240528,17110,6.84,20241115,0.35,N,271940,500,181 억,,1333747,N,N,10,N,00,N +20241126,101210,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18300,-350,5,-1.88,140892650,7686,33.82,18470,18590,18250,24200,13060,18650,18331.08,3.67,0,-2787,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6645,469.23,2.10,12,0.02,39.00,8699.00,28400,20240528,-35.56,17110,20241115,6.95,28400,-35.56,20240528,17110,6.95,20241115,28400,-35.56,20240528,17110,6.95,20241115,0.35,N,271940,500,181 억,,1333747,N,N,10,N,00,N +20241126,091158,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18370,-280,5,-1.50,44273310,2400,10.56,18470,18590,18360,24200,13060,18650,18447.21,3.67,0,-445,18930,18790,18530,18390,18130,18860,18460,182,5550,500,13800,10,1,36313190,6671,471.03,2.11,12,0.01,39.00,8699.00,28400,20240528,-35.32,17110,20241115,7.36,28400,-35.32,20240528,17110,7.36,20241115,28400,-35.32,20240528,17110,7.36,20241115,0.35,N,271940,500,181 억,,1333747,N,N,10,N,00,N 20241125,161127,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18650,450,2,2.47,419936180,22651,180.11,18270,18670,18270,23650,12740,18200,18538.66,3.66,0,3785,18360,18280,18140,18060,17920,18320,18100,182,5450,500,13460,10,1,36313190,6772,478.21,2.14,12,0.06,39.00,8699.00,28400,20240528,-34.33,17110,20241115,9.00,28400,-34.33,20240528,17110,9.00,20241115,28400,-34.33,20240528,17110,9.00,20241115,0.35,N,271940,500,181 억,,1329519,N,N,10,N,00,N 20241125,151151,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18570,370,2,2.03,364980130,19702,156.66,18270,18670,18270,23650,12740,18200,18525.03,3.66,0,4342,18360,18280,18140,18060,17920,18320,18100,182,5450,500,13460,10,1,36313190,6743,476.15,2.13,12,0.05,39.00,8699.00,28400,20240528,-34.61,17110,20241115,8.53,28400,-34.61,20240528,17110,8.53,20241115,28400,-34.61,20240528,17110,8.53,20241115,0.35,N,271940,500,181 억,,1329519,N,N,130,N,00,N 20241125,141147,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18590,390,2,2.14,315137420,17013,135.28,18270,18670,18270,23650,12740,18200,18523.33,3.66,0,4693,18360,18280,18140,18060,17920,18320,18100,182,5450,500,13460,10,1,36313190,6751,476.67,2.14,12,0.05,39.00,8699.00,28400,20240528,-34.54,17110,20241115,8.65,28400,-34.54,20240528,17110,8.65,20241115,28400,-34.54,20240528,17110,8.65,20241115,0.35,N,271940,500,181 억,,1329519,N,N,130,N,00,N diff --git a/271980/price/prices-20241101.csv b/271980/price/prices-20241101.csv index 7209d82aa1e6..f3ba8717ca50 100644 --- a/271980/price/prices-20241101.csv +++ b/271980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161142,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12400,-120,5,-0.96,59537900,4772,65.83,12510,12620,12400,16270,8770,12520,12476.83,1.61,0,-641,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1823,36.47,1.12,12,0.03,340.00,11112.00,19870,20240411,-37.59,12140,20241115,2.14,19870,-37.59,20240411,12140,2.14,20241115,19870,-37.59,20240411,12140,2.14,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N +20241126,151154,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12440,-80,5,-0.64,39228810,3136,43.26,12510,12620,12440,16270,8770,12520,12509.19,1.61,0,-383,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1829,36.59,1.12,12,0.02,340.00,11112.00,19870,20240411,-37.39,12140,20241115,2.47,19870,-37.39,20240411,12140,2.47,20241115,19870,-37.39,20240411,12140,2.47,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N +20241126,141155,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12490,-30,5,-0.24,27139520,2166,29.88,12510,12620,12480,16270,8770,12520,12529.79,1.61,0,-403,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1837,36.74,1.12,12,0.01,340.00,11112.00,19870,20240411,-37.14,12140,20241115,2.88,19870,-37.14,20240411,12140,2.88,20241115,19870,-37.14,20240411,12140,2.88,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N +20241126,131150,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12570,50,2,0.40,22416490,1788,24.67,12510,12620,12480,16270,8770,12520,12537.19,1.61,0,-371,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1848,36.97,1.13,12,0.01,340.00,11112.00,19870,20240411,-36.74,12140,20241115,3.54,19870,-36.74,20240411,12140,3.54,20241115,19870,-36.74,20240411,12140,3.54,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N +20241126,121157,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12580,60,2,0.48,21373180,1705,23.52,12510,12620,12480,16270,8770,12520,12535.59,1.61,0,-334,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1850,37.00,1.13,12,0.01,340.00,11112.00,19870,20240411,-36.69,12140,20241115,3.62,19870,-36.69,20240411,12140,3.62,20241115,19870,-36.69,20240411,12140,3.62,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N +20241126,111200,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12590,70,2,0.56,17830130,1422,19.62,12510,12620,12480,16270,8770,12520,12538.77,1.61,0,-350,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1851,37.03,1.13,12,0.01,340.00,11112.00,19870,20240411,-36.64,12140,20241115,3.71,19870,-36.64,20240411,12140,3.71,20241115,19870,-36.64,20240411,12140,3.71,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N +20241126,101211,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12590,70,2,0.56,11426040,913,12.59,12510,12620,12480,16270,8770,12520,12514.83,1.61,0,-306,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1851,37.03,1.13,12,0.01,340.00,11112.00,19870,20240411,-36.64,12140,20241115,3.71,19870,-36.64,20240411,12140,3.71,20241115,19870,-36.64,20240411,12140,3.71,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N +20241126,091158,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12520,0,3,0.00,7416700,593,8.18,12510,12520,12480,16270,8770,12520,12507.08,1.61,0,-245,12726,12622,12496,12392,12266,12560,12330,74,3750,500,9010,10,1,14704872,1841,36.82,1.13,12,0.00,340.00,11112.00,19870,20240411,-36.99,12140,20241115,3.13,19870,-36.99,20240411,12140,3.13,20241115,19870,-36.99,20240411,12140,3.13,20241115,0.79,N,271980,500,73 억,,236312,N,N,0,N,00,N 20241125,161127,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12520,-160,5,-1.26,89331560,7137,86.76,12600,12600,12370,16480,8880,12680,12516.68,1.62,0,-1164,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1841,36.82,1.13,12,0.05,340.00,11112.00,19870,20240411,-36.99,12140,20241115,3.13,19870,-36.99,20240411,12140,3.13,20241115,19870,-36.99,20240411,12140,3.13,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N 20241125,151151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12500,-180,5,-1.42,86225010,6889,83.75,12600,12600,12370,16480,8880,12680,12516.33,1.62,0,-996,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1838,36.76,1.12,12,0.05,340.00,11112.00,19870,20240411,-37.09,12140,20241115,2.97,19870,-37.09,20240411,12140,2.97,20241115,19870,-37.09,20240411,12140,2.97,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N 20241125,141148,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12570,-110,5,-0.87,62457300,4987,60.62,12600,12600,12370,16480,8880,12680,12524.02,1.62,0,-932,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1848,36.97,1.13,12,0.03,340.00,11112.00,19870,20240411,-36.74,12140,20241115,3.54,19870,-36.74,20240411,12140,3.54,20241115,19870,-36.74,20240411,12140,3.54,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N diff --git a/272110/price/prices-20241101.csv b/272110/price/prices-20241101.csv index b99adc31f9d0..373a3fde8a54 100644 --- a/272110/price/prices-20241101.csv +++ b/272110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161142,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12650,-310,5,-2.39,789602820,61612,144.46,12980,13310,12610,16840,9080,12960,12815.74,1.59,0,6929,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1013,9.34,1.55,12,0.77,1354.00,8182.00,26450,20240408,-52.17,12600,20241121,0.40,26450,-52.17,20240408,12600,0.40,20241121,26450,-52.17,20240408,12600,0.40,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N +20241126,151155,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12650,-310,5,-2.39,757215130,59054,138.46,12980,13310,12610,16840,9080,12960,12822.42,1.59,0,5498,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1013,9.34,1.55,12,0.74,1354.00,8182.00,26450,20240408,-52.17,12600,20241121,0.40,26450,-52.17,20240408,12600,0.40,20241121,26450,-52.17,20240408,12600,0.40,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N +20241126,141156,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12640,-320,5,-2.47,564820530,43821,102.74,12980,13310,12620,16840,9080,12960,12889.27,1.59,0,2079,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1012,9.34,1.54,12,0.55,1354.00,8182.00,26450,20240408,-52.21,12600,20241121,0.32,26450,-52.21,20240408,12600,0.32,20241121,26450,-52.21,20240408,12600,0.32,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N +20241126,131151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12860,-100,5,-0.77,327080290,25163,59.00,12980,13310,12700,16840,9080,12960,12998.46,1.59,0,-1511,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1029,9.50,1.57,12,0.31,1354.00,8182.00,26450,20240408,-51.38,12600,20241121,2.06,26450,-51.38,20240408,12600,2.06,20241121,26450,-51.38,20240408,12600,2.06,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N +20241126,121158,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13240,280,2,2.16,210703270,16151,37.87,12980,13310,12700,16840,9080,12960,13045.83,1.59,0,-726,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1060,9.78,1.62,12,0.20,1354.00,8182.00,26450,20240408,-49.94,12600,20241121,5.08,26450,-49.94,20240408,12600,5.08,20241121,26450,-49.94,20240408,12600,5.08,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N +20241126,111201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13240,280,2,2.16,176041460,13529,31.72,12980,13250,12700,16840,9080,12960,13012.16,1.59,0,1051,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1060,9.78,1.62,12,0.17,1354.00,8182.00,26450,20240408,-49.94,12600,20241121,5.08,26450,-49.94,20240408,12600,5.08,20241121,26450,-49.94,20240408,12600,5.08,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N +20241126,101211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13100,140,2,1.08,47020430,3602,8.45,12980,13170,12860,16840,9080,12960,13053.98,1.59,0,-881,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1049,9.68,1.60,12,0.04,1354.00,8182.00,26450,20240408,-50.47,12600,20241121,3.97,26450,-50.47,20240408,12600,3.97,20241121,26450,-50.47,20240408,12600,3.97,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N +20241126,091158,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12870,-90,5,-0.69,11089850,858,2.01,12980,12990,12860,16840,9080,12960,12925.23,1.59,0,-236,13620,13290,13070,12740,12520,13455,12905,40,3880,500,9330,10,1,8005395,1030,9.51,1.57,12,0.01,1354.00,8182.00,26450,20240408,-51.34,12600,20241121,2.14,26450,-51.34,20240408,12600,2.14,20241121,26450,-51.34,20240408,12600,2.14,20241121,3.22,N,272110,500,40 억,,127561,N,N,0,N,00,N 20241125,161128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12960,140,2,1.09,555458130,42591,78.03,12850,13400,12850,16660,8980,12820,13041.68,1.57,0,1285,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1037,9.57,1.58,12,0.53,1354.00,8182.00,26450,20240408,-51.00,12600,20241121,2.86,26450,-51.00,20240408,12600,2.86,20241121,26450,-51.00,20240408,12600,2.86,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N 20241125,151151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12970,150,2,1.17,518460810,39736,72.80,12850,13400,12850,16660,8980,12820,13047.63,1.57,0,532,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1038,9.58,1.59,12,0.50,1354.00,8182.00,26450,20240408,-50.96,12600,20241121,2.94,26450,-50.96,20240408,12600,2.94,20241121,26450,-50.96,20240408,12600,2.94,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N 20241125,141148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13050,230,2,1.79,370427900,28336,51.91,12850,13400,12850,16660,8980,12820,13072.70,1.57,0,-952,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1045,9.64,1.59,12,0.35,1354.00,8182.00,26450,20240408,-50.66,12600,20241121,3.57,26450,-50.66,20240408,12600,3.57,20241121,26450,-50.66,20240408,12600,3.57,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N diff --git a/272210/price/prices-20241101.csv b/272210/price/prices-20241101.csv index ef50c9d28b05..98647f278c68 100644 --- a/272210/price/prices-20241101.csv +++ b/272210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161142,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23750,-2650,5,-10.04,154393261950,6337830,103.29,26100,26200,23600,34300,18500,26400,24359.77,8.11,0,-72021,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,44868,12.84,2.06,12,3.35,1849.00,11507.00,30200,20241114,-21.36,14470,20231121,64.13,30200,-21.36,20241114,14950,58.86,20240206,30200,-21.36,20241114,14950,58.86,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,8563,N,00,N +20241126,151155,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23700,-2700,5,-10.23,148750900500,6100248,99.42,26100,26200,23600,34300,18500,26400,24382.09,8.11,0,-142230,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,44774,12.82,2.06,12,3.23,1849.00,11507.00,30200,20241114,-21.52,14470,20231121,63.79,30200,-21.52,20241114,14950,58.53,20240206,30200,-21.52,20241114,14950,58.53,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,2704,N,00,N +20241126,141156,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23900,-2500,5,-9.47,133269852400,5452019,88.85,26100,26200,23600,34300,18500,26400,24441.62,8.11,0,-208483,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,45152,12.93,2.08,12,2.89,1849.00,11507.00,30200,20241114,-20.86,14470,20231121,65.17,30200,-20.86,20241114,14950,59.87,20240206,30200,-20.86,20241114,14950,59.87,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,2704,N,00,N +20241126,131151,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,24000,-2400,5,-9.09,112341146550,4573632,74.54,26100,26200,23900,34300,18500,26400,24559.97,8.11,0,-270689,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,45341,12.98,2.09,12,2.42,1849.00,11507.00,30200,20241114,-20.53,14470,20231121,65.86,30200,-20.53,20241114,14950,60.54,20240206,30200,-20.53,20241114,14950,60.54,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,2704,N,00,N +20241126,121158,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,24250,-2150,5,-8.14,98461917000,3998006,65.16,26100,26200,24100,34300,18500,26400,24624.65,8.11,0,-189549,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,45813,13.12,2.11,12,2.12,1849.00,11507.00,30200,20241114,-19.70,14470,20231121,67.59,30200,-19.70,20241114,14950,62.21,20240206,30200,-19.70,20241114,14950,62.21,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,2704,N,00,N +20241126,111201,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,24250,-2150,5,-8.14,88619006550,3592105,58.54,26100,26200,24100,34300,18500,26400,24667.12,8.11,0,-154357,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,45813,13.12,2.11,12,1.90,1849.00,11507.00,30200,20241114,-19.70,14470,20231121,67.59,30200,-19.70,20241114,14950,62.21,20240206,30200,-19.70,20241114,14950,62.21,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,2704,N,00,N +20241126,101211,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,24200,-2200,5,-8.33,63872324700,2578344,42.02,26100,26200,24100,34300,18500,26400,24768.19,8.11,0,-243954,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,45718,13.09,2.10,12,1.36,1849.00,11507.00,30200,20241114,-19.87,14470,20231121,67.24,30200,-19.87,20241114,14950,61.87,20240206,30200,-19.87,20241114,14950,61.87,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,2704,N,00,N +20241126,091159,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,25050,-1350,5,-5.11,18565819600,732726,11.94,26100,26200,24850,34300,18500,26400,25327.77,8.11,0,-129232,27700,27050,25850,25200,24000,27375,25525,9446,7900,5000,19530,50,1,188919389,47324,13.55,2.18,12,0.39,1849.00,11507.00,30200,20241114,-17.05,14470,20231121,73.12,30200,-17.05,20241114,14950,67.56,20240206,30200,-17.05,20241114,14950,67.56,20240206,1.58,N,272210,5000,9445 억,,15319315,N,N,2704,N,00,N 20241125,161128,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,26400,600,2,2.33,156179284650,6086290,114.00,25850,26500,24650,33500,18100,25800,25659.21,7.80,0,-400868,27100,26450,25700,25050,24300,26775,25375,9446,7700,5000,19090,50,1,188919389,49875,14.28,2.29,12,3.22,1849.00,11507.00,30200,20241114,-12.58,14470,20231121,82.45,30200,-12.58,20241114,14950,76.59,20240206,30200,-12.58,20241114,14950,76.59,20240206,1.66,N,272210,5000,9445 억,,14739163,N,N,2704,N,00,N 20241125,151152,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,26300,500,2,1.94,144001416000,5625023,105.36,25850,26450,24650,33500,18100,25800,25599.71,7.80,0,-248487,27100,26450,25700,25050,24300,26775,25375,9446,7700,5000,19090,50,1,188919389,49686,14.22,2.29,12,2.98,1849.00,11507.00,30200,20241114,-12.91,14470,20231121,81.76,30200,-12.91,20241114,14950,75.92,20240206,30200,-12.91,20241114,14950,75.92,20240206,1.66,N,272210,5000,9445 억,,14739163,N,N,10196,N,00,N 20241125,141148,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,25400,-400,5,-1.55,103068543600,4050004,75.86,25850,26450,24650,33500,18100,25800,25447.93,7.80,0,-61672,27100,26450,25700,25050,24300,26775,25375,9446,7700,5000,19090,50,1,188919389,47986,13.74,2.21,12,2.14,1849.00,11507.00,30200,20241114,-15.89,14470,20231121,75.54,30200,-15.89,20241114,14950,69.90,20240206,30200,-15.89,20241114,14950,69.90,20240206,1.66,N,272210,5000,9445 억,,14739163,N,N,10196,N,00,N diff --git a/272290/price/prices-20241101.csv b/272290/price/prices-20241101.csv index c904d7d2ba75..b2a98d119313 100644 --- a/272290/price/prices-20241101.csv +++ b/272290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161143,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22650,750,2,3.42,2351543200,105079,28.28,22000,22700,21850,28450,15350,21900,22378.07,14.91,0,27710,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4582,13.95,1.07,12,0.52,1624.00,21070.00,41350,20240628,-45.22,20550,20241114,10.22,41350,-45.22,20240628,20550,10.22,20241114,41350,-45.22,20240628,20550,10.22,20241114,2.43,N,272290,500,101 억,,3015772,N,N,948,N,00,N +20241126,151155,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,800,2,3.65,2166199850,96899,26.08,22000,22700,21850,28450,15350,21900,22355.23,14.91,0,27377,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4592,13.98,1.08,12,0.48,1624.00,21070.00,41350,20240628,-45.10,20550,20241114,10.46,41350,-45.10,20240628,20550,10.46,20241114,41350,-45.10,20240628,20550,10.46,20241114,2.43,N,272290,500,101 억,,3015772,N,N,464,N,00,N +20241126,141156,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22500,600,2,2.74,1583523300,71090,19.13,22000,22500,21850,28450,15350,21900,22274.91,14.91,0,28325,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4551,13.85,1.07,12,0.35,1624.00,21070.00,41350,20240628,-45.59,20550,20241114,9.49,41350,-45.59,20240628,20550,9.49,20241114,41350,-45.59,20240628,20550,9.49,20241114,2.43,N,272290,500,101 억,,3015772,N,N,464,N,00,N +20241126,131151,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22350,450,2,2.05,1065109100,47948,12.90,22000,22450,21850,28450,15350,21900,22213.84,14.91,0,16364,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4521,13.76,1.06,12,0.24,1624.00,21070.00,41350,20240628,-45.95,20550,20241114,8.76,41350,-45.95,20240628,20550,8.76,20241114,41350,-45.95,20240628,20550,8.76,20241114,2.43,N,272290,500,101 억,,3015772,N,N,464,N,00,N +20241126,121158,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22250,350,2,1.60,922144400,41534,11.18,22000,22450,21850,28450,15350,21900,22202.16,14.91,0,16609,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4501,13.70,1.06,12,0.21,1624.00,21070.00,41350,20240628,-46.19,20550,20241114,8.27,41350,-46.19,20240628,20550,8.27,20241114,41350,-46.19,20240628,20550,8.27,20241114,2.43,N,272290,500,101 억,,3015772,N,N,464,N,00,N +20241126,111201,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22300,400,2,1.83,786403800,35440,9.54,22000,22450,21850,28450,15350,21900,22189.72,14.91,0,13433,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4511,13.73,1.06,12,0.18,1624.00,21070.00,41350,20240628,-46.07,20550,20241114,8.52,41350,-46.07,20240628,20550,8.52,20241114,41350,-46.07,20240628,20550,8.52,20241114,2.43,N,272290,500,101 억,,3015772,N,N,464,N,00,N +20241126,101212,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22100,200,2,0.91,428368300,19407,5.22,22000,22300,21850,28450,15350,21900,22072.88,14.91,0,3248,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4470,13.61,1.05,12,0.10,1624.00,21070.00,41350,20240628,-46.55,20550,20241114,7.54,41350,-46.55,20240628,20550,7.54,20241114,41350,-46.55,20240628,20550,7.54,20241114,2.43,N,272290,500,101 억,,3015772,N,N,464,N,00,N +20241126,091159,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,100,2,0.46,194952200,8827,2.38,22000,22300,21900,28450,15350,21900,22085.90,14.91,0,170,23433,22666,22283,21516,21133,22475,21325,101,6550,500,16200,50,1,20227658,4450,13.55,1.04,12,0.04,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.43,N,272290,500,101 억,,3015772,N,N,464,N,00,N 20241125,161128,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,-650,5,-2.88,8201542200,370432,360.99,22600,23050,21900,29300,15800,22550,22140.49,15.43,0,-107394,23516,23032,22666,22182,21816,23275,22425,101,6750,500,16680,50,1,20227658,4430,13.49,1.04,12,1.83,1624.00,21070.00,41350,20240628,-47.04,20550,20241114,6.57,41350,-47.04,20240628,20550,6.57,20241114,41350,-47.04,20240628,20550,6.57,20241114,2.49,N,272290,500,101 억,,3120778,N,N,464,N,00,N 20241125,151152,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,-550,5,-2.44,4395279900,196679,191.67,22600,23050,21950,29300,15800,22550,22347.48,15.43,0,-85897,23516,23032,22666,22182,21816,23275,22425,101,6750,500,16680,50,1,20227658,4450,13.55,1.04,12,0.97,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.49,N,272290,500,101 억,,3120778,N,N,43,N,00,N 20241125,141149,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22050,-500,5,-2.22,3300115350,147058,143.31,22600,23050,22000,29300,15800,22550,22440.91,15.43,0,-64002,23516,23032,22666,22182,21816,23275,22425,101,6750,500,16680,50,1,20227658,4460,13.58,1.05,12,0.73,1624.00,21070.00,41350,20240628,-46.67,20550,20241114,7.30,41350,-46.67,20240628,20550,7.30,20241114,41350,-46.67,20240628,20550,7.30,20241114,2.49,N,272290,500,101 억,,3120778,N,N,43,N,00,N diff --git a/272450/price/prices-20241101.csv b/272450/price/prices-20241101.csv index 9210f4047106..7a50c8b9aeac 100644 --- a/272450/price/prices-20241101.csv +++ b/272450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161143,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11830,1060,2,9.84,9839114420,849745,159.41,10770,11840,10770,14000,7540,10770,11578.15,8.16,229140,205334,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,6175,4.61,4.05,12,1.63,2564.00,2923.00,14290,20240401,-17.21,9460,20240813,25.05,14290,-17.21,20240401,9460,25.05,20240813,14290,-17.21,20240401,9460,25.05,20240813,0.07,N,272450,1000,522 억,,2128406,N,N,662,N,00,N +20241126,151156,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11830,1060,2,9.84,9225709140,797905,149.68,10770,11840,10770,14000,7540,10770,11562.42,8.46,308626,196484,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,6175,4.61,4.05,12,1.53,2564.00,2923.00,14290,20240401,-17.21,9460,20240813,25.05,14290,-17.21,20240401,9460,25.05,20240813,14290,-17.21,20240401,9460,25.05,20240813,0.07,N,272450,1000,522 억,,2207892,N,N,253,N,00,N +20241126,141156,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11730,960,2,8.91,8026467840,696098,130.58,10770,11810,10770,14000,7540,10770,11530.66,8.35,279371,196437,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,6123,4.57,4.01,12,1.33,2564.00,2923.00,14290,20240401,-17.91,9460,20240813,24.00,14290,-17.91,20240401,9460,24.00,20240813,14290,-17.91,20240401,9460,24.00,20240813,0.07,N,272450,1000,522 억,,2178637,N,N,253,N,00,N +20241126,131151,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11690,920,2,8.54,7195802100,625168,117.28,10770,11810,10770,14000,7540,10770,11510.19,8.10,213324,196770,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,6102,4.56,4.00,12,1.20,2564.00,2923.00,14290,20240401,-18.19,9460,20240813,23.57,14290,-18.19,20240401,9460,23.57,20240813,14290,-18.19,20240401,9460,23.57,20240813,0.07,N,272450,1000,522 억,,2112590,N,N,253,N,00,N +20241126,121159,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11750,980,2,9.10,6008559660,524317,98.36,10770,11760,10770,14000,7540,10770,11459.78,8.07,207490,193937,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,6134,4.58,4.02,12,1.00,2564.00,2923.00,14290,20240401,-17.77,9460,20240813,24.21,14290,-17.77,20240401,9460,24.21,20240813,14290,-17.77,20240401,9460,24.21,20240813,0.07,N,272450,1000,522 억,,2106756,N,N,253,N,00,N +20241126,111202,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11660,890,2,8.26,4546910540,399318,74.91,10770,11700,10770,14000,7540,10770,11386.69,7.93,171222,161612,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,6087,4.55,3.99,12,0.76,2564.00,2923.00,14290,20240401,-18.40,9460,20240813,23.26,14290,-18.40,20240401,9460,23.26,20240813,14290,-18.40,20240401,9460,23.26,20240813,0.07,N,272450,1000,522 억,,2070488,N,N,253,N,00,N +20241126,101212,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11350,580,2,5.39,1753310530,156376,29.34,10770,11400,10770,14000,7540,10770,11212.15,7.56,74533,66895,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,5925,4.43,3.88,12,0.30,2564.00,2923.00,14290,20240401,-20.57,9460,20240813,19.98,14290,-20.57,20240401,9460,19.98,20240813,14290,-20.57,20240401,9460,19.98,20240813,0.07,N,272450,1000,522 억,,1973799,N,N,253,N,00,N +20241126,091159,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11050,280,2,2.60,160169800,14655,2.75,10770,11100,10770,14000,7540,10770,10929.36,7.33,12493,8018,11283,11026,10893,10636,10503,10960,10570,522,3230,1000,8180,10,1,52200000,5768,4.31,3.78,12,0.03,2564.00,2923.00,14290,20240401,-22.67,9460,20240813,16.81,14290,-22.67,20240401,9460,16.81,20240813,14290,-22.67,20240401,9460,16.81,20240813,0.07,N,272450,1000,522 억,,1911759,N,N,253,N,00,N 20241125,161129,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10770,10,2,0.09,5767425330,532517,281.69,10860,11150,10760,13980,7540,10760,10830.50,6.46,-247968,-60151,11193,10976,10853,10636,10513,10915,10575,522,3220,1000,8170,10,1,52200000,5622,4.20,3.68,12,1.02,2564.00,2923.00,14290,20240401,-24.63,9460,20240813,13.85,14290,-24.63,20240401,9460,13.85,20240813,14290,-24.63,20240401,9460,13.85,20240813,0.07,N,272450,1000,522 억,,1686386,N,N,253,N,00,N 20241125,151152,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10790,30,2,0.28,3188439480,293085,155.03,10860,11150,10760,13980,7540,10760,10878.89,7.31,-27136,-52364,11193,10976,10853,10636,10513,10915,10575,522,3220,1000,8170,10,1,52200000,5632,4.21,3.69,12,0.56,2564.00,2923.00,14290,20240401,-24.49,9460,20240813,14.06,14290,-24.49,20240401,9460,14.06,20240813,14290,-24.49,20240401,9460,14.06,20240813,0.07,N,272450,1000,522 억,,1907218,N,N,283,N,00,N 20241125,141149,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10830,70,2,0.65,2278923590,208924,110.51,10860,11150,10790,13980,7540,10760,10907.91,7.33,-20381,-51341,11193,10976,10853,10636,10513,10915,10575,522,3220,1000,8170,10,1,52200000,5653,4.22,3.71,12,0.40,2564.00,2923.00,14290,20240401,-24.21,9460,20240813,14.48,14290,-24.21,20240401,9460,14.48,20240813,14290,-24.21,20240401,9460,14.48,20240813,0.07,N,272450,1000,522 억,,1913973,N,N,283,N,00,N diff --git a/272550/price/prices-20241101.csv b/272550/price/prices-20241101.csv index 1e5070755ecb..b2e843197cdc 100644 --- a/272550/price/prices-20241101.csv +++ b/272550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16700,10,2,0.06,250780690,14938,136.23,16700,16890,16630,21650,11690,16690,16788.10,6.43,0,-495,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2637,10.37,0.70,12,0.09,1611.00,23724.00,19700,20240802,-15.23,15500,20231117,7.74,19700,-15.23,20240802,15590,7.12,20240104,19700,-15.23,20240802,15590,7.12,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N +20241126,151156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16680,-10,5,-0.06,247390420,14735,134.38,16700,16890,16630,21650,11690,16690,16789.31,6.43,0,-546,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2634,10.35,0.70,12,0.09,1611.00,23724.00,19700,20240802,-15.33,15500,20231117,7.61,19700,-15.33,20240802,15590,6.99,20240104,19700,-15.33,20240802,15590,6.99,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N +20241126,141157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16740,50,2,0.30,223856810,13329,121.56,16700,16890,16630,21650,11690,16690,16794.72,6.43,0,-564,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2643,10.39,0.71,12,0.08,1611.00,23724.00,19700,20240802,-15.03,15500,20231117,8.00,19700,-15.03,20240802,15590,7.38,20240104,19700,-15.03,20240802,15590,7.38,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N +20241126,131152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16810,120,2,0.72,185725600,11060,100.87,16700,16890,16630,21650,11690,16690,16792.55,6.43,0,-510,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2654,10.43,0.71,12,0.07,1611.00,23724.00,19700,20240802,-14.67,15500,20231117,8.45,19700,-14.67,20240802,15590,7.83,20240104,19700,-14.67,20240802,15590,7.83,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N +20241126,121159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16790,100,2,0.60,153199340,9125,83.22,16700,16890,16630,21650,11690,16690,16788.97,6.43,0,-270,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2651,10.42,0.71,12,0.06,1611.00,23724.00,19700,20240802,-14.77,15500,20231117,8.32,19700,-14.77,20240802,15590,7.70,20240104,19700,-14.77,20240802,15590,7.70,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N +20241126,111202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16830,140,2,0.84,103795020,6187,56.42,16700,16890,16630,21650,11690,16690,16776.31,6.43,0,120,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2657,10.45,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.57,15500,20231117,8.58,19700,-14.57,20240802,15590,7.95,20240104,19700,-14.57,20240802,15590,7.95,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N +20241126,101212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16820,130,2,0.78,65577440,3916,35.71,16700,16890,16630,21650,11690,16690,16746.03,6.43,0,50,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2656,10.44,0.71,12,0.02,1611.00,23724.00,19700,20240802,-14.62,15500,20231117,8.52,19700,-14.62,20240802,15590,7.89,20240104,19700,-14.62,20240802,15590,7.89,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N +20241126,091200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16640,-50,5,-0.30,1719230,103,0.94,16700,16700,16640,21650,11690,16690,16691.55,6.43,0,-53,16923,16806,16733,16616,16543,16865,16675,789,4960,5000,12350,10,1,15788671,2627,10.33,0.70,12,0.00,1611.00,23724.00,19700,20240802,-15.53,15500,20231117,7.35,19700,-15.53,20240802,15590,6.74,20240104,19700,-15.53,20240802,15590,6.74,20240104,0.12,N,272550,5000,789 억,,1015140,N,N,0,N,00,N 20241125,161129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16690,40,2,0.24,183675660,10965,89.06,16660,16850,16660,21600,11660,16650,16751.09,6.42,0,-475,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2635,10.36,0.70,12,0.07,1611.00,23724.00,19700,20240802,-15.28,15490,20231116,7.75,19700,-15.28,20240802,15590,7.06,20240104,19700,-15.28,20240802,15590,7.06,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N 20241125,151153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16680,30,2,0.18,156916680,9362,76.04,16660,16850,16660,21600,11660,16650,16761.02,6.42,0,-832,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2634,10.35,0.70,12,0.06,1611.00,23724.00,19700,20240802,-15.33,15490,20231116,7.68,19700,-15.33,20240802,15590,6.99,20240104,19700,-15.33,20240802,15590,6.99,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N 20241125,141149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16710,60,2,0.36,114597880,6830,55.47,16660,16850,16660,21600,11660,16650,16778.61,6.42,0,-781,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2638,10.37,0.70,12,0.04,1611.00,23724.00,19700,20240802,-15.18,15490,20231116,7.88,19700,-15.18,20240802,15590,7.18,20240104,19700,-15.18,20240802,15590,7.18,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N diff --git a/273060/price/prices-20241101.csv b/273060/price/prices-20241101.csv index 45734579667d..14b9955ca3c7 100644 --- a/273060/price/prices-20241101.csv +++ b/273060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,14,2,1.71,43492027,52312,75.50,828,850,820,1064,574,819,831.32,0.59,0,3482,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,420,49.00,0.92,12,0.10,17.00,904.00,2030,20231226,-58.97,780,20241115,6.79,1834,-54.58,20240306,780,6.79,20241115,2030,-58.97,20231226,780,6.79,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N +20241126,151156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,826,7,2,0.85,40226010,48385,69.83,828,850,820,1064,574,819,831.37,0.59,0,2978,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,417,48.59,0.91,12,0.10,17.00,904.00,2030,20231226,-59.31,780,20241115,5.90,1834,-54.96,20240306,780,5.90,20241115,2030,-59.31,20231226,780,5.90,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N +20241126,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,820,1,2,0.12,37387008,44945,64.86,828,850,820,1064,574,819,831.84,0.59,0,1959,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,414,48.24,0.91,12,0.09,17.00,904.00,2030,20231226,-59.61,780,20241115,5.13,1834,-55.29,20240306,780,5.13,20241115,2030,-59.61,20231226,780,5.13,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N +20241126,131152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,14,2,1.71,31980654,38368,55.37,828,850,820,1064,574,819,833.52,0.59,0,960,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,420,49.00,0.92,12,0.08,17.00,904.00,2030,20231226,-58.97,780,20241115,6.79,1834,-54.58,20240306,780,6.79,20241115,2030,-58.97,20231226,780,6.79,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N +20241126,121159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,839,20,2,2.44,30750661,36887,53.23,828,850,820,1064,574,819,833.64,0.59,0,1036,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,423,49.35,0.93,12,0.07,17.00,904.00,2030,20231226,-58.67,780,20241115,7.56,1834,-54.25,20240306,780,7.56,20241115,2030,-58.67,20231226,780,7.56,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N +20241126,111202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,17,2,2.08,30582971,36687,52.95,828,850,820,1064,574,819,833.62,0.59,0,1127,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,422,49.18,0.92,12,0.07,17.00,904.00,2030,20231226,-58.82,780,20241115,7.18,1834,-54.42,20240306,780,7.18,20241115,2030,-58.82,20231226,780,7.18,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N +20241126,101212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,834,15,2,1.83,9432155,11416,16.48,828,836,820,1064,574,819,826.22,0.59,0,-22,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,421,49.06,0.92,12,0.02,17.00,904.00,2030,20231226,-58.92,780,20241115,6.92,1834,-54.53,20240306,780,6.92,20241115,2030,-58.92,20231226,780,6.92,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N +20241126,091200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,10,2,1.22,2454933,2957,4.27,828,836,828,1064,574,819,830.21,0.59,0,-1006,860,839,827,806,794,833,800,50,245,100,520,1,1,50459582,418,48.76,0.92,12,0.01,17.00,904.00,2030,20231226,-59.16,780,20241115,6.28,1834,-54.80,20240306,780,6.28,20241115,2030,-59.16,20231226,780,6.28,20241115,2.43,N,273060,100,50 억,,296293,N,N,0,N,00,N 20241125,161129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,819,0,3,0.00,54507892,65643,62.00,821,848,815,1064,574,819,830.63,0.55,0,20932,859,838,828,807,797,849,818,50,245,100,520,1,1,50459582,413,48.18,0.91,12,0.13,17.00,904.00,2030,20231226,-59.66,780,20241115,5.00,1834,-55.34,20240306,780,5.00,20241115,2030,-59.66,20231226,780,5.00,20241115,2.43,N,273060,100,50 억,,275502,N,N,0,N,00,N 20241125,151153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,839,20,2,2.44,45457950,54679,51.65,821,848,815,1064,574,819,831.70,0.55,0,17487,859,838,828,807,797,849,818,50,245,100,520,1,1,50459582,423,49.35,0.93,12,0.11,17.00,904.00,2030,20231226,-58.67,780,20241115,7.56,1834,-54.25,20240306,780,7.56,20241115,2030,-58.67,20231226,780,7.56,20241115,2.43,N,273060,100,50 억,,275502,N,N,0,N,00,N 20241125,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,843,24,2,2.93,43688729,52571,49.66,821,848,815,1064,574,819,831.38,0.55,0,16460,859,838,828,807,797,849,818,50,245,100,520,1,1,50459582,425,49.59,0.93,12,0.10,17.00,904.00,2030,20231226,-58.47,780,20241115,8.08,1834,-54.03,20240306,780,8.08,20241115,2030,-58.47,20231226,780,8.08,20241115,2.43,N,273060,100,50 억,,275502,N,N,0,N,00,N diff --git a/273640/price/prices-20241101.csv b/273640/price/prices-20241101.csv index f7f574082d30..81e6a3176ae5 100644 --- a/273640/price/prices-20241101.csv +++ b/273640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11660,140,2,1.22,402556000,34390,165.97,11400,11880,11400,14970,8070,11520,11705.84,0.22,0,7983,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1279,19.15,2.16,12,0.31,609.00,5404.00,20000,20240711,-41.70,9820,20241115,18.74,20000,-41.70,20240711,9820,18.74,20241115,20000,-41.70,20240711,9820,18.74,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N +20241126,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,180,2,1.56,398451440,34038,164.27,11400,11880,11400,14970,8070,11520,11706.08,0.22,0,7974,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1283,19.21,2.17,12,0.31,609.00,5404.00,20000,20240711,-41.50,9820,20241115,19.14,20000,-41.50,20240711,9820,19.14,20241115,20000,-41.50,20240711,9820,19.14,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N +20241126,141157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11640,120,2,1.04,375760300,32095,154.89,11400,11880,11400,14970,8070,11520,11707.75,0.22,0,8098,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1276,19.11,2.15,12,0.29,609.00,5404.00,20000,20240711,-41.80,9820,20241115,18.53,20000,-41.80,20240711,9820,18.53,20241115,20000,-41.80,20240711,9820,18.53,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N +20241126,131152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,230,2,2.00,327792000,27984,135.05,11400,11880,11400,14970,8070,11520,11713.55,0.22,0,8717,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1289,19.29,2.17,12,0.26,609.00,5404.00,20000,20240711,-41.25,9820,20241115,19.65,20000,-41.25,20240711,9820,19.65,20241115,20000,-41.25,20240711,9820,19.65,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N +20241126,121200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11790,270,2,2.34,291657160,24912,120.23,11400,11880,11400,14970,8070,11520,11707.50,0.22,0,10129,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1293,19.36,2.18,12,0.23,609.00,5404.00,20000,20240711,-41.05,9820,20241115,20.06,20000,-41.05,20240711,9820,20.06,20241115,20000,-41.05,20240711,9820,20.06,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N +20241126,111203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11850,330,2,2.86,258898430,22136,106.83,11400,11880,11400,14970,8070,11520,11695.81,0.22,0,12204,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1299,19.46,2.19,12,0.20,609.00,5404.00,20000,20240711,-40.75,9820,20241115,20.67,20000,-40.75,20240711,9820,20.67,20241115,20000,-40.75,20240711,9820,20.67,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N +20241126,101213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,200,2,1.74,118208600,10195,49.20,11400,11730,11400,14970,8070,11520,11594.76,0.22,0,5726,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1285,19.24,2.17,12,0.09,609.00,5404.00,20000,20240711,-41.40,9820,20241115,19.35,20000,-41.40,20240711,9820,19.35,20241115,20000,-41.40,20240711,9820,19.35,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N +20241126,091200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,150,2,1.30,63912260,5535,26.71,11400,11730,11400,14970,8070,11520,11546.93,0.22,0,4136,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1280,19.16,2.16,12,0.05,609.00,5404.00,20000,20240711,-41.65,9820,20241115,18.84,20000,-41.65,20240711,9820,18.84,20241115,20000,-41.65,20240711,9820,18.84,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N 20241125,161130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11520,420,2,3.78,237294530,20720,102.35,11200,11550,11120,14430,7770,11100,11452.44,0.18,0,4395,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1263,18.92,2.13,12,0.19,609.00,5404.00,20000,20240711,-42.40,9820,20241115,17.31,20000,-42.40,20240711,9820,17.31,20241115,20000,-42.40,20240711,9820,17.31,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N 20241125,151153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11510,410,2,3.69,233411940,20383,100.68,11200,11550,11120,14430,7770,11100,11451.30,0.18,0,4256,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1262,18.90,2.13,12,0.19,609.00,5404.00,20000,20240711,-42.45,9820,20241115,17.21,20000,-42.45,20240711,9820,17.21,20241115,20000,-42.45,20240711,9820,17.21,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N 20241125,141150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11500,400,2,3.60,187126240,16363,80.82,11200,11530,11120,14430,7770,11100,11435.94,0.18,0,2062,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1261,18.88,2.13,12,0.15,609.00,5404.00,20000,20240711,-42.50,9820,20241115,17.11,20000,-42.50,20240711,9820,17.11,20241115,20000,-42.50,20240711,9820,17.11,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N diff --git a/274090/price/prices-20241101.csv b/274090/price/prices-20241101.csv index d171a2fdd058..799ff2b8d040 100644 --- a/274090/price/prices-20241101.csv +++ b/274090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10610,0,3,0.00,1926682590,182956,89.18,10650,10790,10320,13790,7430,10610,10530.39,0.65,0,-22110,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1370,-73.17,2.32,12,1.42,-145.00,4569.00,15900,20240118,-33.27,7860,20241029,34.99,15900,-33.27,20240118,7860,34.99,20241029,15900,-33.27,20240118,7860,34.99,20241029,2.66,N,274090,500,64 억,,84512,N,N,131,N,00,N +20241126,151157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10650,40,2,0.38,1870761490,177683,86.61,10650,10790,10320,13790,7430,10610,10528.42,0.65,0,-21472,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1375,-73.45,2.33,12,1.38,-145.00,4569.00,15900,20240118,-33.02,7860,20241029,35.50,15900,-33.02,20240118,7860,35.50,20241029,15900,-33.02,20240118,7860,35.50,20241029,2.66,N,274090,500,64 억,,84512,N,N,25,N,00,N +20241126,141158,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10490,-120,5,-1.13,1623198520,154250,75.19,10650,10790,10320,13790,7430,10610,10522.89,0.65,0,-17863,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1355,-72.34,2.30,12,1.19,-145.00,4569.00,15900,20240118,-34.03,7860,20241029,33.46,15900,-34.03,20240118,7860,33.46,20241029,15900,-34.03,20240118,7860,33.46,20241029,2.66,N,274090,500,64 억,,84512,N,N,25,N,00,N +20241126,131153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10580,-30,5,-0.28,1520186400,144465,70.42,10650,10790,10320,13790,7430,10610,10522.58,0.65,0,-16996,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1366,-72.97,2.32,12,1.12,-145.00,4569.00,15900,20240118,-33.46,7860,20241029,34.61,15900,-33.46,20240118,7860,34.61,20241029,15900,-33.46,20240118,7860,34.61,20241029,2.66,N,274090,500,64 억,,84512,N,N,25,N,00,N +20241126,121200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10460,-150,5,-1.41,1040689330,99373,48.44,10650,10650,10320,13790,7430,10610,10471.88,0.65,0,-19059,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1351,-72.14,2.29,12,0.77,-145.00,4569.00,15900,20240118,-34.21,7860,20241029,33.08,15900,-34.21,20240118,7860,33.08,20241029,15900,-34.21,20240118,7860,33.08,20241029,2.66,N,274090,500,64 억,,84512,N,N,25,N,00,N +20241126,111203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10440,-170,5,-1.60,960914590,91731,44.71,10650,10650,10320,13790,7430,10610,10474.64,0.65,0,-20868,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1348,-72.00,2.28,12,0.71,-145.00,4569.00,15900,20240118,-34.34,7860,20241029,32.82,15900,-34.34,20240118,7860,32.82,20241029,15900,-34.34,20240118,7860,32.82,20241029,2.66,N,274090,500,64 억,,84512,N,N,25,N,00,N +20241126,101213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10410,-200,5,-1.89,707821010,67409,32.86,10650,10650,10320,13790,7430,10610,10499.60,0.65,0,-20963,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1344,-71.79,2.28,12,0.52,-145.00,4569.00,15900,20240118,-34.53,7860,20241029,32.44,15900,-34.53,20240118,7860,32.44,20241029,15900,-34.53,20240118,7860,32.44,20241029,2.66,N,274090,500,64 억,,84512,N,N,25,N,00,N +20241126,091201,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10510,-100,5,-0.94,341123240,32419,15.80,10650,10650,10320,13790,7430,10610,10521.00,0.65,0,-14971,10856,10732,10556,10432,10256,10795,10495,65,3180,500,7420,10,1,12913226,1357,-72.48,2.30,12,0.25,-145.00,4569.00,15900,20240118,-33.90,7860,20241029,33.72,15900,-33.90,20240118,7860,33.72,20241029,15900,-33.90,20240118,7860,33.72,20241029,2.66,N,274090,500,64 억,,84512,N,N,25,N,00,N 20241125,161130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10610,310,2,3.01,2141842170,202931,99.06,10410,10680,10380,13390,7210,10300,10554.49,0.49,0,21774,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1370,-73.17,2.32,12,1.57,-145.00,4569.00,15900,20240118,-33.27,7860,20241029,34.99,15900,-33.27,20240118,7860,34.99,20241029,15900,-33.27,20240118,7860,34.99,20241029,2.83,N,274090,500,64 억,,62688,N,N,25,N,00,N 20241125,151153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10670,370,2,3.59,1880206730,178244,87.01,10410,10680,10380,13390,7210,10300,10548.50,0.49,0,21561,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1378,-73.59,2.34,12,1.38,-145.00,4569.00,15900,20240118,-32.89,7860,20241029,35.75,15900,-32.89,20240118,7860,35.75,20241029,15900,-32.89,20240118,7860,35.75,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N 20241125,141150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10550,250,2,2.43,1564690390,148443,72.46,10410,10670,10380,13390,7210,10300,10540.68,0.49,0,15842,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1362,-72.76,2.31,12,1.15,-145.00,4569.00,15900,20240118,-33.65,7860,20241029,34.22,15900,-33.65,20240118,7860,34.22,20241029,15900,-33.65,20240118,7860,34.22,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N diff --git a/274400/price/prices-20241101.csv b/274400/price/prices-20241101.csv index d834365758b9..5451bf3915cd 100644 --- a/274400/price/prices-20241101.csv +++ b/274400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4480,75,2,1.70,48210855,10794,60.37,4400,4525,4400,5720,3085,4405,4466.45,0.80,0,1105,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,350,-131.76,1.23,12,0.14,-34.00,3647.00,18080,20240109,-75.22,4225,20241115,6.04,18080,-75.22,20240109,4225,6.04,20241115,18080,-75.22,20240109,4225,6.04,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N +20241126,151157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,85,2,1.93,39229790,8796,49.19,4400,4500,4400,5720,3085,4405,4459.96,0.80,0,700,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,351,-132.06,1.23,12,0.11,-34.00,3647.00,18080,20240109,-75.17,4225,20241115,6.27,18080,-75.17,20240109,4225,6.27,20241115,18080,-75.17,20240109,4225,6.27,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N +20241126,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,50,2,1.14,37813335,8480,47.43,4400,4500,4400,5720,3085,4405,4459.12,0.80,0,519,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,348,-131.03,1.22,12,0.11,-34.00,3647.00,18080,20240109,-75.36,4225,20241115,5.44,18080,-75.36,20240109,4225,5.44,20241115,18080,-75.36,20240109,4225,5.44,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N +20241126,131153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4485,80,2,1.82,32452440,7277,40.70,4400,4500,4400,5720,3085,4405,4459.59,0.80,0,213,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,351,-131.91,1.23,12,0.09,-34.00,3647.00,18080,20240109,-75.19,4225,20241115,6.15,18080,-75.19,20240109,4225,6.15,20241115,18080,-75.19,20240109,4225,6.15,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N +20241126,121200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4465,60,2,1.36,25458445,5715,31.96,4400,4500,4400,5720,3085,4405,4454.67,0.80,0,-146,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,349,-131.32,1.22,12,0.07,-34.00,3647.00,18080,20240109,-75.30,4225,20241115,5.68,18080,-75.30,20240109,4225,5.68,20241115,18080,-75.30,20240109,4225,5.68,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N +20241126,111203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,30,2,0.68,21407350,4807,26.88,4400,4500,4400,5720,3085,4405,4453.37,0.80,0,-195,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,347,-130.44,1.22,12,0.06,-34.00,3647.00,18080,20240109,-75.47,4225,20241115,4.97,18080,-75.47,20240109,4225,4.97,20241115,18080,-75.47,20240109,4225,4.97,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N +20241126,101213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4480,75,2,1.70,12853745,2878,16.10,4400,4500,4400,5720,3085,4405,4466.21,0.80,0,-333,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,350,-131.76,1.23,12,0.04,-34.00,3647.00,18080,20240109,-75.22,4225,20241115,6.04,18080,-75.22,20240109,4225,6.04,20241115,18080,-75.22,20240109,4225,6.04,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N +20241126,091201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,90,2,2.04,496165,111,0.62,4400,4500,4400,5720,3085,4405,4469.95,0.80,0,-38,4565,4485,4400,4320,4235,4442,4277,39,1315,500,2990,5,1,7819826,352,-132.21,1.23,12,0.00,-34.00,3647.00,18080,20240109,-75.14,4225,20241115,6.39,18080,-75.14,20240109,4225,6.39,20241115,18080,-75.14,20240109,4225,6.39,20241115,0.52,N,274400,500,39 억,,62866,N,N,0,N,00,N 20241125,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4405,110,2,2.56,79161185,17880,109.47,4475,4480,4315,5580,3010,4295,4427.36,0.69,0,9006,4515,4405,4340,4230,4165,4460,4285,39,1285,500,2920,5,1,7819826,344,-129.56,1.21,12,0.23,-34.00,3647.00,18080,20240109,-75.64,4225,20241115,4.26,18080,-75.64,20240109,4225,4.26,20241115,18080,-75.64,20240109,4225,4.26,20241115,0.56,N,274400,500,39 억,,53860,N,N,0,N,00,N 20241125,151154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,140,2,3.26,64544755,14581,89.27,4475,4480,4315,5580,3010,4295,4426.63,0.69,0,7805,4515,4405,4340,4230,4165,4460,4285,39,1285,500,2920,5,1,7819826,347,-130.44,1.22,12,0.19,-34.00,3647.00,18080,20240109,-75.47,4225,20241115,4.97,18080,-75.47,20240109,4225,4.97,20241115,18080,-75.47,20240109,4225,4.97,20241115,0.56,N,274400,500,39 억,,53860,N,N,0,N,00,N 20241125,141150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,125,2,2.91,58276475,13167,80.62,4475,4480,4315,5580,3010,4295,4425.95,0.69,0,7222,4515,4405,4340,4230,4165,4460,4285,39,1285,500,2920,5,1,7819826,346,-130.00,1.21,12,0.17,-34.00,3647.00,18080,20240109,-75.55,4225,20241115,4.62,18080,-75.55,20240109,4225,4.62,20241115,18080,-75.55,20240109,4225,4.62,20241115,0.56,N,274400,500,39 억,,53860,N,N,0,N,00,N diff --git a/275630/price/prices-20241101.csv b/275630/price/prices-20241101.csv index edd0ed60d8c0..5d9d293d1f90 100644 --- a/275630/price/prices-20241101.csv +++ b/275630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-15,5,-0.44,53959920,15894,143.66,3420,3445,3375,4475,2415,3445,3394.98,2.51,0,-28,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,206,12.04,0.69,12,0.26,285.00,4950.00,5400,20231121,-36.48,3115,20240805,10.11,5390,-36.36,20240108,3115,10.11,20240805,5390,-36.36,20240108,3115,10.11,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N +20241126,151157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-15,5,-0.44,53490010,15757,142.42,3420,3445,3375,4475,2415,3445,3394.68,2.51,0,-34,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,206,12.04,0.69,12,0.26,285.00,4950.00,5400,20231121,-36.48,3115,20240805,10.11,5390,-36.36,20240108,3115,10.11,20240805,5390,-36.36,20240108,3115,10.11,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N +20241126,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,-20,5,-0.58,48479905,14292,129.18,3420,3445,3375,4475,2415,3445,3392.10,2.51,0,-138,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,206,12.02,0.69,12,0.24,285.00,4950.00,5400,20231121,-36.57,3115,20240805,9.95,5390,-36.46,20240108,3115,9.95,20240805,5390,-36.46,20240108,3115,9.95,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N +20241126,131153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-15,5,-0.44,46541185,13726,124.06,3420,3445,3375,4475,2415,3445,3390.73,2.51,0,-148,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,206,12.04,0.69,12,0.23,285.00,4950.00,5400,20231121,-36.48,3115,20240805,10.11,5390,-36.36,20240108,3115,10.11,20240805,5390,-36.36,20240108,3115,10.11,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N +20241126,121201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-15,5,-0.44,46541185,13726,124.06,3420,3445,3375,4475,2415,3445,3390.73,2.51,0,-148,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,206,12.04,0.69,12,0.23,285.00,4950.00,5400,20231121,-36.48,3115,20240805,10.11,5390,-36.36,20240108,3115,10.11,20240805,5390,-36.36,20240108,3115,10.11,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N +20241126,111203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-15,5,-0.44,46517195,13719,124.00,3420,3445,3375,4475,2415,3445,3390.71,2.51,0,-145,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,206,12.04,0.69,12,0.23,285.00,4950.00,5400,20231121,-36.48,3115,20240805,10.11,5390,-36.36,20240108,3115,10.11,20240805,5390,-36.36,20240108,3115,10.11,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N +20241126,101214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3445,0,3,0.00,46366100,13675,123.60,3420,3445,3375,4475,2415,3445,3390.57,2.51,0,-141,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,207,12.09,0.70,12,0.23,285.00,4950.00,5400,20231121,-36.20,3115,20240805,10.59,5390,-36.09,20240108,3115,10.59,20240805,5390,-36.09,20240108,3115,10.59,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N +20241126,091201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-25,5,-0.73,3419960,1000,9.04,3420,3420,3415,4475,2415,3445,3419.96,2.51,0,-114,3498,3471,3428,3401,3358,3485,3415,30,1030,500,2480,5,1,6017989,206,12.00,0.69,12,0.02,285.00,4950.00,5400,20231121,-36.67,3115,20240805,9.79,5390,-36.55,20240108,3115,9.79,20240805,5390,-36.55,20240108,3115,9.79,20240805,0.07,N,275630,500,30 억,,150888,N,N,0,N,00,N 20241125,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3445,-10,5,-0.29,38068335,11064,554.86,3410,3455,3385,4490,2420,3455,3440.74,2.51,0,-184,3558,3506,3433,3381,3308,3532,3407,30,1035,500,2480,5,1,6017989,207,12.09,0.70,12,0.18,285.00,4950.00,5400,20231121,-36.20,3115,20240805,10.59,5390,-36.09,20240108,3115,10.59,20240805,5390,-36.09,20240108,3115,10.59,20240805,0.07,N,275630,500,30 억,,151072,N,N,0,N,00,N 20241125,151154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,-30,5,-0.87,37827185,10994,551.35,3410,3455,3385,4490,2420,3455,3440.71,2.51,0,-182,3558,3506,3433,3381,3308,3532,3407,30,1035,500,2480,5,1,6017989,206,12.02,0.69,12,0.18,285.00,4950.00,5400,20231121,-36.57,3115,20240805,9.95,5390,-36.46,20240108,3115,9.95,20240805,5390,-36.46,20240108,3115,9.95,20240805,0.07,N,275630,500,30 억,,151072,N,N,0,N,00,N 20241125,141151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3445,-10,5,-0.29,26404840,7677,385.01,3410,3455,3385,4490,2420,3455,3439.47,2.51,0,-168,3558,3506,3433,3381,3308,3532,3407,30,1035,500,2480,5,1,6017989,207,12.09,0.70,12,0.13,285.00,4950.00,5400,20231121,-36.20,3115,20240805,10.59,5390,-36.09,20240108,3115,10.59,20240805,5390,-36.09,20240108,3115,10.59,20240805,0.07,N,275630,500,30 억,,151072,N,N,0,N,00,N diff --git a/276040/price/prices-20241101.csv b/276040/price/prices-20241101.csv index a688b240433f..c899a593dbf8 100644 --- a/276040/price/prices-20241101.csv +++ b/276040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2735,40,2,1.48,58324380,21768,73.76,2695,2745,2625,3500,1890,2695,2679.36,0.86,0,4719,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,343,-6.51,1.51,12,0.17,-420.00,1816.00,14370,20240129,-80.97,2600,20241122,5.19,14370,-80.97,20240129,2600,5.19,20241122,14370,-80.97,20240129,2600,5.19,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N +20241126,151158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,30,2,1.11,52903670,19785,67.04,2695,2745,2625,3500,1890,2695,2673.93,0.86,0,4602,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,342,-6.49,1.50,12,0.16,-420.00,1816.00,14370,20240129,-81.04,2600,20241122,4.81,14370,-81.04,20240129,2600,4.81,20241122,14370,-81.04,20240129,2600,4.81,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N +20241126,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,-5,5,-0.19,37827530,14214,48.16,2695,2705,2625,3500,1890,2695,2661.29,0.86,0,1703,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,338,-6.40,1.48,12,0.11,-420.00,1816.00,14370,20240129,-81.28,2600,20241122,3.46,14370,-81.28,20240129,2600,3.46,20241122,14370,-81.28,20240129,2600,3.46,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N +20241126,131153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,-20,5,-0.74,33070310,12443,42.16,2695,2705,2625,3500,1890,2695,2657.74,0.86,0,1357,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,336,-6.37,1.47,12,0.10,-420.00,1816.00,14370,20240129,-81.38,2600,20241122,2.88,14370,-81.38,20240129,2600,2.88,20241122,14370,-81.38,20240129,2600,2.88,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N +20241126,121201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2655,-40,5,-1.48,25283220,9521,32.26,2695,2705,2625,3500,1890,2695,2655.52,0.86,0,204,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,333,-6.32,1.46,12,0.08,-420.00,1816.00,14370,20240129,-81.52,2600,20241122,2.12,14370,-81.52,20240129,2600,2.12,20241122,14370,-81.52,20240129,2600,2.12,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N +20241126,111204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-15,5,-0.56,21443705,8067,27.33,2695,2705,2625,3500,1890,2695,2658.20,0.86,0,49,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,336,-6.38,1.48,12,0.06,-420.00,1816.00,14370,20240129,-81.35,2600,20241122,3.08,14370,-81.35,20240129,2600,3.08,20241122,14370,-81.35,20240129,2600,3.08,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N +20241126,101214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,-45,5,-1.67,16841730,6327,21.44,2695,2705,2630,3500,1890,2695,2661.88,0.86,0,-820,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,333,-6.31,1.46,12,0.05,-420.00,1816.00,14370,20240129,-81.56,2600,20241122,1.92,14370,-81.56,20240129,2600,1.92,20241122,14370,-81.56,20240129,2600,1.92,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N +20241126,091202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,-25,5,-0.93,6127850,2286,7.75,2695,2695,2665,3500,1890,2695,2680.60,0.86,0,-951,2795,2745,2680,2630,2565,2770,2655,63,805,500,1610,5,1,12554474,335,-6.36,1.47,12,0.02,-420.00,1816.00,14370,20240129,-81.42,2600,20241122,2.69,14370,-81.42,20240129,2600,2.69,20241122,14370,-81.42,20240129,2600,2.69,20241122,0.57,N,276040,500,62 억,,107666,N,N,0,N,00,N 20241125,161131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2695,60,2,2.28,78955125,29513,117.44,2615,2730,2615,3425,1845,2635,2675.13,0.77,0,10507,2738,2686,2643,2591,2548,2665,2570,63,790,500,1580,5,1,12554474,338,-6.42,1.48,12,0.24,-420.00,1816.00,14370,20240129,-81.25,2600,20241122,3.65,14370,-81.25,20240129,2600,3.65,20241122,14370,-81.25,20240129,2600,3.65,20241122,0.58,N,276040,500,62 억,,97180,N,N,0,N,00,N 20241125,151154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,15,2,0.57,72020915,26920,107.12,2615,2730,2615,3425,1845,2635,2675.37,0.77,0,10305,2738,2686,2643,2591,2548,2665,2570,63,790,500,1580,5,1,12554474,333,-6.31,1.46,12,0.21,-420.00,1816.00,14370,20240129,-81.56,2600,20241122,1.92,14370,-81.56,20240129,2600,1.92,20241122,14370,-81.56,20240129,2600,1.92,20241122,0.58,N,276040,500,62 억,,97180,N,N,0,N,00,N 20241125,141151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,55,2,2.09,64840715,24228,96.41,2615,2730,2615,3425,1845,2635,2676.27,0.77,0,10023,2738,2686,2643,2591,2548,2665,2570,63,790,500,1580,5,1,12554474,338,-6.40,1.48,12,0.19,-420.00,1816.00,14370,20240129,-81.28,2600,20241122,3.46,14370,-81.28,20240129,2600,3.46,20241122,14370,-81.28,20240129,2600,3.46,20241122,0.58,N,276040,500,62 억,,97180,N,N,0,N,00,N diff --git a/276240/price/prices-20241101.csv b/276240/price/prices-20241101.csv index 158df2b12f43..dea7fde39095 100644 --- a/276240/price/prices-20241101.csv +++ b/276240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161145,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,726376,1526,152600.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.01,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241126,151158,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,488376,1026,102600.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.01,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241126,141159,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,488376,1026,102600.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.01,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241126,131154,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,488376,1026,102600.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.01,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241126,121201,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,952,2,200.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241126,111204,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,476,1,100.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241126,101214,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,476,1,100.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241126,091202,57,100.00,KONEX,,,N,N,N,N, ,N,476,-83,4,-14.85,476,1,100.00,476,476,476,642,476,559,476.00,0.00,0,0,559,559,559,559,559,559,559,52,83,500,330,1,1,10413138,50,-4.49,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.53,362,20240521,31.49,762,-37.53,20240327,362,31.49,20240521,762,-37.53,20240327,362,31.49,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241125,161131,57,100.00,KONEX,,,N,N,N,N, ,N,559,71,2,14.55,559,1,0.01,559,559,559,561,415,488,559.00,0.00,0,0,572,530,446,404,320,551,425,52,73,500,290,1,1,10413138,58,-5.27,-1.53,12,0.00,-106.00,-365.00,762,20240327,-26.64,362,20240521,54.42,762,-26.64,20240327,362,54.42,20240521,762,-26.64,20240327,362,54.42,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241125,151155,57,100.00,KONEX,,,N,N,N,N, ,N,559,71,2,14.55,559,1,0.01,559,559,559,561,415,488,559.00,0.00,0,0,572,530,446,404,320,551,425,52,73,500,290,1,1,10413138,58,-5.27,-1.53,12,0.00,-106.00,-365.00,762,20240327,-26.64,362,20240521,54.42,762,-26.64,20240327,362,54.42,20240521,762,-26.64,20240327,362,54.42,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241125,141151,57,100.00,KONEX,,,N,N,N,N, ,N,559,71,2,14.55,559,1,0.01,559,559,559,561,415,488,559.00,0.00,0,0,572,530,446,404,320,551,425,52,73,500,290,1,1,10413138,58,-5.27,-1.53,12,0.00,-106.00,-365.00,762,20240327,-26.64,362,20240521,54.42,762,-26.64,20240327,362,54.42,20240521,762,-26.64,20240327,362,54.42,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20241101.csv b/276730/price/prices-20241101.csv index 36b14763d0fe..9250261e140c 100644 --- a/276730/price/prices-20241101.csv +++ b/276730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3040,60,2,2.01,238293600,79437,61.59,2980,3045,2915,3870,2090,2980,2999.67,1.87,0,21545,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,361,-2.79,1.95,12,0.67,-1091.00,1559.00,9744,20240712,-68.80,2415,20241024,25.88,9744,-68.80,20240712,2415,25.88,20241024,5180,-41.31,20240827,891,241.19,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N +20241126,151158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3040,60,2,2.01,185184065,61894,47.99,2980,3045,2915,3870,2090,2980,2991.96,1.87,0,18127,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,361,-2.79,1.95,12,0.52,-1091.00,1559.00,9744,20240712,-68.80,2415,20241024,25.88,9744,-68.80,20240712,2415,25.88,20241024,5180,-41.31,20240827,891,241.19,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N +20241126,141159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,10,2,0.34,130103995,43700,33.88,2980,3035,2915,3870,2090,2980,2977.21,1.87,0,8152,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,355,-2.74,1.92,12,0.37,-1091.00,1559.00,9744,20240712,-69.31,2415,20241024,23.81,9744,-69.31,20240712,2415,23.81,20241024,5180,-42.28,20240827,891,235.58,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N +20241126,131154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,0,3,0.00,120077035,40346,31.28,2980,3035,2915,3870,2090,2980,2976.18,1.87,0,7411,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,354,-2.73,1.91,12,0.34,-1091.00,1559.00,9744,20240712,-69.42,2415,20241024,23.40,9744,-69.42,20240712,2415,23.40,20241024,5180,-42.47,20240827,891,234.46,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N +20241126,121202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2995,15,2,0.50,114819120,38583,29.91,2980,3035,2915,3870,2090,2980,2975.90,1.87,0,7851,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,356,-2.75,1.92,12,0.32,-1091.00,1559.00,9744,20240712,-69.26,2415,20241024,24.02,9744,-69.26,20240712,2415,24.02,20241024,5180,-42.18,20240827,891,236.14,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N +20241126,111204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,0,3,0.00,105592240,35505,27.53,2980,3035,2915,3870,2090,2980,2974.01,1.87,0,7422,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,354,-2.73,1.91,12,0.30,-1091.00,1559.00,9744,20240712,-69.42,2415,20241024,23.40,9744,-69.42,20240712,2415,23.40,20241024,5180,-42.47,20240827,891,234.46,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N +20241126,101214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,-30,5,-1.01,95380620,32069,24.86,2980,3035,2915,3870,2090,2980,2974.23,1.87,0,8803,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,351,-2.70,1.89,12,0.27,-1091.00,1559.00,9744,20240712,-69.72,2415,20241024,22.15,9744,-69.72,20240712,2415,22.15,20241024,5180,-43.05,20240827,891,231.09,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N +20241126,091202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-5,5,-0.17,1539485,517,0.40,2980,2980,2965,3870,2090,2980,2977.73,1.87,0,-264,3086,3032,2946,2892,2806,3060,2920,59,890,500,1780,5,1,11886605,354,-2.73,1.91,12,0.00,-1091.00,1559.00,9744,20240712,-69.47,2415,20241024,23.19,9744,-69.47,20240712,2415,23.19,20241024,5180,-42.57,20240827,891,233.89,20240125,0.00,N,276730,500,59 억,,221820,N,N,0,N,00,N 20241125,161132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,80,2,2.76,377043545,128886,67.15,2880,3000,2860,3770,2030,2900,2925.40,1.61,0,30970,3223,3061,2948,2786,2673,3005,2730,59,870,500,1740,5,1,11886605,354,-2.73,1.91,12,1.08,-1091.00,1559.00,9744,20240712,-69.42,2415,20241024,23.40,9744,-69.42,20240712,2415,23.40,20241024,5180,-42.47,20240827,891,234.46,20240125,0.00,N,276730,500,59 억,,191317,N,N,0,N,00,N 20241125,151155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2995,95,2,3.28,333535365,114341,59.57,2880,3000,2860,3770,2030,2900,2917.02,1.61,0,31218,3223,3061,2948,2786,2673,3005,2730,59,870,500,1740,5,1,11886605,356,-2.75,1.92,12,0.96,-1091.00,1559.00,9744,20240712,-69.26,2415,20241024,24.02,9744,-69.26,20240712,2415,24.02,20241024,5180,-42.18,20240827,891,236.14,20240125,0.00,N,276730,500,59 억,,191317,N,N,0,N,00,N 20241125,141151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2865,-35,5,-1.21,242916010,83733,43.62,2880,2980,2860,3770,2030,2900,2901.08,1.61,0,15537,3223,3061,2948,2786,2673,3005,2730,59,870,500,1740,5,1,11886605,341,-2.63,1.84,12,0.70,-1091.00,1559.00,9744,20240712,-70.60,2415,20241024,18.63,9744,-70.60,20240712,2415,18.63,20241024,5180,-44.69,20240827,891,221.55,20240125,0.00,N,276730,500,59 억,,191317,N,N,0,N,00,N diff --git a/277070/price/prices-20241101.csv b/277070/price/prices-20241101.csv index 01e57df2d9c6..b1efe88d32d8 100644 --- a/277070/price/prices-20241101.csv +++ b/277070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3505,20,2,0.57,12106070,3479,35.64,3485,3515,3450,4530,2440,3485,3479.76,0.70,0,-178,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,480,13.03,0.78,12,0.03,269.00,4522.00,8900,20240123,-60.62,3180,20241115,10.22,8900,-60.62,20240123,3180,10.22,20241115,8900,-60.62,20240123,3180,10.22,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N +20241126,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,5,2,0.14,11202660,3221,33.00,3485,3515,3450,4530,2440,3485,3478.01,0.70,0,-213,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,478,12.97,0.77,12,0.02,269.00,4522.00,8900,20240123,-60.79,3180,20241115,9.75,8900,-60.79,20240123,3180,9.75,20241115,8900,-60.79,20240123,3180,9.75,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N +20241126,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3495,10,2,0.29,10501480,3020,30.94,3485,3515,3450,4530,2440,3485,3477.31,0.70,0,-268,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,479,12.99,0.77,12,0.02,269.00,4522.00,8900,20240123,-60.73,3180,20241115,9.91,8900,-60.73,20240123,3180,9.91,20241115,8900,-60.73,20240123,3180,9.91,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N +20241126,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,5,2,0.14,7431980,2139,21.91,3485,3515,3450,4530,2440,3485,3474.51,0.70,0,-246,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,478,12.97,0.77,12,0.02,269.00,4522.00,8900,20240123,-60.79,3180,20241115,9.75,8900,-60.79,20240123,3180,9.75,20241115,8900,-60.79,20240123,3180,9.75,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N +20241126,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,5,2,0.14,7271440,2093,21.44,3485,3515,3450,4530,2440,3485,3474.17,0.70,0,-240,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,478,12.97,0.77,12,0.02,269.00,4522.00,8900,20240123,-60.79,3180,20241115,9.75,8900,-60.79,20240123,3180,9.75,20241115,8900,-60.79,20240123,3180,9.75,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N +20241126,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3485,0,3,0.00,7208560,2075,21.26,3485,3515,3450,4530,2440,3485,3474.00,0.70,0,-225,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,477,12.96,0.77,12,0.02,269.00,4522.00,8900,20240123,-60.84,3180,20241115,9.59,8900,-60.84,20240123,3180,9.59,20241115,8900,-60.84,20240123,3180,9.59,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N +20241126,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3495,10,2,0.29,5863515,1688,17.29,3485,3515,3450,4530,2440,3485,3473.65,0.70,0,-310,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,479,12.99,0.77,12,0.01,269.00,4522.00,8900,20240123,-60.73,3180,20241115,9.91,8900,-60.73,20240123,3180,9.91,20241115,8900,-60.73,20240123,3180,9.91,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N +20241126,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3470,-15,5,-0.43,942885,271,2.78,3485,3515,3465,4530,2440,3485,3479.28,0.70,0,-53,3598,3541,3493,3436,3388,3570,3465,68,1045,500,2160,5,1,13692000,475,12.90,0.77,12,0.00,269.00,4522.00,8900,20240123,-61.01,3180,20241115,9.12,8900,-61.01,20240123,3180,9.12,20241115,8900,-61.01,20240123,3180,9.12,20241115,1.12,N,277070,500,68 억,,96399,N,N,482,N,00,N 20241125,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3485,5,2,0.14,33996620,9759,59.16,3450,3550,3445,4520,2440,3480,3483.62,0.70,0,237,3666,3572,3491,3397,3316,3620,3445,68,1040,500,2150,5,1,13692000,477,12.96,0.77,12,0.07,269.00,4522.00,8900,20240123,-60.84,3180,20241115,9.59,8900,-60.84,20240123,3180,9.59,20241115,8900,-60.84,20240123,3180,9.59,20241115,1.13,N,277070,500,68 억,,96093,N,N,482,N,00,N 20241125,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,10,2,0.29,31462135,9032,54.75,3450,3550,3445,4520,2440,3480,3483.41,0.70,0,263,3666,3572,3491,3397,3316,3620,3445,68,1040,500,2150,5,1,13692000,478,12.97,0.77,12,0.07,269.00,4522.00,8900,20240123,-60.79,3180,20241115,9.75,8900,-60.79,20240123,3180,9.75,20241115,8900,-60.79,20240123,3180,9.75,20241115,1.13,N,277070,500,68 억,,96093,N,N,0,N,00,N 20241125,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3525,45,2,1.29,28592810,8213,49.78,3450,3550,3445,4520,2440,3480,3481.41,0.70,0,261,3666,3572,3491,3397,3316,3620,3445,68,1040,500,2150,5,1,13692000,483,13.10,0.78,12,0.06,269.00,4522.00,8900,20240123,-60.39,3180,20241115,10.85,8900,-60.39,20240123,3180,10.85,20241115,8900,-60.39,20240123,3180,10.85,20241115,1.13,N,277070,500,68 억,,96093,N,N,0,N,00,N diff --git a/277410/price/prices-20241101.csv b/277410/price/prices-20241101.csv index 30ee68bdb7fb..790e7a07391a 100644 --- a/277410/price/prices-20241101.csv +++ b/277410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1305,5,2,0.38,55286450,42806,94.57,1292,1306,1285,1690,910,1300,1291.56,0.50,0,7933,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,501,10.04,0.76,12,0.11,130.00,1713.00,2070,20240112,-36.96,1137,20240805,14.78,2070,-36.96,20240112,1137,14.78,20240805,2070,-36.96,20240112,1137,14.78,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N +20241126,151159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1304,4,2,0.31,54834998,42460,93.81,1292,1306,1285,1690,910,1300,1291.45,0.50,0,8047,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,500,10.03,0.76,12,0.11,130.00,1713.00,2070,20240112,-37.00,1137,20240805,14.69,2070,-37.00,20240112,1137,14.69,20240805,2070,-37.00,20240112,1137,14.69,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N +20241126,141200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-7,5,-0.54,50858173,39408,87.07,1292,1306,1285,1690,910,1300,1290.55,0.50,0,7395,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,496,9.95,0.75,12,0.10,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N +20241126,131155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-7,5,-0.54,47682565,36952,81.64,1292,1306,1285,1690,910,1300,1290.39,0.50,0,7349,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,496,9.95,0.75,12,0.10,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N +20241126,121202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1299,-1,5,-0.08,47260905,36626,80.92,1292,1306,1285,1690,910,1300,1290.36,0.50,0,7435,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,498,9.99,0.76,12,0.10,130.00,1713.00,2070,20240112,-37.25,1137,20240805,14.25,2070,-37.25,20240112,1137,14.25,20240805,2070,-37.25,20240112,1137,14.25,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N +20241126,111205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1285,-15,5,-1.15,22421191,17355,38.34,1292,1299,1285,1690,910,1300,1291.92,0.50,0,-628,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,493,9.88,0.75,12,0.05,130.00,1713.00,2070,20240112,-37.92,1137,20240805,13.02,2070,-37.92,20240112,1137,13.02,20240805,2070,-37.92,20240112,1137,13.02,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N +20241126,101215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1290,-10,5,-0.77,9273675,7175,15.85,1292,1299,1290,1690,910,1300,1292.50,0.50,0,-327,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,495,9.92,0.75,12,0.02,130.00,1713.00,2070,20240112,-37.68,1137,20240805,13.46,2070,-37.68,20240112,1137,13.46,20240805,2070,-37.68,20240112,1137,13.46,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N +20241126,091203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1299,-1,5,-0.08,3833599,2964,6.55,1292,1299,1292,1690,910,1300,1293.39,0.50,0,-473,1324,1312,1298,1286,1272,1318,1292,38,390,100,930,1,1,38356789,498,9.99,0.76,12,0.01,130.00,1713.00,2070,20240112,-37.25,1137,20240805,14.25,2070,-37.25,20240112,1137,14.25,20240805,2070,-37.25,20240112,1137,14.25,20240805,2.00,N,277410,100,38 억,,189927,N,N,0,N,00,N 20241125,161132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1300,7,2,0.54,58077801,44861,108.43,1284,1310,1284,1680,906,1293,1294.61,0.48,0,6856,1309,1300,1289,1280,1269,1305,1285,38,387,100,930,1,1,38356789,499,10.00,0.76,12,0.12,130.00,1713.00,2070,20240112,-37.20,1137,20240805,14.34,2070,-37.20,20240112,1137,14.34,20240805,2070,-37.20,20240112,1137,14.34,20240805,2.01,N,277410,100,38 억,,183185,N,N,0,N,00,N 20241125,151156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1299,6,2,0.46,53681827,41467,100.22,1284,1310,1284,1680,906,1293,1294.57,0.48,0,6891,1309,1300,1289,1280,1269,1305,1285,38,387,100,930,1,1,38356789,498,9.99,0.76,12,0.11,130.00,1713.00,2070,20240112,-37.25,1137,20240805,14.25,2070,-37.25,20240112,1137,14.25,20240805,2070,-37.25,20240112,1137,14.25,20240805,2.01,N,277410,100,38 억,,183185,N,N,0,N,00,N 20241125,141152,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1302,9,2,0.70,50993517,39389,95.20,1284,1310,1284,1680,906,1293,1294.61,0.48,0,6882,1309,1300,1289,1280,1269,1305,1285,38,387,100,930,1,1,38356789,499,10.02,0.76,12,0.10,130.00,1713.00,2070,20240112,-37.10,1137,20240805,14.51,2070,-37.10,20240112,1137,14.51,20240805,2070,-37.10,20240112,1137,14.51,20240805,2.01,N,277410,100,38 억,,183185,N,N,0,N,00,N diff --git a/277810/price/prices-20241101.csv b/277810/price/prices-20241101.csv index 50db7d1c216c..0df36da0fa17 100644 --- a/277810/price/prices-20241101.csv +++ b/277810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161147,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140500,1000,2,0.72,10824079500,77385,105.17,140100,141900,137500,181300,97700,139500,139872.61,4.88,0,5090,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,27257,-3054.35,20.86,12,0.40,-46.00,6735.00,209500,20240322,-32.94,109100,20240805,28.78,209500,-32.94,20240322,109100,28.78,20240805,209500,-32.94,20240322,109100,28.78,20240805,1.27,N,277810,500,96 억,,947328,N,N,252,N,00,N +20241126,151159,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140700,1200,2,0.86,10174160900,72760,98.89,140100,141900,137500,181300,97700,139500,139832.75,4.88,0,4586,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,27296,-3058.70,20.89,12,0.38,-46.00,6735.00,209500,20240322,-32.84,109100,20240805,28.96,209500,-32.84,20240322,109100,28.96,20240805,209500,-32.84,20240322,109100,28.96,20240805,1.27,N,277810,500,96 억,,947328,N,N,132,N,00,N +20241126,141200,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139800,300,2,0.22,8818583600,63085,85.74,140100,141900,137500,181300,97700,139500,139789.88,4.88,0,5065,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,27121,-3039.13,20.76,12,0.33,-46.00,6735.00,209500,20240322,-33.27,109100,20240805,28.14,209500,-33.27,20240322,109100,28.14,20240805,209500,-33.27,20240322,109100,28.14,20240805,1.27,N,277810,500,96 억,,947328,N,N,132,N,00,N +20241126,131155,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139600,100,2,0.07,7952054900,56872,77.29,140100,141900,137500,181300,97700,139500,139824.92,4.88,0,5054,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,27082,-3034.78,20.73,12,0.29,-46.00,6735.00,209500,20240322,-33.37,109100,20240805,27.96,209500,-33.37,20240322,109100,27.96,20240805,209500,-33.37,20240322,109100,27.96,20240805,1.27,N,277810,500,96 억,,947328,N,N,132,N,00,N +20241126,121203,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140900,1400,2,1.00,6962762300,49807,67.69,140100,141900,137500,181300,97700,139500,139796.10,4.88,0,5155,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,27334,-3063.04,20.92,12,0.26,-46.00,6735.00,209500,20240322,-32.74,109100,20240805,29.15,209500,-32.74,20240322,109100,29.15,20240805,209500,-32.74,20240322,109100,29.15,20240805,1.27,N,277810,500,96 억,,947328,N,N,132,N,00,N +20241126,111205,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139400,-100,5,-0.07,3806766400,27423,37.27,140100,140100,137500,181300,97700,139500,138811.28,4.88,0,1712,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,27043,-3030.43,20.70,12,0.14,-46.00,6735.00,209500,20240322,-33.46,109100,20240805,27.77,209500,-33.46,20240322,109100,27.77,20240805,209500,-33.46,20240322,109100,27.77,20240805,1.27,N,277810,500,96 억,,947328,N,N,132,N,00,N +20241126,101215,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,138500,-1000,5,-0.72,2989771000,21535,29.27,140100,140100,137500,181300,97700,139500,138826.54,4.88,0,802,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,26869,-3010.87,20.56,12,0.11,-46.00,6735.00,209500,20240322,-33.89,109100,20240805,26.95,209500,-33.89,20240322,109100,26.95,20240805,209500,-33.89,20240322,109100,26.95,20240805,1.27,N,277810,500,96 억,,947328,N,N,132,N,00,N +20241126,091203,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139200,-300,5,-0.22,1227330800,8841,12.02,140100,140100,137500,181300,97700,139500,138806.14,4.88,0,-1414,142233,140866,139633,138266,137033,140250,137650,97,41800,500,100440,100,1,19399858,27005,-3026.09,20.67,12,0.05,-46.00,6735.00,209500,20240322,-33.56,109100,20240805,27.59,209500,-33.56,20240322,109100,27.59,20240805,209500,-33.56,20240322,109100,27.59,20240805,1.27,N,277810,500,96 억,,947328,N,N,132,N,00,N 20241125,161132,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139500,200,2,0.14,10177232400,72854,49.08,140000,141000,138400,181000,97600,139300,139694.67,4.90,0,1969,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27063,-3032.61,20.71,12,0.38,-46.00,6735.00,209500,20240322,-33.41,109100,20240805,27.86,209500,-33.41,20240322,109100,27.86,20240805,209500,-33.41,20240322,109100,27.86,20240805,1.28,N,277810,500,96 억,,950268,N,N,132,N,00,N 20241125,151156,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139400,100,2,0.07,9403694200,67309,45.35,140000,141000,138400,181000,97600,139300,139709.36,4.90,0,4220,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27043,-3030.43,20.70,12,0.35,-46.00,6735.00,209500,20240322,-33.46,109100,20240805,27.77,209500,-33.46,20240322,109100,27.77,20240805,209500,-33.46,20240322,109100,27.77,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N 20241125,141152,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139600,300,2,0.22,7762005500,55517,37.40,140000,141000,138400,181000,97600,139300,139813.20,4.90,0,1250,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27082,-3034.78,20.73,12,0.29,-46.00,6735.00,209500,20240322,-33.37,109100,20240805,27.96,209500,-33.37,20240322,109100,27.96,20240805,209500,-33.37,20240322,109100,27.96,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N diff --git a/277880/price/prices-20241101.csv b/277880/price/prices-20241101.csv index 4ca778c16913..b24d0dac40b8 100644 --- a/277880/price/prices-20241101.csv +++ b/277880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5510,80,2,1.47,241089870,44132,137.12,5460,5520,5420,7050,3810,5430,5462.93,0.45,0,7254,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1111,-27.01,1.41,12,0.22,-204.00,3920.00,10100,20231130,-45.45,4865,20241115,13.26,9390,-41.32,20240109,4865,13.26,20241115,10100,-45.45,20231130,4865,13.26,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N +20241126,151200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,50,2,0.92,229432300,42010,130.53,5460,5520,5420,7050,3810,5430,5461.37,0.45,0,7306,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1105,-26.86,1.40,12,0.21,-204.00,3920.00,10100,20231130,-45.74,4865,20241115,12.64,9390,-41.64,20240109,4865,12.64,20241115,10100,-45.74,20231130,4865,12.64,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N +20241126,141200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,50,2,0.92,186137910,34093,105.93,5460,5520,5420,7050,3810,5430,5459.71,0.45,0,3968,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1105,-26.86,1.40,12,0.17,-204.00,3920.00,10100,20231130,-45.74,4865,20241115,12.64,9390,-41.64,20240109,4865,12.64,20241115,10100,-45.74,20231130,4865,12.64,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N +20241126,131155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,40,2,0.74,165749810,30372,94.37,5460,5520,5420,7050,3810,5430,5457.32,0.45,0,3909,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1103,-26.81,1.40,12,0.15,-204.00,3920.00,10100,20231130,-45.84,4865,20241115,12.44,9390,-41.75,20240109,4865,12.44,20241115,10100,-45.84,20231130,4865,12.44,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N +20241126,121203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,40,2,0.74,117239550,21506,66.82,5460,5520,5420,7050,3810,5430,5451.48,0.45,0,4607,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1103,-26.81,1.40,12,0.11,-204.00,3920.00,10100,20231130,-45.84,4865,20241115,12.44,9390,-41.75,20240109,4865,12.44,20241115,10100,-45.84,20231130,4865,12.44,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N +20241126,111205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5460,30,2,0.55,93062880,17078,53.06,5460,5520,5420,7050,3810,5430,5449.28,0.45,0,4073,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1101,-26.76,1.39,12,0.08,-204.00,3920.00,10100,20231130,-45.94,4865,20241115,12.23,9390,-41.85,20240109,4865,12.23,20241115,10100,-45.94,20231130,4865,12.23,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N +20241126,101216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,20,2,0.37,51856380,9492,29.49,5460,5520,5420,7050,3810,5430,5463.17,0.45,0,2174,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1099,-26.72,1.39,12,0.05,-204.00,3920.00,10100,20231130,-46.04,4865,20241115,12.02,9390,-41.96,20240109,4865,12.02,20241115,10100,-46.04,20231130,4865,12.02,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N +20241126,091204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,50,2,0.92,8627350,1583,4.92,5460,5500,5420,7050,3810,5430,5450.00,0.45,0,199,5576,5502,5376,5302,5176,5540,5340,101,1620,500,3800,10,1,20160832,1105,-26.86,1.40,12,0.01,-204.00,3920.00,10100,20231130,-45.74,4865,20241115,12.64,9390,-41.64,20240109,4865,12.64,20241115,10100,-45.74,20231130,4865,12.64,20241115,0.61,N,277880,500,100 억,,90025,N,N,0,N,00,N 20241125,161133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,180,2,3.43,171434920,31832,80.63,5250,5450,5250,6820,3680,5250,5385.48,0.42,0,4633,5483,5366,5263,5146,5043,5425,5205,101,1570,500,3670,10,1,20160832,1095,-26.62,1.39,12,0.16,-204.00,3920.00,10100,20231130,-46.24,4865,20241115,11.61,9390,-42.17,20240109,4865,11.61,20241115,10100,-46.24,20231130,4865,11.61,20241115,0.61,N,277880,500,100 억,,84871,N,N,0,N,00,N 20241125,151156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,170,2,3.24,169439260,31464,79.70,5250,5450,5250,6820,3680,5250,5385.18,0.42,0,4633,5483,5366,5263,5146,5043,5425,5205,101,1570,500,3670,10,1,20160832,1093,-26.57,1.38,12,0.16,-204.00,3920.00,10100,20231130,-46.34,4865,20241115,11.41,9390,-42.28,20240109,4865,11.41,20241115,10100,-46.34,20231130,4865,11.41,20241115,0.61,N,277880,500,100 억,,84871,N,N,0,N,00,N 20241125,141153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,150,2,2.86,143622950,26691,67.61,5250,5440,5250,6820,3680,5250,5380.95,0.42,0,5849,5483,5366,5263,5146,5043,5425,5205,101,1570,500,3670,10,1,20160832,1089,-26.47,1.38,12,0.13,-204.00,3920.00,10100,20231130,-46.53,4865,20241115,11.00,9390,-42.49,20240109,4865,11.00,20241115,10100,-46.53,20231130,4865,11.00,20241115,0.61,N,277880,500,100 억,,84871,N,N,0,N,00,N diff --git a/278280/price/prices-20241101.csv b/278280/price/prices-20241101.csv index 16b7943e011e..18eea62d74c6 100644 --- a/278280/price/prices-20241101.csv +++ b/278280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161147,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43000,750,2,1.78,1732464550,40056,33.21,42900,44450,42500,54900,29600,42250,43251.06,4.32,0,-11770,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4300,-10.30,1.43,12,0.40,-4175.00,30063.00,137900,20231208,-68.82,35500,20241115,21.13,111000,-61.26,20240102,35500,21.13,20241115,137900,-68.82,20231208,35500,21.13,20241115,0.57,N,278280,500,50 억,,431761,N,N,142,N,00,N +20241126,151200,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43050,800,2,1.89,1656919000,38300,31.76,42900,44450,42500,54900,29600,42250,43261.59,4.32,0,-11481,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4305,-10.31,1.43,12,0.38,-4175.00,30063.00,137900,20231208,-68.78,35500,20241115,21.27,111000,-61.22,20240102,35500,21.27,20241115,137900,-68.78,20231208,35500,21.27,20241115,0.57,N,278280,500,50 억,,431761,N,N,180,N,00,N +20241126,141201,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42700,450,2,1.07,1484252000,34277,28.42,42900,44450,42500,54900,29600,42250,43301.69,4.32,0,-9759,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4270,-10.23,1.42,12,0.34,-4175.00,30063.00,137900,20231208,-69.04,35500,20241115,20.28,111000,-61.53,20240102,35500,20.28,20241115,137900,-69.04,20231208,35500,20.28,20241115,0.57,N,278280,500,50 억,,431761,N,N,180,N,00,N +20241126,131156,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42650,400,2,0.95,1353862850,31226,25.89,42900,44450,42500,54900,29600,42250,43356.91,4.32,0,-8577,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4265,-10.22,1.42,12,0.31,-4175.00,30063.00,137900,20231208,-69.07,35500,20241115,20.14,111000,-61.58,20240102,35500,20.14,20241115,137900,-69.07,20231208,35500,20.14,20241115,0.57,N,278280,500,50 억,,431761,N,N,180,N,00,N +20241126,121203,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42750,500,2,1.18,1268799400,29233,24.24,42900,44450,42550,54900,29600,42250,43402.98,4.32,0,-7825,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4275,-10.24,1.42,12,0.29,-4175.00,30063.00,137900,20231208,-69.00,35500,20241115,20.42,111000,-61.49,20240102,35500,20.42,20241115,137900,-69.00,20231208,35500,20.42,20241115,0.57,N,278280,500,50 억,,431761,N,N,180,N,00,N +20241126,111206,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43250,1000,2,2.37,1132448850,26061,21.61,42900,44450,42550,54900,29600,42250,43453.78,4.32,0,-6163,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4325,-10.36,1.44,12,0.26,-4175.00,30063.00,137900,20231208,-68.64,35500,20241115,21.83,111000,-61.04,20240102,35500,21.83,20241115,137900,-68.64,20231208,35500,21.83,20241115,0.57,N,278280,500,50 억,,431761,N,N,180,N,00,N +20241126,101216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42950,700,2,1.66,910866150,20888,17.32,42900,44450,42750,54900,29600,42250,43607.15,4.32,0,-5212,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4295,-10.29,1.43,12,0.21,-4175.00,30063.00,137900,20231208,-68.85,35500,20241115,20.99,111000,-61.31,20240102,35500,20.99,20241115,137900,-68.85,20231208,35500,20.99,20241115,0.57,N,278280,500,50 억,,431761,N,N,180,N,00,N +20241126,091204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43800,1550,2,3.67,412052500,9398,7.79,42900,44450,42900,54900,29600,42250,43844.70,4.32,0,-1183,45416,43832,42616,41032,39816,43225,40425,50,12650,500,31260,50,1,10000000,4380,-10.49,1.46,12,0.09,-4175.00,30063.00,137900,20231208,-68.24,35500,20241115,23.38,111000,-60.54,20240102,35500,23.38,20241115,137900,-68.24,20231208,35500,23.38,20241115,0.57,N,278280,500,50 억,,431761,N,N,180,N,00,N 20241125,161133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42250,-750,5,-1.74,5153246350,120349,280.84,42600,44200,41400,55900,30100,43000,42819.78,4.58,0,-24566,45666,44332,43316,41982,40966,43825,41475,50,12900,500,31820,50,1,10000000,4225,-10.12,1.41,12,1.20,-4175.00,30063.00,137900,20231208,-69.36,35500,20241115,19.01,111000,-61.94,20240102,35500,19.01,20241115,137900,-69.36,20231208,35500,19.01,20241115,0.56,N,278280,500,50 억,,457895,N,N,177,N,00,N 20241125,151157,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43450,450,2,1.05,3193341650,74030,172.75,42600,44200,41400,55900,30100,43000,43135.78,4.58,0,-20209,45666,44332,43316,41982,40966,43825,41475,50,12900,500,31820,50,1,10000000,4345,-10.41,1.45,12,0.74,-4175.00,30063.00,137900,20231208,-68.49,35500,20241115,22.39,111000,-60.86,20240102,35500,22.39,20241115,137900,-68.49,20231208,35500,22.39,20241115,0.56,N,278280,500,50 억,,457895,N,N,97,N,00,N 20241125,141153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43200,200,2,0.47,2611563550,60657,141.55,42600,44200,41400,55900,30100,43000,43054.61,4.58,0,-18418,45666,44332,43316,41982,40966,43825,41475,50,12900,500,31820,50,1,10000000,4320,-10.35,1.44,12,0.61,-4175.00,30063.00,137900,20231208,-68.67,35500,20241115,21.69,111000,-61.08,20240102,35500,21.69,20241115,137900,-68.67,20231208,35500,21.69,20241115,0.56,N,278280,500,50 억,,457895,N,N,97,N,00,N diff --git a/278470/price/prices-20241101.csv b/278470/price/prices-20241101.csv index 34d919c67f4a..a2e0c4a6f07b 100644 --- a/278470/price/prices-20241101.csv +++ b/278470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161147,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51500,-1600,5,-3.01,19753787700,379625,66.12,54200,54300,50800,69000,37200,53100,52035.07,14.26,0,9972,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,19628,22.90,9.51,12,1.00,2249.00,5414.00,93500,20240227,-44.92,38380,20240805,34.18,93500,-44.92,20240227,38380,34.18,20240805,467500,-88.98,20240227,39700,29.72,20241115,2.34,N,278470,100,38 억,,5433451,N,N,331,N,00,N +20241126,151200,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-1300,5,-2.45,19082182400,366613,63.85,54200,54300,50800,69000,37200,53100,52049.93,14.26,0,11061,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,19743,23.03,9.57,12,0.96,2249.00,5414.00,93500,20240227,-44.60,38380,20240805,34.97,93500,-44.60,20240227,38380,34.97,20240805,467500,-88.92,20240227,39700,30.48,20241115,2.34,N,278470,100,38 억,,5433451,N,N,234,N,00,N +20241126,141201,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52000,-1100,5,-2.07,17172131700,329760,57.43,54200,54300,50800,69000,37200,53100,52074.63,14.26,0,12510,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,19819,23.12,9.60,12,0.87,2249.00,5414.00,93500,20240227,-44.39,38380,20240805,35.49,93500,-44.39,20240227,38380,35.49,20240805,467500,-88.88,20240227,39700,30.98,20241115,2.34,N,278470,100,38 억,,5433451,N,N,234,N,00,N +20241126,131156,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-1400,5,-2.64,14805001500,283908,49.45,54200,54300,50800,69000,37200,53100,52147.18,14.26,0,16569,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,19705,22.99,9.55,12,0.74,2249.00,5414.00,93500,20240227,-44.71,38380,20240805,34.71,93500,-44.71,20240227,38380,34.71,20240805,467500,-88.94,20240227,39700,30.23,20241115,2.34,N,278470,100,38 억,,5433451,N,N,234,N,00,N +20241126,121204,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51600,-1500,5,-2.82,11873244600,226711,39.49,54200,54300,51300,69000,37200,53100,52371.71,14.26,0,12140,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,19667,22.94,9.53,12,0.59,2249.00,5414.00,93500,20240227,-44.81,38380,20240805,34.45,93500,-44.81,20240227,38380,34.45,20240805,467500,-88.96,20240227,39700,29.97,20241115,2.34,N,278470,100,38 억,,5433451,N,N,234,N,00,N +20241126,111206,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-1400,5,-2.64,10715144400,204289,35.58,54200,54300,51300,69000,37200,53100,52450.91,14.26,0,11928,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,19705,22.99,9.55,12,0.54,2249.00,5414.00,93500,20240227,-44.71,38380,20240805,34.71,93500,-44.71,20240227,38380,34.71,20240805,467500,-88.94,20240227,39700,30.23,20241115,2.34,N,278470,100,38 억,,5433451,N,N,234,N,00,N +20241126,101216,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-1300,5,-2.45,8621269900,163919,28.55,54200,54300,51300,69000,37200,53100,52594.69,14.26,0,13279,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,19743,23.03,9.57,12,0.43,2249.00,5414.00,93500,20240227,-44.60,38380,20240805,34.97,93500,-44.60,20240227,38380,34.97,20240805,467500,-88.92,20240227,39700,30.48,20241115,2.34,N,278470,100,38 억,,5433451,N,N,234,N,00,N +20241126,091204,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53600,500,2,0.94,2050485000,38026,6.62,54200,54300,53500,69000,37200,53100,53923.26,14.26,0,-2257,55566,54332,53166,51932,50766,54950,52550,38,15900,100,37170,100,1,38113390,20429,23.83,9.90,12,0.10,2249.00,5414.00,93500,20240227,-42.67,38380,20240805,39.66,93500,-42.67,20240227,38380,39.66,20240805,467500,-88.53,20240227,39700,35.01,20241115,2.34,N,278470,100,38 억,,5433451,N,N,234,N,00,N 20241125,161133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53100,1700,2,3.31,30618466000,571717,97.06,52000,54400,52000,66800,36000,51400,53556.32,14.25,0,42998,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20238,23.61,9.81,12,1.50,2249.00,5414.00,93500,20240227,-43.21,38380,20240805,38.35,93500,-43.21,20240227,38380,38.35,20240805,467500,-88.64,20240227,39700,33.75,20241115,2.31,N,278470,100,38 억,,5431476,N,N,234,N,00,N 20241125,151157,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53600,2200,2,4.28,29006325000,541416,91.91,52000,54400,52000,66800,36000,51400,53575.74,14.25,0,43533,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20429,23.83,9.90,12,1.42,2249.00,5414.00,93500,20240227,-42.67,38380,20240805,39.66,93500,-42.67,20240227,38380,39.66,20240805,467500,-88.53,20240227,39700,35.01,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N 20241125,141153,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53500,2100,2,4.09,26411048000,492870,83.67,52000,54400,52000,66800,36000,51400,53587.13,14.25,0,45104,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20391,23.79,9.88,12,1.29,2249.00,5414.00,93500,20240227,-42.78,38380,20240805,39.40,93500,-42.78,20240227,38380,39.40,20240805,467500,-88.56,20240227,39700,34.76,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N diff --git a/278650/price/prices-20241101.csv b/278650/price/prices-20241101.csv index d626df85b9ca..db886f12fbfd 100644 --- a/278650/price/prices-20241101.csv +++ b/278650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161148,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2135,-50,5,-2.29,622615780,290017,86.33,2185,2210,2120,2840,1530,2185,2146.86,0.84,0,-73272,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1852,-1067.50,1.63,12,0.33,-2.00,1310.00,4705,20240329,-54.62,1953,20241115,9.32,4705,-54.62,20240329,1953,9.32,20241115,4705,-54.62,20240329,1953,9.32,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N +20241126,151200,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2130,-55,5,-2.52,588167800,273861,81.52,2185,2210,2120,2840,1530,2185,2147.69,0.84,0,-71151,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1847,-1065.00,1.63,12,0.32,-2.00,1310.00,4705,20240329,-54.73,1953,20241115,9.06,4705,-54.73,20240329,1953,9.06,20241115,4705,-54.73,20240329,1953,9.06,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N +20241126,141201,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2140,-45,5,-2.06,555282265,258438,76.93,2185,2210,2120,2840,1530,2185,2148.61,0.84,0,-67842,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1856,-1070.00,1.63,12,0.30,-2.00,1310.00,4705,20240329,-54.52,1953,20241115,9.58,4705,-54.52,20240329,1953,9.58,20241115,4705,-54.52,20240329,1953,9.58,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N +20241126,131156,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2135,-50,5,-2.29,476276195,221316,65.88,2185,2210,2130,2840,1530,2185,2152.02,0.84,0,-40237,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1852,-1067.50,1.63,12,0.26,-2.00,1310.00,4705,20240329,-54.62,1953,20241115,9.32,4705,-54.62,20240329,1953,9.32,20241115,4705,-54.62,20240329,1953,9.32,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N +20241126,121204,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2135,-50,5,-2.29,448706410,208406,62.04,2185,2210,2130,2840,1530,2185,2153.04,0.84,0,-33157,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1852,-1067.50,1.63,12,0.24,-2.00,1310.00,4705,20240329,-54.62,1953,20241115,9.32,4705,-54.62,20240329,1953,9.32,20241115,4705,-54.62,20240329,1953,9.32,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N +20241126,111206,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2145,-40,5,-1.83,358659170,166266,49.49,2185,2210,2140,2840,1530,2185,2157.14,0.84,0,-22188,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1860,-1072.50,1.64,12,0.19,-2.00,1310.00,4705,20240329,-54.41,1953,20241115,9.83,4705,-54.41,20240329,1953,9.83,20241115,4705,-54.41,20240329,1953,9.83,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N +20241126,101217,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2145,-40,5,-1.83,260820945,120618,35.91,2185,2210,2140,2840,1530,2185,2162.37,0.84,0,-7600,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1860,-1072.50,1.64,12,0.14,-2.00,1310.00,4705,20240329,-54.41,1953,20241115,9.83,4705,-54.41,20240329,1953,9.83,20241115,4705,-54.41,20240329,1953,9.83,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N +20241126,091205,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2190,5,2,0.23,100206740,46147,13.74,2185,2210,2145,2840,1530,2185,2171.47,0.84,0,3307,2241,2212,2176,2147,2111,2227,2162,87,655,100,1570,5,1,86730589,1899,-1095.00,1.67,12,0.05,-2.00,1310.00,4705,20240329,-53.45,1953,20241115,12.14,4705,-53.45,20240329,1953,12.14,20241115,4705,-53.45,20240329,1953,12.14,20241115,1.79,N,278650,100,86 억,,728348,N,N,1,N,00,N 20241125,161134,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2185,25,2,1.16,720514095,331467,64.73,2165,2205,2140,2805,1515,2160,2173.70,0.74,0,86660,2320,2240,2190,2110,2060,2215,2085,87,645,100,1550,5,1,86730589,1895,-1092.50,1.67,12,0.38,-2.00,1310.00,4705,20240329,-53.56,1953,20241115,11.88,4705,-53.56,20240329,1953,11.88,20241115,4705,-53.56,20240329,1953,11.88,20241115,1.78,N,278650,100,86 억,,645487,N,N,1,N,00,N 20241125,151157,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2190,30,2,1.39,696443235,320461,62.58,2165,2205,2140,2805,1515,2160,2173.25,0.74,0,88630,2320,2240,2190,2110,2060,2215,2085,87,645,100,1550,5,1,86730589,1899,-1095.00,1.67,12,0.37,-2.00,1310.00,4705,20240329,-53.45,1953,20241115,12.14,4705,-53.45,20240329,1953,12.14,20241115,4705,-53.45,20240329,1953,12.14,20241115,1.78,N,278650,100,86 억,,645487,N,N,31,N,00,N 20241125,141154,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2185,25,2,1.16,643774340,296388,57.88,2165,2205,2140,2805,1515,2160,2172.07,0.74,0,89085,2320,2240,2190,2110,2060,2215,2085,87,645,100,1550,5,1,86730589,1895,-1092.50,1.67,12,0.34,-2.00,1310.00,4705,20240329,-53.56,1953,20241115,11.88,4705,-53.56,20240329,1953,11.88,20241115,4705,-53.56,20240329,1953,11.88,20241115,1.78,N,278650,100,86 억,,645487,N,N,31,N,00,N diff --git a/278990/price/prices-20241101.csv b/278990/price/prices-20241101.csv index dd4b20234540..a0b2b3c03ef1 100644 --- a/278990/price/prices-20241101.csv +++ b/278990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161148,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-130,5,-1.82,5222930,842,84200.00,7460,7460,6070,8190,6070,7130,6203.00,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,336,9.14,1.10,12,0.02,766.00,6389.00,14500,20240214,-51.72,5610,20241112,24.78,14500,-51.72,20240214,5610,24.78,20241112,14500,-51.72,20240214,5610,24.78,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241126,151201,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-130,5,-1.82,5222930,842,84200.00,7460,7460,6070,8190,6070,7130,6203.00,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,336,9.14,1.10,12,0.02,766.00,6389.00,14500,20240214,-51.72,5610,20241112,24.78,14500,-51.72,20240214,5610,24.78,20241112,14500,-51.72,20240214,5610,24.78,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241126,141202,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-130,5,-1.82,5222930,842,84200.00,7460,7460,6070,8190,6070,7130,6203.00,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,336,9.14,1.10,12,0.02,766.00,6389.00,14500,20240214,-51.72,5610,20241112,24.78,14500,-51.72,20240214,5610,24.78,20241112,14500,-51.72,20240214,5610,24.78,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241126,131156,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-130,5,-1.82,5222930,842,84200.00,7460,7460,6070,8190,6070,7130,6203.00,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,336,9.14,1.10,12,0.02,766.00,6389.00,14500,20240214,-51.72,5610,20241112,24.78,14500,-51.72,20240214,5610,24.78,20241112,14500,-51.72,20240214,5610,24.78,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241126,121204,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-130,5,-1.82,5222930,842,84200.00,7460,7460,6070,8190,6070,7130,6203.00,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,336,9.14,1.10,12,0.02,766.00,6389.00,14500,20240214,-51.72,5610,20241112,24.78,14500,-51.72,20240214,5610,24.78,20241112,14500,-51.72,20240214,5610,24.78,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241126,111207,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-130,5,-1.82,5222930,842,84200.00,7460,7460,6070,8190,6070,7130,6203.00,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,336,9.14,1.10,12,0.02,766.00,6389.00,14500,20240214,-51.72,5610,20241112,24.78,14500,-51.72,20240214,5610,24.78,20241112,14500,-51.72,20240214,5610,24.78,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241126,101217,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-1060,4,-14.87,1247530,197,19700.00,7460,7460,6070,8190,6070,7130,6332.64,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,291,7.92,0.95,12,0.00,766.00,6389.00,14500,20240214,-58.14,5610,20241112,8.20,14500,-58.14,20240214,5610,8.20,20241112,14500,-58.14,20240214,5610,8.20,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241126,091205,57,100.00,KONEX,,,N,N,N,N, ,N,7460,330,2,4.63,7460,1,100.00,7460,7460,7460,8190,6070,7130,7460.00,0.00,0,0,7130,7130,7130,7130,7130,7130,7130,24,1060,500,4560,10,1,4801581,358,9.74,1.17,12,0.00,766.00,6389.00,14500,20240214,-48.55,5610,20241112,32.98,14500,-48.55,20240214,5610,32.98,20241112,14500,-48.55,20240214,5610,32.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241125,161134,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241125,151157,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241125,141154,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20241101.csv b/279060/price/prices-20241101.csv index 0b91bdb31a5f..9025f62d82b0 100644 --- a/279060/price/prices-20241101.csv +++ b/279060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161148,57,100.00,KONEX,,,N,N,N,N, ,N,1528,-160,5,-9.48,5543639,3819,38190.00,1928,1928,1435,1941,1435,1688,1451.59,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,139,-7.45,764.00,12,0.04,-205.00,2.00,3480,20231117,-56.09,1313,20241125,16.37,3430,-55.45,20240117,1313,16.37,20241125,3430,-55.45,20240117,1313,16.37,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241126,151201,57,100.00,KONEX,,,N,N,N,N, ,N,1540,-148,5,-8.77,5526831,3808,38080.00,1928,1928,1435,1941,1435,1688,1451.37,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,140,-7.51,770.00,12,0.04,-205.00,2.00,3480,20231117,-55.75,1313,20241125,17.29,3430,-55.10,20240117,1313,17.29,20241125,3430,-55.10,20240117,1313,17.29,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241126,141202,57,100.00,KONEX,,,N,N,N,N, ,N,1540,-148,5,-8.77,5526831,3808,38080.00,1928,1928,1435,1941,1435,1688,1451.37,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,140,-7.51,770.00,12,0.04,-205.00,2.00,3480,20231117,-55.75,1313,20241125,17.29,3430,-55.10,20240117,1313,17.29,20241125,3430,-55.10,20240117,1313,17.29,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241126,131157,57,100.00,KONEX,,,N,N,N,N, ,N,1550,-138,5,-8.18,5342031,3688,36880.00,1928,1928,1435,1941,1435,1688,1448.49,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,141,-7.56,775.00,12,0.04,-205.00,2.00,3480,20231117,-55.46,1313,20241125,18.05,3430,-54.81,20240117,1313,18.05,20241125,3430,-54.81,20240117,1313,18.05,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241126,121205,57,100.00,KONEX,,,N,N,N,N, ,N,1450,-238,5,-14.10,4305181,2973,29730.00,1928,1928,1435,1941,1435,1688,1448.09,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,132,-7.07,725.00,12,0.03,-205.00,2.00,3480,20231117,-58.33,1313,20241125,10.43,3430,-57.73,20240117,1313,10.43,20241125,3430,-57.73,20240117,1313,10.43,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241126,111207,57,100.00,KONEX,,,N,N,N,N, ,N,1450,-238,5,-14.10,4293581,2965,29650.00,1928,1928,1435,1941,1435,1688,1448.09,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,132,-7.07,725.00,12,0.03,-205.00,2.00,3480,20231117,-58.33,1313,20241125,10.43,3430,-57.73,20240117,1313,10.43,20241125,3430,-57.73,20240117,1313,10.43,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241126,101217,57,100.00,KONEX,,,N,N,N,N, ,N,1450,-238,5,-14.10,4129281,2851,28510.00,1928,1928,1435,1941,1435,1688,1448.36,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,132,-7.07,725.00,12,0.03,-205.00,2.00,3480,20231117,-58.33,1313,20241125,10.43,3430,-57.73,20240117,1313,10.43,20241125,3430,-57.73,20240117,1313,10.43,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241126,091205,57,100.00,KONEX,,,N,N,N,N, ,N,1921,233,2,13.80,1453849,1002,10020.00,1928,1928,1450,1941,1435,1688,1450.95,0.00,0,0,1947,1817,1565,1435,1183,1691,1309,9,253,100,1080,1,1,9075076,174,-9.37,960.50,12,0.01,-205.00,2.00,3480,20231117,-44.80,1313,20241125,46.31,3430,-43.99,20240117,1313,46.31,20241125,3430,-43.99,20240117,1313,46.31,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241125,161134,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1688,193,2,12.91,15079,10,0.06,1695,1695,1313,1719,1271,1495,1507.90,0.00,0,0,1667,1581,1510,1424,1353,1545,1388,9,224,100,950,1,1,9075076,153,-8.23,844.00,12,0.00,-205.00,2.00,3480,20231117,-51.49,1313,20241125,28.56,3430,-50.79,20240117,1313,28.56,20241125,3430,-50.79,20240117,1313,28.56,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241125,151158,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1688,193,2,12.91,15079,10,0.06,1695,1695,1313,1719,1271,1495,1507.90,0.00,0,0,1667,1581,1510,1424,1353,1545,1388,9,224,100,950,1,1,9075076,153,-8.23,844.00,12,0.00,-205.00,2.00,3480,20231117,-51.49,1313,20241125,28.56,3430,-50.79,20240117,1313,28.56,20241125,3430,-50.79,20240117,1313,28.56,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241125,141154,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1688,193,2,12.91,15079,10,0.06,1695,1695,1313,1719,1271,1495,1507.90,0.00,0,0,1667,1581,1510,1424,1353,1545,1388,9,224,100,950,1,1,9075076,153,-8.23,844.00,12,0.00,-205.00,2.00,3480,20231117,-51.49,1313,20241125,28.56,3430,-50.79,20240117,1313,28.56,20241125,3430,-50.79,20240117,1313,28.56,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20241101.csv b/279600/price/prices-20241101.csv index fe209ee788e9..d8cfeb040059 100644 --- a/279600/price/prices-20241101.csv +++ b/279600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161149,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241126,151201,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241126,141202,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241126,131157,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241126,121205,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241126,111207,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241126,101218,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241126,091206,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241125,161135,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241125,151158,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241125,141154,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20241101.csv b/280360/price/prices-20241101.csv index b64ec9c0ef9c..ee422b8c1f7c 100644 --- a/280360/price/prices-20241101.csv +++ b/280360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161149,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,114200,3200,2,2.88,1928862600,17237,87.50,111000,114600,109400,144300,77700,111000,111902.45,13.96,0,1693,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10774,15.28,0.52,12,0.18,7476.00,220199.00,208500,20240618,-45.23,103000,20241115,10.87,208500,-45.23,20240618,103000,10.87,20241115,208500,-45.23,20240618,103000,10.87,20241115,0.11,N,280360,500,47 억,,1317332,N,N,22,N,00,N +20241126,151202,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,114400,3400,2,3.06,1797681600,16090,81.68,111000,114600,109400,144300,77700,111000,111726.64,13.96,0,2070,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10793,15.30,0.52,12,0.17,7476.00,220199.00,208500,20240618,-45.13,103000,20241115,11.07,208500,-45.13,20240618,103000,11.07,20241115,208500,-45.13,20240618,103000,11.07,20241115,0.11,N,280360,500,47 억,,1317332,N,N,7,N,00,N +20241126,141203,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112900,1900,2,1.71,1269647000,11453,58.14,111000,113000,109400,144300,77700,111000,110857.16,13.96,0,2548,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10652,15.10,0.51,12,0.12,7476.00,220199.00,208500,20240618,-45.85,103000,20241115,9.61,208500,-45.85,20240618,103000,9.61,20241115,208500,-45.85,20240618,103000,9.61,20241115,0.11,N,280360,500,47 억,,1317332,N,N,7,N,00,N +20241126,131157,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,111900,900,2,0.81,1024111000,9265,47.03,111000,112000,109400,144300,77700,111000,110535.46,13.96,0,1808,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10557,14.97,0.51,12,0.10,7476.00,220199.00,208500,20240618,-46.33,103000,20241115,8.64,208500,-46.33,20240618,103000,8.64,20241115,208500,-46.33,20240618,103000,8.64,20241115,0.11,N,280360,500,47 억,,1317332,N,N,7,N,00,N +20241126,121205,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,111700,700,2,0.63,913434800,8275,42.01,111000,112000,109400,144300,77700,111000,110384.87,13.96,0,1957,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10538,14.94,0.51,12,0.09,7476.00,220199.00,208500,20240618,-46.43,103000,20241115,8.45,208500,-46.43,20240618,103000,8.45,20241115,208500,-46.43,20240618,103000,8.45,20241115,0.11,N,280360,500,47 억,,1317332,N,N,7,N,00,N +20241126,111208,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,111100,100,2,0.09,745751700,6769,34.36,111000,111200,109400,144300,77700,111000,110171.62,13.96,0,1583,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10482,14.86,0.50,12,0.07,7476.00,220199.00,208500,20240618,-46.71,103000,20241115,7.86,208500,-46.71,20240618,103000,7.86,20241115,208500,-46.71,20240618,103000,7.86,20241115,0.11,N,280360,500,47 억,,1317332,N,N,7,N,00,N +20241126,101218,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,109700,-1300,5,-1.17,481153400,4379,22.23,111000,111000,109500,144300,77700,111000,109877.46,13.96,0,839,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10350,14.67,0.50,12,0.05,7476.00,220199.00,208500,20240618,-47.39,103000,20241115,6.50,208500,-47.39,20240618,103000,6.50,20241115,208500,-47.39,20240618,103000,6.50,20241115,0.11,N,280360,500,47 억,,1317332,N,N,7,N,00,N +20241126,091206,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,109700,-1300,5,-1.17,184857200,1679,8.52,111000,111000,109600,144300,77700,111000,110099.58,13.96,0,75,115600,113300,112100,109800,108600,112700,109200,47,33300,500,82140,100,1,9434574,10350,14.67,0.50,12,0.02,7476.00,220199.00,208500,20240618,-47.39,103000,20241115,6.50,208500,-47.39,20240618,103000,6.50,20241115,208500,-47.39,20240618,103000,6.50,20241115,0.11,N,280360,500,47 억,,1317332,N,N,7,N,00,N 20241125,161135,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,111000,-2600,5,-2.29,2200021200,19653,108.07,113600,114400,110900,147600,79600,113600,111944.24,13.97,0,-1539,118200,115900,114100,111800,110000,115000,110900,47,34000,500,84060,100,1,9434574,10472,14.85,0.50,12,0.21,7476.00,220199.00,208500,20240618,-46.76,103000,20241115,7.77,208500,-46.76,20240618,103000,7.77,20241115,208500,-46.76,20240618,103000,7.77,20241115,0.11,N,280360,500,47 억,,1318362,N,N,7,N,00,N 20241125,151158,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,111900,-1700,5,-1.50,1845098500,16458,90.50,113600,114400,110900,147600,79600,113600,112109.52,13.97,0,-486,118200,115900,114100,111800,110000,115000,110900,47,34000,500,84060,100,1,9434574,10557,14.97,0.51,12,0.17,7476.00,220199.00,208500,20240618,-46.33,103000,20241115,8.64,208500,-46.33,20240618,103000,8.64,20241115,208500,-46.33,20240618,103000,8.64,20241115,0.11,N,280360,500,47 억,,1318362,N,N,5,N,00,N 20241125,141155,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112200,-1400,5,-1.23,1417294000,12638,69.50,113600,114400,110900,147600,79600,113600,112145.43,13.97,0,61,118200,115900,114100,111800,110000,115000,110900,47,34000,500,84060,100,1,9434574,10586,15.01,0.51,12,0.13,7476.00,220199.00,208500,20240618,-46.19,103000,20241115,8.93,208500,-46.19,20240618,103000,8.93,20241115,208500,-46.19,20240618,103000,8.93,20241115,0.11,N,280360,500,47 억,,1318362,N,N,5,N,00,N diff --git a/281740/price/prices-20241101.csv b/281740/price/prices-20241101.csv index 56ceed1989db..b5b07b496abd 100644 --- a/281740/price/prices-20241101.csv +++ b/281740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161149,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12690,160,2,1.28,2901412090,227662,86.36,12650,13050,12590,16280,8780,12530,12744.40,6.99,0,-61581,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8341,34.58,7.59,12,0.35,367.00,1671.00,33100,20240311,-61.66,10900,20231117,16.42,33100,-61.66,20240311,11060,14.74,20241115,33100,-61.66,20240311,11060,14.74,20241115,1.45,N,281740,100,65 억,,4596627,N,N,427,N,00,N +20241126,151202,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12690,160,2,1.28,2786349970,218592,82.92,12650,13050,12590,16280,8780,12530,12746.81,6.99,0,-62136,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8341,34.58,7.59,12,0.33,367.00,1671.00,33100,20240311,-61.66,10900,20231117,16.42,33100,-61.66,20240311,11060,14.74,20241115,33100,-61.66,20240311,11060,14.74,20241115,1.45,N,281740,100,65 억,,4596627,N,N,705,N,00,N +20241126,141203,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12680,150,2,1.20,2596753810,203644,77.25,12650,13050,12590,16280,8780,12530,12751.44,6.99,0,-59799,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8335,34.55,7.59,12,0.31,367.00,1671.00,33100,20240311,-61.69,10900,20231117,16.33,33100,-61.69,20240311,11060,14.65,20241115,33100,-61.69,20240311,11060,14.65,20241115,1.45,N,281740,100,65 억,,4596627,N,N,705,N,00,N +20241126,131158,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12710,180,2,1.44,2345526750,183885,69.76,12650,13050,12590,16280,8780,12530,12755.40,6.99,0,-55753,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8354,34.63,7.61,12,0.28,367.00,1671.00,33100,20240311,-61.60,10900,20231117,16.61,33100,-61.60,20240311,11060,14.92,20241115,33100,-61.60,20240311,11060,14.92,20241115,1.45,N,281740,100,65 억,,4596627,N,N,705,N,00,N +20241126,121206,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12630,100,2,0.80,1993937350,156142,59.23,12650,13050,12590,16280,8780,12530,12770.03,6.99,0,-49257,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8302,34.41,7.56,12,0.24,367.00,1671.00,33100,20240311,-61.84,10900,20231117,15.87,33100,-61.84,20240311,11060,14.20,20241115,33100,-61.84,20240311,11060,14.20,20241115,1.45,N,281740,100,65 억,,4596627,N,N,705,N,00,N +20241126,111208,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12670,140,2,1.12,1812468470,141779,53.78,12650,13050,12590,16280,8780,12530,12783.76,6.99,0,-44257,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8328,34.52,7.58,12,0.22,367.00,1671.00,33100,20240311,-61.72,10900,20231117,16.24,33100,-61.72,20240311,11060,14.56,20241115,33100,-61.72,20240311,11060,14.56,20241115,1.45,N,281740,100,65 억,,4596627,N,N,705,N,00,N +20241126,101218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12690,160,2,1.28,1587880180,124084,47.07,12650,13050,12590,16280,8780,12530,12796.82,6.99,0,-40811,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8341,34.58,7.59,12,0.19,367.00,1671.00,33100,20240311,-61.66,10900,20231117,16.42,33100,-61.66,20240311,11060,14.74,20241115,33100,-61.66,20240311,11060,14.74,20241115,1.45,N,281740,100,65 억,,4596627,N,N,705,N,00,N +20241126,091206,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12970,440,2,3.51,698398420,54320,20.61,12650,13050,12600,16280,8780,12530,12857.11,6.99,0,-9559,13243,12886,12333,11976,11423,13065,12155,66,3750,100,9020,10,1,65730548,8525,35.34,7.76,12,0.08,367.00,1671.00,33100,20240311,-60.82,10900,20231117,18.99,33100,-60.82,20240311,11060,17.27,20241115,33100,-60.82,20240311,11060,17.27,20241115,1.45,N,281740,100,65 억,,4596627,N,N,705,N,00,N 20241125,161135,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12530,810,2,6.91,3236842080,261468,140.39,11780,12690,11780,15230,8210,11720,12379.58,6.98,0,34700,12153,11936,11773,11556,11393,12045,11665,66,3510,100,8430,10,1,65730548,8236,34.14,7.50,12,0.40,367.00,1671.00,33100,20240311,-62.15,10900,20231117,14.95,33100,-62.15,20240311,11060,13.29,20241115,33100,-62.15,20240311,11060,13.29,20241115,1.46,N,281740,100,65 억,,4585009,N,N,705,N,00,N 20241125,151159,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12530,810,2,6.91,3059779860,247331,132.80,11780,12690,11780,15230,8210,11720,12371.29,6.98,0,31948,12153,11936,11773,11556,11393,12045,11665,66,3510,100,8430,10,1,65730548,8236,34.14,7.50,12,0.38,367.00,1671.00,33100,20240311,-62.15,10900,20231117,14.95,33100,-62.15,20240311,11060,13.29,20241115,33100,-62.15,20240311,11060,13.29,20241115,1.46,N,281740,100,65 억,,4585009,N,N,271,N,00,N 20241125,141155,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12520,800,2,6.83,2830560340,229025,122.97,11780,12690,11780,15230,8210,11720,12359.28,6.98,0,26860,12153,11936,11773,11556,11393,12045,11665,66,3510,100,8430,10,1,65730548,8229,34.11,7.49,12,0.35,367.00,1671.00,33100,20240311,-62.18,10900,20231117,14.86,33100,-62.18,20240311,11060,13.20,20241115,33100,-62.18,20240311,11060,13.20,20241115,1.46,N,281740,100,65 억,,4585009,N,N,271,N,00,N diff --git a/281820/price/prices-20241101.csv b/281820/price/prices-20241101.csv index 9b4efd11f979..969f9771b44b 100644 --- a/281820/price/prices-20241101.csv +++ b/281820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161150,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33250,1200,2,3.74,1475735800,44837,63.05,32100,33450,31550,41650,22450,32050,32912.67,12.53,0,-673,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6936,21.88,1.50,12,0.21,1520.00,22179.00,59000,20240711,-43.64,23300,20231120,42.70,59000,-43.64,20240711,27000,23.15,20240102,59000,-43.64,20240711,25000,33.00,20231221,0.63,N,281820,500,104 억,,2613396,N,N,811,N,00,N +20241126,151202,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33300,1250,2,3.90,1408647350,42821,60.22,32100,33450,31550,41650,22450,32050,32896.18,12.53,0,-874,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6947,21.91,1.50,12,0.21,1520.00,22179.00,59000,20240711,-43.56,23300,20231120,42.92,59000,-43.56,20240711,27000,23.33,20240102,59000,-43.56,20240711,25000,33.20,20231221,0.63,N,281820,500,104 억,,2613396,N,N,489,N,00,N +20241126,141203,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33400,1350,2,4.21,1226700100,37354,52.53,32100,33450,31550,41650,22450,32050,32839.86,12.53,0,593,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6968,21.97,1.51,12,0.18,1520.00,22179.00,59000,20240711,-43.39,23300,20231120,43.35,59000,-43.39,20240711,27000,23.70,20240102,59000,-43.39,20240711,25000,33.60,20231221,0.63,N,281820,500,104 억,,2613396,N,N,489,N,00,N +20241126,131158,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33300,1250,2,3.90,1069871100,32649,45.91,32100,33300,31550,41650,22450,32050,32768.88,12.53,0,1511,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6947,21.91,1.50,12,0.16,1520.00,22179.00,59000,20240711,-43.56,23300,20231120,42.92,59000,-43.56,20240711,27000,23.33,20240102,59000,-43.56,20240711,25000,33.20,20231221,0.63,N,281820,500,104 억,,2613396,N,N,489,N,00,N +20241126,121206,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33150,1100,2,3.43,843250800,25812,36.30,32100,33300,31550,41650,22450,32050,32668.94,12.53,0,-834,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6916,21.81,1.49,12,0.12,1520.00,22179.00,59000,20240711,-43.81,23300,20231120,42.27,59000,-43.81,20240711,27000,22.78,20240102,59000,-43.81,20240711,25000,32.60,20231221,0.63,N,281820,500,104 억,,2613396,N,N,489,N,00,N +20241126,111208,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33050,1000,2,3.12,737521950,22618,31.81,32100,33300,31550,41650,22450,32050,32607.74,12.53,0,86,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6895,21.74,1.49,12,0.11,1520.00,22179.00,59000,20240711,-43.98,23300,20231120,41.85,59000,-43.98,20240711,27000,22.41,20240102,59000,-43.98,20240711,25000,32.20,20231221,0.63,N,281820,500,104 억,,2613396,N,N,489,N,00,N +20241126,101219,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32900,850,2,2.65,480195600,14827,20.85,32100,32950,31550,41650,22450,32050,32386.57,12.53,0,-620,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6863,21.64,1.48,12,0.07,1520.00,22179.00,59000,20240711,-44.24,23300,20231120,41.20,59000,-44.24,20240711,27000,21.85,20240102,59000,-44.24,20240711,25000,31.60,20231221,0.63,N,281820,500,104 억,,2613396,N,N,489,N,00,N +20241126,091206,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31800,-250,5,-0.78,96460200,3011,4.23,32100,32300,31550,41650,22450,32050,32035.93,12.53,0,-185,33483,32766,31783,31066,30083,33125,31425,104,9600,500,22430,50,1,20861556,6634,20.92,1.43,12,0.01,1520.00,22179.00,59000,20240711,-46.10,23300,20231120,36.48,59000,-46.10,20240711,27000,17.78,20240102,59000,-46.10,20240711,25000,27.20,20231221,0.63,N,281820,500,104 억,,2613396,N,N,489,N,00,N 20241125,161135,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32050,1050,2,3.39,2243860000,71080,91.53,31200,32500,30800,40300,21700,31000,31568.09,12.46,0,19430,32766,31882,31416,30532,30066,31650,30300,104,9300,500,21700,50,1,20861556,6686,21.09,1.45,12,0.34,1520.00,22179.00,59000,20240711,-45.68,22700,20231116,41.19,59000,-45.68,20240711,27000,18.70,20240102,59000,-45.68,20240711,25000,28.20,20231221,0.64,N,281820,500,104 억,,2599825,N,N,489,N,00,N 20241125,151159,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32400,1400,2,4.52,1840977600,58548,75.39,31200,32500,30800,40300,21700,31000,31443.90,12.46,0,21605,32766,31882,31416,30532,30066,31650,30300,104,9300,500,21700,50,1,20861556,6759,21.32,1.46,12,0.28,1520.00,22179.00,59000,20240711,-45.08,22700,20231116,42.73,59000,-45.08,20240711,27000,20.00,20240102,59000,-45.08,20240711,25000,29.60,20231221,0.64,N,281820,500,104 억,,2599825,N,N,193,N,00,N 20241125,141155,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31850,850,2,2.74,1427194400,45659,58.79,31200,32000,30800,40300,21700,31000,31257.68,12.46,0,16879,32766,31882,31416,30532,30066,31650,30300,104,9300,500,21700,50,1,20861556,6644,20.95,1.44,12,0.22,1520.00,22179.00,59000,20240711,-46.02,22700,20231116,40.31,59000,-46.02,20240711,27000,17.96,20240102,59000,-46.02,20240711,25000,27.40,20231221,0.64,N,281820,500,104 억,,2599825,N,N,193,N,00,N diff --git a/282330/price/prices-20241101.csv b/282330/price/prices-20241101.csv index 59494ee26282..e9dc8dd83ecd 100644 --- a/282330/price/prices-20241101.csv +++ b/282330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161150,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107000,200,2,0.19,2959252400,27720,128.13,106100,108200,106000,138800,74800,106800,106755.13,31.86,0,8540,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18494,9.44,1.72,12,0.16,11331.00,62265.00,147800,20240116,-27.60,99000,20240705,8.08,147800,-27.60,20240116,99000,8.08,20240705,147800,-27.60,20240116,99000,8.08,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,93,N,00,N +20241126,151202,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106700,-100,5,-0.09,2754127800,25801,119.26,106100,108200,106000,138800,74800,106800,106745.00,31.86,0,7634,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18442,9.42,1.71,12,0.15,11331.00,62265.00,147800,20240116,-27.81,99000,20240705,7.78,147800,-27.81,20240116,99000,7.78,20240705,147800,-27.81,20240116,99000,7.78,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,115,N,00,N +20241126,141204,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106100,-700,5,-0.66,2338076800,21890,101.18,106100,108200,106000,138800,74800,106800,106810.27,31.86,0,6519,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18338,9.36,1.70,12,0.13,11331.00,62265.00,147800,20240116,-28.21,99000,20240705,7.17,147800,-28.21,20240116,99000,7.17,20240705,147800,-28.21,20240116,99000,7.17,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,115,N,00,N +20241126,131158,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106600,-200,5,-0.19,2059832400,19270,89.07,106100,108200,106100,138800,74800,106800,106893.22,31.86,0,5802,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18425,9.41,1.71,12,0.11,11331.00,62265.00,147800,20240116,-27.88,99000,20240705,7.68,147800,-27.88,20240116,99000,7.68,20240705,147800,-27.88,20240116,99000,7.68,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,115,N,00,N +20241126,121206,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106600,-200,5,-0.19,1782990000,16673,77.07,106100,108200,106100,138800,74800,106800,106938.76,31.86,0,4639,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18425,9.41,1.71,12,0.10,11331.00,62265.00,147800,20240116,-27.88,99000,20240705,7.68,147800,-27.88,20240116,99000,7.68,20240705,147800,-27.88,20240116,99000,7.68,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,115,N,00,N +20241126,111209,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106600,-200,5,-0.19,1358626300,12684,58.63,106100,108200,106100,138800,74800,106800,107113.39,31.86,0,3228,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18425,9.41,1.71,12,0.07,11331.00,62265.00,147800,20240116,-27.88,99000,20240705,7.68,147800,-27.88,20240116,99000,7.68,20240705,147800,-27.88,20240116,99000,7.68,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,115,N,00,N +20241126,101219,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107000,200,2,0.19,971255400,9046,41.81,106100,108200,106100,138800,74800,106800,107368.49,31.86,0,2225,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18494,9.44,1.72,12,0.05,11331.00,62265.00,147800,20240116,-27.60,99000,20240705,8.08,147800,-27.60,20240116,99000,8.08,20240705,147800,-27.60,20240116,99000,8.08,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,115,N,00,N +20241126,091207,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107200,400,2,0.37,233619600,2191,10.13,106100,107500,106100,138800,74800,106800,106626.93,31.86,0,-261,109200,108000,106900,105700,104600,107450,105150,173,32000,1000,81160,100,1,17283906,18528,9.46,1.72,12,0.01,11331.00,62265.00,147800,20240116,-27.47,99000,20240705,8.28,147800,-27.47,20240116,99000,8.28,20240705,147800,-27.47,20240116,99000,8.28,20240705,0.18,N,282330,1000,172 억,,5506222,N,N,115,N,00,N 20241125,161136,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106800,-1200,5,-1.11,2311339100,21620,190.59,108100,108100,105800,140400,75600,108000,106907.49,31.90,0,4033,111266,109632,108366,106732,105466,109000,106100,173,32400,1000,82080,100,1,17283906,18459,9.43,1.72,12,0.13,11331.00,62265.00,147800,20240116,-27.74,99000,20240705,7.88,147800,-27.74,20240116,99000,7.88,20240705,147800,-27.74,20240116,99000,7.88,20240705,0.18,N,282330,1000,172 억,,5513237,N,N,115,N,00,N 20241125,151159,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106900,-1100,5,-1.02,1750033300,16365,144.26,108100,108100,105800,140400,75600,108000,106937.57,31.90,0,2497,111266,109632,108366,106732,105466,109000,106100,173,32400,1000,82080,100,1,17283906,18476,9.43,1.72,12,0.09,11331.00,62265.00,147800,20240116,-27.67,99000,20240705,7.98,147800,-27.67,20240116,99000,7.98,20240705,147800,-27.67,20240116,99000,7.98,20240705,0.18,N,282330,1000,172 억,,5513237,N,N,2,N,00,N 20241125,141156,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107000,-1000,5,-0.93,1484582500,13884,122.39,108100,108100,105800,140400,75600,108000,106927.58,31.90,0,1473,111266,109632,108366,106732,105466,109000,106100,173,32400,1000,82080,100,1,17283906,18494,9.44,1.72,12,0.08,11331.00,62265.00,147800,20240116,-27.60,99000,20240705,8.08,147800,-27.60,20240116,99000,8.08,20240705,147800,-27.60,20240116,99000,8.08,20240705,0.18,N,282330,1000,172 억,,5513237,N,N,2,N,00,N diff --git a/282720/price/prices-20241101.csv b/282720/price/prices-20241101.csv index 4291e556e827..de774960377c 100644 --- a/282720/price/prices-20241101.csv +++ b/282720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161150,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8870,-10,5,-0.11,355459190,40026,77.75,8930,9150,8810,11540,6220,8880,8880.71,1.28,0,1196,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1075,5.26,0.99,12,0.33,1687.00,8943.00,18300,20240527,-51.53,8000,20241118,10.88,18300,-51.53,20240527,8000,10.88,20241118,18300,-51.53,20240527,8000,10.88,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N +20241126,151203,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8880,0,3,0.00,336097330,37844,73.51,8930,9150,8810,11540,6220,8880,8881.13,1.28,0,373,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1076,5.26,0.99,12,0.31,1687.00,8943.00,18300,20240527,-51.48,8000,20241118,11.00,18300,-51.48,20240527,8000,11.00,20241118,18300,-51.48,20240527,8000,11.00,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N +20241126,141204,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8840,-40,5,-0.45,289143360,32559,63.24,8930,9150,8810,11540,6220,8880,8880.60,1.28,0,-3310,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1071,5.24,0.99,12,0.27,1687.00,8943.00,18300,20240527,-51.69,8000,20241118,10.50,18300,-51.69,20240527,8000,10.50,20241118,18300,-51.69,20240527,8000,10.50,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N +20241126,131159,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8880,0,3,0.00,230919980,25982,50.47,8930,9150,8820,11540,6220,8880,8887.71,1.28,0,2031,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1076,5.26,0.99,12,0.21,1687.00,8943.00,18300,20240527,-51.48,8000,20241118,11.00,18300,-51.48,20240527,8000,11.00,20241118,18300,-51.48,20240527,8000,11.00,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N +20241126,121207,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8920,40,2,0.45,197821130,22261,43.24,8930,9150,8820,11540,6220,8880,8886.46,1.28,0,4229,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1081,5.29,1.00,12,0.18,1687.00,8943.00,18300,20240527,-51.26,8000,20241118,11.50,18300,-51.26,20240527,8000,11.50,20241118,18300,-51.26,20240527,8000,11.50,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N +20241126,111209,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8910,30,2,0.34,182142960,20500,39.82,8930,9150,8820,11540,6220,8880,8885.04,1.28,0,4398,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1080,5.28,1.00,12,0.17,1687.00,8943.00,18300,20240527,-51.31,8000,20241118,11.38,18300,-51.31,20240527,8000,11.38,20241118,18300,-51.31,20240527,8000,11.38,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N +20241126,101219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8860,-20,5,-0.23,165928110,18678,36.28,8930,9150,8820,11540,6220,8880,8883.62,1.28,0,3308,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1074,5.25,0.99,12,0.15,1687.00,8943.00,18300,20240527,-51.58,8000,20241118,10.75,18300,-51.58,20240527,8000,10.75,20241118,18300,-51.58,20240527,8000,10.75,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N +20241126,091207,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8860,-20,5,-0.23,46851180,5277,10.25,8930,9010,8820,11540,6220,8880,8878.36,1.28,0,-2237,9200,9040,8780,8620,8360,9120,8700,61,2660,500,5680,10,1,12119500,1074,5.25,0.99,12,0.04,1687.00,8943.00,18300,20240527,-51.58,8000,20241118,10.75,18300,-51.58,20240527,8000,10.75,20241118,18300,-51.58,20240527,8000,10.75,20241118,2.63,N,282720,500,60 억,,155011,N,N,0,N,00,N 20241125,161136,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8880,370,2,4.35,453878090,51294,139.71,8520,8940,8520,11060,5960,8510,8848.55,1.22,0,7095,8936,8722,8546,8332,8156,8830,8440,61,2550,500,5440,10,1,12119500,1076,5.26,0.99,12,0.42,1687.00,8943.00,18300,20240527,-51.48,8000,20241118,11.00,18300,-51.48,20240527,8000,11.00,20241118,18300,-51.48,20240527,8000,11.00,20241118,2.62,N,282720,500,60 억,,147970,N,N,0,N,00,N 20241125,151200,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8880,370,2,4.35,445128940,50309,137.03,8520,8940,8520,11060,5960,8510,8847.90,1.22,0,7019,8936,8722,8546,8332,8156,8830,8440,61,2550,500,5440,10,1,12119500,1076,5.26,0.99,12,0.42,1687.00,8943.00,18300,20240527,-51.48,8000,20241118,11.00,18300,-51.48,20240527,8000,11.00,20241118,18300,-51.48,20240527,8000,11.00,20241118,2.62,N,282720,500,60 억,,147970,N,N,0,N,00,N 20241125,141156,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8840,330,2,3.88,390085380,44085,120.08,8520,8940,8520,11060,5960,8510,8848.48,1.22,0,3836,8936,8722,8546,8332,8156,8830,8440,61,2550,500,5440,10,1,12119500,1071,5.24,0.99,12,0.36,1687.00,8943.00,18300,20240527,-51.69,8000,20241118,10.50,18300,-51.69,20240527,8000,10.50,20241118,18300,-51.69,20240527,8000,10.50,20241118,2.62,N,282720,500,60 억,,147970,N,N,0,N,00,N diff --git a/282880/price/prices-20241101.csv b/282880/price/prices-20241101.csv index faba59c69dd9..8dc606ea9318 100644 --- a/282880/price/prices-20241101.csv +++ b/282880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161151,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14710,50,2,0.34,1086340000,73692,97.82,14900,15000,14440,19050,10270,14660,14741.63,1.53,0,-12804,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1639,13.67,0.97,12,0.66,1076.00,15152.00,29450,20240223,-50.05,12940,20240909,13.68,29450,-50.05,20240223,12940,13.68,20240909,29450,-50.05,20240223,12940,13.68,20240909,3.81,N,282880,500,55 억,,170174,N,N,6,N,00,N +20241126,151203,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14720,60,2,0.41,1060987370,71967,95.53,14900,15000,14440,19050,10270,14660,14742.69,1.53,0,-12275,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1640,13.68,0.97,12,0.65,1076.00,15152.00,29450,20240223,-50.02,12940,20240909,13.76,29450,-50.02,20240223,12940,13.76,20240909,29450,-50.02,20240223,12940,13.76,20240909,3.81,N,282880,500,55 억,,170174,N,N,0,N,00,N +20241126,141204,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14570,-90,5,-0.61,989281400,67068,89.03,14900,15000,14440,19050,10270,14660,14750.42,1.53,0,-13202,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1623,13.54,0.96,12,0.60,1076.00,15152.00,29450,20240223,-50.53,12940,20240909,12.60,29450,-50.53,20240223,12940,12.60,20240909,29450,-50.53,20240223,12940,12.60,20240909,3.81,N,282880,500,55 억,,170174,N,N,0,N,00,N +20241126,131159,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14550,-110,5,-0.75,925425450,62667,83.18,14900,15000,14550,19050,10270,14660,14767.35,1.53,0,-13459,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1621,13.52,0.96,12,0.56,1076.00,15152.00,29450,20240223,-50.59,12940,20240909,12.44,29450,-50.59,20240223,12940,12.44,20240909,29450,-50.59,20240223,12940,12.44,20240909,3.81,N,282880,500,55 억,,170174,N,N,0,N,00,N +20241126,121207,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14620,-40,5,-0.27,727200840,49135,65.22,14900,15000,14600,19050,10270,14660,14800.06,1.53,0,-9639,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1629,13.59,0.96,12,0.44,1076.00,15152.00,29450,20240223,-50.36,12940,20240909,12.98,29450,-50.36,20240223,12940,12.98,20240909,29450,-50.36,20240223,12940,12.98,20240909,3.81,N,282880,500,55 억,,170174,N,N,0,N,00,N +20241126,111209,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14660,0,3,0.00,686933050,46384,61.57,14900,15000,14600,19050,10270,14660,14809.70,1.53,0,-9598,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1633,13.62,0.97,12,0.42,1076.00,15152.00,29450,20240223,-50.22,12940,20240909,13.29,29450,-50.22,20240223,12940,13.29,20240909,29450,-50.22,20240223,12940,13.29,20240909,3.81,N,282880,500,55 억,,170174,N,N,0,N,00,N +20241126,101220,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14730,70,2,0.48,553390390,37283,49.49,14900,15000,14670,19050,10270,14660,14842.97,1.53,0,-12166,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1641,13.69,0.97,12,0.33,1076.00,15152.00,29450,20240223,-49.98,12940,20240909,13.83,29450,-49.98,20240223,12940,13.83,20240909,29450,-49.98,20240223,12940,13.83,20240909,3.81,N,282880,500,55 억,,170174,N,N,0,N,00,N +20241126,091207,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14880,220,2,1.50,189974350,12827,17.03,14900,14980,14680,19050,10270,14660,14810.51,1.53,0,-4584,15100,14880,14570,14350,14040,14990,14460,56,4390,500,10550,10,1,11141807,1658,13.83,0.98,12,0.12,1076.00,15152.00,29450,20240223,-49.47,12940,20240909,14.99,29450,-49.47,20240223,12940,14.99,20240909,29450,-49.47,20240223,12940,14.99,20240909,3.81,N,282880,500,55 억,,170174,N,N,0,N,00,N 20241125,161136,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14660,520,2,3.68,1070267530,73257,122.29,14350,14790,14260,18380,9900,14140,14609.18,1.41,0,13114,14653,14396,14213,13956,13773,14525,14085,56,4240,500,10180,10,1,11141807,1633,13.62,0.97,12,0.66,1076.00,15152.00,29450,20240223,-50.22,12940,20240909,13.29,29450,-50.22,20240223,12940,13.29,20240909,29450,-50.22,20240223,12940,13.29,20240909,3.84,N,282880,500,55 억,,157596,N,N,5,N,00,N 20241125,151200,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14750,610,2,4.31,1013192420,69368,115.80,14350,14790,14260,18380,9900,14140,14606.05,1.41,0,11761,14653,14396,14213,13956,13773,14525,14085,56,4240,500,10180,10,1,11141807,1643,13.71,0.97,12,0.62,1076.00,15152.00,29450,20240223,-49.92,12940,20240909,13.99,29450,-49.92,20240223,12940,13.99,20240909,29450,-49.92,20240223,12940,13.99,20240909,3.84,N,282880,500,55 억,,157596,N,N,5,N,00,N 20241125,141156,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14650,510,2,3.61,900168460,61665,102.94,14350,14790,14260,18380,9900,14140,14597.72,1.41,0,6451,14653,14396,14213,13956,13773,14525,14085,56,4240,500,10180,10,1,11141807,1632,13.62,0.97,12,0.55,1076.00,15152.00,29450,20240223,-50.25,12940,20240909,13.21,29450,-50.25,20240223,12940,13.21,20240909,29450,-50.25,20240223,12940,13.21,20240909,3.84,N,282880,500,55 억,,157596,N,N,5,N,00,N diff --git a/283100/price/prices-20241101.csv b/283100/price/prices-20241101.csv index 5ae7269db7d9..2ce9a06b8de7 100644 --- a/283100/price/prices-20241101.csv +++ b/283100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161151,57,100.00,KONEX,,,N,N,N,N, ,N,596,32,2,5.67,2980,5,2.49,596,596,596,648,480,564,596.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241126,151203,57,100.00,KONEX,,,N,N,N,N, ,N,596,32,2,5.67,2980,5,2.49,596,596,596,648,480,564,596.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241126,141205,57,100.00,KONEX,,,N,N,N,N, ,N,596,32,2,5.67,2980,5,2.49,596,596,596,648,480,564,596.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241126,131159,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,0,0,0.00,0,0,0,648,480,564,0.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241126,121207,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,0,0,0.00,0,0,0,648,480,564,0.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241126,111210,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,0,0,0.00,0,0,0,648,480,564,0.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241126,101220,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,0,0,0.00,0,0,0,648,480,564,0.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241126,091208,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,0,0,0.00,0,0,0,648,480,564,0.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241125,161137,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,113364,201,558.33,564,564,564,648,480,564,564.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241125,151200,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,2820,5,13.89,564,564,564,648,480,564,564.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241125,141157,57,100.00,KONEX,,,N,N,N,N, ,N,564,0,3,0.00,2820,5,13.89,564,564,564,648,480,564,564.00,0.00,0,0,564,564,564,564,564,564,564,33,84,500,330,1,1,6564899,37,-0.93,-0.44,12,0.00,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20241101.csv b/284620/price/prices-20241101.csv index 32b4002ef5d4..a3cfcd52ccaa 100644 --- a/284620/price/prices-20241101.csv +++ b/284620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3280,-160,5,-4.65,637572535,195463,109.78,3450,3540,3185,4470,2410,3440,3261.82,2.21,0,5243,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,924,-6.01,7.75,12,0.69,-546.00,423.00,7100,20240702,-53.80,2275,20240416,44.18,7100,-53.80,20240702,2275,44.18,20240416,7100,-53.80,20240702,2275,44.18,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N +20241126,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,-170,5,-4.94,628642310,192738,108.25,3450,3540,3185,4470,2410,3440,3261.64,2.21,0,6456,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,922,-5.99,7.73,12,0.68,-546.00,423.00,7100,20240702,-53.94,2275,20240416,43.74,7100,-53.94,20240702,2275,43.74,20240416,7100,-53.94,20240702,2275,43.74,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N +20241126,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,-195,5,-5.67,592769610,181748,102.08,3450,3540,3185,4470,2410,3440,3261.49,2.21,0,10003,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,914,-5.94,7.67,12,0.64,-546.00,423.00,7100,20240702,-54.30,2275,20240416,42.64,7100,-54.30,20240702,2275,42.64,20240416,7100,-54.30,20240702,2275,42.64,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N +20241126,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-225,5,-6.54,564011615,172767,97.04,3450,3540,3190,4470,2410,3440,3264.58,2.21,0,11274,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,906,-5.89,7.60,12,0.61,-546.00,423.00,7100,20240702,-54.72,2275,20240416,41.32,7100,-54.72,20240702,2275,41.32,20240416,7100,-54.72,20240702,2275,41.32,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N +20241126,121207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,-155,5,-4.51,485039080,148190,83.23,3450,3540,3190,4470,2410,3440,3273.09,2.21,0,9887,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,926,-6.02,7.77,12,0.53,-546.00,423.00,7100,20240702,-53.73,2275,20240416,44.40,7100,-53.73,20240702,2275,44.40,20240416,7100,-53.73,20240702,2275,44.40,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N +20241126,111210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-200,5,-5.81,372855990,113380,63.68,3450,3540,3230,4470,2410,3440,3288.55,2.21,0,12870,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,913,-5.93,7.66,12,0.40,-546.00,423.00,7100,20240702,-54.37,2275,20240416,42.42,7100,-54.37,20240702,2275,42.42,20240416,7100,-54.37,20240702,2275,42.42,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N +20241126,101220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-130,5,-3.78,242947370,73675,41.38,3450,3540,3250,4470,2410,3440,3297.56,2.21,0,11329,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,933,-6.06,7.83,12,0.26,-546.00,423.00,7100,20240702,-53.38,2275,20240416,45.49,7100,-53.38,20240702,2275,45.49,20240416,7100,-53.38,20240702,2275,45.49,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N +20241126,091208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-80,5,-2.33,20759295,6155,3.46,3450,3540,3340,4470,2410,3440,3372.75,2.21,0,158,3820,3630,3465,3275,3110,3547,3192,141,1030,500,2330,5,1,28180793,947,-6.15,7.94,12,0.02,-546.00,423.00,7100,20240702,-52.68,2275,20240416,47.69,7100,-52.68,20240702,2275,47.69,20240416,7100,-52.68,20240702,2275,47.69,20240416,0.05,N,284620,500,140 억,,623976,N,N,0,N,00,N 20241125,161137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-145,5,-4.04,626314690,178007,166.29,3655,3655,3300,4660,2510,3585,3518.50,2.23,0,-4117,3845,3715,3635,3505,3425,3675,3465,141,1075,500,2430,5,1,28180793,969,-6.30,8.13,12,0.63,-546.00,423.00,7100,20240702,-51.55,2275,20240416,51.21,7100,-51.55,20240702,2275,51.21,20240416,7100,-51.55,20240702,2275,51.21,20240416,0.05,N,284620,500,140 억,,628093,N,N,0,N,00,N 20241125,151200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3435,-150,5,-4.18,604037455,171523,160.23,3655,3655,3300,4660,2510,3585,3521.61,2.23,0,-3200,3845,3715,3635,3505,3425,3675,3465,141,1075,500,2430,5,1,28180793,968,-6.29,8.12,12,0.61,-546.00,423.00,7100,20240702,-51.62,2275,20240416,50.99,7100,-51.62,20240702,2275,50.99,20240416,7100,-51.62,20240702,2275,50.99,20240416,0.05,N,284620,500,140 억,,628093,N,N,0,N,00,N 20241125,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-95,5,-2.65,436841200,122882,114.79,3655,3655,3490,4660,2510,3585,3554.96,2.23,0,-4294,3845,3715,3635,3505,3425,3675,3465,141,1075,500,2430,5,1,28180793,984,-6.39,8.25,12,0.44,-546.00,423.00,7100,20240702,-50.85,2275,20240416,53.41,7100,-50.85,20240702,2275,53.41,20240416,7100,-50.85,20240702,2275,53.41,20240416,0.05,N,284620,500,140 억,,628093,N,N,0,N,00,N diff --git a/284740/price/prices-20241101.csv b/284740/price/prices-20241101.csv index 0b26abba3af1..6360c2929a4b 100644 --- a/284740/price/prices-20241101.csv +++ b/284740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161151,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,450,2,2.18,429705350,20530,57.26,20600,21100,20550,26750,14450,20600,20930.59,6.19,0,4594,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4723,4.22,0.58,12,0.09,4990.00,35987.00,24400,20240627,-13.73,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.37,N,284740,100,22 억,,1389581,N,N,111,N,00,N +20241126,151204,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21000,400,2,1.94,412171250,19695,54.93,20600,21100,20550,26750,14450,20600,20927.71,6.19,0,4907,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4712,4.21,0.58,12,0.09,4990.00,35987.00,24400,20240627,-13.93,19730,20240805,6.44,24400,-13.93,20240627,19730,6.44,20240805,24400,-13.93,20240627,19730,6.44,20240805,0.37,N,284740,100,22 억,,1389581,N,N,119,N,00,N +20241126,141205,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,450,2,2.18,337158950,16126,44.98,20600,21100,20550,26750,14450,20600,20907.79,6.19,0,5978,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4723,4.22,0.58,12,0.07,4990.00,35987.00,24400,20240627,-13.73,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.37,N,284740,100,22 억,,1389581,N,N,119,N,00,N +20241126,131200,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,300,2,1.46,216955800,10395,28.99,20600,21000,20550,26750,14450,20600,20871.17,6.19,0,3294,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4689,4.19,0.58,12,0.05,4990.00,35987.00,24400,20240627,-14.34,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.37,N,284740,100,22 억,,1389581,N,N,119,N,00,N +20241126,121208,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,300,2,1.46,171491450,8219,22.92,20600,21000,20550,26750,14450,20600,20865.25,6.19,0,3076,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4689,4.19,0.58,12,0.04,4990.00,35987.00,24400,20240627,-14.34,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.37,N,284740,100,22 억,,1389581,N,N,119,N,00,N +20241126,111210,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20950,350,2,1.70,111069000,5327,14.86,20600,21000,20550,26750,14450,20600,20850.20,6.19,0,2096,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4701,4.20,0.58,12,0.02,4990.00,35987.00,24400,20240627,-14.14,19730,20240805,6.18,24400,-14.14,20240627,19730,6.18,20240805,24400,-14.14,20240627,19730,6.18,20240805,0.37,N,284740,100,22 억,,1389581,N,N,119,N,00,N +20241126,101221,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,300,2,1.46,67355800,3241,9.04,20600,20950,20550,26750,14450,20600,20782.41,6.19,0,1528,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4689,4.19,0.58,12,0.01,4990.00,35987.00,24400,20240627,-14.34,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.37,N,284740,100,22 억,,1389581,N,N,119,N,00,N +20241126,091208,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20700,100,2,0.49,9864700,476,1.33,20600,20950,20550,26750,14450,20600,20724.16,6.19,0,-23,21100,20850,20600,20350,20100,20725,20225,22,6150,100,15240,50,1,22437330,4645,4.15,0.58,12,0.00,4990.00,35987.00,24400,20240627,-15.16,19730,20240805,4.92,24400,-15.16,20240627,19730,4.92,20240805,24400,-15.16,20240627,19730,4.92,20240805,0.37,N,284740,100,22 억,,1389581,N,N,119,N,00,N 20241125,161137,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20600,0,3,0.00,737223800,35852,183.64,20650,20850,20350,26750,14450,20600,20562.98,6.23,0,-3206,21100,20850,20700,20450,20300,20775,20375,22,6150,100,15240,50,1,22437330,4622,4.13,0.57,12,0.16,4990.00,35987.00,24400,20240627,-15.57,19730,20240805,4.41,24400,-15.57,20240627,19730,4.41,20240805,24400,-15.57,20240627,19730,4.41,20240805,0.37,N,284740,100,22 억,,1396951,N,N,119,N,00,N 20241125,151201,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20600,0,3,0.00,703836050,34237,175.37,20650,20800,20350,26750,14450,20600,20557.76,6.23,0,-2497,21100,20850,20700,20450,20300,20775,20375,22,6150,100,15240,50,1,22437330,4622,4.13,0.57,12,0.15,4990.00,35987.00,24400,20240627,-15.57,19730,20240805,4.41,24400,-15.57,20240627,19730,4.41,20240805,24400,-15.57,20240627,19730,4.41,20240805,0.37,N,284740,100,22 억,,1396951,N,N,9,N,00,N 20241125,141157,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20550,-50,5,-0.24,567243750,27633,141.54,20650,20800,20350,26750,14450,20600,20527.77,6.23,0,-298,21100,20850,20700,20450,20300,20775,20375,22,6150,100,15240,50,1,22437330,4611,4.12,0.57,12,0.12,4990.00,35987.00,24400,20240627,-15.78,19730,20240805,4.16,24400,-15.78,20240627,19730,4.16,20240805,24400,-15.78,20240627,19730,4.16,20240805,0.37,N,284740,100,22 억,,1396951,N,N,9,N,00,N diff --git a/285130/price/prices-20241101.csv b/285130/price/prices-20241101.csv index 9de155fedcfe..b00f67b67b6d 100644 --- a/285130/price/prices-20241101.csv +++ b/285130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161152,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42600,50,2,0.12,475363950,11219,41.33,42400,42700,42000,55300,29800,42550,42371.31,11.53,0,1725,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7350,20.70,0.39,12,0.07,2058.00,109846.00,74100,20240103,-42.51,39800,20241115,7.04,74100,-42.51,20240103,39800,7.04,20241115,74100,-42.51,20240103,39800,7.04,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,666,N,00,N +20241126,151204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,0,3,0.00,437866650,10338,38.09,42400,42700,42000,55300,29800,42550,42355.06,11.53,0,1327,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7341,20.68,0.39,12,0.06,2058.00,109846.00,74100,20240103,-42.58,39800,20241115,6.91,74100,-42.58,20240103,39800,6.91,20241115,74100,-42.58,20240103,39800,6.91,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,253,N,00,N +20241126,141206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42400,-150,5,-0.35,380191500,8981,33.09,42400,42600,42000,55300,29800,42550,42332.87,11.53,0,1035,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7316,20.60,0.39,12,0.05,2058.00,109846.00,74100,20240103,-42.78,39800,20241115,6.53,74100,-42.78,20240103,39800,6.53,20241115,74100,-42.78,20240103,39800,6.53,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,253,N,00,N +20241126,131200,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,0,3,0.00,341470750,8069,29.73,42400,42600,42000,55300,29800,42550,42318.84,11.53,0,962,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7341,20.68,0.39,12,0.05,2058.00,109846.00,74100,20240103,-42.58,39800,20241115,6.91,74100,-42.58,20240103,39800,6.91,20241115,74100,-42.58,20240103,39800,6.91,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,253,N,00,N +20241126,121208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42450,-100,5,-0.24,311148500,7355,27.10,42400,42550,42000,55300,29800,42550,42304.35,11.53,0,941,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7324,20.63,0.39,12,0.04,2058.00,109846.00,74100,20240103,-42.71,39800,20241115,6.66,74100,-42.71,20240103,39800,6.66,20241115,74100,-42.71,20240103,39800,6.66,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,253,N,00,N +20241126,111211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42350,-200,5,-0.47,258539000,6114,22.53,42400,42550,42000,55300,29800,42550,42286.39,11.53,0,702,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7307,20.58,0.39,12,0.04,2058.00,109846.00,74100,20240103,-42.85,39800,20241115,6.41,74100,-42.85,20240103,39800,6.41,20241115,74100,-42.85,20240103,39800,6.41,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,253,N,00,N +20241126,101221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42400,-150,5,-0.35,198946550,4707,17.34,42400,42550,42000,55300,29800,42550,42266.10,11.53,0,274,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7316,20.60,0.39,12,0.03,2058.00,109846.00,74100,20240103,-42.78,39800,20241115,6.53,74100,-42.78,20240103,39800,6.53,20241115,74100,-42.78,20240103,39800,6.53,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,253,N,00,N +20241126,091209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42350,-200,5,-0.47,73603750,1738,6.40,42400,42550,42250,55300,29800,42550,42349.68,11.53,0,-560,43950,43250,42800,42100,41650,43025,41875,882,12750,5000,32330,50,1,17253783,7307,20.58,0.39,12,0.01,2058.00,109846.00,74100,20240103,-42.85,39800,20241115,6.41,74100,-42.85,20240103,39800,6.41,20241115,74100,-42.85,20240103,39800,6.41,20241115,0.79,N,285130,5000,882 억,,1990208,N,N,253,N,00,N 20241125,161138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,-500,5,-1.16,1155737100,27069,325.23,43500,43500,42350,55900,30150,43050,42696.62,11.55,0,-4282,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7341,20.68,0.39,12,0.16,2058.00,109846.00,74100,20240103,-42.58,39800,20241115,6.91,74100,-42.58,20240103,39800,6.91,20241115,74100,-42.58,20240103,39800,6.91,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,253,N,00,N 20241125,151201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42500,-550,5,-1.28,996417150,23324,280.24,43500,43500,42350,55900,30150,43050,42720.68,11.55,0,-4010,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7333,20.65,0.39,12,0.14,2058.00,109846.00,74100,20240103,-42.65,39800,20241115,6.78,74100,-42.65,20240103,39800,6.78,20241115,74100,-42.65,20240103,39800,6.78,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N 20241125,141158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42500,-550,5,-1.28,768464100,17957,215.75,43500,43500,42350,55900,30150,43050,42794.68,11.55,0,-2582,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7333,20.65,0.39,12,0.10,2058.00,109846.00,74100,20240103,-42.65,39800,20241115,6.78,74100,-42.65,20240103,39800,6.78,20241115,74100,-42.65,20240103,39800,6.78,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N diff --git a/285490/price/prices-20241101.csv b/285490/price/prices-20241101.csv index 69fb851eb17c..6dd767c6e0af 100644 --- a/285490/price/prices-20241101.csv +++ b/285490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12460,840,2,7.23,816638830,66970,341.91,11650,12460,11650,15100,8140,11620,12193.92,0.47,0,5309,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1318,4.44,0.79,12,0.63,2806.00,15777.00,27500,20231128,-54.69,10160,20241114,22.64,25600,-51.33,20240105,10160,22.64,20241114,27500,-54.69,20231128,10160,22.64,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N +20241126,151205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12420,800,2,6.88,769230600,63159,322.45,11650,12460,11650,15100,8140,11620,12179.27,0.47,0,5209,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1314,4.43,0.79,12,0.60,2806.00,15777.00,27500,20231128,-54.84,10160,20241114,22.24,25600,-51.48,20240105,10160,22.24,20241114,27500,-54.84,20231128,10160,22.24,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N +20241126,141206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12230,610,2,5.25,546253940,45126,230.39,11650,12350,11650,15100,8140,11620,12105.08,0.47,0,4764,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1293,4.36,0.78,12,0.43,2806.00,15777.00,27500,20231128,-55.53,10160,20241114,20.37,25600,-52.23,20240105,10160,20.37,20241114,27500,-55.53,20231128,10160,20.37,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N +20241126,131200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12130,510,2,4.39,429217810,35473,181.10,11650,12350,11650,15100,8140,11620,12099.85,0.47,0,3486,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1283,4.32,0.77,12,0.34,2806.00,15777.00,27500,20231128,-55.89,10160,20241114,19.39,25600,-52.62,20240105,10160,19.39,20241114,27500,-55.89,20231128,10160,19.39,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N +20241126,121208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12120,500,2,4.30,394356260,32603,166.45,11650,12350,11650,15100,8140,11620,12095.70,0.47,0,2200,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1282,4.32,0.77,12,0.31,2806.00,15777.00,27500,20231128,-55.93,10160,20241114,19.29,25600,-52.66,20240105,10160,19.29,20241114,27500,-55.93,20231128,10160,19.29,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N +20241126,111211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12230,610,2,5.25,334059500,27634,141.08,11650,12350,11650,15100,8140,11620,12088.71,0.47,0,1676,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1293,4.36,0.78,12,0.26,2806.00,15777.00,27500,20231128,-55.53,10160,20241114,20.37,25600,-52.23,20240105,10160,20.37,20241114,27500,-55.53,20231128,10160,20.37,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N +20241126,101221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12000,380,2,3.27,127211750,10697,54.61,11650,12080,11650,15100,8140,11620,11892.28,0.47,0,1063,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1269,4.28,0.76,12,0.10,2806.00,15777.00,27500,20231128,-56.36,10160,20241114,18.11,25600,-53.12,20240105,10160,18.11,20241114,27500,-56.36,20231128,10160,18.11,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N +20241126,091209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11770,150,2,1.29,24488010,2092,10.68,11650,11770,11650,15100,8140,11620,11705.55,0.47,0,356,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1245,4.19,0.75,12,0.02,2806.00,15777.00,27500,20231128,-57.20,10160,20241114,15.85,25600,-54.02,20240105,10160,15.85,20241114,27500,-57.20,20231128,10160,15.85,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N 20241125,161138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,-10,5,-0.09,225636510,19522,111.55,11600,11720,11440,15110,8150,11630,11557.57,0.42,0,5313,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1229,4.14,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N 20241125,151201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11670,40,2,0.34,221940700,19204,109.74,11600,11720,11440,15110,8150,11630,11557.00,0.42,0,5365,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1234,4.16,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.56,10160,20241114,14.86,25600,-54.41,20240105,10160,14.86,20241114,27500,-57.56,20231128,10160,14.86,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N 20241125,141158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11650,20,2,0.17,212338770,18380,105.03,11600,11720,11440,15110,8150,11630,11552.71,0.42,0,5039,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1232,4.15,0.74,12,0.17,2806.00,15777.00,27500,20231128,-57.64,10160,20241114,14.67,25600,-54.49,20240105,10160,14.67,20241114,27500,-57.64,20231128,10160,14.67,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N diff --git a/285800/price/prices-20241101.csv b/285800/price/prices-20241101.csv index d4b1215b883e..4409428f3f93 100644 --- a/285800/price/prices-20241101.csv +++ b/285800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-95,5,-3.65,77830890,30581,57.87,2600,2625,2505,3380,1820,2600,2546.92,0.49,0,-4060,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,438,-20.70,1.07,12,0.17,-121.00,2352.00,4850,20240131,-48.35,2210,20240806,13.35,4850,-48.35,20240131,2210,13.35,20240806,4850,-48.35,20240131,2210,13.35,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N +20241126,151205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-5,5,-0.19,59135555,23143,43.79,2600,2625,2520,3380,1820,2600,2555.22,0.49,0,-4058,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,454,-21.45,1.10,12,0.13,-121.00,2352.00,4850,20240131,-46.49,2210,20240806,17.42,4850,-46.49,20240131,2210,17.42,20240806,4850,-46.49,20240131,2210,17.42,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N +20241126,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,57754930,22610,42.79,2600,2625,2520,3380,1820,2600,2554.40,0.49,0,-3587,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,452,-21.36,1.10,12,0.13,-121.00,2352.00,4850,20240131,-46.70,2210,20240806,16.97,4850,-46.70,20240131,2210,16.97,20240806,4850,-46.70,20240131,2210,16.97,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N +20241126,131201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,50435585,19782,37.43,2600,2625,2520,3380,1820,2600,2549.57,0.49,0,-3172,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,455,-21.53,1.11,12,0.11,-121.00,2352.00,4850,20240131,-46.29,2210,20240806,17.87,4850,-46.29,20240131,2210,17.87,20240806,4850,-46.29,20240131,2210,17.87,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N +20241126,121209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-20,5,-0.77,48968435,19217,36.36,2600,2625,2520,3380,1820,2600,2548.18,0.49,0,-3131,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,451,-21.32,1.10,12,0.11,-121.00,2352.00,4850,20240131,-46.80,2210,20240806,16.74,4850,-46.80,20240131,2210,16.74,20240806,4850,-46.80,20240131,2210,16.74,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N +20241126,111211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,43366500,17057,32.28,2600,2625,2520,3380,1820,2600,2542.45,0.49,0,-2480,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,454,-21.49,1.11,12,0.10,-121.00,2352.00,4850,20240131,-46.39,2210,20240806,17.65,4850,-46.39,20240131,2210,17.65,20240806,4850,-46.39,20240131,2210,17.65,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N +20241126,101222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-60,5,-2.31,22111145,8721,16.50,2600,2625,2520,3380,1820,2600,2535.39,0.49,0,-1573,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,444,-20.99,1.08,12,0.05,-121.00,2352.00,4850,20240131,-47.63,2210,20240806,14.93,4850,-47.63,20240131,2210,14.93,20240806,4850,-47.63,20240131,2210,14.93,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N +20241126,091209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-50,5,-1.92,864530,336,0.64,2600,2600,2535,3380,1820,2600,2573.01,0.49,0,-260,2713,2656,2578,2521,2443,2685,2550,17,780,100,1560,5,1,17477270,446,-21.07,1.08,12,0.00,-121.00,2352.00,4850,20240131,-47.42,2210,20240806,15.38,4850,-47.42,20240131,2210,15.38,20240806,4850,-47.42,20240131,2210,15.38,20240806,1.61,N,285800,100,17 억,,84999,N,N,0,N,00,N 20241125,161138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,20,2,0.78,134774730,52345,42.68,2580,2635,2500,3350,1810,2580,2574.74,0.52,0,-6075,2746,2662,2511,2427,2276,2705,2470,17,770,100,1540,5,1,17477270,454,-21.49,1.11,12,0.30,-121.00,2352.00,4850,20240131,-46.39,2210,20240806,17.65,4850,-46.39,20240131,2210,17.65,20240806,4850,-46.39,20240131,2210,17.65,20240806,1.78,N,285800,100,17 억,,91074,N,N,0,N,00,N 20241125,151202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,0,3,0.00,130269505,50604,41.26,2580,2635,2500,3350,1810,2580,2574.29,0.52,0,-5662,2746,2662,2511,2427,2276,2705,2470,17,770,100,1540,5,1,17477270,451,-21.32,1.10,12,0.29,-121.00,2352.00,4850,20240131,-46.80,2210,20240806,16.74,4850,-46.80,20240131,2210,16.74,20240806,4850,-46.80,20240131,2210,16.74,20240806,1.78,N,285800,100,17 억,,91074,N,N,0,N,00,N 20241125,141158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,5,2,0.19,124878060,48511,39.55,2580,2635,2500,3350,1810,2580,2574.22,0.52,0,-5329,2746,2662,2511,2427,2276,2705,2470,17,770,100,1540,5,1,17477270,452,-21.36,1.10,12,0.28,-121.00,2352.00,4850,20240131,-46.70,2210,20240806,16.97,4850,-46.70,20240131,2210,16.97,20240806,4850,-46.70,20240131,2210,16.97,20240806,1.78,N,285800,100,17 억,,91074,N,N,0,N,00,N diff --git a/286750/price/prices-20241101.csv b/286750/price/prices-20241101.csv index 7e4e5b724ef0..297917bcaa00 100644 --- a/286750/price/prices-20241101.csv +++ b/286750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,8,2,0.61,65877364,50100,37.74,1321,1362,1301,1717,925,1321,1314.92,0.66,0,-1004,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,275,-4.34,2.82,12,0.24,-306.00,471.00,3365,20231226,-60.51,1265,20241115,5.06,3320,-59.97,20240102,1265,5.06,20241115,3365,-60.51,20231226,1265,5.06,20241115,0.17,N,286750,500,103 억,,136193,N,Y,0,N,00,N +20241126,151205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,-5,5,-0.38,61138045,46526,35.05,1321,1362,1301,1717,925,1321,1314.06,0.66,0,-257,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,272,-4.30,2.79,12,0.22,-306.00,471.00,3365,20231226,-60.89,1265,20241115,4.03,3320,-60.36,20240102,1265,4.03,20241115,3365,-60.89,20231226,1265,4.03,20241115,0.17,N,286750,500,103 억,,136193,N,N,0,N,00,N +20241126,141207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-2,5,-0.15,52532530,39940,30.09,1321,1362,1301,1717,925,1321,1315.29,0.66,0,-3963,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,273,-4.31,2.80,12,0.19,-306.00,471.00,3365,20231226,-60.80,1265,20241115,4.27,3320,-60.27,20240102,1265,4.27,20241115,3365,-60.80,20231226,1265,4.27,20241115,0.17,N,286750,500,103 억,,136193,N,N,0,N,00,N +20241126,131201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-11,5,-0.83,51738605,39336,29.64,1321,1362,1301,1717,925,1321,1315.30,0.66,0,-3604,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,271,-4.28,2.78,12,0.19,-306.00,471.00,3365,20231226,-61.07,1265,20241115,3.56,3320,-60.54,20240102,1265,3.56,20241115,3365,-61.07,20231226,1265,3.56,20241115,0.17,N,286750,500,103 억,,136193,N,N,0,N,00,N +20241126,121209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,-12,5,-0.91,47807299,36319,27.36,1321,1362,1301,1717,925,1321,1316.32,0.66,0,-3631,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,271,-4.28,2.78,12,0.18,-306.00,471.00,3365,20231226,-61.10,1265,20241115,3.48,3320,-60.57,20240102,1265,3.48,20241115,3365,-61.10,20231226,1265,3.48,20241115,0.17,N,286750,500,103 억,,136193,N,N,0,N,00,N +20241126,111211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-3,5,-0.23,29614476,22385,16.86,1321,1362,1309,1717,925,1321,1322.96,0.66,0,-3926,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,273,-4.31,2.80,12,0.11,-306.00,471.00,3365,20231226,-60.83,1265,20241115,4.19,3320,-60.30,20240102,1265,4.19,20241115,3365,-60.83,20231226,1265,4.19,20241115,0.17,N,286750,500,103 억,,136193,N,N,0,N,00,N +20241126,101222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,11,2,0.83,11837115,8887,6.70,1321,1362,1315,1717,925,1321,1331.96,0.66,0,-4204,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,276,-4.35,2.83,12,0.04,-306.00,471.00,3365,20231226,-60.42,1265,20241115,5.30,3320,-59.88,20240102,1265,5.30,20241115,3365,-60.42,20231226,1265,5.30,20241115,0.17,N,286750,500,103 억,,136193,N,N,0,N,00,N +20241126,091210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,14,2,1.06,3457557,2605,1.96,1321,1362,1321,1717,925,1321,1327.28,0.66,0,-745,1424,1372,1343,1291,1262,1358,1277,103,396,500,890,1,1,20694559,276,-4.36,2.83,12,0.01,-306.00,471.00,3365,20231226,-60.33,1265,20241115,5.53,3320,-59.79,20240102,1265,5.53,20241115,3365,-60.33,20231226,1265,5.53,20241115,0.17,N,286750,500,103 억,,136193,N,N,0,N,00,N 20241125,161138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-19,5,-1.42,179324143,132727,266.27,1333,1395,1314,1742,938,1340,1351.11,0.72,0,-12135,1426,1382,1341,1297,1256,1362,1277,103,402,500,910,1,1,20694559,273,-4.32,2.80,12,0.64,-306.00,471.00,3365,20231226,-60.74,1265,20241115,4.43,3320,-60.21,20240102,1265,4.43,20241115,3365,-60.74,20231226,1265,4.43,20241115,0.16,N,286750,500,103 억,,148138,N,N,0,N,00,N 20241125,151202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-10,5,-0.75,151308622,111614,223.91,1333,1395,1314,1742,938,1340,1355.64,0.72,0,-6447,1426,1382,1341,1297,1256,1362,1277,103,402,500,910,1,1,20694559,275,-4.35,2.82,12,0.54,-306.00,471.00,3365,20231226,-60.48,1265,20241115,5.14,3320,-59.94,20240102,1265,5.14,20241115,3365,-60.48,20231226,1265,5.14,20241115,0.16,N,286750,500,103 억,,148138,N,N,0,N,00,N 20241125,141159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,-2,5,-0.15,134709839,99169,198.95,1333,1395,1314,1742,938,1340,1358.39,0.72,0,-8220,1426,1382,1341,1297,1256,1362,1277,103,402,500,910,1,1,20694559,277,-4.37,2.84,12,0.48,-306.00,471.00,3365,20231226,-60.24,1265,20241115,5.77,3320,-59.70,20240102,1265,5.77,20241115,3365,-60.24,20231226,1265,5.77,20241115,0.16,N,286750,500,103 억,,148138,N,N,0,N,00,N diff --git a/286940/price/prices-20241101.csv b/286940/price/prices-20241101.csv index 34be79df3e49..da3750006569 100644 --- a/286940/price/prices-20241101.csv +++ b/286940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161153,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20150,-50,5,-0.25,1138514820,57105,184.23,20050,20150,19780,26250,14150,20200,19936.25,1.58,0,10009,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,50,1,15129367,3049,7.39,0.72,12,0.38,2728.00,27924.00,53900,20240126,-62.62,19230,20241113,4.78,53900,-62.62,20240126,19230,4.78,20241113,53900,-62.62,20240126,19230,4.78,20241113,2.65,N,286940,5000,756 억,,239193,N,N,48,N,00,N +20241126,151205,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20150,-50,5,-0.25,1069945820,53690,173.21,20050,20150,19780,26250,14150,20200,19928.21,1.58,0,9625,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,50,1,15129367,3049,7.39,0.72,12,0.35,2728.00,27924.00,53900,20240126,-62.62,19230,20241113,4.78,53900,-62.62,20240126,19230,4.78,20241113,53900,-62.62,20240126,19230,4.78,20241113,2.65,N,286940,5000,756 억,,239193,N,N,11,N,00,N +20241126,141207,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19930,-270,5,-1.34,935151530,46955,151.48,20050,20100,19780,26250,14150,20200,19915.91,1.58,0,6114,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,10,1,15129367,3015,7.31,0.71,12,0.31,2728.00,27924.00,53900,20240126,-63.02,19230,20241113,3.64,53900,-63.02,20240126,19230,3.64,20241113,53900,-63.02,20240126,19230,3.64,20241113,2.65,N,286940,5000,756 억,,239193,N,N,11,N,00,N +20241126,131201,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19970,-230,5,-1.14,852001230,42780,138.01,20050,20100,19780,26250,14150,20200,19915.88,1.58,0,6160,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,10,1,15129367,3021,7.32,0.72,12,0.28,2728.00,27924.00,53900,20240126,-62.95,19230,20241113,3.85,53900,-62.95,20240126,19230,3.85,20241113,53900,-62.95,20240126,19230,3.85,20241113,2.65,N,286940,5000,756 억,,239193,N,N,11,N,00,N +20241126,121209,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20050,-150,5,-0.74,787478520,39549,127.59,20050,20100,19780,26250,14150,20200,19911.46,1.58,0,5606,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,50,1,15129367,3033,7.35,0.72,12,0.26,2728.00,27924.00,53900,20240126,-62.80,19230,20241113,4.26,53900,-62.80,20240126,19230,4.26,20241113,53900,-62.80,20240126,19230,4.26,20241113,2.65,N,286940,5000,756 억,,239193,N,N,11,N,00,N +20241126,111212,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20000,-200,5,-0.99,694831450,34914,112.64,20050,20100,19780,26250,14150,20200,19901.23,1.58,0,4737,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,50,1,15129367,3026,7.33,0.72,12,0.23,2728.00,27924.00,53900,20240126,-62.89,19230,20241113,4.00,53900,-62.89,20240126,19230,4.00,20241113,53900,-62.89,20240126,19230,4.00,20241113,2.65,N,286940,5000,756 억,,239193,N,N,11,N,00,N +20241126,101222,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19880,-320,5,-1.58,502157750,25241,81.43,20050,20100,19780,26250,14150,20200,19894.53,1.58,0,1243,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,10,1,15129367,3008,7.29,0.71,12,0.17,2728.00,27924.00,53900,20240126,-63.12,19230,20241113,3.38,53900,-63.12,20240126,19230,3.38,20241113,53900,-63.12,20240126,19230,3.38,20241113,2.65,N,286940,5000,756 억,,239193,N,N,11,N,00,N +20241126,091210,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20050,-150,5,-0.74,102796200,5136,16.57,20050,20100,19890,26250,14150,20200,20014.84,1.58,0,-561,20466,20332,20166,20032,19866,20400,20100,756,6050,5000,14540,50,1,15129367,3033,7.35,0.72,12,0.03,2728.00,27924.00,53900,20240126,-62.80,19230,20241113,4.26,53900,-62.80,20240126,19230,4.26,20241113,53900,-62.80,20240126,19230,4.26,20241113,2.65,N,286940,5000,756 억,,239193,N,N,11,N,00,N 20241125,161139,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20200,50,2,0.25,619476000,30724,91.47,20050,20300,20000,26150,14150,20150,20162.45,1.53,0,7608,20783,20466,20133,19816,19483,20625,19975,756,6000,5000,14500,50,1,15129367,3056,7.40,0.72,12,0.20,2728.00,27924.00,53900,20240126,-62.52,19230,20241113,5.04,53900,-62.52,20240126,19230,5.04,20241113,53900,-62.52,20240126,19230,5.04,20241113,2.69,N,286940,5000,756 억,,231189,N,N,11,N,00,N 20241125,151202,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20200,50,2,0.25,604950150,30005,89.33,20050,20300,20000,26150,14150,20150,20161.64,1.53,0,7463,20783,20466,20133,19816,19483,20625,19975,756,6000,5000,14500,50,1,15129367,3056,7.40,0.72,12,0.20,2728.00,27924.00,53900,20240126,-62.52,19230,20241113,5.04,53900,-62.52,20240126,19230,5.04,20241113,53900,-62.52,20240126,19230,5.04,20241113,2.69,N,286940,5000,756 억,,231189,N,N,4,N,00,N 20241125,141159,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20150,0,3,0.00,526253850,26106,77.72,20050,20300,20000,26150,14150,20150,20158.35,1.53,0,5715,20783,20466,20133,19816,19483,20625,19975,756,6000,5000,14500,50,1,15129367,3049,7.39,0.72,12,0.17,2728.00,27924.00,53900,20240126,-62.62,19230,20241113,4.78,53900,-62.62,20240126,19230,4.78,20241113,53900,-62.62,20240126,19230,4.78,20241113,2.69,N,286940,5000,756 억,,231189,N,N,4,N,00,N diff --git a/288330/price/prices-20241101.csv b/288330/price/prices-20241101.csv index 1a6dc756d065..3b07a6d9ac17 100644 --- a/288330/price/prices-20241101.csv +++ b/288330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,25,2,0.74,2430685720,729230,54.37,3460,3460,3240,4370,2360,3365,3333.21,2.09,0,-251871,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1709,-3.08,7.05,12,1.45,-1102.00,481.00,6100,20241017,-44.43,1451,20240524,133.63,6100,-44.43,20241017,1451,133.63,20240524,6600,-48.64,20240405,1757,92.94,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N +20241126,151206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,-5,5,-0.15,2271025735,681747,50.83,3460,3460,3240,4370,2360,3365,3331.19,2.09,0,-238991,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1694,-3.05,6.99,12,1.35,-1102.00,481.00,6100,20241017,-44.92,1451,20240524,131.56,6100,-44.92,20241017,1451,131.56,20240524,6600,-49.09,20240405,1757,91.24,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N +20241126,141207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,-15,5,-0.45,2114738085,635002,47.35,3460,3460,3240,4370,2360,3365,3330.29,2.09,0,-218595,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1689,-3.04,6.96,12,1.26,-1102.00,481.00,6100,20241017,-45.08,1451,20240524,130.88,6100,-45.08,20241017,1451,130.88,20240524,6600,-49.24,20240405,1757,90.67,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N +20241126,131202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-65,5,-1.93,1916796660,575369,42.90,3460,3460,3240,4370,2360,3365,3331.42,2.09,0,-201884,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1664,-2.99,6.86,12,1.14,-1102.00,481.00,6100,20241017,-45.90,1451,20240524,127.43,6100,-45.90,20241017,1451,127.43,20240524,6600,-50.00,20240405,1757,87.82,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N +20241126,121210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,45,2,1.34,1472990100,443107,33.04,3460,3460,3240,4370,2360,3365,3324.23,2.09,0,-150794,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1719,-3.09,7.09,12,0.88,-1102.00,481.00,6100,20241017,-44.10,1451,20240524,135.01,6100,-44.10,20241017,1451,135.01,20240524,6600,-48.33,20240405,1757,94.08,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N +20241126,111212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,15,2,0.45,1203812300,364099,27.15,3460,3460,3240,4370,2360,3365,3306.28,2.09,0,-141302,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1704,-3.07,7.03,12,0.72,-1102.00,481.00,6100,20241017,-44.59,1451,20240524,132.94,6100,-44.59,20241017,1451,132.94,20240524,6600,-48.79,20240405,1757,92.37,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N +20241126,101223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,-70,5,-2.08,859326995,259457,19.35,3460,3460,3250,4370,2360,3365,3312.02,2.09,0,-118351,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1661,-2.99,6.85,12,0.51,-1102.00,481.00,6100,20241017,-45.98,1451,20240524,127.08,6100,-45.98,20241017,1451,127.08,20240524,6600,-50.08,20240405,1757,87.54,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N +20241126,091210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,-40,5,-1.19,308642780,92447,6.89,3460,3460,3255,4370,2360,3365,3338.59,2.09,0,-39191,3758,3561,3338,3141,2918,3660,3240,252,1005,500,2010,5,1,50411730,1676,-3.02,6.91,12,0.18,-1102.00,481.00,6100,20241017,-45.49,1451,20240524,129.15,6100,-45.49,20241017,1451,129.15,20240524,6600,-49.62,20240405,1757,89.24,20240703,1.05,N,288330,500,252 억,,1055319,N,N,0,N,00,N 20241125,161139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,345,2,11.42,4502487920,1335220,156.89,3135,3535,3115,3925,2115,3020,3372.33,1.88,0,85055,3463,3241,3108,2886,2753,3175,2820,252,905,500,1810,5,1,50411730,1696,-3.05,7.00,12,2.65,-1102.00,481.00,6100,20241017,-44.84,1451,20240524,131.91,6100,-44.84,20241017,1451,131.91,20240524,6600,-49.02,20240405,1757,91.52,20240703,0.96,N,288330,500,252 억,,947620,N,N,0,N,00,N 20241125,151202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,335,2,11.09,4417223100,1309884,153.92,3135,3535,3115,3925,2115,3020,3372.46,1.88,0,91570,3463,3241,3108,2886,2753,3175,2820,252,905,500,1810,5,1,50411730,1691,-3.04,6.98,12,2.60,-1102.00,481.00,6100,20241017,-45.00,1451,20240524,131.22,6100,-45.00,20241017,1451,131.22,20240524,6600,-49.17,20240405,1757,90.95,20240703,0.96,N,288330,500,252 억,,947620,N,N,0,N,00,N 20241125,141159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3370,350,2,11.59,4230582080,1254158,147.37,3135,3535,3115,3925,2115,3020,3373.50,1.88,0,88405,3463,3241,3108,2886,2753,3175,2820,252,905,500,1810,5,1,50411730,1699,-3.06,7.01,12,2.49,-1102.00,481.00,6100,20241017,-44.75,1451,20240524,132.25,6100,-44.75,20241017,1451,132.25,20240524,6600,-48.94,20240405,1757,91.80,20240703,0.96,N,288330,500,252 억,,947620,N,N,0,N,00,N diff --git a/288490/price/prices-20241101.csv b/288490/price/prices-20241101.csv index ee2e89038d22..ce92d83074cb 100644 --- a/288490/price/prices-20241101.csv +++ b/288490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161154,53,100.00,KONEX,,,N,N,N,N, ,N,78,-13,4,-14.29,6999500,87757,287.03,93,93,78,104,78,91,79.76,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,14,-1.53,3.55,12,0.50,-51.00,22.00,457,20240603,-82.93,51,20241028,52.94,457,-82.93,20240603,51,52.94,20241028,330,-76.36,20240716,41,90.24,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241126,151206,53,100.00,KONEX,,,N,N,N,N, ,N,87,-4,5,-4.40,6996770,87722,286.92,93,93,78,104,78,91,79.76,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,15,-1.71,3.95,12,0.50,-51.00,22.00,457,20240603,-80.96,51,20241028,70.59,457,-80.96,20240603,51,70.59,20241028,330,-73.64,20240716,41,112.20,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241126,141208,53,100.00,KONEX,,,N,N,N,N, ,N,87,-4,5,-4.40,5589519,69721,228.04,93,93,78,104,78,91,80.17,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,15,-1.71,3.95,12,0.40,-51.00,22.00,457,20240603,-80.96,51,20241028,70.59,457,-80.96,20240603,51,70.59,20241028,330,-73.64,20240716,41,112.20,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241126,131202,53,100.00,KONEX,,,N,N,N,N, ,N,87,-4,5,-4.40,4633712,57710,188.76,93,93,78,104,78,91,80.29,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,15,-1.71,3.95,12,0.33,-51.00,22.00,457,20240603,-80.96,51,20241028,70.59,457,-80.96,20240603,51,70.59,20241028,330,-73.64,20240716,41,112.20,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241126,121210,53,100.00,KONEX,,,N,N,N,N, ,N,87,-4,5,-4.40,3775542,46709,152.77,93,93,78,104,78,91,80.83,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,15,-1.71,3.95,12,0.27,-51.00,22.00,457,20240603,-80.96,51,20241028,70.59,457,-80.96,20240603,51,70.59,20241028,330,-73.64,20240716,41,112.20,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241126,111213,53,100.00,KONEX,,,N,N,N,N, ,N,86,-5,5,-5.49,103202,1112,3.64,93,93,86,104,78,91,92.81,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,15,-1.69,3.91,12,0.01,-51.00,22.00,457,20240603,-81.18,51,20241028,68.63,457,-81.18,20240603,51,68.63,20241028,330,-73.94,20240716,41,109.76,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241126,101223,53,100.00,KONEX,,,N,N,N,N, ,N,93,2,2,2.20,93930,1010,3.30,93,93,93,104,78,91,93.00,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,16,-1.82,4.23,12,0.01,-51.00,22.00,457,20240603,-79.65,51,20241028,82.35,457,-79.65,20240603,51,82.35,20241028,330,-71.82,20240716,41,126.83,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20241126,091211,53,100.00,KONEX,,,N,N,N,N, ,N,93,2,2,2.20,93930,1010,3.30,93,93,93,104,78,91,93.00,0.00,0,0,95,93,91,89,87,94,90,17,13,100,50,1,1,17471577,16,-1.82,4.23,12,0.01,-51.00,22.00,457,20240603,-79.65,51,20241028,82.35,457,-79.65,20240603,51,82.35,20241028,330,-71.82,20240716,41,126.83,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N 20241125,161139,54,100.00,KONEX,,,N,N,N,N, ,N,91,2,2,2.25,2785534,30574,201.81,89,93,89,102,76,89,91.11,0.00,0,0,94,91,86,83,78,93,85,17,13,100,50,1,1,17471577,16,-1.78,4.14,12,0.17,-51.00,22.00,457,20240603,-80.09,51,20241028,78.43,457,-80.09,20240603,51,78.43,20241028,330,-72.42,20240716,41,121.95,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N 20241125,151203,54,100.00,KONEX,,,N,N,N,N, ,N,91,2,2,2.25,2785534,30574,201.81,89,93,89,102,76,89,91.11,0.00,0,0,94,91,86,83,78,93,85,17,13,100,50,1,1,17471577,16,-1.78,4.14,12,0.17,-51.00,22.00,457,20240603,-80.09,51,20241028,78.43,457,-80.09,20240603,51,78.43,20241028,330,-72.42,20240716,41,121.95,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N 20241125,141200,54,100.00,KONEX,,,N,N,N,N, ,N,91,2,2,2.25,2785534,30574,201.81,89,93,89,102,76,89,91.11,0.00,0,0,94,91,86,83,78,93,85,17,13,100,50,1,1,17471577,16,-1.78,4.14,12,0.17,-51.00,22.00,457,20240603,-80.09,51,20241028,78.43,457,-80.09,20240603,51,78.43,20241028,330,-72.42,20240716,41,121.95,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N diff --git a/288620/price/prices-20241101.csv b/288620/price/prices-20241101.csv index 8e84441f1a0e..a9fe6a8aef33 100644 --- a/288620/price/prices-20241101.csv +++ b/288620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9110,-110,5,-1.19,101633470,11122,27.68,9280,9280,9070,11980,6460,9220,9138.06,1.20,0,1854,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,636,-27.03,0.92,12,0.16,-337.00,9921.00,21100,20240527,-56.82,8430,20241115,8.07,21100,-56.82,20240527,8430,8.07,20241115,21100,-56.82,20240527,8430,8.07,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N +20241126,151206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,-80,5,-0.87,100949360,11047,27.50,9280,9280,9070,11980,6460,9220,9138.17,1.20,0,1873,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,638,-27.12,0.92,12,0.16,-337.00,9921.00,21100,20240527,-56.68,8430,20241115,8.42,21100,-56.68,20240527,8430,8.42,20241115,21100,-56.68,20240527,8430,8.42,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N +20241126,141208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9130,-90,5,-0.98,98024940,10727,26.70,9280,9280,9070,11980,6460,9220,9138.15,1.20,0,1813,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,637,-27.09,0.92,12,0.15,-337.00,9921.00,21100,20240527,-56.73,8430,20241115,8.30,21100,-56.73,20240527,8430,8.30,20241115,21100,-56.73,20240527,8430,8.30,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N +20241126,131202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,-40,5,-0.43,87889350,9614,23.93,9280,9280,9080,11980,6460,9220,9141.81,1.20,0,1748,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,641,-27.24,0.93,12,0.14,-337.00,9921.00,21100,20240527,-56.49,8430,20241115,8.90,21100,-56.49,20240527,8430,8.90,20241115,21100,-56.49,20240527,8430,8.90,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N +20241126,121210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9200,-20,5,-0.22,81982560,8971,22.33,9280,9280,9080,11980,6460,9220,9138.62,1.20,0,2014,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,642,-27.30,0.93,12,0.13,-337.00,9921.00,21100,20240527,-56.40,8430,20241115,9.13,21100,-56.40,20240527,8430,9.13,20241115,21100,-56.40,20240527,8430,9.13,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N +20241126,111213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9160,-60,5,-0.65,78958560,8642,21.51,9280,9280,9080,11980,6460,9220,9136.61,1.20,0,1995,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,639,-27.18,0.92,12,0.12,-337.00,9921.00,21100,20240527,-56.59,8430,20241115,8.66,21100,-56.59,20240527,8430,8.66,20241115,21100,-56.59,20240527,8430,8.66,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N +20241126,101223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,10,2,0.11,73966190,8099,20.16,9280,9280,9080,11980,6460,9220,9132.76,1.20,0,2029,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,644,-27.39,0.93,12,0.12,-337.00,9921.00,21100,20240527,-56.26,8430,20241115,9.49,21100,-56.26,20240527,8430,9.49,20241115,21100,-56.26,20240527,8430,9.49,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N +20241126,091211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9210,-10,5,-0.11,15673520,1698,4.23,9280,9280,9140,11980,6460,9220,9230.58,1.20,0,-1068,9620,9420,9030,8830,8440,9520,8930,35,2760,500,6630,10,1,6979316,643,-27.33,0.93,12,0.02,-337.00,9921.00,21100,20240527,-56.35,8430,20241115,9.25,21100,-56.35,20240527,8430,9.25,20241115,21100,-56.35,20240527,8430,9.25,20241115,2.81,N,288620,500,34 억,,83714,N,N,7,N,00,N 20241125,161140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,490,2,5.61,357411990,40039,179.77,8640,9230,8640,11340,6120,8730,8926.57,0.98,0,15868,9050,8890,8730,8570,8410,8970,8650,35,2610,500,6280,10,1,6979316,643,-27.36,0.93,12,0.57,-337.00,9921.00,21100,20240527,-56.30,8430,20241115,9.37,21100,-56.30,20240527,8430,9.37,20241115,21100,-56.30,20240527,8430,9.37,20241115,2.83,N,288620,500,34 억,,68147,N,N,7,N,00,N 20241125,151203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,360,2,4.12,344564040,38642,173.50,8640,9230,8640,11340,6120,8730,8916.83,0.98,0,15818,9050,8890,8730,8570,8410,8970,8650,35,2610,500,6280,10,1,6979316,634,-26.97,0.92,12,0.55,-337.00,9921.00,21100,20240527,-56.92,8430,20241115,7.83,21100,-56.92,20240527,8430,7.83,20241115,21100,-56.92,20240527,8430,7.83,20241115,2.83,N,288620,500,34 억,,68147,N,N,5,N,00,N 20241125,141200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9070,340,2,3.89,311821380,35049,157.37,8640,9230,8640,11340,6120,8730,8896.73,0.98,0,14047,9050,8890,8730,8570,8410,8970,8650,35,2610,500,6280,10,1,6979316,633,-26.91,0.91,12,0.50,-337.00,9921.00,21100,20240527,-57.01,8430,20241115,7.59,21100,-57.01,20240527,8430,7.59,20241115,21100,-57.01,20240527,8430,7.59,20241115,2.83,N,288620,500,34 억,,68147,N,N,5,N,00,N diff --git a/288980/price/prices-20241101.csv b/288980/price/prices-20241101.csv index cb3cad973086..60b3702f1fc1 100644 --- a/288980/price/prices-20241101.csv +++ b/288980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1535,-5,5,-0.32,1507418592,967270,288.07,1518,1640,1500,2000,1078,1540,1558.43,1.31,0,-54511,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,530,219.29,1.35,12,2.80,7.00,1137.00,3265,20240402,-52.99,1300,20240805,18.08,3265,-52.99,20240402,1300,18.08,20240805,3265,-52.99,20240402,1300,18.08,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N +20241126,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1538,-2,5,-0.13,1491071916,956660,284.91,1518,1640,1500,2000,1078,1540,1558.62,1.31,0,-56047,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,531,219.71,1.35,12,2.77,7.00,1137.00,3265,20240402,-52.89,1300,20240805,18.31,3265,-52.89,20240402,1300,18.31,20240805,3265,-52.89,20240402,1300,18.31,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N +20241126,141208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1537,-3,5,-0.19,1454404399,932897,277.83,1518,1640,1500,2000,1078,1540,1559.02,1.31,0,-62381,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,531,219.57,1.35,12,2.70,7.00,1137.00,3265,20240402,-52.92,1300,20240805,18.23,3265,-52.92,20240402,1300,18.23,20240805,3265,-52.92,20240402,1300,18.23,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N +20241126,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1532,-8,5,-0.52,1394213353,893556,266.12,1518,1640,1500,2000,1078,1540,1560.30,1.31,0,-75690,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,529,218.86,1.35,12,2.59,7.00,1137.00,3265,20240402,-53.08,1300,20240805,17.85,3265,-53.08,20240402,1300,17.85,20240805,3265,-53.08,20240402,1300,17.85,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N +20241126,121211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1525,-15,5,-0.97,1344706895,861189,256.48,1518,1640,1500,2000,1078,1540,1561.45,1.31,0,-97831,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,527,217.86,1.34,12,2.49,7.00,1137.00,3265,20240402,-53.29,1300,20240805,17.31,3265,-53.29,20240402,1300,17.31,20240805,3265,-53.29,20240402,1300,17.31,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N +20241126,111213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1553,13,2,0.84,985447482,629046,187.34,1518,1640,1500,2000,1078,1540,1566.57,1.31,0,-121399,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,537,221.86,1.37,12,1.82,7.00,1137.00,3265,20240402,-52.43,1300,20240805,19.46,3265,-52.43,20240402,1300,19.46,20240805,3265,-52.43,20240402,1300,19.46,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N +20241126,101223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1513,-27,5,-1.75,82503342,54701,16.29,1518,1518,1500,2000,1078,1540,1508.26,1.31,0,2337,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,523,216.14,1.33,12,0.16,7.00,1137.00,3265,20240402,-53.66,1300,20240805,16.38,3265,-53.66,20240402,1300,16.38,20240805,3265,-53.66,20240402,1300,16.38,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N +20241126,091211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1504,-36,5,-2.34,33050864,21866,6.51,1518,1518,1501,2000,1078,1540,1511.52,1.31,0,2271,1599,1569,1510,1480,1421,1584,1495,173,460,500,1100,1,1,34556562,520,214.86,1.32,12,0.06,7.00,1137.00,3265,20240402,-53.94,1300,20240805,15.69,3265,-53.94,20240402,1300,15.69,20240805,3265,-53.94,20240402,1300,15.69,20240805,3.99,N,288980,500,172 억,,451899,N,N,0,N,00,N 20241125,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1540,89,2,6.13,423667083,281878,315.08,1451,1540,1451,1886,1016,1451,1502.09,1.01,0,101664,1509,1480,1456,1427,1403,1494,1441,173,435,500,1040,1,1,34556562,532,220.00,1.35,12,0.82,7.00,1137.00,3265,20240402,-52.83,1300,20240805,18.46,3265,-52.83,20240402,1300,18.46,20240805,3265,-52.83,20240402,1300,18.46,20240805,3.98,N,288980,500,172 억,,350214,N,Y,0,N,00,N 20241125,151203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1494,43,2,2.96,269938293,180915,202.22,1451,1510,1451,1886,1016,1451,1492.07,1.01,0,79819,1509,1480,1456,1427,1403,1494,1441,173,435,500,1040,1,1,34556562,516,213.43,1.31,12,0.52,7.00,1137.00,3265,20240402,-54.24,1300,20240805,14.92,3265,-54.24,20240402,1300,14.92,20240805,3265,-54.24,20240402,1300,14.92,20240805,3.98,N,288980,500,172 억,,350214,N,N,0,N,00,N 20241125,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1502,51,2,3.51,251264931,168420,188.26,1451,1510,1451,1886,1016,1451,1491.89,1.01,0,72418,1509,1480,1456,1427,1403,1494,1441,173,435,500,1040,1,1,34556562,519,214.57,1.32,12,0.49,7.00,1137.00,3265,20240402,-54.00,1300,20240805,15.54,3265,-54.00,20240402,1300,15.54,20240805,3265,-54.00,20240402,1300,15.54,20240805,3.98,N,288980,500,172 억,,350214,N,N,0,N,00,N diff --git a/289010/price/prices-20241101.csv b/289010/price/prices-20241101.csv index e6f7703b1de7..c5c12793a7af 100644 --- a/289010/price/prices-20241101.csv +++ b/289010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2555,-45,5,-1.73,52724310,20357,84.01,2650,2650,2555,3380,1820,2600,2589.98,0.54,0,-438,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,329,-1.40,0.70,12,0.16,-1819.00,3634.00,4775,20231214,-46.49,2230,20241113,14.57,4695,-45.58,20240206,2230,14.57,20241113,4775,-46.49,20231214,2230,14.57,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N +20241126,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2580,-20,5,-0.77,47544300,18334,75.66,2650,2650,2565,3380,1820,2600,2593.23,0.54,0,-466,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,332,-1.42,0.71,12,0.14,-1819.00,3634.00,4775,20231214,-45.97,2230,20241113,15.70,4695,-45.05,20240206,2230,15.70,20241113,4775,-45.97,20231214,2230,15.70,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N +20241126,141208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2585,-15,5,-0.58,43976365,16950,69.95,2650,2650,2565,3380,1820,2600,2594.48,0.54,0,-275,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,333,-1.42,0.71,12,0.13,-1819.00,3634.00,4775,20231214,-45.86,2230,20241113,15.92,4695,-44.94,20240206,2230,15.92,20241113,4775,-45.86,20231214,2230,15.92,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N +20241126,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2565,-35,5,-1.35,37520275,14437,59.58,2650,2650,2565,3380,1820,2600,2598.90,0.54,0,-414,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,330,-1.41,0.71,12,0.11,-1819.00,3634.00,4775,20231214,-46.28,2230,20241113,15.02,4695,-45.37,20240206,2230,15.02,20241113,4775,-46.28,20231214,2230,15.02,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N +20241126,121211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2585,-15,5,-0.58,30913095,11867,48.97,2650,2650,2565,3380,1820,2600,2604.96,0.54,0,-608,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,333,-1.42,0.71,12,0.09,-1819.00,3634.00,4775,20231214,-45.86,2230,20241113,15.92,4695,-44.94,20240206,2230,15.92,20241113,4775,-45.86,20231214,2230,15.92,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N +20241126,111214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2575,-25,5,-0.96,28398180,10892,44.95,2650,2650,2565,3380,1820,2600,2607.25,0.54,0,-665,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,331,-1.42,0.71,12,0.08,-1819.00,3634.00,4775,20231214,-46.07,2230,20241113,15.47,4695,-45.15,20240206,2230,15.47,20241113,4775,-46.07,20231214,2230,15.47,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N +20241126,101224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2585,-15,5,-0.58,26861715,10295,42.49,2650,2650,2570,3380,1820,2600,2609.20,0.54,0,-713,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,333,-1.42,0.71,12,0.08,-1819.00,3634.00,4775,20231214,-45.86,2230,20241113,15.92,4695,-44.94,20240206,2230,15.92,20241113,4775,-45.86,20231214,2230,15.92,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N +20241126,091212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2620,20,2,0.77,4978825,1895,7.82,2650,2650,2615,3380,1820,2600,2627.35,0.54,0,-525,2690,2645,2610,2565,2530,2667,2587,64,780,500,1710,5,1,12864037,337,-1.44,0.72,12,0.01,-1819.00,3634.00,4775,20231214,-45.13,2230,20241113,17.49,4695,-44.20,20240206,2230,17.49,20241113,4775,-45.13,20231214,2230,17.49,20241113,1.56,N,289010,500,64 억,,69195,N,N,0,N,00,N 20241125,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2600,35,2,1.36,63512290,24230,76.37,2590,2655,2575,3330,1800,2565,2621.25,0.51,0,3672,2595,2580,2550,2535,2505,2587,2542,64,765,500,1690,5,1,12864037,334,-1.43,0.72,12,0.19,-1819.00,3634.00,4775,20231214,-45.55,2230,20241113,16.59,4695,-44.62,20240206,2230,16.59,20241113,4775,-45.55,20231214,2230,16.59,20241113,1.54,N,289010,500,64 억,,65648,N,N,0,N,00,N 20241125,151204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2610,45,2,1.75,63319650,24156,76.14,2590,2655,2575,3330,1800,2565,2621.28,0.51,0,3677,2595,2580,2550,2535,2505,2587,2542,64,765,500,1690,5,1,12864037,336,-1.43,0.72,12,0.19,-1819.00,3634.00,4775,20231214,-45.34,2230,20241113,17.04,4695,-44.41,20240206,2230,17.04,20241113,4775,-45.34,20231214,2230,17.04,20241113,1.54,N,289010,500,64 억,,65648,N,N,0,N,00,N 20241125,141201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2630,65,2,2.53,48613040,18501,58.31,2590,2655,2590,3330,1800,2565,2627.59,0.51,0,3375,2595,2580,2550,2535,2505,2587,2542,64,765,500,1690,5,1,12864037,338,-1.45,0.72,12,0.14,-1819.00,3634.00,4775,20231214,-44.92,2230,20241113,17.94,4695,-43.98,20240206,2230,17.94,20241113,4775,-44.92,20231214,2230,17.94,20241113,1.54,N,289010,500,64 억,,65648,N,N,0,N,00,N diff --git a/289080/price/prices-20241101.csv b/289080/price/prices-20241101.csv index 8f8f714f4eea..a85db3e73178 100644 --- a/289080/price/prices-20241101.csv +++ b/289080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1440,28,2,1.98,162670319,114581,62.93,1411,1441,1406,1835,989,1412,1419.70,0.00,0,36429,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,767,17.78,1.03,03,0.22,81.00,1402.00,2835,20240613,-49.21,1318,20241115,9.26,2835,-49.21,20240613,1318,9.26,20241115,2835,-49.21,20240613,1318,9.26,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N +20241126,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1437,25,2,1.77,154279677,108752,59.72,1411,1441,1406,1835,989,1412,1418.64,0.00,0,35797,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,765,17.74,1.02,03,0.20,81.00,1402.00,2835,20240613,-49.31,1318,20241115,9.03,2835,-49.31,20240613,1318,9.03,20241115,2835,-49.31,20240613,1318,9.03,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N +20241126,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1429,17,2,1.20,116977832,82770,45.46,1411,1432,1406,1835,989,1412,1413.29,0.00,0,26149,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,761,17.64,1.02,03,0.16,81.00,1402.00,2835,20240613,-49.59,1318,20241115,8.42,2835,-49.59,20240613,1318,8.42,20241115,2835,-49.59,20240613,1318,8.42,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N +20241126,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1417,5,2,0.35,83050521,58926,32.36,1411,1418,1406,1835,989,1412,1409.40,0.00,0,14590,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,754,17.49,1.01,03,0.11,81.00,1402.00,2835,20240613,-50.02,1318,20241115,7.51,2835,-50.02,20240613,1318,7.51,20241115,2835,-50.02,20240613,1318,7.51,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N +20241126,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,0,3,0.00,64893932,46063,25.30,1411,1414,1406,1835,989,1412,1408.80,0.00,0,11445,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,752,17.43,1.01,03,0.09,81.00,1402.00,2835,20240613,-50.19,1318,20241115,7.13,2835,-50.19,20240613,1318,7.13,20241115,2835,-50.19,20240613,1318,7.13,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N +20241126,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,-2,5,-0.14,28915101,20516,11.27,1411,1414,1406,1835,989,1412,1409.38,0.00,0,2379,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,751,17.41,1.01,03,0.04,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N +20241126,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,-2,5,-0.14,19460890,13805,7.58,1411,1414,1406,1835,989,1412,1409.68,0.00,0,200,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,751,17.41,1.01,03,0.03,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N +20241126,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,-2,5,-0.14,1756836,1246,0.68,1411,1411,1406,1835,989,1412,1409.80,0.00,0,-346,1434,1423,1410,1399,1386,1428,1404,266,423,500,980,1,1,53234000,751,17.41,1.01,03,0.00,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.06,N,289080,500,266 억,,0,N,N,7206,N,00,N 20241125,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,15,2,1.07,255461323,181380,201.73,1398,1421,1397,1816,978,1397,1408.43,0.00,0,83821,1423,1410,1400,1387,1377,1405,1382,266,419,500,970,1,1,53234000,752,17.43,1.01,03,0.34,81.00,1402.00,2835,20240613,-50.19,1318,20241115,7.13,2835,-50.19,20240613,1318,7.13,20241115,2835,-50.19,20240613,1318,7.13,20241115,4.04,N,289080,500,266 억,,0,N,N,7206,N,00,N 20241125,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,13,2,0.93,241822003,171701,190.97,1398,1421,1397,1816,978,1397,1408.39,0.00,0,80388,1423,1410,1400,1387,1377,1405,1382,266,419,500,970,1,1,53234000,751,17.41,1.01,03,0.32,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.04,N,289080,500,266 억,,0,N,N,0,N,00,N 20241125,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1415,18,2,1.29,157831244,111842,124.39,1398,1421,1397,1816,978,1397,1411.20,0.00,0,52374,1423,1410,1400,1387,1377,1405,1382,266,419,500,970,1,1,53234000,753,17.47,1.01,03,0.21,81.00,1402.00,2835,20240613,-50.09,1318,20241115,7.36,2835,-50.09,20240613,1318,7.36,20241115,2835,-50.09,20240613,1318,7.36,20241115,4.04,N,289080,500,266 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20241101.csv b/289170/price/prices-20241101.csv index db554ebff2c9..8ce614f17f79 100644 --- a/289170/price/prices-20241101.csv +++ b/289170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161155,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-490,5,-7.63,4111120,732,225.93,7350,7350,5500,7380,5460,6420,5616.28,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,208,-34.48,6.62,12,0.02,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241126,151208,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-490,5,-7.63,4111120,732,225.93,7350,7350,5500,7380,5460,6420,5616.28,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,208,-34.48,6.62,12,0.02,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241126,141209,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-490,5,-7.63,4111120,732,225.93,7350,7350,5500,7380,5460,6420,5616.28,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,208,-34.48,6.62,12,0.02,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241126,131203,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-770,5,-11.99,2407670,431,133.02,7350,7350,5500,7380,5460,6420,5586.24,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,198,-32.85,6.31,12,0.01,-172.00,896.00,8350,20241025,-32.34,2610,20240621,116.48,8350,-32.34,20241025,2610,116.48,20240621,8350,-32.34,20241025,2610,116.48,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241126,121212,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-430,5,-6.70,2356820,422,130.25,7350,7350,5500,7380,5460,6420,5584.88,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,210,-34.83,6.69,12,0.01,-172.00,896.00,8350,20241025,-28.26,2610,20240621,129.50,8350,-28.26,20241025,2610,129.50,20240621,8350,-28.26,20241025,2610,129.50,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241126,111214,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-430,5,-6.70,2356820,422,130.25,7350,7350,5500,7380,5460,6420,5584.88,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,210,-34.83,6.69,12,0.01,-172.00,896.00,8350,20241025,-28.26,2610,20240621,129.50,8350,-28.26,20241025,2610,129.50,20240621,8350,-28.26,20241025,2610,129.50,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241126,101224,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-920,5,-14.33,1349370,244,75.31,7350,7350,5500,7380,5460,6420,5530.20,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,193,-31.98,6.14,12,0.01,-172.00,896.00,8350,20241025,-34.13,2610,20240621,110.73,8350,-34.13,20241025,2610,110.73,20240621,8350,-34.13,20241025,2610,110.73,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241126,091212,57,100.00,KONEX,,,N,N,N,N, ,N,7350,930,2,14.49,7350,1,0.31,7350,7350,7350,7380,5460,6420,7350.00,0.00,0,0,7333,6876,6343,5886,5353,6610,5620,18,960,500,3850,10,1,3511509,258,-42.73,8.20,12,0.00,-172.00,896.00,8350,20241025,-11.98,2610,20240621,181.61,8350,-11.98,20241025,2610,181.61,20240621,8350,-11.98,20241025,2610,181.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241125,161141,57,100.00,KONEX,,,N,N,N,N, ,N,6420,-410,5,-6.00,1948720,324,32400.00,6800,6800,5810,7850,5810,6830,6014.57,0.00,0,0,6830,6830,6830,6830,6830,6830,6830,18,1020,500,4090,10,1,3511509,225,-37.33,7.17,12,0.01,-172.00,896.00,8350,20241025,-23.11,2610,20240621,145.98,8350,-23.11,20241025,2610,145.98,20240621,8350,-23.11,20241025,2610,145.98,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241125,151204,57,100.00,KONEX,,,N,N,N,N, ,N,6420,-410,5,-6.00,1948720,324,32400.00,6800,6800,5810,7850,5810,6830,6014.57,0.00,0,0,6830,6830,6830,6830,6830,6830,6830,18,1020,500,4090,10,1,3511509,225,-37.33,7.17,12,0.01,-172.00,896.00,8350,20241025,-23.11,2610,20240621,145.98,8350,-23.11,20241025,2610,145.98,20240621,8350,-23.11,20241025,2610,145.98,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241125,141201,57,100.00,KONEX,,,N,N,N,N, ,N,6470,-360,5,-5.27,1936450,322,32200.00,6800,6800,5810,7850,5810,6830,6013.82,0.00,0,0,6830,6830,6830,6830,6830,6830,6830,18,1020,500,4090,10,1,3511509,227,-37.62,7.22,12,0.01,-172.00,896.00,8350,20241025,-22.51,2610,20240621,147.89,8350,-22.51,20241025,2610,147.89,20240621,8350,-22.51,20241025,2610,147.89,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20241101.csv b/289220/price/prices-20241101.csv index 87fb7f05957c..7909f9dd703d 100644 --- a/289220/price/prices-20241101.csv +++ b/289220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161155,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6270,180,2,2.96,365250850,59281,46.95,5960,6300,5960,7910,4270,6090,6161.03,0.92,0,-534,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1387,-5.64,1.45,12,0.27,-1112.00,4312.00,17330,20240110,-63.82,5350,20241115,17.20,17330,-63.82,20240110,5350,17.20,20241115,17330,-63.82,20240110,5350,17.20,20241115,0.97,N,289220,500,110 억,,204406,N,N,202,N,00,N +20241126,151208,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6290,200,2,3.28,343250830,55774,44.17,5960,6300,5960,7910,4270,6090,6154.32,0.92,0,1811,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1391,-5.66,1.46,12,0.25,-1112.00,4312.00,17330,20240110,-63.70,5350,20241115,17.57,17330,-63.70,20240110,5350,17.57,20241115,17330,-63.70,20240110,5350,17.57,20241115,0.97,N,289220,500,110 억,,204406,N,N,146,N,00,N +20241126,141209,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6200,110,2,1.81,293759470,47858,37.90,5960,6240,5960,7910,4270,6090,6138.15,0.92,0,1127,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1372,-5.58,1.44,12,0.22,-1112.00,4312.00,17330,20240110,-64.22,5350,20241115,15.89,17330,-64.22,20240110,5350,15.89,20241115,17330,-64.22,20240110,5350,15.89,20241115,0.97,N,289220,500,110 억,,204406,N,N,146,N,00,N +20241126,131204,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6240,150,2,2.46,273131380,44533,35.27,5960,6240,5960,7910,4270,6090,6133.24,0.92,0,1479,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1380,-5.61,1.45,12,0.20,-1112.00,4312.00,17330,20240110,-63.99,5350,20241115,16.64,17330,-63.99,20240110,5350,16.64,20241115,17330,-63.99,20240110,5350,16.64,20241115,0.97,N,289220,500,110 억,,204406,N,N,146,N,00,N +20241126,121212,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6190,100,2,1.64,218165880,35671,28.25,5960,6190,5960,7910,4270,6090,6116.06,0.92,0,2286,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1369,-5.57,1.44,12,0.16,-1112.00,4312.00,17330,20240110,-64.28,5350,20241115,15.70,17330,-64.28,20240110,5350,15.70,20241115,17330,-64.28,20240110,5350,15.70,20241115,0.97,N,289220,500,110 억,,204406,N,N,146,N,00,N +20241126,111215,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,10,2,0.16,181500360,29729,23.54,5960,6180,5960,7910,4270,6090,6105.16,0.92,0,3766,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1349,-5.49,1.41,12,0.13,-1112.00,4312.00,17330,20240110,-64.80,5350,20241115,14.02,17330,-64.80,20240110,5350,14.02,20241115,17330,-64.80,20240110,5350,14.02,20241115,0.97,N,289220,500,110 억,,204406,N,N,146,N,00,N +20241126,101225,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6130,40,2,0.66,118886180,19502,15.44,5960,6180,5960,7910,4270,6090,6096.10,0.92,0,1293,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1356,-5.51,1.42,12,0.09,-1112.00,4312.00,17330,20240110,-64.63,5350,20241115,14.58,17330,-64.63,20240110,5350,14.58,20241115,17330,-64.63,20240110,5350,14.58,20241115,0.97,N,289220,500,110 억,,204406,N,N,146,N,00,N +20241126,091213,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6180,90,2,1.48,40871580,6758,5.35,5960,6180,5960,7910,4270,6090,6047.88,0.92,0,1293,6430,6260,6020,5850,5610,6345,5935,111,1820,500,4260,10,1,22121745,1367,-5.56,1.43,12,0.03,-1112.00,4312.00,17330,20240110,-64.34,5350,20241115,15.51,17330,-64.34,20240110,5350,15.51,20241115,17330,-64.34,20240110,5350,15.51,20241115,0.97,N,289220,500,110 억,,204406,N,N,146,N,00,N 20241125,161141,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6090,420,2,7.41,758017460,125513,370.28,5790,6190,5780,7370,3970,5670,6039.35,0.88,0,10830,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1347,-5.48,1.41,12,0.57,-1112.00,4312.00,17330,20240110,-64.86,5350,20241115,13.83,17330,-64.86,20240110,5350,13.83,20241115,17330,-64.86,20240110,5350,13.83,20241115,0.99,N,289220,500,110 억,,194214,N,N,145,N,00,N 20241125,151205,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,430,2,7.58,748430720,123937,365.63,5790,6190,5780,7370,3970,5670,6038.80,0.88,0,10193,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1349,-5.49,1.41,12,0.56,-1112.00,4312.00,17330,20240110,-64.80,5350,20241115,14.02,17330,-64.80,20240110,5350,14.02,20241115,17330,-64.80,20240110,5350,14.02,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N 20241125,141201,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6040,370,2,6.53,707318870,117203,345.76,5790,6190,5780,7370,3970,5670,6034.99,0.88,0,10337,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1336,-5.43,1.40,12,0.53,-1112.00,4312.00,17330,20240110,-65.15,5350,20241115,12.90,17330,-65.15,20240110,5350,12.90,20241115,17330,-65.15,20240110,5350,12.90,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N diff --git a/289860/price/prices-20241101.csv b/289860/price/prices-20241101.csv index 1d05ec5717a8..222bcdb90c24 100644 --- a/289860/price/prices-20241101.csv +++ b/289860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161156,57,100.00,KONEX,,,N,N,N,N, ,N,6500,50,2,0.78,12971000,1996,30.89,6500,6500,6480,7410,5490,6450,6498.50,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1126,101.56,16.62,12,0.01,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241126,151208,57,100.00,KONEX,,,N,N,N,N, ,N,6500,50,2,0.78,12971000,1996,30.89,6500,6500,6480,7410,5490,6450,6498.50,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1126,101.56,16.62,12,0.01,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241126,141210,57,100.00,KONEX,,,N,N,N,N, ,N,6500,50,2,0.78,11755500,1809,28.00,6500,6500,6480,7410,5490,6450,6498.34,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1126,101.56,16.62,12,0.01,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241126,131204,57,100.00,KONEX,,,N,N,N,N, ,N,6480,30,2,0.47,10455500,1609,24.90,6500,6500,6480,7410,5490,6450,6498.14,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1123,101.25,16.57,12,0.01,64.00,391.00,9300,20240307,-30.32,3850,20231129,68.31,9300,-30.32,20240307,5610,15.51,20240130,9300,-30.32,20240307,3850,68.31,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241126,121212,57,100.00,KONEX,,,N,N,N,N, ,N,6500,50,2,0.78,9807500,1509,23.36,6500,6500,6490,7410,5490,6450,6499.34,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1126,101.56,16.62,12,0.01,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241126,111215,57,100.00,KONEX,,,N,N,N,N, ,N,6500,50,2,0.78,9801000,1508,23.34,6500,6500,6490,7410,5490,6450,6499.34,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1126,101.56,16.62,12,0.01,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241126,101225,57,100.00,KONEX,,,N,N,N,N, ,N,6500,50,2,0.78,5252000,808,12.51,6500,6500,6500,7410,5490,6450,6500.00,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1126,101.56,16.62,12,0.00,64.00,391.00,9300,20240307,-30.11,3850,20231129,68.83,9300,-30.11,20240307,5610,15.86,20240130,9300,-30.11,20240307,3850,68.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241126,091213,57,100.00,KONEX,,,N,N,N,N, ,N,6450,0,3,0.00,0,0,0.00,0,0,0,7410,5490,6450,0.00,0.00,0,0,7076,6762,6286,5972,5496,6525,5735,87,960,500,4380,10,1,17329579,1118,100.78,16.50,12,0.00,64.00,391.00,9300,20240307,-30.65,3850,20231129,67.53,9300,-30.65,20240307,5610,14.97,20240130,9300,-30.65,20240307,3850,67.53,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241125,161141,57,100.00,KONEX,,,N,N,N,N, ,N,6450,-20,5,-0.31,39761510,6461,465.49,6470,6600,5810,7440,5500,6470,6154.08,0.00,0,0,6816,6642,6416,6242,6016,6730,6330,87,970,500,4390,10,1,17329579,1118,100.78,16.50,12,0.04,64.00,391.00,9300,20240307,-30.65,3850,20231129,67.53,9300,-30.65,20240307,5610,14.97,20240130,9300,-30.65,20240307,3850,67.53,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241125,151205,57,100.00,KONEX,,,N,N,N,N, ,N,6580,110,2,1.70,39755060,6460,465.42,6470,6600,5810,7440,5500,6470,6154.03,0.00,0,0,6816,6642,6416,6242,6016,6730,6330,87,970,500,4390,10,1,17329579,1140,102.81,16.83,12,0.04,64.00,391.00,9300,20240307,-29.25,3850,20231129,70.91,9300,-29.25,20240307,5610,17.29,20240130,9300,-29.25,20240307,3850,70.91,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241125,141202,57,100.00,KONEX,,,N,N,N,N, ,N,6120,-350,5,-5.41,36715650,5986,431.27,6470,6600,5810,7440,5500,6470,6133.59,0.00,0,0,6816,6642,6416,6242,6016,6730,6330,87,970,500,4390,10,1,17329579,1061,95.62,15.65,12,0.03,64.00,391.00,9300,20240307,-34.19,3850,20231129,58.96,9300,-34.19,20240307,5610,9.09,20240130,9300,-34.19,20240307,3850,58.96,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20241101.csv b/289930/price/prices-20241101.csv index d8fc2f2b8631..57a5cae05fa3 100644 --- a/289930/price/prices-20241101.csv +++ b/289930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,670,2,8.65,32691325920,3813387,1530.88,7950,9150,7800,10070,5430,7750,8572.97,0.41,0,-24932,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,1049,-5.71,5.44,12,30.62,-1474.00,1547.00,18500,20241025,-54.49,7580,20241122,11.08,18500,-54.49,20241025,7580,11.08,20241122,18500,-54.49,20241025,7580,11.08,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N +20241126,151209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,670,2,8.65,32269291770,3763039,1510.67,7950,9150,7800,10070,5430,7750,8575.42,0.41,0,-26380,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,1049,-5.71,5.44,12,30.21,-1474.00,1547.00,18500,20241025,-54.49,7580,20241122,11.08,18500,-54.49,20241025,7580,11.08,20241122,18500,-54.49,20241025,7580,11.08,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N +20241126,141210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,470,2,6.06,29676839050,3453876,1386.56,7950,9150,7800,10070,5430,7750,8592.43,0.41,0,-51939,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,1024,-5.58,5.31,12,27.73,-1474.00,1547.00,18500,20241025,-55.57,7580,20241122,8.44,18500,-55.57,20241025,7580,8.44,20241122,18500,-55.57,20241025,7580,8.44,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N +20241126,131204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,840,2,10.84,12418249060,1491665,598.83,7950,8680,7800,10070,5430,7750,8325.25,0.41,0,-17483,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,1070,-5.83,5.55,12,11.98,-1474.00,1547.00,18500,20241025,-53.57,7580,20241122,13.32,18500,-53.57,20241025,7580,13.32,20241122,18500,-53.57,20241025,7580,13.32,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N +20241126,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,420,2,5.42,7744986630,938941,376.94,7950,8680,7800,10070,5430,7750,8248.85,0.41,0,-40585,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,1018,-5.54,5.28,12,7.54,-1474.00,1547.00,18500,20241025,-55.84,7580,20241122,7.78,18500,-55.84,20241025,7580,7.78,20241122,18500,-55.84,20241025,7580,7.78,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N +20241126,111215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,330,2,4.26,7457437750,903511,362.71,7950,8680,7800,10070,5430,7750,8254.07,0.41,0,-38385,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,1006,-5.48,5.22,12,7.25,-1474.00,1547.00,18500,20241025,-56.32,7580,20241122,6.60,18500,-56.32,20241025,7580,6.60,20241122,18500,-56.32,20241025,7580,6.60,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N +20241126,101225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,410,2,5.29,6523721660,789658,317.01,7950,8680,7800,10070,5430,7750,8261.71,0.41,0,-39551,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,1016,-5.54,5.27,12,6.34,-1474.00,1547.00,18500,20241025,-55.89,7580,20241122,7.65,18500,-55.89,20241025,7580,7.65,20241122,18500,-55.89,20241025,7580,7.65,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N +20241126,091213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7980,230,2,2.97,862751190,107997,43.36,7950,8140,7870,10070,5430,7750,7989.55,0.41,0,-11961,8016,7882,7766,7632,7516,7950,7700,62,2320,500,5420,10,1,12454593,994,-5.41,5.16,12,0.87,-1474.00,1547.00,18500,20241025,-56.86,7580,20241122,5.28,18500,-56.86,20241025,7580,5.28,20241122,18500,-56.86,20241025,7580,5.28,20241122,0.00,N,289930,500,62 억,,51658,N,N,0,N,00,N 20241125,161142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,110,2,1.44,1904798860,244496,70.79,7730,7900,7650,9930,5350,7640,7790.95,0.01,0,50879,8373,8006,7793,7426,7213,7900,7320,62,2290,500,5340,10,1,12454593,965,-5.26,5.01,12,1.96,-1474.00,1547.00,18500,20241025,-58.11,7580,20241122,2.24,18500,-58.11,20241025,7580,2.24,20241122,18500,-58.11,20241025,7580,2.24,20241122,0.00,N,289930,500,62 억,,809,N,N,0,N,00,N 20241125,151205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,100,2,1.31,1822518670,233872,67.71,7730,7900,7650,9930,5350,7640,7793.00,0.01,0,48537,8373,8006,7793,7426,7213,7900,7320,62,2290,500,5340,10,1,12454593,964,-5.25,5.00,12,1.88,-1474.00,1547.00,18500,20241025,-58.16,7580,20241122,2.11,18500,-58.16,20241025,7580,2.11,20241122,18500,-58.16,20241025,7580,2.11,20241122,0.00,N,289930,500,62 억,,809,N,N,0,N,00,N 20241125,141202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,120,2,1.57,1563107100,200418,58.02,7730,7900,7650,9930,5350,7640,7799.47,0.01,0,43310,8373,8006,7793,7426,7213,7900,7320,62,2290,500,5340,10,1,12454593,966,-5.26,5.02,12,1.61,-1474.00,1547.00,18500,20241025,-58.05,7580,20241122,2.37,18500,-58.05,20241025,7580,2.37,20241122,18500,-58.05,20241025,7580,2.37,20241122,0.00,N,289930,500,62 억,,809,N,N,0,N,00,N diff --git a/290090/price/prices-20241101.csv b/290090/price/prices-20241101.csv index 015188fa3f81..ac7cefb6683d 100644 --- a/290090/price/prices-20241101.csv +++ b/290090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7760,-20,5,-0.26,14801950,1904,47.20,7780,7860,7710,10110,5450,7780,7774.38,0.12,0,-10,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,577,19.26,0.78,12,0.03,403.00,9896.00,13910,20231128,-44.21,7050,20240806,10.07,13380,-42.00,20240110,7050,10.07,20240806,13910,-44.21,20231128,7050,10.07,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N +20241126,151209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7840,60,2,0.77,12745550,1639,40.63,7780,7860,7710,10110,5450,7780,7776.42,0.12,0,199,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,583,19.45,0.79,12,0.02,403.00,9896.00,13910,20231128,-43.64,7050,20240806,11.21,13380,-41.41,20240110,7050,11.21,20240806,13910,-43.64,20231128,7050,11.21,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N +20241126,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7840,60,2,0.77,7823110,1005,24.91,7780,7860,7710,10110,5450,7780,7784.19,0.12,0,199,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,583,19.45,0.79,12,0.01,403.00,9896.00,13910,20231128,-43.64,7050,20240806,11.21,13380,-41.41,20240110,7050,11.21,20240806,13910,-43.64,20231128,7050,11.21,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N +20241126,131205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,20,2,0.26,4127420,528,13.09,7780,7860,7780,10110,5450,7780,7817.08,0.12,0,-13,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,580,19.35,0.79,12,0.01,403.00,9896.00,13910,20231128,-43.93,7050,20240806,10.64,13380,-41.70,20240110,7050,10.64,20240806,13910,-43.93,20231128,7050,10.64,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N +20241126,121213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,20,2,0.26,3924650,502,12.44,7780,7860,7780,10110,5450,7780,7818.03,0.12,0,-21,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,580,19.35,0.79,12,0.01,403.00,9896.00,13910,20231128,-43.93,7050,20240806,10.64,13380,-41.70,20240110,7050,10.64,20240806,13910,-43.93,20231128,7050,10.64,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N +20241126,111215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7820,40,2,0.51,3439080,440,10.91,7780,7820,7780,10110,5450,7780,7816.09,0.12,0,-23,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,581,19.40,0.79,12,0.01,403.00,9896.00,13910,20231128,-43.78,7050,20240806,10.92,13380,-41.55,20240110,7050,10.92,20240806,13910,-43.78,20231128,7050,10.92,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N +20241126,101226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7820,40,2,0.51,1351540,173,4.29,7780,7820,7780,10110,5450,7780,7812.37,0.12,0,-23,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,581,19.40,0.79,12,0.00,403.00,9896.00,13910,20231128,-43.78,7050,20240806,10.92,13380,-41.55,20240110,7050,10.92,20240806,13910,-43.78,20231128,7050,10.92,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N +20241126,091214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7820,40,2,0.51,272780,35,0.87,7780,7820,7780,10110,5450,7780,7793.71,0.12,0,-4,7846,7812,7756,7722,7666,7830,7740,37,2330,500,5440,10,1,7432268,581,19.40,0.79,12,0.00,403.00,9896.00,13910,20231128,-43.78,7050,20240806,10.92,13380,-41.55,20240110,7050,10.92,20240806,13910,-43.78,20231128,7050,10.92,20240806,0.41,N,290090,500,37 억,,8974,N,N,0,N,00,N 20241125,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7780,60,2,0.78,31210200,4034,117.34,7760,7790,7700,10030,5410,7720,7736.79,0.12,0,7,8013,7866,7713,7566,7413,7790,7490,37,2310,500,5400,10,1,7432268,578,19.31,0.79,12,0.05,403.00,9896.00,13910,20231128,-44.07,7050,20240806,10.35,13380,-41.85,20240110,7050,10.35,20240806,13910,-44.07,20231128,7050,10.35,20240806,0.40,N,290090,500,37 억,,8953,N,N,0,N,00,N 20241125,151206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7720,0,3,0.00,24880110,3217,93.57,7760,7790,7700,10030,5410,7720,7733.95,0.12,0,11,8013,7866,7713,7566,7413,7790,7490,37,2310,500,5400,10,1,7432268,574,19.16,0.78,12,0.04,403.00,9896.00,13910,20231128,-44.50,7050,20240806,9.50,13380,-42.30,20240110,7050,9.50,20240806,13910,-44.50,20231128,7050,9.50,20240806,0.40,N,290090,500,37 억,,8953,N,N,0,N,00,N 20241125,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7760,40,2,0.52,19278100,2491,72.45,7760,7790,7720,10030,5410,7720,7739.10,0.12,0,14,8013,7866,7713,7566,7413,7790,7490,37,2310,500,5400,10,1,7432268,577,19.26,0.78,12,0.03,403.00,9896.00,13910,20231128,-44.21,7050,20240806,10.07,13380,-42.00,20240110,7050,10.07,20240806,13910,-44.21,20231128,7050,10.07,20240806,0.40,N,290090,500,37 억,,8953,N,N,0,N,00,N diff --git a/290120/price/prices-20241101.csv b/290120/price/prices-20241101.csv index b21cbb2f7eee..aa0384068842 100644 --- a/290120/price/prices-20241101.csv +++ b/290120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,55,2,2.27,32080155,13056,77.08,2435,2475,2430,3145,1695,2420,2457.12,0.31,0,3,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,384,-4.27,0.46,12,0.08,-579.00,5438.00,5450,20231204,-54.59,2400,20241125,3.12,4080,-39.34,20240103,2400,3.12,20241125,5450,-54.59,20231204,2400,3.12,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N +20241126,151209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,40,2,1.65,26657600,10864,64.14,2435,2475,2430,3145,1695,2420,2453.76,0.31,0,56,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,382,-4.25,0.45,12,0.07,-579.00,5438.00,5450,20231204,-54.86,2400,20241125,2.50,4080,-39.71,20240103,2400,2.50,20241125,5450,-54.86,20231204,2400,2.50,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N +20241126,141211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,40,2,1.65,7463530,3033,17.91,2435,2475,2430,3145,1695,2420,2460.77,0.31,0,-27,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,382,-4.25,0.45,12,0.02,-579.00,5438.00,5450,20231204,-54.86,2400,20241125,2.50,4080,-39.71,20240103,2400,2.50,20241125,5450,-54.86,20231204,2400,2.50,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N +20241126,131205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,15,2,0.62,5919000,2405,14.20,2435,2475,2430,3145,1695,2420,2461.12,0.31,0,-24,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,378,-4.21,0.45,12,0.02,-579.00,5438.00,5450,20231204,-55.32,2400,20241125,1.46,4080,-40.32,20240103,2400,1.46,20241125,5450,-55.32,20231204,2400,1.46,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N +20241126,121213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,15,2,0.62,5904405,2399,14.16,2435,2475,2435,3145,1695,2420,2461.19,0.31,0,-24,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,378,-4.21,0.45,12,0.02,-579.00,5438.00,5450,20231204,-55.32,2400,20241125,1.46,4080,-40.32,20240103,2400,1.46,20241125,5450,-55.32,20231204,2400,1.46,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N +20241126,111216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,40,2,1.65,3205475,1303,7.69,2435,2475,2435,3145,1695,2420,2460.07,0.31,0,-5,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,382,-4.25,0.45,12,0.01,-579.00,5438.00,5450,20231204,-54.86,2400,20241125,2.50,4080,-39.71,20240103,2400,2.50,20241125,5450,-54.86,20231204,2400,2.50,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N +20241126,101226,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,40,2,1.65,2998865,1219,7.20,2435,2475,2435,3145,1695,2420,2460.10,0.31,0,-1,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,382,-4.25,0.45,12,0.01,-579.00,5438.00,5450,20231204,-54.86,2400,20241125,2.50,4080,-39.71,20240103,2400,2.50,20241125,5450,-54.86,20231204,2400,2.50,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N +20241126,091214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,15,2,0.62,99835,41,0.24,2435,2435,2435,3145,1695,2420,2435.00,0.31,0,0,2506,2462,2431,2387,2356,2447,2372,78,725,500,1450,5,1,15515138,378,-4.21,0.45,12,0.00,-579.00,5438.00,5450,20231204,-55.32,2400,20241125,1.46,4080,-40.32,20240103,2400,1.46,20241125,5450,-55.32,20231204,2400,1.46,20241125,0.00,N,290120,500,77 억,,48640,N,N,0,N,00,N 20241125,161142,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2420,-40,5,-1.63,41267675,16939,165.15,2460,2475,2400,3195,1725,2460,2436.25,0.32,0,-381,2513,2486,2473,2446,2433,2480,2440,78,735,500,1470,5,1,15515138,375,-4.18,0.45,12,0.11,-579.00,5438.00,5450,20231204,-55.60,2400,20241125,0.83,4080,-40.69,20240103,2400,0.83,20241125,5450,-55.60,20231204,2400,0.83,20241125,0.00,N,290120,500,77 억,,49023,N,N,0,N,00,N 20241125,151206,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2440,-20,5,-0.81,38403685,15756,153.61,2460,2475,2400,3195,1725,2460,2437.40,0.32,0,690,2513,2486,2473,2446,2433,2480,2440,78,735,500,1470,5,1,15515138,379,-4.21,0.45,12,0.10,-579.00,5438.00,5450,20231204,-55.23,2400,20241125,1.67,4080,-40.20,20240103,2400,1.67,20241125,5450,-55.23,20231204,2400,1.67,20241125,0.00,N,290120,500,77 억,,49023,N,N,0,N,00,N 20241125,141203,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2440,-20,5,-0.81,37200540,15261,148.79,2460,2475,2400,3195,1725,2460,2437.62,0.32,0,690,2513,2486,2473,2446,2433,2480,2440,78,735,500,1470,5,1,15515138,379,-4.21,0.45,12,0.10,-579.00,5438.00,5450,20231204,-55.23,2400,20241125,1.67,4080,-40.20,20240103,2400,1.67,20241125,5450,-55.23,20231204,2400,1.67,20241125,0.00,N,290120,500,77 억,,49023,N,N,0,N,00,N diff --git a/290270/price/prices-20241101.csv b/290270/price/prices-20241101.csv index 4bcea4cc6da4..4ba66fdc9ed5 100644 --- a/290270/price/prices-20241101.csv +++ b/290270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,20,2,0.58,44026485,12737,102.76,3445,3500,3425,4470,2410,3440,3456.58,0.67,0,-399,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,332,4.94,0.77,12,0.13,701.00,4468.00,4855,20240430,-28.73,3255,20241115,6.30,4855,-28.73,20240430,3255,6.30,20241115,4855,-28.73,20240430,3255,6.30,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N +20241126,151210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,20,2,0.58,42289265,12235,98.71,3445,3500,3425,4470,2410,3440,3456.42,0.67,0,-380,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,332,4.94,0.77,12,0.13,701.00,4468.00,4855,20240430,-28.73,3255,20241115,6.30,4855,-28.73,20240430,3255,6.30,20241115,4855,-28.73,20240430,3255,6.30,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N +20241126,141211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,30,2,0.87,39559885,11450,92.38,3445,3500,3425,4470,2410,3440,3455.01,0.67,0,-367,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,333,4.95,0.78,12,0.12,701.00,4468.00,4855,20240430,-28.53,3255,20241115,6.61,4855,-28.53,20240430,3255,6.61,20241115,4855,-28.53,20240430,3255,6.61,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N +20241126,131205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,55,2,1.60,34253955,9923,80.06,3445,3500,3425,4470,2410,3440,3451.98,0.67,0,-293,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,336,4.99,0.78,12,0.10,701.00,4468.00,4855,20240430,-28.01,3255,20241115,7.37,4855,-28.01,20240430,3255,7.37,20241115,4855,-28.01,20240430,3255,7.37,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N +20241126,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,15,2,0.44,22634595,6569,53.00,3445,3465,3425,4470,2410,3440,3445.67,0.67,0,-828,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,332,4.93,0.77,12,0.07,701.00,4468.00,4855,20240430,-28.84,3255,20241115,6.14,4855,-28.84,20240430,3255,6.14,20241115,4855,-28.84,20240430,3255,6.14,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N +20241126,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,20,2,0.58,18752145,5444,43.92,3445,3465,3425,4470,2410,3440,3444.55,0.67,0,-592,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,332,4.94,0.77,12,0.06,701.00,4468.00,4855,20240430,-28.73,3255,20241115,6.30,4855,-28.73,20240430,3255,6.30,20241115,4855,-28.73,20240430,3255,6.30,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N +20241126,101226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,10,2,0.29,8631100,2506,20.22,3445,3460,3435,4470,2410,3440,3444.17,0.67,0,-24,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,331,4.92,0.77,12,0.03,701.00,4468.00,4855,20240430,-28.94,3255,20241115,5.99,4855,-28.94,20240430,3255,5.99,20241115,4855,-28.94,20240430,3255,5.99,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N +20241126,091214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,0,3,0.00,5078070,1475,11.90,3445,3460,3440,4470,2410,3440,3442.76,0.67,0,-3,3490,3465,3440,3415,3390,3477,3427,48,1030,500,2330,5,1,9607672,331,4.91,0.77,12,0.02,701.00,4468.00,4855,20240430,-29.15,3255,20241115,5.68,4855,-29.15,20240430,3255,5.68,20241115,4855,-29.15,20240430,3255,5.68,20241115,0.68,N,290270,500,48 억,,63907,N,N,0,N,00,N 20241125,161143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,15,2,0.44,42564220,12382,101.14,3420,3465,3415,4450,2400,3425,3437.58,0.67,0,-903,3551,3487,3421,3357,3291,3455,3325,48,1025,500,2320,5,1,9607672,331,4.91,0.77,12,0.13,701.00,4468.00,4855,20240430,-29.15,3255,20241115,5.68,4855,-29.15,20240430,3255,5.68,20241115,4855,-29.15,20240430,3255,5.68,20241115,0.68,N,290270,500,48 억,,64807,N,N,0,N,00,N 20241125,151206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,0,3,0.00,29152630,8482,69.29,3420,3465,3415,4450,2400,3425,3437.00,0.67,0,-866,3551,3487,3421,3357,3291,3455,3325,48,1025,500,2320,5,1,9607672,329,4.89,0.77,12,0.09,701.00,4468.00,4855,20240430,-29.45,3255,20241115,5.22,4855,-29.45,20240430,3255,5.22,20241115,4855,-29.45,20240430,3255,5.22,20241115,0.68,N,290270,500,48 억,,64807,N,N,0,N,00,N 20241125,141203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,0,3,0.00,24202690,7035,57.47,3420,3465,3415,4450,2400,3425,3440.33,0.67,0,-879,3551,3487,3421,3357,3291,3455,3325,48,1025,500,2320,5,1,9607672,329,4.89,0.77,12,0.07,701.00,4468.00,4855,20240430,-29.45,3255,20241115,5.22,4855,-29.45,20240430,3255,5.22,20241115,4855,-29.45,20240430,3255,5.22,20241115,0.68,N,290270,500,48 억,,64807,N,N,0,N,00,N diff --git a/290380/price/prices-20241101.csv b/290380/price/prices-20241101.csv index 016ff912da19..1255d529e356 100644 --- a/290380/price/prices-20241101.csv +++ b/290380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161157,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241126,151210,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241126,141211,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241126,131206,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241126,121214,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241126,111216,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241126,101227,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241126,091214,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231117,0.00,2300,20231117,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241125,161143,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231116,0.00,2300,20231116,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241125,151206,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231116,0.00,2300,20231116,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241125,141203,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231116,0.00,2300,20231116,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N diff --git a/290520/price/prices-20241101.csv b/290520/price/prices-20241101.csv index 5bbbadd30f12..38ac61bff619 100644 --- a/290520/price/prices-20241101.csv +++ b/290520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,5,2,0.22,28143280,12769,64.93,2225,2230,2135,2890,1560,2225,2204.03,0.16,0,-1294,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,355,-10.62,0.58,12,0.08,-210.00,3826.00,4990,20240326,-55.31,1982,20240806,12.51,4990,-55.31,20240326,1982,12.51,20240806,4990,-55.31,20240326,1982,12.51,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N +20241126,151210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,5,2,0.22,27139780,12319,62.64,2225,2230,2135,2890,1560,2225,2203.08,0.16,0,-1274,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,355,-10.62,0.58,12,0.08,-210.00,3826.00,4990,20240326,-55.31,1982,20240806,12.51,4990,-55.31,20240326,1982,12.51,20240806,4990,-55.31,20240326,1982,12.51,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N +20241126,141212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,0,3,0.00,24933090,11325,57.59,2225,2230,2135,2890,1560,2225,2201.60,0.16,0,-1284,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,354,-10.60,0.58,12,0.07,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N +20241126,131206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-10,5,-0.45,22147865,10066,51.18,2225,2230,2135,2890,1560,2225,2200.26,0.16,0,-1271,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,353,-10.55,0.58,12,0.06,-210.00,3826.00,4990,20240326,-55.61,1982,20240806,11.76,4990,-55.61,20240326,1982,11.76,20240806,4990,-55.61,20240326,1982,11.76,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N +20241126,121214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,0,3,0.00,18925405,8604,43.75,2225,2230,2135,2890,1560,2225,2199.61,0.16,0,-1074,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,354,-10.60,0.58,12,0.05,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N +20241126,111217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-35,5,-1.57,9123935,4162,21.16,2225,2230,2135,2890,1560,2225,2192.20,0.16,0,-866,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,349,-10.43,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.11,1982,20240806,10.49,4990,-56.11,20240326,1982,10.49,20240806,4990,-56.11,20240326,1982,10.49,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N +20241126,101227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-10,5,-0.45,4035070,1831,9.31,2225,2230,2135,2890,1560,2225,2203.75,0.16,0,-948,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,353,-10.55,0.58,12,0.01,-210.00,3826.00,4990,20240326,-55.61,1982,20240806,11.76,4990,-55.61,20240326,1982,11.76,20240806,4990,-55.61,20240326,1982,11.76,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N +20241126,091215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,-5,5,-0.22,628420,285,1.45,2225,2225,2135,2890,1560,2225,2204.98,0.16,0,-174,2295,2260,2200,2165,2105,2230,2135,80,665,500,1370,5,1,15929362,354,-10.57,0.58,12,0.00,-210.00,3826.00,4990,20240326,-55.51,1982,20240806,12.01,4990,-55.51,20240326,1982,12.01,20240806,4990,-55.51,20240326,1982,12.01,20240806,0.29,N,290520,500,79 억,,25753,N,N,0,N,00,N 20241125,161143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,43566920,19595,216.50,2235,2235,2140,2780,1500,2140,2223.37,0.17,0,-1118,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.12,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N 20241125,151207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,43072970,19373,214.04,2235,2235,2140,2780,1500,2140,2223.35,0.17,0,-1083,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.12,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N 20241125,141204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,35467645,15956,176.29,2235,2235,2140,2780,1500,2140,2222.84,0.17,0,-1046,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.10,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N diff --git a/290550/price/prices-20241101.csv b/290550/price/prices-20241101.csv index e77c015b7c85..8bd496eb943c 100644 --- a/290550/price/prices-20241101.csv +++ b/290550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161158,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8130,-180,5,-2.17,1258052730,153053,80.32,8330,8430,8050,10800,5820,8310,8219.72,3.15,0,-25062,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1626,34.74,1.15,12,0.77,234.00,7094.00,13950,20240717,-41.72,7350,20241115,10.61,13950,-41.72,20240717,7350,10.61,20241115,13950,-41.72,20240717,7350,10.61,20241115,6.82,N,290550,500,100 억,,630718,N,N,15,N,00,N +20241126,151211,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8190,-120,5,-1.44,1223630820,148823,78.10,8330,8430,8050,10800,5820,8310,8222.05,3.15,0,-24205,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1638,35.00,1.15,12,0.74,234.00,7094.00,13950,20240717,-41.29,7350,20241115,11.43,13950,-41.29,20240717,7350,11.43,20241115,13950,-41.29,20240717,7350,11.43,20241115,6.82,N,290550,500,100 억,,630718,N,N,0,N,00,N +20241126,141212,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8280,-30,5,-0.36,852112700,103421,54.27,8330,8430,8050,10800,5820,8310,8239.26,3.15,0,-40610,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1656,35.38,1.17,12,0.52,234.00,7094.00,13950,20240717,-40.65,7350,20241115,12.65,13950,-40.65,20240717,7350,12.65,20241115,13950,-40.65,20240717,7350,12.65,20241115,6.82,N,290550,500,100 억,,630718,N,N,0,N,00,N +20241126,131206,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8100,-210,5,-2.53,648706340,78754,41.33,8330,8430,8050,10800,5820,8310,8237.12,3.15,0,-25706,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1620,34.62,1.14,12,0.39,234.00,7094.00,13950,20240717,-41.94,7350,20241115,10.20,13950,-41.94,20240717,7350,10.20,20241115,13950,-41.94,20240717,7350,10.20,20241115,6.82,N,290550,500,100 억,,630718,N,N,0,N,00,N +20241126,121215,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8050,-260,5,-3.13,605947850,73480,38.56,8330,8430,8050,10800,5820,8310,8246.43,3.15,0,-23857,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1610,34.40,1.13,12,0.37,234.00,7094.00,13950,20240717,-42.29,7350,20241115,9.52,13950,-42.29,20240717,7350,9.52,20241115,13950,-42.29,20240717,7350,9.52,20241115,6.82,N,290550,500,100 억,,630718,N,N,0,N,00,N +20241126,111217,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8110,-200,5,-2.41,527016930,63720,33.44,8330,8430,8080,10800,5820,8310,8270.82,3.15,0,-18427,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1622,34.66,1.14,12,0.32,234.00,7094.00,13950,20240717,-41.86,7350,20241115,10.34,13950,-41.86,20240717,7350,10.34,20241115,13950,-41.86,20240717,7350,10.34,20241115,6.82,N,290550,500,100 억,,630718,N,N,0,N,00,N +20241126,101227,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8240,-70,5,-0.84,339442240,40807,21.41,8330,8430,8220,10800,5820,8310,8318.24,3.15,0,-10023,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1648,35.21,1.16,12,0.20,234.00,7094.00,13950,20240717,-40.93,7350,20241115,12.11,13950,-40.93,20240717,7350,12.11,20241115,13950,-40.93,20240717,7350,12.11,20241115,6.82,N,290550,500,100 억,,630718,N,N,0,N,00,N +20241126,091215,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8380,70,2,0.84,24629180,2965,1.56,8330,8380,8220,10800,5820,8310,8306.64,3.15,0,-826,8823,8566,8073,7816,7323,8695,7945,100,2490,500,5980,10,1,20001230,1676,35.81,1.18,12,0.01,234.00,7094.00,13950,20240717,-39.93,7350,20241115,14.01,13950,-39.93,20240717,7350,14.01,20241115,13950,-39.93,20240717,7350,14.01,20241115,6.82,N,290550,500,100 억,,630718,N,N,0,N,00,N 20241125,161143,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8310,730,2,9.63,1531622460,190471,308.57,7600,8330,7580,9850,5310,7580,8041.20,3.07,0,16049,7846,7712,7636,7502,7426,7780,7570,100,2270,500,5450,10,1,20001230,1662,35.51,1.17,12,0.95,234.00,7094.00,13950,20240717,-40.43,7350,20241115,13.06,13950,-40.43,20240717,7350,13.06,20241115,13950,-40.43,20240717,7350,13.06,20241115,6.81,N,290550,500,100 억,,613799,N,N,0,N,00,N 20241125,151207,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8310,730,2,9.63,1503981080,187147,303.18,7600,8330,7580,9850,5310,7580,8036.36,3.07,0,17110,7846,7712,7636,7502,7426,7780,7570,100,2270,500,5450,10,1,20001230,1662,35.51,1.17,12,0.94,234.00,7094.00,13950,20240717,-40.43,7350,20241115,13.06,13950,-40.43,20240717,7350,13.06,20241115,13950,-40.43,20240717,7350,13.06,20241115,6.81,N,290550,500,100 억,,613799,N,N,0,N,00,N 20241125,141204,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8280,700,2,9.23,1344464960,167939,272.06,7600,8310,7580,9850,5310,7580,8005.67,3.07,0,22534,7846,7712,7636,7502,7426,7780,7570,100,2270,500,5450,10,1,20001230,1656,35.38,1.17,12,0.84,234.00,7094.00,13950,20240717,-40.65,7350,20241115,12.65,13950,-40.65,20240717,7350,12.65,20241115,13950,-40.65,20240717,7350,12.65,20241115,6.81,N,290550,500,100 억,,613799,N,N,0,N,00,N diff --git a/290560/price/prices-20241101.csv b/290560/price/prices-20241101.csv index 6fead23886f6..57a2e7a5c6c0 100644 --- a/290560/price/prices-20241101.csv +++ b/290560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,40,2,0.67,27554890,4589,37.23,5970,6200,5930,7720,4160,5940,6004.58,0.69,0,-486,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,232,-1196.00,1.14,12,0.12,-5.00,5259.00,16750,20240129,-64.30,5440,20241113,9.93,16750,-64.30,20240129,5440,9.93,20241113,16750,-64.30,20240129,5440,9.93,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N +20241126,151211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,40,2,0.67,26489910,4411,35.78,5970,6200,5930,7720,4160,5940,6005.45,0.69,0,-426,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,232,-1196.00,1.14,12,0.11,-5.00,5259.00,16750,20240129,-64.30,5440,20241113,9.93,16750,-64.30,20240129,5440,9.93,20241113,16750,-64.30,20240129,5440,9.93,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N +20241126,141212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,30,2,0.51,16364390,2709,21.98,5970,6200,5930,7720,4160,5940,6040.82,0.69,0,-507,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,232,-1194.00,1.14,12,0.07,-5.00,5259.00,16750,20240129,-64.36,5440,20241113,9.74,16750,-64.36,20240129,5440,9.74,20241113,16750,-64.36,20240129,5440,9.74,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N +20241126,131207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,10,2,0.17,14311080,2364,19.18,5970,6200,5930,7720,4160,5940,6053.85,0.69,0,-489,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,231,-1190.00,1.13,12,0.06,-5.00,5259.00,16750,20240129,-64.48,5440,20241113,9.38,16750,-64.48,20240129,5440,9.38,20241113,16750,-64.48,20240129,5440,9.38,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N +20241126,121215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,110,2,1.85,9684680,1590,12.90,5970,6200,5930,7720,4160,5940,6091.18,0.69,0,-500,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,235,-1210.00,1.15,12,0.04,-5.00,5259.00,16750,20240129,-63.88,5440,20241113,11.21,16750,-63.88,20240129,5440,11.21,20241113,16750,-63.88,20240129,5440,11.21,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N +20241126,111217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,80,2,1.35,8578370,1407,11.41,5970,6200,5930,7720,4160,5940,6097.15,0.69,0,-458,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,233,-1204.00,1.14,12,0.04,-5.00,5259.00,16750,20240129,-64.06,5440,20241113,10.66,16750,-64.06,20240129,5440,10.66,20241113,16750,-64.06,20240129,5440,10.66,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N +20241126,101227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6070,130,2,2.19,8197750,1344,10.90,5970,6200,5930,7720,4160,5940,6099.75,0.69,0,-450,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,235,-1214.00,1.15,12,0.03,-5.00,5259.00,16750,20240129,-63.76,5440,20241113,11.58,16750,-63.76,20240129,5440,11.58,20241113,16750,-63.76,20240129,5440,11.58,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N +20241126,091215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,220,2,3.70,5274020,855,6.94,5970,6200,5970,7720,4160,5940,6168.98,0.69,0,-475,6206,6072,5956,5822,5706,6140,5890,20,1780,500,3560,10,1,3877972,239,-1232.00,1.17,12,0.02,-5.00,5259.00,16750,20240129,-63.22,5440,20241113,13.24,16750,-63.22,20240129,5440,13.24,20241113,16750,-63.22,20240129,5440,13.24,20241113,0.64,N,290560,500,19 억,,26933,N,N,0,N,00,N 20241125,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,50,2,0.85,73134490,12326,170.65,5900,6090,5840,7650,4130,5890,5933.43,0.62,0,2749,6116,6002,5866,5752,5616,6060,5810,20,1760,500,3530,10,1,3877972,230,-1188.00,1.13,12,0.32,-5.00,5259.00,16750,20240129,-64.54,5440,20241113,9.19,16750,-64.54,20240129,5440,9.19,20241113,16750,-64.54,20240129,5440,9.19,20241113,0.61,N,290560,500,19 억,,24184,N,N,0,N,00,N 20241125,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,10,2,0.17,70117010,11818,163.62,5900,6090,5840,7650,4130,5890,5933.15,0.62,0,3214,6116,6002,5866,5752,5616,6060,5810,20,1760,500,3530,10,1,3877972,229,-1180.00,1.12,12,0.30,-5.00,5259.00,16750,20240129,-64.78,5440,20241113,8.46,16750,-64.78,20240129,5440,8.46,20241113,16750,-64.78,20240129,5440,8.46,20241113,0.61,N,290560,500,19 억,,24184,N,N,0,N,00,N 20241125,141204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6070,180,2,3.06,58052840,9782,135.43,5900,6070,5840,7650,4130,5890,5934.76,0.62,0,2321,6116,6002,5866,5752,5616,6060,5810,20,1760,500,3530,10,1,3877972,235,-1214.00,1.15,12,0.25,-5.00,5259.00,16750,20240129,-63.76,5440,20241113,11.58,16750,-63.76,20240129,5440,11.58,20241113,16750,-63.76,20240129,5440,11.58,20241113,0.61,N,290560,500,19 억,,24184,N,N,0,N,00,N diff --git a/290650/price/prices-20241101.csv b/290650/price/prices-20241101.csv index a8f0b84c2e27..bff3c1558175 100644 --- a/290650/price/prices-20241101.csv +++ b/290650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161158,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16700,0,3,0.00,611457090,36627,67.77,16650,16850,16500,21700,11690,16700,16694.05,7.10,0,-3593,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3788,7.83,2.51,12,0.16,2132.00,6649.00,35250,20231122,-52.62,15000,20241115,11.33,29500,-43.39,20240102,15000,11.33,20241115,34750,-51.94,20231128,15000,11.33,20241115,2.70,N,290650,500,113 억,,1609755,N,N,242,N,00,N +20241126,151211,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16700,0,3,0.00,568208400,34038,62.98,16650,16850,16500,21700,11690,16700,16693.22,7.10,0,-4606,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3788,7.83,2.51,12,0.15,2132.00,6649.00,35250,20231122,-52.62,15000,20241115,11.33,29500,-43.39,20240102,15000,11.33,20241115,34750,-51.94,20231128,15000,11.33,20241115,2.70,N,290650,500,113 억,,1609755,N,N,444,N,00,N +20241126,141212,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16640,-60,5,-0.36,500818880,29998,55.51,16650,16850,16500,21700,11690,16700,16694.96,7.10,0,-4715,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3775,7.80,2.50,12,0.13,2132.00,6649.00,35250,20231122,-52.79,15000,20241115,10.93,29500,-43.59,20240102,15000,10.93,20241115,34750,-52.12,20231128,15000,10.93,20241115,2.70,N,290650,500,113 억,,1609755,N,N,444,N,00,N +20241126,131207,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16680,-20,5,-0.12,454239680,27199,50.33,16650,16850,16500,21700,11690,16700,16700.62,7.10,0,-4329,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3784,7.82,2.51,12,0.12,2132.00,6649.00,35250,20231122,-52.68,15000,20241115,11.20,29500,-43.46,20240102,15000,11.20,20241115,34750,-52.00,20231128,15000,11.20,20241115,2.70,N,290650,500,113 억,,1609755,N,N,444,N,00,N +20241126,121215,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16650,-50,5,-0.30,350959680,21006,38.87,16650,16850,16500,21700,11690,16700,16707.85,7.10,0,-3570,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3777,7.81,2.50,12,0.09,2132.00,6649.00,35250,20231122,-52.77,15000,20241115,11.00,29500,-43.56,20240102,15000,11.00,20241115,34750,-52.09,20231128,15000,11.00,20241115,2.70,N,290650,500,113 억,,1609755,N,N,444,N,00,N +20241126,111218,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16710,10,2,0.06,317720300,19011,35.18,16650,16850,16500,21700,11690,16700,16712.91,7.10,0,-3099,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3791,7.84,2.51,12,0.08,2132.00,6649.00,35250,20231122,-52.60,15000,20241115,11.40,29500,-43.36,20240102,15000,11.40,20241115,34750,-51.91,20231128,15000,11.40,20241115,2.70,N,290650,500,113 억,,1609755,N,N,444,N,00,N +20241126,101228,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16630,-70,5,-0.42,219989010,13167,24.36,16650,16850,16500,21700,11690,16700,16708.02,7.10,0,-4132,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3772,7.80,2.50,12,0.06,2132.00,6649.00,35250,20231122,-52.82,15000,20241115,10.87,29500,-43.63,20240102,15000,10.87,20241115,34750,-52.14,20231128,15000,10.87,20241115,2.70,N,290650,500,113 억,,1609755,N,N,444,N,00,N +20241126,091216,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16600,-100,5,-0.60,65946790,3964,7.33,16650,16790,16500,21700,11690,16700,16623.05,7.10,0,-2704,17280,16990,16510,16220,15740,17135,16365,114,5000,500,12020,10,1,22684891,3766,7.79,2.50,12,0.02,2132.00,6649.00,35250,20231122,-52.91,15000,20241115,10.67,29500,-43.73,20240102,15000,10.67,20241115,34750,-52.23,20231128,15000,10.67,20241115,2.70,N,290650,500,113 억,,1609755,N,N,444,N,00,N 20241125,161144,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16700,620,2,3.86,892843550,53982,127.99,16030,16800,16030,20900,11260,16080,16539.65,7.13,0,2871,16506,16292,16136,15922,15766,16215,15845,114,4820,500,11570,10,1,22684891,3788,7.83,2.51,12,0.24,2132.00,6649.00,35250,20231122,-52.62,15000,20241115,11.33,29500,-43.39,20240102,15000,11.33,20241115,34750,-51.94,20231128,15000,11.33,20241115,2.71,N,290650,500,113 억,,1616468,N,N,444,N,00,N 20241125,151208,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16680,600,2,3.73,877688390,53074,125.84,16030,16800,16030,20900,11260,16080,16537.07,7.13,0,2674,16506,16292,16136,15922,15766,16215,15845,114,4820,500,11570,10,1,22684891,3784,7.82,2.51,12,0.23,2132.00,6649.00,35250,20231122,-52.68,15000,20241115,11.20,29500,-43.46,20240102,15000,11.20,20241115,34750,-52.00,20231128,15000,11.20,20241115,2.71,N,290650,500,113 억,,1616468,N,N,48,N,00,N 20241125,141205,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16640,560,2,3.48,769140540,46560,110.39,16030,16800,16030,20900,11260,16080,16519.34,7.13,0,4140,16506,16292,16136,15922,15766,16215,15845,114,4820,500,11570,10,1,22684891,3775,7.80,2.50,12,0.21,2132.00,6649.00,35250,20231122,-52.79,15000,20241115,10.93,29500,-43.59,20240102,15000,10.93,20241115,34750,-52.12,20231128,15000,10.93,20241115,2.71,N,290650,500,113 억,,1616468,N,N,48,N,00,N diff --git a/290660/price/prices-20241101.csv b/290660/price/prices-20241101.csv index 1185c81da7cf..ef01c948d7e2 100644 --- a/290660/price/prices-20241101.csv +++ b/290660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,879,22,2,2.57,493779960,551091,385.37,875,946,857,1114,600,857,896.00,0.12,0,-5699,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,404,-4.29,1.17,12,1.20,-205.00,749.00,1580,20240131,-44.37,826,20240806,6.42,1580,-44.37,20240131,826,6.42,20240806,1580,-44.37,20240131,826,6.42,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N +20241126,151212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,877,20,2,2.33,487762177,544236,380.58,875,946,857,1114,600,857,896.23,0.12,0,-3846,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,403,-4.28,1.17,12,1.18,-205.00,749.00,1580,20240131,-44.49,826,20240806,6.17,1580,-44.49,20240131,826,6.17,20240806,1580,-44.49,20240131,826,6.17,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N +20241126,141213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,886,29,2,3.38,475560374,530239,370.79,875,946,857,1114,600,857,896.88,0.12,0,-6331,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,408,-4.32,1.18,12,1.15,-205.00,749.00,1580,20240131,-43.92,826,20240806,7.26,1580,-43.92,20240131,826,7.26,20240806,1580,-43.92,20240131,826,7.26,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N +20241126,131207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,881,24,2,2.80,458367463,510556,357.03,875,946,857,1114,600,857,897.78,0.12,0,-7666,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,405,-4.30,1.18,12,1.11,-205.00,749.00,1580,20240131,-44.24,826,20240806,6.66,1580,-44.24,20240131,826,6.66,20240806,1580,-44.24,20240131,826,6.66,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N +20241126,121216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,874,17,2,1.98,428151544,476233,333.03,875,946,857,1114,600,857,899.04,0.12,0,1470,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,402,-4.26,1.17,12,1.04,-205.00,749.00,1580,20240131,-44.68,826,20240806,5.81,1580,-44.68,20240131,826,5.81,20240806,1580,-44.68,20240131,826,5.81,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N +20241126,111218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,870,13,2,1.52,320103149,354583,247.96,875,946,857,1114,600,857,902.76,0.12,0,8913,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,400,-4.24,1.16,12,0.77,-205.00,749.00,1580,20240131,-44.94,826,20240806,5.33,1580,-44.94,20240131,826,5.33,20240806,1580,-44.94,20240131,826,5.33,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N +20241126,101228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,867,10,2,1.17,219517965,241921,169.17,875,946,857,1114,600,857,907.40,0.12,0,13172,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,399,-4.23,1.16,12,0.53,-205.00,749.00,1580,20240131,-45.13,826,20240806,4.96,1580,-45.13,20240131,826,4.96,20240806,1580,-45.13,20240131,826,4.96,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N +20241126,091216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,900,43,2,5.02,23101296,25797,18.04,875,917,874,1114,600,857,895.50,0.12,0,-3564,941,899,878,836,815,888,825,230,257,500,610,1,1,46001217,414,-4.39,1.20,12,0.06,-205.00,749.00,1580,20240131,-43.04,826,20240806,8.96,1580,-43.04,20240131,826,8.96,20240806,1580,-43.04,20240131,826,8.96,20240806,0.00,N,290660,500,230 억,,56750,N,N,0,N,00,N 20241125,161144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,857,-31,5,-3.49,127498038,141692,50.11,900,920,857,1154,622,888,899.83,0.11,0,4204,1002,945,910,853,818,927,835,230,266,500,630,1,1,46001217,394,-4.18,1.14,12,0.31,-205.00,749.00,1580,20240131,-45.76,826,20240806,3.75,1580,-45.76,20240131,826,3.75,20240806,1580,-45.76,20240131,826,3.75,20240806,0.00,N,290660,500,230 억,,52546,N,N,0,N,00,N 20241125,151208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,898,10,2,1.13,116143959,128512,45.44,900,920,888,1154,622,888,903.76,0.11,0,5443,1002,945,910,853,818,927,835,230,266,500,630,1,1,46001217,413,-4.38,1.20,12,0.28,-205.00,749.00,1580,20240131,-43.16,826,20240806,8.72,1580,-43.16,20240131,826,8.72,20240806,1580,-43.16,20240131,826,8.72,20240806,0.00,N,290660,500,230 억,,52546,N,N,0,N,00,N 20241125,141205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,905,17,2,1.91,91210933,100670,35.60,900,920,894,1154,622,888,906.04,0.11,0,2761,1002,945,910,853,818,927,835,230,266,500,630,1,1,46001217,416,-4.41,1.21,12,0.22,-205.00,749.00,1580,20240131,-42.72,826,20240806,9.56,1580,-42.72,20240131,826,9.56,20240806,1580,-42.72,20240131,826,9.56,20240806,0.00,N,290660,500,230 억,,52546,N,N,0,N,00,N diff --git a/290670/price/prices-20241101.csv b/290670/price/prices-20241101.csv index 9ae9c0c13751..0b978153cff9 100644 --- a/290670/price/prices-20241101.csv +++ b/290670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161159,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13760,60,2,0.44,158395070,11591,65.39,13660,13960,13460,17810,9590,13700,13665.35,1.02,0,575,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1081,-13.18,1.33,12,0.15,-1044.00,10340.00,37150,20231215,-62.96,11900,20241115,15.63,33200,-58.55,20240308,11900,15.63,20241115,37150,-62.96,20231215,11900,15.63,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N +20241126,151212,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13770,70,2,0.51,152696350,11177,63.05,13660,13960,13460,17810,9590,13700,13661.66,1.02,0,677,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1082,-13.19,1.33,12,0.14,-1044.00,10340.00,37150,20231215,-62.93,11900,20241115,15.71,33200,-58.52,20240308,11900,15.71,20241115,37150,-62.93,20231215,11900,15.71,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N +20241126,141213,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13570,-130,5,-0.95,123637430,9054,51.08,13660,13960,13460,17810,9590,13700,13655.56,1.02,0,403,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1066,-13.00,1.31,12,0.12,-1044.00,10340.00,37150,20231215,-63.47,11900,20241115,14.03,33200,-59.13,20240308,11900,14.03,20241115,37150,-63.47,20231215,11900,14.03,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N +20241126,131208,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13480,-220,5,-1.61,112433570,8227,46.41,13660,13960,13460,17810,9590,13700,13666.41,1.02,0,654,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1059,-12.91,1.30,12,0.10,-1044.00,10340.00,37150,20231215,-63.71,11900,20241115,13.28,33200,-59.40,20240308,11900,13.28,20241115,37150,-63.71,20231215,11900,13.28,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N +20241126,121216,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13700,0,3,0.00,85431850,6238,35.19,13660,13960,13460,17810,9590,13700,13695.39,1.02,0,235,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1076,-13.12,1.32,12,0.08,-1044.00,10340.00,37150,20231215,-63.12,11900,20241115,15.13,33200,-58.73,20240308,11900,15.13,20241115,37150,-63.12,20231215,11900,15.13,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N +20241126,111218,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13640,-60,5,-0.44,75661620,5525,31.17,13660,13960,13460,17810,9590,13700,13694.41,1.02,0,725,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1072,-13.07,1.32,12,0.07,-1044.00,10340.00,37150,20231215,-63.28,11900,20241115,14.62,33200,-58.92,20240308,11900,14.62,20241115,37150,-63.28,20231215,11900,14.62,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N +20241126,101228,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13520,-180,5,-1.31,42643060,3086,17.41,13660,13960,13490,17810,9590,13700,13818.23,1.02,0,-528,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1062,-12.95,1.31,12,0.04,-1044.00,10340.00,37150,20231215,-63.61,11900,20241115,13.61,33200,-59.28,20240308,11900,13.61,20241115,37150,-63.61,20231215,11900,13.61,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N +20241126,091216,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13900,200,2,1.46,7352390,537,3.03,13660,13900,13650,17810,9590,13700,13691.60,1.02,0,194,14286,13992,13506,13212,12726,14140,13360,39,4110,500,9590,10,1,7857660,1092,-13.31,1.34,12,0.01,-1044.00,10340.00,37150,20231215,-62.58,11900,20241115,16.81,33200,-58.13,20240308,11900,16.81,20241115,37150,-62.58,20231215,11900,16.81,20241115,2.67,N,290670,500,39 억,,79936,N,N,0,N,00,N 20241125,161145,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13700,680,2,5.22,239981390,17724,189.64,13020,13800,13020,16920,9120,13020,13539.89,0.92,0,7606,13640,13330,13090,12780,12540,13485,12935,39,3900,500,9110,10,1,7857660,1076,-13.12,1.32,12,0.23,-1044.00,10340.00,37150,20231215,-63.12,11900,20241115,15.13,33200,-58.73,20240308,11900,15.13,20241115,37150,-63.12,20231215,11900,15.13,20241115,2.67,N,290670,500,39 억,,72477,N,N,0,N,00,N 20241125,151208,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13800,780,2,5.99,234828370,17348,185.62,13020,13800,13020,16920,9120,13020,13536.34,0.92,0,7355,13640,13330,13090,12780,12540,13485,12935,39,3900,500,9110,10,1,7857660,1084,-13.22,1.33,12,0.22,-1044.00,10340.00,37150,20231215,-62.85,11900,20241115,15.97,33200,-58.43,20240308,11900,15.97,20241115,37150,-62.85,20231215,11900,15.97,20241115,2.67,N,290670,500,39 억,,72477,N,N,0,N,00,N 20241125,141205,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13740,720,2,5.53,205018080,15180,162.42,13020,13800,13020,16920,9120,13020,13505.80,0.92,0,6572,13640,13330,13090,12780,12540,13485,12935,39,3900,500,9110,10,1,7857660,1080,-13.16,1.33,12,0.19,-1044.00,10340.00,37150,20231215,-63.01,11900,20241115,15.46,33200,-58.61,20240308,11900,15.46,20241115,37150,-63.01,20231215,11900,15.46,20241115,2.67,N,290670,500,39 억,,72477,N,N,0,N,00,N diff --git a/290690/price/prices-20241101.csv b/290690/price/prices-20241101.csv index ff028a382a16..3f19fd1d8c88 100644 --- a/290690/price/prices-20241101.csv +++ b/290690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8400,-260,5,-3.00,1795803930,210615,137.64,8670,8750,8380,11250,6070,8660,8526.51,0.38,0,-7010,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3827,-33.87,3.94,12,0.46,-248.00,2131.00,44015,20240105,-80.92,4684,20231120,79.33,44015,-80.92,20240105,6957,20.74,20240125,39000,-78.46,20231208,1391,503.88,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N +20241126,151212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,-230,5,-2.66,1682286560,197101,128.81,8670,8750,8400,11250,6070,8660,8535.15,0.38,0,-5121,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3841,-33.99,3.96,12,0.43,-248.00,2131.00,44015,20240105,-80.85,4684,20231120,79.97,44015,-80.85,20240105,6957,21.17,20240125,39000,-78.38,20231208,1391,506.04,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N +20241126,141213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8440,-220,5,-2.54,1272591970,148663,97.15,8670,8750,8420,11250,6070,8660,8560.25,0.38,0,3129,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3846,-34.03,3.96,12,0.33,-248.00,2131.00,44015,20240105,-80.82,4684,20231120,80.19,44015,-80.82,20240105,6957,21.32,20240125,39000,-78.36,20231208,1391,506.76,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N +20241126,131208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,-110,5,-1.27,1041033960,121334,79.29,8670,8750,8490,11250,6070,8660,8579.90,0.38,0,2260,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3896,-34.48,4.01,12,0.27,-248.00,2131.00,44015,20240105,-80.57,4684,20231120,82.54,44015,-80.57,20240105,6957,22.90,20240125,39000,-78.08,20231208,1391,514.67,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N +20241126,121216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-130,5,-1.50,709786780,82634,54.00,8670,8750,8500,11250,6070,8660,8589.52,0.38,0,4415,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3887,-34.40,4.00,12,0.18,-248.00,2131.00,44015,20240105,-80.62,4684,20231120,82.11,44015,-80.62,20240105,6957,22.61,20240125,39000,-78.13,20231208,1391,513.23,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N +20241126,111219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8570,-90,5,-1.04,447782630,51954,33.95,8670,8750,8500,11250,6070,8660,8618.83,0.38,0,4108,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3905,-34.56,4.02,12,0.11,-248.00,2131.00,44015,20240105,-80.53,4684,20231120,82.96,44015,-80.53,20240105,6957,23.19,20240125,39000,-78.03,20231208,1391,516.10,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N +20241126,101229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,-10,5,-0.12,364430500,42268,27.62,8670,8750,8500,11250,6070,8660,8621.90,0.38,0,3009,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3941,-34.88,4.06,12,0.09,-248.00,2131.00,44015,20240105,-80.35,4684,20231120,84.67,44015,-80.35,20240105,6957,24.34,20240125,39000,-77.82,20231208,1391,521.85,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N +20241126,091217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8750,90,2,1.04,90427760,10462,6.84,8670,8750,8580,11250,6070,8660,8643.45,0.38,0,5790,9413,9036,8773,8396,8133,8905,8265,228,2590,500,5360,10,1,45564340,3987,-35.28,4.11,12,0.02,-248.00,2131.00,44015,20240105,-80.12,4684,20231120,86.81,44015,-80.12,20240105,6957,25.77,20240125,39000,-77.56,20231208,1391,529.04,20240125,0.37,N,290690,500,227 억,,171710,N,N,0,N,00,N 20241125,161145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,20,2,0.23,1334210040,151773,103.41,9150,9150,8510,11230,6050,8640,8791.35,0.42,0,-21623,8980,8810,8710,8540,8440,8760,8490,228,2590,500,5350,10,1,45564340,3946,-34.92,4.06,12,0.33,-248.00,2131.00,44015,20240105,-80.32,4684,20231120,84.88,44015,-80.32,20240105,6957,24.48,20240125,39000,-77.79,20231208,1391,522.57,20240125,0.35,N,290690,500,227 억,,193074,N,N,0,N,00,N 20241125,151209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8670,30,2,0.35,1281143450,145644,99.23,9150,9150,8510,11230,6050,8640,8796.40,0.42,0,-21089,8980,8810,8710,8540,8440,8760,8490,228,2590,500,5350,10,1,45564340,3950,-34.96,4.07,12,0.32,-248.00,2131.00,44015,20240105,-80.30,4684,20231120,85.10,44015,-80.30,20240105,6957,24.62,20240125,39000,-77.77,20231208,1391,523.29,20240125,0.35,N,290690,500,227 억,,193074,N,N,0,N,00,N 20241125,141206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8760,120,2,1.39,1137947960,129118,87.97,9150,9150,8510,11230,6050,8640,8813.24,0.42,0,-19800,8980,8810,8710,8540,8440,8760,8490,228,2590,500,5350,10,1,45564340,3991,-35.32,4.11,12,0.28,-248.00,2131.00,44015,20240105,-80.10,4684,20231120,87.02,44015,-80.10,20240105,6957,25.92,20240125,39000,-77.54,20231208,1391,529.76,20240125,0.35,N,290690,500,227 억,,193074,N,N,0,N,00,N diff --git a/290720/price/prices-20241101.csv b/290720/price/prices-20241101.csv index dd9b0cb09bac..67a3f2aaf8ce 100644 --- a/290720/price/prices-20241101.csv +++ b/290720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,-100,5,-3.16,484128665,156434,39.44,3165,3220,2940,4110,2220,3165,3094.77,0.80,0,-5053,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,411,-2.07,1.34,12,1.17,-1484.00,2291.00,8980,20231212,-65.87,2280,20240628,34.43,8300,-63.07,20240126,2280,34.43,20240628,8980,-65.87,20231212,2280,34.43,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N +20241126,151213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-95,5,-3.00,474774005,153384,38.67,3165,3220,2940,4110,2220,3165,3095.26,0.80,0,-4904,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,411,-2.07,1.34,12,1.14,-1484.00,2291.00,8980,20231212,-65.81,2280,20240628,34.65,8300,-63.01,20240126,2280,34.65,20240628,8980,-65.81,20231212,2280,34.65,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N +20241126,141213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-95,5,-3.00,436825885,140995,35.55,3165,3220,2940,4110,2220,3165,3098.09,0.80,0,-4973,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,411,-2.07,1.34,12,1.05,-1484.00,2291.00,8980,20231212,-65.81,2280,20240628,34.65,8300,-63.01,20240126,2280,34.65,20240628,8980,-65.81,20231212,2280,34.65,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N +20241126,131208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3075,-90,5,-2.84,405332605,130784,32.97,3165,3220,2940,4110,2220,3165,3099.18,0.80,0,-5711,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,412,-2.07,1.34,12,0.98,-1484.00,2291.00,8980,20231212,-65.76,2280,20240628,34.87,8300,-62.95,20240126,2280,34.87,20240628,8980,-65.76,20231212,2280,34.87,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N +20241126,121217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3055,-110,5,-3.48,393689385,126987,32.02,3165,3220,2940,4110,2220,3165,3100.16,0.80,0,-5997,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,409,-2.06,1.33,12,0.95,-1484.00,2291.00,8980,20231212,-65.98,2280,20240628,33.99,8300,-63.19,20240126,2280,33.99,20240628,8980,-65.98,20231212,2280,33.99,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N +20241126,111219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3050,-115,5,-3.63,343495340,110601,27.89,3165,3220,2940,4110,2220,3165,3105.64,0.80,0,-5750,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,409,-2.06,1.33,12,0.83,-1484.00,2291.00,8980,20231212,-66.04,2280,20240628,33.77,8300,-63.25,20240126,2280,33.77,20240628,8980,-66.04,20231212,2280,33.77,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N +20241126,101229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3095,-70,5,-2.21,229147290,73151,18.44,3165,3220,2940,4110,2220,3165,3132.46,0.80,0,-14460,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,415,-2.09,1.35,12,0.55,-1484.00,2291.00,8980,20231212,-65.53,2280,20240628,35.75,8300,-62.71,20240126,2280,35.75,20240628,8980,-65.53,20231212,2280,35.75,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N +20241126,091217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,10,2,0.32,39715430,12570,3.17,3165,3205,3145,4110,2220,3165,3159.47,0.80,0,548,3545,3355,3230,3040,2915,3292,2977,67,945,500,2150,5,1,13403058,426,-2.14,1.39,12,0.09,-1484.00,2291.00,8980,20231212,-64.64,2280,20240628,39.25,8300,-61.75,20240126,2280,39.25,20240628,8980,-64.64,20231212,2280,39.25,20240628,0.39,N,290720,500,67 억,,106718,N,N,0,N,00,N 20241125,161145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-175,5,-5.24,1262416130,394111,6.00,3240,3420,3105,4340,2340,3340,3203.08,0.41,0,51146,4633,3986,3643,2996,2653,3815,2825,67,1000,500,2270,5,1,13403058,424,-2.13,1.38,12,2.94,-1484.00,2291.00,8980,20231212,-64.76,2280,20240628,38.82,8300,-61.87,20240126,2280,38.82,20240628,8980,-64.76,20231212,2280,38.82,20240628,0.40,N,290720,500,67 억,,55567,N,N,0,N,00,N 20241125,151209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,-145,5,-4.34,1201831010,375046,5.71,3240,3420,3105,4340,2340,3340,3204.35,0.41,0,53049,4633,3986,3643,2996,2653,3815,2825,67,1000,500,2270,5,1,13403058,428,-2.15,1.39,12,2.80,-1484.00,2291.00,8980,20231212,-64.42,2280,20240628,40.13,8300,-61.51,20240126,2280,40.13,20240628,8980,-64.42,20231212,2280,40.13,20240628,0.40,N,290720,500,67 억,,55567,N,N,0,N,00,N 20241125,141206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3205,-135,5,-4.04,1114843670,347747,5.29,3240,3420,3105,4340,2340,3340,3205.75,0.41,0,47590,4633,3986,3643,2996,2653,3815,2825,67,1000,500,2270,5,1,13403058,430,-2.16,1.40,12,2.59,-1484.00,2291.00,8980,20231212,-64.31,2280,20240628,40.57,8300,-61.39,20240126,2280,40.57,20240628,8980,-64.31,20231212,2280,40.57,20240628,0.40,N,290720,500,67 억,,55567,N,N,0,N,00,N diff --git a/290740/price/prices-20241101.csv b/290740/price/prices-20241101.csv index 931f50b09853..cecb76115ed8 100644 --- a/290740/price/prices-20241101.csv +++ b/290740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,-10,5,-0.20,34861600,6927,78.07,5050,5100,5000,6600,3560,5080,5032.71,0.29,0,-562,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,510,8.88,0.68,12,0.07,571.00,7476.00,8830,20240105,-42.58,4935,20241119,2.74,8830,-42.58,20240105,4935,2.74,20241119,8830,-42.58,20240105,4935,2.74,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N +20241126,151213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,-10,5,-0.20,33470630,6652,74.97,5050,5100,5000,6600,3560,5080,5031.66,0.29,0,-520,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,510,8.88,0.68,12,0.07,571.00,7476.00,8830,20240105,-42.58,4935,20241119,2.74,8830,-42.58,20240105,4935,2.74,20241119,8830,-42.58,20240105,4935,2.74,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N +20241126,141214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,-20,5,-0.39,30657300,6097,68.71,5050,5100,5000,6600,3560,5080,5028.26,0.29,0,-372,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,509,8.86,0.68,12,0.06,571.00,7476.00,8830,20240105,-42.70,4935,20241119,2.53,8830,-42.70,20240105,4935,2.53,20241119,8830,-42.70,20240105,4935,2.53,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N +20241126,131209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,-10,5,-0.20,27884350,5548,62.53,5050,5100,5000,6600,3560,5080,5026.02,0.29,0,-298,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,510,8.88,0.68,12,0.06,571.00,7476.00,8830,20240105,-42.58,4935,20241119,2.74,8830,-42.58,20240105,4935,2.74,20241119,8830,-42.58,20240105,4935,2.74,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N +20241126,121217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,-10,5,-0.20,25087510,4995,56.29,5050,5100,5000,6600,3560,5080,5022.52,0.29,0,-152,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,510,8.88,0.68,12,0.05,571.00,7476.00,8830,20240105,-42.58,4935,20241119,2.74,8830,-42.58,20240105,4935,2.74,20241119,8830,-42.58,20240105,4935,2.74,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N +20241126,111219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,10,2,0.20,4138330,816,9.20,5050,5100,5050,6600,3560,5080,5071.48,0.29,0,-197,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,512,8.91,0.68,12,0.01,571.00,7476.00,8830,20240105,-42.36,4935,20241119,3.14,8830,-42.36,20240105,4935,3.14,20241119,8830,-42.36,20240105,4935,3.14,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N +20241126,101229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,0,3,0.00,2117420,418,4.71,5050,5100,5050,6600,3560,5080,5065.60,0.29,0,-92,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,511,8.90,0.68,12,0.00,571.00,7476.00,8830,20240105,-42.47,4935,20241119,2.94,8830,-42.47,20240105,4935,2.94,20241119,8830,-42.47,20240105,4935,2.94,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N +20241126,091217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,0,3,0.00,15180,3,0.03,5050,5080,5050,6600,3560,5080,5060.00,0.29,0,0,5213,5146,5083,5016,4953,5145,5015,50,1520,500,3650,10,1,10065011,511,8.90,0.68,12,0.00,571.00,7476.00,8830,20240105,-42.47,4935,20241119,2.94,8830,-42.47,20240105,4935,2.94,20241119,8830,-42.47,20240105,4935,2.94,20241119,0.91,N,290740,500,50 억,,29383,N,N,0,N,00,N 20241125,161146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,10,2,0.20,45156430,8873,56.63,5080,5150,5020,6590,3550,5070,5089.20,0.29,0,36,5230,5150,5110,5030,4990,5130,5010,50,1520,500,3650,10,1,10065011,511,8.90,0.68,12,0.09,571.00,7476.00,8830,20240105,-42.47,4935,20241119,2.94,8830,-42.47,20240105,4935,2.94,20241119,8830,-42.47,20240105,4935,2.94,20241119,0.91,N,290740,500,50 억,,29347,N,N,0,N,00,N 20241125,151209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,0,3,0.00,43076800,8462,54.01,5080,5150,5020,6590,3550,5070,5090.62,0.29,0,160,5230,5150,5110,5030,4990,5130,5010,50,1520,500,3650,10,1,10065011,510,8.88,0.68,12,0.08,571.00,7476.00,8830,20240105,-42.58,4935,20241119,2.74,8830,-42.58,20240105,4935,2.74,20241119,8830,-42.58,20240105,4935,2.74,20241119,0.91,N,290740,500,50 억,,29347,N,N,0,N,00,N 20241125,141206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,10,2,0.20,40391110,7929,50.61,5080,5150,5020,6590,3550,5070,5094.10,0.29,0,171,5230,5150,5110,5030,4990,5130,5010,50,1520,500,3650,10,1,10065011,511,8.90,0.68,12,0.08,571.00,7476.00,8830,20240105,-42.47,4935,20241119,2.94,8830,-42.47,20240105,4935,2.94,20241119,8830,-42.47,20240105,4935,2.94,20241119,0.91,N,290740,500,50 억,,29347,N,N,0,N,00,N diff --git a/291230/price/prices-20241101.csv b/291230/price/prices-20241101.csv index ae9fc7d38679..5ba8645311bd 100644 --- a/291230/price/prices-20241101.csv +++ b/291230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,45,2,2.15,448924000,211690,101.57,2105,2140,2080,2715,1465,2090,2120.67,0.67,0,84459,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,941,-38.82,3.09,12,0.48,-55.00,690.00,4995,20240110,-57.26,1845,20241115,15.72,4995,-57.26,20240110,1845,15.72,20241115,4995,-57.26,20240110,1845,15.72,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N +20241126,151213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,45,2,2.15,426495630,201180,96.53,2105,2140,2080,2715,1465,2090,2119.97,0.67,0,82890,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,941,-38.82,3.09,12,0.46,-55.00,690.00,4995,20240110,-57.26,1845,20241115,15.72,4995,-57.26,20240110,1845,15.72,20241115,4995,-57.26,20240110,1845,15.72,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N +20241126,141214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,30,2,1.44,322989620,152535,73.19,2105,2140,2080,2715,1465,2090,2117.48,0.67,0,63925,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,935,-38.55,3.07,12,0.35,-55.00,690.00,4995,20240110,-57.56,1845,20241115,14.91,4995,-57.56,20240110,1845,14.91,20241115,4995,-57.56,20240110,1845,14.91,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N +20241126,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,50,2,2.39,268795970,126992,60.93,2105,2140,2080,2715,1465,2090,2116.64,0.67,0,52223,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,944,-38.91,3.10,12,0.29,-55.00,690.00,4995,20240110,-57.16,1845,20241115,15.99,4995,-57.16,20240110,1845,15.99,20241115,4995,-57.16,20240110,1845,15.99,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N +20241126,121217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,30,2,1.44,199284510,94357,45.27,2105,2135,2080,2715,1465,2090,2112.03,0.67,0,43338,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,935,-38.55,3.07,12,0.21,-55.00,690.00,4995,20240110,-57.56,1845,20241115,14.91,4995,-57.56,20240110,1845,14.91,20241115,4995,-57.56,20240110,1845,14.91,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N +20241126,111220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,30,2,1.44,157216575,74546,35.77,2105,2135,2080,2715,1465,2090,2108.99,0.67,0,28875,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,935,-38.55,3.07,12,0.17,-55.00,690.00,4995,20240110,-57.56,1845,20241115,14.91,4995,-57.56,20240110,1845,14.91,20241115,4995,-57.56,20240110,1845,14.91,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N +20241126,101230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,25,2,1.20,132873200,63048,30.25,2105,2135,2080,2715,1465,2090,2107.49,0.67,0,22725,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,933,-38.45,3.07,12,0.14,-55.00,690.00,4995,20240110,-57.66,1845,20241115,14.63,4995,-57.66,20240110,1845,14.63,20241115,4995,-57.66,20240110,1845,14.63,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N +20241126,091218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,25,2,1.20,49513110,23637,11.34,2105,2115,2080,2715,1465,2090,2094.73,0.67,0,4131,2173,2131,2073,2031,1973,2152,2052,44,625,100,1330,5,1,44095775,933,-38.45,3.07,12,0.05,-55.00,690.00,4995,20240110,-57.66,1845,20241115,14.63,4995,-57.66,20240110,1845,14.63,20241115,4995,-57.66,20240110,1845,14.63,20241115,2.62,N,291230,100,44 억,,295740,N,N,0,N,00,N 20241125,161146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,80,2,3.98,430636535,206783,249.99,2015,2115,2015,2610,1410,2010,2082.54,0.47,0,88172,2066,2037,2021,1992,1976,2032,1987,44,600,100,1280,5,1,44095775,922,-38.00,3.03,12,0.47,-55.00,690.00,4995,20240110,-58.16,1845,20241115,13.28,4995,-58.16,20240110,1845,13.28,20241115,4995,-58.16,20240110,1845,13.28,20241115,2.63,N,291230,100,44 억,,208138,N,N,0,N,00,N 20241125,151210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,85,2,4.23,415750330,199673,241.39,2015,2115,2015,2610,1410,2010,2082.16,0.47,0,86716,2066,2037,2021,1992,1976,2032,1987,44,600,100,1280,5,1,44095775,924,-38.09,3.04,12,0.45,-55.00,690.00,4995,20240110,-58.06,1845,20241115,13.55,4995,-58.06,20240110,1845,13.55,20241115,4995,-58.06,20240110,1845,13.55,20241115,2.63,N,291230,100,44 억,,208138,N,N,0,N,00,N 20241125,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,90,2,4.48,387682375,186258,225.17,2015,2115,2015,2610,1410,2010,2081.43,0.47,0,82992,2066,2037,2021,1992,1976,2032,1987,44,600,100,1280,5,1,44095775,926,-38.18,3.04,12,0.42,-55.00,690.00,4995,20240110,-57.96,1845,20241115,13.82,4995,-57.96,20240110,1845,13.82,20241115,4995,-57.96,20240110,1845,13.82,20241115,2.63,N,291230,100,44 억,,208138,N,N,0,N,00,N diff --git a/291650/price/prices-20241101.csv b/291650/price/prices-20241101.csv index cb4e17dbceb2..978d39e5b8e1 100644 --- a/291650/price/prices-20241101.csv +++ b/291650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,-75,5,-3.85,2506990562,1323464,15.82,1950,2000,1850,2535,1365,1950,1893.94,0.17,0,36400,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,318,-2.47,2.17,12,7.79,-760.00,865.00,3577,20240206,-47.58,1585,20240912,18.30,3577,-47.58,20240206,1585,18.30,20240912,4190,-55.25,20240206,1763,6.35,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N +20241126,151213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1869,-81,5,-4.15,2460130165,1298427,15.52,1950,2000,1850,2535,1365,1950,1894.35,0.17,0,35191,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,317,-2.46,2.16,12,7.65,-760.00,865.00,3577,20240206,-47.75,1585,20240912,17.92,3577,-47.75,20240206,1585,17.92,20240912,4190,-55.39,20240206,1763,6.01,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N +20241126,141214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-93,5,-4.77,2383866330,1257531,15.03,1950,2000,1850,2535,1365,1950,1895.32,0.17,0,37531,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,315,-2.44,2.15,12,7.41,-760.00,865.00,3577,20240206,-48.08,1585,20240912,17.16,3577,-48.08,20240206,1585,17.16,20240912,4190,-55.68,20240206,1763,5.33,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N +20241126,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1867,-83,5,-4.26,2233663031,1176886,14.06,1950,2000,1850,2535,1365,1950,1897.58,0.17,0,47209,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,317,-2.46,2.16,12,6.93,-760.00,865.00,3577,20240206,-47.81,1585,20240912,17.79,3577,-47.81,20240206,1585,17.79,20240912,4190,-55.44,20240206,1763,5.90,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N +20241126,121218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1869,-81,5,-4.15,2140213091,1126819,13.47,1950,2000,1850,2535,1365,1950,1898.98,0.17,0,48221,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,317,-2.46,2.16,12,6.64,-760.00,865.00,3577,20240206,-47.75,1585,20240912,17.92,3577,-47.75,20240206,1585,17.92,20240912,4190,-55.39,20240206,1763,6.01,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N +20241126,111220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1877,-73,5,-3.74,1950825167,1025710,12.26,1950,2000,1850,2535,1365,1950,1901.55,0.17,0,42016,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,319,-2.47,2.17,12,6.04,-760.00,865.00,3577,20240206,-47.53,1585,20240912,18.42,3577,-47.53,20240206,1585,18.42,20240912,4190,-55.20,20240206,1763,6.47,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N +20241126,101230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1879,-71,5,-3.64,1013293140,538222,6.43,1950,1950,1850,2535,1365,1950,1881.64,0.17,0,81151,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,319,-2.47,2.17,12,3.17,-760.00,865.00,3577,20240206,-47.47,1585,20240912,18.55,3577,-47.47,20240206,1585,18.55,20240912,4190,-55.16,20240206,1763,6.58,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N +20241126,091218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1876,-74,5,-3.79,589195869,311035,3.72,1950,1950,1850,2535,1365,1950,1892.82,0.17,0,60561,2565,2257,2052,1744,1539,2411,1898,85,585,500,1320,1,1,16980252,319,-2.47,2.17,12,1.83,-760.00,865.00,3577,20240206,-47.55,1585,20240912,18.36,3577,-47.55,20240206,1585,18.36,20240912,4190,-55.23,20240206,1763,6.41,20241114,0.85,N,291650,500,84 억,,28153,N,N,0,N,00,N 20241125,161146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1950,134,2,7.38,18115307436,8298771,3488.34,1860,2360,1847,2360,1272,1816,2182.94,0.17,0,-42561,1970,1892,1852,1774,1734,1873,1755,85,544,500,1230,1,1,16980252,331,-2.57,2.25,12,48.87,-760.00,865.00,3577,20240206,-45.49,1585,20240912,23.03,3577,-45.49,20240206,1585,23.03,20240912,4190,-53.46,20240206,1763,10.61,20241114,0.81,N,291650,500,84 억,,29508,N,N,0,N,00,N 20241125,151210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1959,143,2,7.87,17902010996,8189957,3442.60,1860,2360,1847,2360,1272,1816,2185.85,0.17,0,-55636,1970,1892,1852,1774,1734,1873,1755,85,544,500,1230,1,1,16980252,333,-2.58,2.26,12,48.23,-760.00,865.00,3577,20240206,-45.23,1585,20240912,23.60,3577,-45.23,20240206,1585,23.60,20240912,4190,-53.25,20240206,1763,11.12,20241114,0.81,N,291650,500,84 억,,29508,N,N,0,N,00,N 20241125,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,304,2,16.74,15965500239,7231276,3039.63,1860,2360,1847,2360,1272,1816,2207.84,0.17,0,-43693,1970,1892,1852,1774,1734,1873,1755,85,544,500,1230,5,1,16980252,360,-2.79,2.45,12,42.59,-760.00,865.00,3577,20240206,-40.73,1585,20240912,33.75,3577,-40.73,20240206,1585,33.75,20240912,4190,-49.40,20240206,1763,20.25,20241114,0.81,N,291650,500,84 억,,29508,N,N,0,N,00,N diff --git a/291810/price/prices-20241101.csv b/291810/price/prices-20241101.csv index fcff73e750a4..a6ff2cbdbd58 100644 --- a/291810/price/prices-20241101.csv +++ b/291810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161201,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1864,-17,5,-0.90,20192599,10827,93.18,1891,1930,1800,2445,1317,1881,1865.02,0.58,0,-1285,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,212,-16.79,1.02,12,0.10,-111.00,1822.00,5050,20231124,-63.09,1800,20241126,3.56,4400,-57.64,20240115,1800,3.56,20241126,4420,-57.83,20231204,1800,3.56,20241126,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N +20241126,151214,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1872,-9,5,-0.48,19995015,10721,92.26,1891,1930,1800,2445,1317,1881,1865.03,0.58,0,-1179,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,213,-16.86,1.03,12,0.09,-111.00,1822.00,5050,20231124,-62.93,1800,20241126,4.00,4400,-57.45,20240115,1800,4.00,20241126,4420,-57.65,20231204,1800,4.00,20241126,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N +20241126,141215,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1878,-3,5,-0.16,19310095,10354,89.10,1891,1930,1800,2445,1317,1881,1864.99,0.58,0,-1280,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,213,-16.92,1.03,12,0.09,-111.00,1822.00,5050,20231124,-62.81,1800,20241126,4.33,4400,-57.32,20240115,1800,4.33,20241126,4420,-57.51,20231204,1800,4.33,20241126,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N +20241126,131210,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1859,-22,5,-1.17,18048675,9676,83.27,1891,1930,1800,2445,1317,1881,1865.30,0.58,0,-1271,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,211,-16.75,1.02,12,0.09,-111.00,1822.00,5050,20231124,-63.19,1800,20241126,3.28,4400,-57.75,20240115,1800,3.28,20241126,4420,-57.94,20231204,1800,3.28,20241126,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N +20241126,121218,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1860,-21,5,-1.12,11995959,6431,55.34,1891,1930,1800,2445,1317,1881,1865.33,0.58,0,-436,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,211,-16.76,1.02,12,0.06,-111.00,1822.00,5050,20231124,-63.17,1800,20241126,3.33,4400,-57.73,20240115,1800,3.33,20241126,4420,-57.92,20231204,1800,3.33,20241126,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N +20241126,111220,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1890,9,2,0.48,11189586,5999,51.63,1891,1930,1800,2445,1317,1881,1865.24,0.58,0,-504,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,215,-17.03,1.04,12,0.05,-111.00,1822.00,5050,20231124,-62.57,1800,20241126,5.00,4400,-57.05,20240115,1800,5.00,20241126,4420,-57.24,20231204,1800,5.00,20241126,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N +20241126,101230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,1,2,0.05,1965270,1036,8.92,1891,1930,1882,2445,1317,1881,1896.98,0.58,0,-197,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,214,-16.95,1.03,12,0.01,-111.00,1822.00,5050,20231124,-62.73,1800,20241113,4.56,4400,-57.23,20240115,1800,4.56,20241113,4420,-57.42,20231204,1800,4.56,20241113,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N +20241126,091218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1891,10,2,0.53,689336,361,3.11,1891,1930,1891,2445,1317,1881,1909.52,0.58,0,-83,1977,1928,1899,1850,1821,1914,1836,57,564,500,1270,1,1,11357712,215,-17.04,1.04,12,0.00,-111.00,1822.00,5050,20231124,-62.55,1800,20241113,5.06,4400,-57.02,20240115,1800,5.06,20241113,4420,-57.22,20231204,1800,5.06,20241113,0.23,N,291810,500,56 억,,66101,N,N,0,N,00,N 20241125,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1881,-13,5,-0.69,21812766,11531,142.96,1913,1948,1870,2460,1326,1894,1891.90,0.58,0,550,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,214,-16.95,1.03,12,0.10,-111.00,1822.00,5050,20231124,-62.75,1800,20241113,4.50,4400,-57.25,20240115,1800,4.50,20241113,4420,-57.44,20231204,1800,4.50,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N 20241125,151210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1881,-13,5,-0.69,20864599,11027,136.71,1913,1948,1870,2460,1326,1894,1892.14,0.58,0,661,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,214,-16.95,1.03,12,0.10,-111.00,1822.00,5050,20231124,-62.75,1800,20241113,4.50,4400,-57.25,20240115,1800,4.50,20241113,4420,-57.44,20231204,1800,4.50,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N 20241125,141207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1895,1,2,0.05,16924734,8933,110.75,1913,1948,1870,2460,1326,1894,1894.63,0.58,0,-327,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,215,-17.07,1.04,12,0.08,-111.00,1822.00,5050,20231124,-62.48,1800,20241113,5.28,4400,-56.93,20240115,1800,5.28,20241113,4420,-57.13,20231204,1800,5.28,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N diff --git a/293480/price/prices-20241101.csv b/293480/price/prices-20241101.csv index daf0bdab3dc3..80eae4e5d7aa 100644 --- a/293480/price/prices-20241101.csv +++ b/293480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161201,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11160,140,2,1.27,384412890,34554,105.48,10970,11220,10970,14320,7720,11020,11124.99,0.00,0,4939,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1983,8.88,0.69,12,0.19,1257.00,16255.00,14940,20240108,-25.30,10620,20241113,5.08,14940,-25.30,20240108,10620,5.08,20241113,14940,-25.30,20240108,10620,5.08,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N +20241126,151214,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11160,140,2,1.27,383162970,34442,105.14,10970,11220,10970,14320,7720,11020,11124.88,0.00,0,4939,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1983,8.88,0.69,12,0.19,1257.00,16255.00,14940,20240108,-25.30,10620,20241113,5.08,14940,-25.30,20240108,10620,5.08,20241113,14940,-25.30,20240108,10620,5.08,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N +20241126,141215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11150,130,2,1.18,366640920,32957,100.61,10970,11220,10970,14320,7720,11020,11124.83,0.00,0,4586,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1982,8.87,0.69,12,0.19,1257.00,16255.00,14940,20240108,-25.37,10620,20241113,4.99,14940,-25.37,20240108,10620,4.99,20241113,14940,-25.37,20240108,10620,4.99,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N +20241126,131210,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11190,170,2,1.54,255625150,22967,70.11,10970,11220,10970,14320,7720,11020,11130.11,0.00,0,2748,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1989,8.90,0.69,12,0.13,1257.00,16255.00,14940,20240108,-25.10,10620,20241113,5.37,14940,-25.10,20240108,10620,5.37,20241113,14940,-25.10,20240108,10620,5.37,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N +20241126,121218,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11170,150,2,1.36,237368130,21334,65.13,10970,11220,10970,14320,7720,11020,11126.28,0.00,0,3265,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1985,8.89,0.69,12,0.12,1257.00,16255.00,14940,20240108,-25.23,10620,20241113,5.18,14940,-25.23,20240108,10620,5.18,20241113,14940,-25.23,20240108,10620,5.18,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N +20241126,111221,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11130,110,2,1.00,109522830,9865,30.11,10970,11220,10970,14320,7720,11020,11102.16,0.00,0,1717,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1978,8.85,0.68,12,0.06,1257.00,16255.00,14940,20240108,-25.50,10620,20241113,4.80,14940,-25.50,20240108,10620,4.80,20241113,14940,-25.50,20240108,10620,4.80,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N +20241126,101231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11060,40,2,0.36,40418800,3668,11.20,10970,11070,10970,14320,7720,11020,11019.30,0.00,0,1012,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1966,8.80,0.68,12,0.02,1257.00,16255.00,14940,20240108,-25.97,10620,20241113,4.14,14940,-25.97,20240108,10620,4.14,20241113,14940,-25.97,20240108,10620,4.14,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N +20241126,091219,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11010,-10,5,-0.09,8968280,815,2.49,10970,11020,10970,14320,7720,11020,11004.02,0.00,0,609,11180,11100,10980,10900,10780,11140,10940,89,3300,500,8150,10,1,17772946,1957,8.76,0.68,12,0.00,1257.00,16255.00,14940,20240108,-26.31,10620,20241113,3.67,14940,-26.31,20240108,10620,3.67,20241113,14940,-26.31,20240108,10620,3.67,20241113,0.60,N,293480,500,88 억,,0,N,N,0,N,00,N 20241125,161147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11020,70,2,0.64,358746580,32736,155.60,10900,11060,10860,14230,7670,10950,10958.78,0.00,0,2251,11063,11006,10943,10886,10823,11010,10890,89,3280,500,8100,10,1,17772946,1959,8.77,0.68,12,0.18,1257.00,16255.00,14940,20240108,-26.24,10620,20241113,3.77,14940,-26.24,20240108,10620,3.77,20241113,14940,-26.24,20240108,10620,3.77,20241113,0.65,N,293480,500,88 억,,0,N,N,0,N,00,N 20241125,151211,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11040,90,2,0.82,315982210,28850,137.13,10900,11060,10860,14230,7670,10950,10952.59,0.00,0,2196,11063,11006,10943,10886,10823,11010,10890,89,3280,500,8100,10,1,17772946,1962,8.78,0.68,12,0.16,1257.00,16255.00,14940,20240108,-26.10,10620,20241113,3.95,14940,-26.10,20240108,10620,3.95,20241113,14940,-26.10,20240108,10620,3.95,20241113,0.65,N,293480,500,88 억,,0,N,N,0,N,00,N 20241125,141207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11030,80,2,0.73,282723320,25836,122.80,10900,11030,10860,14230,7670,10950,10943.00,0.00,0,2176,11063,11006,10943,10886,10823,11010,10890,89,3280,500,8100,10,1,17772946,1960,8.77,0.68,12,0.15,1257.00,16255.00,14940,20240108,-26.17,10620,20241113,3.86,14940,-26.17,20240108,10620,3.86,20241113,14940,-26.17,20240108,10620,3.86,20241113,0.65,N,293480,500,88 억,,0,N,N,0,N,00,N diff --git a/293490/price/prices-20241101.csv b/293490/price/prices-20241101.csv index 0c38c379c9dd..09494c706e76 100644 --- a/293490/price/prices-20241101.csv +++ b/293490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161201,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17180,150,2,0.88,2299930700,134821,57.06,16990,17180,16810,22100,11930,17030,17058.85,11.73,0,45028,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,14203,-6.19,0.98,12,0.16,-2774.00,17565.00,27700,20240112,-37.98,15000,20241115,14.53,27700,-37.98,20240112,15000,14.53,20241115,27700,-37.98,20240112,15000,14.53,20241115,1.13,N,293490,100,82 억,,9697952,N,N,1379,N,00,N +20241126,151214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17150,120,2,0.70,2148845800,126022,53.34,16990,17180,16810,22100,11930,17030,17051.35,11.73,0,42865,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,14178,-6.18,0.98,12,0.15,-2774.00,17565.00,27700,20240112,-38.09,15000,20241115,14.33,27700,-38.09,20240112,15000,14.33,20241115,27700,-38.09,20240112,15000,14.33,20241115,1.13,N,293490,100,82 억,,9697952,N,N,547,N,00,N +20241126,141215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17080,50,2,0.29,1699378080,99795,42.24,16990,17150,16810,22100,11930,17030,17028.69,11.73,0,29494,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,14121,-6.16,0.97,12,0.12,-2774.00,17565.00,27700,20240112,-38.34,15000,20241115,13.87,27700,-38.34,20240112,15000,13.87,20241115,27700,-38.34,20240112,15000,13.87,20241115,1.13,N,293490,100,82 억,,9697952,N,N,547,N,00,N +20241126,131210,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17120,90,2,0.53,1336269900,78550,33.25,16990,17150,16810,22100,11930,17030,17011.71,11.73,0,21611,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,14154,-6.17,0.97,12,0.10,-2774.00,17565.00,27700,20240112,-38.19,15000,20241115,14.13,27700,-38.19,20240112,15000,14.13,20241115,27700,-38.19,20240112,15000,14.13,20241115,1.13,N,293490,100,82 억,,9697952,N,N,547,N,00,N +20241126,121218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17070,40,2,0.23,1155713600,67973,28.77,16990,17150,16810,22100,11930,17030,17002.54,11.73,0,19519,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,14112,-6.15,0.97,12,0.08,-2774.00,17565.00,27700,20240112,-38.38,15000,20241115,13.80,27700,-38.38,20240112,15000,13.80,20241115,27700,-38.38,20240112,15000,13.80,20241115,1.13,N,293490,100,82 억,,9697952,N,N,547,N,00,N +20241126,111221,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17110,80,2,0.47,903208210,53205,22.52,16990,17120,16810,22100,11930,17030,16976.00,11.73,0,13006,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,14145,-6.17,0.97,12,0.06,-2774.00,17565.00,27700,20240112,-38.23,15000,20241115,14.07,27700,-38.23,20240112,15000,14.07,20241115,27700,-38.23,20240112,15000,14.07,20241115,1.13,N,293490,100,82 억,,9697952,N,N,547,N,00,N +20241126,101231,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16910,-120,5,-0.70,577808910,34136,14.45,16990,17050,16810,22100,11930,17030,16926.67,11.73,0,1038,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,13980,-6.10,0.96,12,0.04,-2774.00,17565.00,27700,20240112,-38.95,15000,20241115,12.73,27700,-38.95,20240112,15000,12.73,20241115,27700,-38.95,20240112,15000,12.73,20241115,1.13,N,293490,100,82 억,,9697952,N,N,547,N,00,N +20241126,091219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16870,-160,5,-0.94,207592890,12298,5.21,16990,17000,16810,22100,11930,17030,16880.22,11.73,0,1404,17490,17260,16860,16630,16230,17375,16745,83,5070,100,12940,10,1,82673026,13947,-6.08,0.96,12,0.01,-2774.00,17565.00,27700,20240112,-39.10,15000,20241115,12.47,27700,-39.10,20240112,15000,12.47,20241115,27700,-39.10,20240112,15000,12.47,20241115,1.13,N,293490,100,82 억,,9697952,N,N,547,N,00,N 20241125,161147,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17030,580,2,3.53,3978111800,235861,145.14,16490,17090,16460,21350,11520,16450,16866.23,11.66,0,73775,16890,16670,16350,16130,15810,16780,16240,83,4900,100,12500,10,1,82673026,14079,-6.14,0.97,12,0.29,-2774.00,17565.00,27700,20240112,-38.52,15000,20241115,13.53,27700,-38.52,20240112,15000,13.53,20241115,27700,-38.52,20240112,15000,13.53,20241115,1.14,N,293490,100,82 억,,9642421,N,N,547,N,00,N 20241125,151211,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17060,610,2,3.71,3326414690,197599,121.59,16490,17090,16460,21350,11520,16450,16834.17,11.66,0,69224,16890,16670,16350,16130,15810,16780,16240,83,4900,100,12500,10,1,82673026,14104,-6.15,0.97,12,0.24,-2774.00,17565.00,27700,20240112,-38.41,15000,20241115,13.73,27700,-38.41,20240112,15000,13.73,20241115,27700,-38.41,20240112,15000,13.73,20241115,1.14,N,293490,100,82 억,,9642421,N,N,176,N,00,N 20241125,141208,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16910,460,2,2.80,2741347850,163225,100.44,16490,17090,16460,21350,11520,16450,16794.90,11.66,0,48647,16890,16670,16350,16130,15810,16780,16240,83,4900,100,12500,10,1,82673026,13980,-6.10,0.96,12,0.20,-2774.00,17565.00,27700,20240112,-38.95,15000,20241115,12.73,27700,-38.95,20240112,15000,12.73,20241115,27700,-38.95,20240112,15000,12.73,20241115,1.14,N,293490,100,82 억,,9642421,N,N,176,N,00,N diff --git a/293580/price/prices-20241101.csv b/293580/price/prices-20241101.csv index f4284ae84c7a..e7e65b9c9ff5 100644 --- a/293580/price/prices-20241101.csv +++ b/293580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,2,2,0.22,131446002,145446,78.50,900,917,895,1172,632,902,903.74,0.17,0,14009,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,858,45.20,0.90,12,0.15,20.00,999.00,1534,20231120,-41.07,880,20240607,2.73,1318,-31.41,20240723,880,2.73,20240607,1443,-37.35,20231127,880,2.73,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N +20241126,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,3,2,0.33,130489161,144389,77.93,900,917,895,1172,632,902,903.73,0.17,0,13977,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,859,45.25,0.91,12,0.15,20.00,999.00,1534,20231120,-41.00,880,20240607,2.84,1318,-31.34,20240723,880,2.84,20240607,1443,-37.28,20231127,880,2.84,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N +20241126,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,901,-1,5,-0.11,43965919,48714,26.29,900,917,895,1172,632,902,902.53,0.17,0,-990,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,855,45.05,0.90,12,0.05,20.00,999.00,1534,20231120,-41.26,880,20240607,2.39,1318,-31.64,20240723,880,2.39,20240607,1443,-37.56,20231127,880,2.39,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N +20241126,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,901,-1,5,-0.11,42969287,47602,25.69,900,917,896,1172,632,902,902.68,0.17,0,-970,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,855,45.05,0.90,12,0.05,20.00,999.00,1534,20231120,-41.26,880,20240607,2.39,1318,-31.64,20240723,880,2.39,20240607,1443,-37.56,20231127,880,2.39,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N +20241126,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,-5,5,-0.55,37831867,41878,22.60,900,917,896,1172,632,902,903.38,0.17,0,34,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,852,44.85,0.90,12,0.04,20.00,999.00,1534,20231120,-41.53,880,20240607,1.93,1318,-31.94,20240723,880,1.93,20240607,1443,-37.84,20231127,880,1.93,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N +20241126,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,907,5,2,0.55,19653991,21718,11.72,900,917,896,1172,632,902,904.96,0.17,0,-2065,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,861,45.35,0.91,12,0.02,20.00,999.00,1534,20231120,-40.87,880,20240607,3.07,1318,-31.18,20240723,880,3.07,20240607,1443,-37.14,20231127,880,3.07,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N +20241126,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,909,7,2,0.78,16880723,18660,10.07,900,917,896,1172,632,902,904.65,0.17,0,-2065,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,863,45.45,0.91,12,0.02,20.00,999.00,1534,20231120,-40.74,880,20240607,3.30,1318,-31.03,20240723,880,3.30,20240607,1443,-37.01,20231127,880,3.30,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N +20241126,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,915,13,2,1.44,6435254,7043,3.80,900,917,900,1172,632,902,913.71,0.17,0,-5058,926,914,908,896,890,911,893,479,270,500,640,1,1,94929950,869,45.75,0.92,12,0.01,20.00,999.00,1534,20231120,-40.35,880,20240607,3.98,1318,-30.58,20240723,880,3.98,20240607,1443,-36.59,20231127,880,3.98,20240607,3.45,N,293580,500,478 억,,159951,N,N,5683,N,00,N 20241125,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-9,5,-0.99,98969953,109206,90.81,911,920,902,1184,638,911,906.27,0.16,0,4927,926,918,906,898,886,922,902,479,273,500,650,1,1,94929950,856,45.10,0.90,12,0.12,20.00,999.00,1534,20231120,-41.20,880,20240607,2.50,1318,-31.56,20240723,880,2.50,20240607,1443,-37.49,20231127,880,2.50,20240607,3.44,N,293580,500,478 억,,155024,N,N,5683,N,00,N 20241125,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,-3,5,-0.33,74336792,82002,68.19,911,920,902,1184,638,911,906.52,0.16,0,6573,926,918,906,898,886,922,902,479,273,500,650,1,1,94929950,862,45.40,0.91,12,0.09,20.00,999.00,1534,20231120,-40.81,880,20240607,3.18,1318,-31.11,20240723,880,3.18,20240607,1443,-37.08,20231127,880,3.18,20240607,3.44,N,293580,500,478 억,,155024,N,N,0,N,00,N 20241125,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,0,3,0.00,55213166,60883,50.63,911,920,902,1184,638,911,906.87,0.16,0,12456,926,918,906,898,886,922,902,479,273,500,650,1,1,94929950,865,45.55,0.91,12,0.06,20.00,999.00,1534,20231120,-40.61,880,20240607,3.52,1318,-30.88,20240723,880,3.52,20240607,1443,-36.87,20231127,880,3.52,20240607,3.44,N,293580,500,478 억,,155024,N,N,0,N,00,N diff --git a/293780/price/prices-20241101.csv b/293780/price/prices-20241101.csv index 7968db6e530e..bee747eb150c 100644 --- a/293780/price/prices-20241101.csv +++ b/293780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-20,5,-0.30,248418300,37904,32.88,6590,6720,6500,8560,4620,6590,6553.95,0.93,0,1215,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1766,-12.35,2.50,12,0.14,-532.00,2630.00,15490,20240711,-57.59,4930,20240527,33.27,15490,-57.59,20240711,4930,33.27,20240527,15490,-57.59,20240711,4930,33.27,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N +20241126,151215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-20,5,-0.30,229406290,35024,30.38,6590,6720,6500,8560,4620,6590,6549.97,0.93,0,1014,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1766,-12.35,2.50,12,0.13,-532.00,2630.00,15490,20240711,-57.59,4930,20240527,33.27,15490,-57.59,20240711,4930,33.27,20240527,15490,-57.59,20240711,4930,33.27,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N +20241126,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-20,5,-0.30,190605280,29125,25.26,6590,6720,6500,8560,4620,6590,6544.39,0.93,0,-2983,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1766,-12.35,2.50,12,0.11,-532.00,2630.00,15490,20240711,-57.59,4930,20240527,33.27,15490,-57.59,20240711,4930,33.27,20240527,15490,-57.59,20240711,4930,33.27,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N +20241126,131211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,-10,5,-0.15,158126440,24156,20.95,6590,6720,6500,8560,4620,6590,6546.05,0.93,0,-2849,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1769,-12.37,2.50,12,0.09,-532.00,2630.00,15490,20240711,-57.52,4930,20240527,33.47,15490,-57.52,20240711,4930,33.47,20240527,15490,-57.52,20240711,4930,33.47,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N +20241126,121219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-20,5,-0.30,145821160,22281,19.33,6590,6720,6500,8560,4620,6590,6544.64,0.93,0,-1982,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1766,-12.35,2.50,12,0.08,-532.00,2630.00,15490,20240711,-57.59,4930,20240527,33.27,15490,-57.59,20240711,4930,33.27,20240527,15490,-57.59,20240711,4930,33.27,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N +20241126,111221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,-70,5,-1.06,119713110,18303,15.88,6590,6720,6500,8560,4620,6590,6540.63,0.93,0,-1819,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1753,-12.26,2.48,12,0.07,-532.00,2630.00,15490,20240711,-57.91,4930,20240527,32.25,15490,-57.91,20240711,4930,32.25,20240527,15490,-57.91,20240711,4930,32.25,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N +20241126,101232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,-70,5,-1.06,98821650,15098,13.10,6590,6720,6500,8560,4620,6590,6545.35,0.93,0,-1727,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1753,-12.26,2.48,12,0.06,-532.00,2630.00,15490,20240711,-57.91,4930,20240527,32.25,15490,-57.91,20240711,4930,32.25,20240527,15490,-57.91,20240711,4930,32.25,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N +20241126,091219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,-50,5,-0.76,24603200,3746,3.25,6590,6720,6500,8560,4620,6590,6567.86,0.93,0,-2347,7210,6900,6600,6290,5990,7055,6445,134,1970,500,4480,10,1,26881360,1758,-12.29,2.49,12,0.01,-532.00,2630.00,15490,20240711,-57.78,4930,20240527,32.66,15490,-57.78,20240711,4930,32.66,20240527,15490,-57.78,20240711,4930,32.66,20240527,0.41,N,293780,500,134 억,,250251,N,N,0,N,00,N 20241125,161148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,310,2,4.94,759563680,115007,148.59,6300,6910,6300,8160,4400,6280,6604.52,0.89,0,9888,6513,6396,6323,6206,6133,6360,6170,134,1880,500,4270,10,1,26881360,1771,-12.39,2.51,12,0.43,-532.00,2630.00,15490,20240711,-57.46,4930,20240527,33.67,15490,-57.46,20240711,4930,33.67,20240527,15490,-57.46,20240711,4930,33.67,20240527,0.41,N,293780,500,134 억,,240511,N,N,6,N,00,N 20241125,151212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,260,2,4.14,741830490,112306,145.10,6300,6910,6300,8160,4400,6280,6605.44,0.89,0,9881,6513,6396,6323,6206,6133,6360,6170,134,1880,500,4270,10,1,26881360,1758,-12.29,2.49,12,0.42,-532.00,2630.00,15490,20240711,-57.78,4930,20240527,32.66,15490,-57.78,20240711,4930,32.66,20240527,15490,-57.78,20240711,4930,32.66,20240527,0.41,N,293780,500,134 억,,240511,N,N,6,N,00,N 20241125,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,250,2,3.98,699768740,105858,136.77,6300,6910,6300,8160,4400,6280,6610.45,0.89,0,8909,6513,6396,6323,6206,6133,6360,6170,134,1880,500,4270,10,1,26881360,1755,-12.27,2.48,12,0.39,-532.00,2630.00,15490,20240711,-57.84,4930,20240527,32.45,15490,-57.84,20240711,4930,32.45,20240527,15490,-57.84,20240711,4930,32.45,20240527,0.41,N,293780,500,134 억,,240511,N,N,6,N,00,N diff --git a/293940/price/prices-20241101.csv b/293940/price/prices-20241101.csv index bed1b758be70..5fadba95b869 100644 --- a/293940/price/prices-20241101.csv +++ b/293940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5670,-50,5,-0.87,903754500,159558,103.65,5720,5720,5640,7430,4010,5720,5664.11,9.55,0,-48195,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6857,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-22.86,5310,20241115,6.78,7350,-22.86,20240307,5310,6.78,20241115,7400,-23.38,20240307,5310,6.78,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,9,N,00,N +20241126,151215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5660,-60,5,-1.05,851324930,150302,97.64,5720,5720,5640,7430,4010,5720,5664.10,9.55,0,-48634,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6845,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-22.99,5310,20241115,6.59,7350,-22.99,20240307,5310,6.59,20241115,7400,-23.51,20240307,5310,6.59,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,51,N,00,N +20241126,141216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5670,-50,5,-0.87,779487010,137613,89.39,5720,5720,5640,7430,4010,5720,5664.34,9.55,0,-39724,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6857,0.00,0.00,09,0.11,0.00,0.00,7350,20240307,-22.86,5310,20241115,6.78,7350,-22.86,20240307,5310,6.78,20241115,7400,-23.38,20240307,5310,6.78,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,51,N,00,N +20241126,131211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5650,-70,5,-1.22,601891940,106174,68.97,5720,5720,5650,7430,4010,5720,5668.92,9.55,0,-37529,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6833,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-23.13,5310,20241115,6.40,7350,-23.13,20240307,5310,6.40,20241115,7400,-23.65,20240307,5310,6.40,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,51,N,00,N +20241126,121219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5660,-60,5,-1.05,443606550,78231,50.82,5720,5720,5660,7430,4010,5720,5670.47,9.55,0,-30917,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6845,0.00,0.00,09,0.06,0.00,0.00,7350,20240307,-22.99,5310,20241115,6.59,7350,-22.99,20240307,5310,6.59,20241115,7400,-23.51,20240307,5310,6.59,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,51,N,00,N +20241126,111222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5670,-50,5,-0.87,333817040,58847,38.23,5720,5720,5660,7430,4010,5720,5672.63,9.55,0,-25232,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6857,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-22.86,5310,20241115,6.78,7350,-22.86,20240307,5310,6.78,20241115,7400,-23.38,20240307,5310,6.78,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,51,N,00,N +20241126,101232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5670,-50,5,-0.87,250717430,44185,28.70,5720,5720,5660,7430,4010,5720,5674.27,9.55,0,-19572,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6857,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-22.86,5310,20241115,6.78,7350,-22.86,20240307,5310,6.78,20241115,7400,-23.38,20240307,5310,6.78,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,51,N,00,N +20241126,091220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5670,-50,5,-0.87,54954860,9662,6.28,5720,5720,5660,7430,4010,5720,5687.73,9.55,0,-6445,5760,5740,5720,5700,5680,5730,5690,1209,1710,1000,4340,10,1,120940123,6857,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-22.86,5310,20241115,6.78,7350,-22.86,20240307,5310,6.78,20241115,7400,-23.38,20240307,5310,6.78,20241115,0.00,N,293940,1000,1209 억,,11555714,N,N,51,N,00,N 20241125,161148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,-10,5,-0.17,881000280,153905,89.05,5730,5740,5700,7440,4020,5730,5724.31,9.51,0,5713,5850,5790,5730,5670,5610,5820,5700,1209,1710,1000,4350,10,1,120940123,6918,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-22.18,5310,20241115,7.72,7350,-22.18,20240307,5310,7.72,20241115,7400,-22.70,20240307,5310,7.72,20241115,0.00,N,293940,1000,1209 억,,11495504,N,N,51,N,00,N 20241125,151212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,-20,5,-0.35,817047350,142727,82.58,5730,5740,5700,7440,4020,5730,5724.55,9.51,0,8033,5850,5790,5730,5670,5610,5820,5700,1209,1710,1000,4350,10,1,120940123,6906,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-22.31,5310,20241115,7.53,7350,-22.31,20240307,5310,7.53,20241115,7400,-22.84,20240307,5310,7.53,20241115,0.00,N,293940,1000,1209 억,,11495504,N,N,66,N,00,N 20241125,141209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,-10,5,-0.17,643143310,112340,65.00,5730,5740,5700,7440,4020,5730,5724.97,9.51,0,6184,5850,5790,5730,5670,5610,5820,5700,1209,1710,1000,4350,10,1,120940123,6918,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-22.18,5310,20241115,7.72,7350,-22.18,20240307,5310,7.72,20241115,7400,-22.70,20240307,5310,7.72,20241115,0.00,N,293940,1000,1209 억,,11495504,N,N,66,N,00,N diff --git a/294090/price/prices-20241101.csv b/294090/price/prices-20241101.csv index fa10be1c913e..fe681034f980 100644 --- a/294090/price/prices-20241101.csv +++ b/294090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,2454445280,326389,73.20,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,1.07,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,12,N,00,N +20241126,151215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,2452700640,326157,73.14,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,1.07,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,11,N,00,N +20241126,141217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,2444721920,325096,72.91,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,1.07,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,11,N,00,N +20241126,131212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,2419845760,321788,72.16,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,1.06,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,11,N,00,N +20241126,121220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,2322627200,308860,69.26,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,1.01,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,11,N,00,N +20241126,111222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,2259662240,300487,67.39,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,0.99,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,11,N,00,N +20241126,101232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,2210481440,293947,65.92,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,0.97,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,11,N,00,N +20241126,091220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,1771020160,235508,52.81,7520,7520,7520,7520,4060,5790,7520.00,5.23,0,0,5790,5790,5790,5790,5790,5790,5790,30,1730,100,3580,10,1,30435659,2289,-3.69,4.37,12,0.77,-2038.00,1721.00,17353,20240522,-56.66,3128,20240201,140.41,17353,-56.66,20240522,3128,140.41,20240201,18500,-59.35,20240522,3335,125.49,20240201,0.00,N,294090,100,30 억,,1590921,N,N,11,N,00,N 20241125,161148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2580532830,445712,51.56,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.46,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,11,N,00,N 20241125,151212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2576259810,444974,51.48,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.46,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N 20241125,141209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2564847720,443003,51.25,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.46,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N diff --git a/294140/price/prices-20241101.csv b/294140/price/prices-20241101.csv index 08e87594c19c..9bc2dbf15b44 100644 --- a/294140/price/prices-20241101.csv +++ b/294140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,35,2,1.05,271898875,82058,138.97,3290,3390,3145,4340,2340,3340,3313.50,0.91,0,18933,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,709,-7.09,4.19,12,0.39,-476.00,805.00,6460,20240819,-47.76,2640,20240605,27.84,6460,-47.76,20240819,2640,27.84,20240605,6460,-47.76,20240819,1495,125.75,20240307,0.35,N,294140,500,105 억,,191876,N,N,0,N,00,N +20241126,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,40,2,1.20,265705390,80222,135.86,3290,3390,3145,4340,2340,3340,3312.13,0.91,0,18408,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,710,-7.10,4.20,12,0.38,-476.00,805.00,6460,20240819,-47.68,2640,20240605,28.03,6460,-47.68,20240819,2640,28.03,20240605,6460,-47.68,20240819,1495,126.09,20240307,0.35,N,294140,500,105 억,,191876,N,N,0,N,00,N +20241126,141217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,35,2,1.05,238039385,72009,121.95,3290,3375,3145,4340,2340,3340,3305.69,0.91,0,15183,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,709,-7.09,4.19,12,0.34,-476.00,805.00,6460,20240819,-47.76,2640,20240605,27.84,6460,-47.76,20240819,2640,27.84,20240605,6460,-47.76,20240819,1495,125.75,20240307,0.35,N,294140,500,105 억,,191876,N,N,0,N,00,N +20241126,131212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-20,5,-0.60,190989950,57902,98.06,3290,3355,3145,4340,2340,3340,3298.50,0.91,0,2365,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,697,-6.97,4.12,12,0.28,-476.00,805.00,6460,20240819,-48.61,2640,20240605,25.76,6460,-48.61,20240819,2640,25.76,20240605,6460,-48.61,20240819,1495,122.07,20240307,0.35,N,294140,500,105 억,,191876,N,N,0,N,00,N +20241126,121220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-10,5,-0.30,175825730,53347,90.34,3290,3355,3145,4340,2340,3340,3295.89,0.91,0,2576,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,699,-7.00,4.14,12,0.25,-476.00,805.00,6460,20240819,-48.45,2640,20240605,26.14,6460,-48.45,20240819,2640,26.14,20240605,6460,-48.45,20240819,1495,122.74,20240307,0.35,N,294140,500,105 억,,191876,N,N,0,N,00,N +20241126,111222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,0,3,0.00,131031755,39794,67.39,3290,3355,3145,4340,2340,3340,3292.75,0.91,0,4335,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,701,-7.02,4.15,12,0.19,-476.00,805.00,6460,20240819,-48.30,2640,20240605,26.52,6460,-48.30,20240819,2640,26.52,20240605,6460,-48.30,20240819,1495,123.41,20240307,0.35,N,294140,500,105 억,,191876,N,N,0,N,00,N +20241126,101233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-70,5,-2.10,96362315,29256,49.55,3290,3355,3145,4340,2340,3340,3293.76,0.91,0,1351,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,687,-6.87,4.06,12,0.14,-476.00,805.00,6460,20240819,-49.38,2640,20240605,23.86,6460,-49.38,20240819,2640,23.86,20240605,6460,-49.38,20240819,1495,118.73,20240307,0.35,N,294140,500,105 억,,191876,N,N,0,N,00,N +20241126,091220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-195,5,-5.84,31190905,9557,16.18,3290,3350,3145,4340,2340,3340,3263.67,0.91,0,263,3533,3436,3288,3191,3043,3485,3240,105,1000,500,2000,5,1,21000000,660,-6.61,3.91,12,0.05,-476.00,805.00,6460,20240819,-51.32,2640,20240605,19.13,6460,-51.32,20240819,2640,19.13,20240605,6460,-51.32,20240819,1495,110.37,20240307,0.35,N,294140,500,105 억,,191876,Y,N,0,N,00,N 20241125,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,175,2,5.53,194376365,58851,127.03,3140,3385,3140,4110,2220,3165,3302.86,0.79,0,26160,3348,3256,3183,3091,3018,3220,3055,105,945,500,1890,5,1,21000000,701,-7.02,4.15,12,0.28,-476.00,805.00,6460,20240819,-48.30,2640,20240605,26.52,6460,-48.30,20240819,2640,26.52,20240605,6460,-48.30,20240819,1495,123.41,20240307,0.35,N,294140,500,105 억,,166546,N,N,0,N,00,N 20241125,151213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,165,2,5.21,185697975,56251,121.42,3140,3385,3140,4110,2220,3165,3301.24,0.79,0,26218,3348,3256,3183,3091,3018,3220,3055,105,945,500,1890,5,1,21000000,699,-7.00,4.14,12,0.27,-476.00,805.00,6460,20240819,-48.45,2640,20240605,26.14,6460,-48.45,20240819,2640,26.14,20240605,6460,-48.45,20240819,1495,122.74,20240307,0.35,N,294140,500,105 억,,166546,N,N,0,N,00,N 20241125,141209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,165,2,5.21,171417135,51967,112.17,3140,3385,3140,4110,2220,3165,3298.58,0.79,0,24855,3348,3256,3183,3091,3018,3220,3055,105,945,500,1890,5,1,21000000,699,-7.00,4.14,12,0.25,-476.00,805.00,6460,20240819,-48.45,2640,20240605,26.14,6460,-48.45,20240819,2640,26.14,20240605,6460,-48.45,20240819,1495,122.74,20240307,0.35,N,294140,500,105 억,,166546,N,N,0,N,00,N diff --git a/294570/price/prices-20241101.csv b/294570/price/prices-20241101.csv index f394841334a0..725ff2a88128 100644 --- a/294570/price/prices-20241101.csv +++ b/294570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161203,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13190,780,2,6.29,342176640,26400,166.08,12400,13250,12370,16130,8690,12410,12961.19,2.71,0,7227,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1353,18.84,1.03,12,0.26,700.00,12867.00,24950,20240130,-47.13,10180,20240805,29.57,24950,-47.13,20240130,10180,29.57,20240805,24950,-47.13,20240130,10180,29.57,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N +20241126,151216,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13210,800,2,6.45,331475710,25589,160.98,12400,13250,12370,16130,8690,12410,12953.84,2.71,0,7282,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1355,18.87,1.03,12,0.25,700.00,12867.00,24950,20240130,-47.05,10180,20240805,29.76,24950,-47.05,20240130,10180,29.76,20240805,24950,-47.05,20240130,10180,29.76,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N +20241126,141217,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13250,840,2,6.77,292631590,22630,142.36,12400,13250,12370,16130,8690,12410,12931.14,2.71,0,6722,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1359,18.93,1.03,12,0.22,700.00,12867.00,24950,20240130,-46.89,10180,20240805,30.16,24950,-46.89,20240130,10180,30.16,20240805,24950,-46.89,20240130,10180,30.16,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N +20241126,131212,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13050,640,2,5.16,222113750,17255,108.55,12400,13140,12370,16130,8690,12410,12872.43,2.71,0,3630,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1338,18.64,1.01,12,0.17,700.00,12867.00,24950,20240130,-47.70,10180,20240805,28.19,24950,-47.70,20240130,10180,28.19,20240805,24950,-47.70,20240130,10180,28.19,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N +20241126,121220,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12980,570,2,4.59,187946670,14626,92.01,12400,13140,12370,16130,8690,12410,12850.18,2.71,0,2967,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1331,18.54,1.01,12,0.14,700.00,12867.00,24950,20240130,-47.98,10180,20240805,27.50,24950,-47.98,20240130,10180,27.50,20240805,24950,-47.98,20240130,10180,27.50,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N +20241126,111223,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12870,460,2,3.71,111734850,8766,55.15,12400,12960,12370,16130,8690,12410,12746.39,2.71,0,3239,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1320,18.39,1.00,12,0.09,700.00,12867.00,24950,20240130,-48.42,10180,20240805,26.42,24950,-48.42,20240130,10180,26.42,20240805,24950,-48.42,20240130,10180,26.42,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N +20241126,101233,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12700,290,2,2.34,55123350,4363,27.45,12400,12750,12370,16130,8690,12410,12634.28,2.71,0,1712,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1302,18.14,0.99,12,0.04,700.00,12867.00,24950,20240130,-49.10,10180,20240805,24.75,24950,-49.10,20240130,10180,24.75,20240805,24950,-49.10,20240130,10180,24.75,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N +20241126,091221,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12440,30,2,0.24,2811500,227,1.43,12400,12450,12370,16130,8690,12410,12385.46,2.71,0,-22,12636,12522,12386,12272,12136,12580,12330,51,3720,500,8680,10,1,10254685,1276,17.77,0.97,12,0.00,700.00,12867.00,24950,20240130,-50.14,10180,20240805,22.20,24950,-50.14,20240130,10180,22.20,20240805,24950,-50.14,20240130,10180,22.20,20240805,1.15,N,294570,500,51 억,,278293,N,N,0,N,00,N 20241125,161149,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12410,140,2,1.14,196828110,15896,88.00,12270,12500,12250,15950,8590,12270,12382.24,2.67,0,4487,12510,12390,12280,12160,12050,12450,12220,51,3680,500,8580,10,1,10254685,1273,17.73,0.96,12,0.16,700.00,12867.00,24950,20240130,-50.26,10180,20240805,21.91,24950,-50.26,20240130,10180,21.91,20240805,24950,-50.26,20240130,10180,21.91,20240805,1.14,N,294570,500,51 억,,273807,N,N,0,N,00,N 20241125,151213,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12460,190,2,1.55,195508150,15790,87.42,12270,12500,12250,15950,8590,12270,12381.77,2.67,0,4489,12510,12390,12280,12160,12050,12450,12220,51,3680,500,8580,10,1,10254685,1278,17.80,0.97,12,0.15,700.00,12867.00,24950,20240130,-50.06,10180,20240805,22.40,24950,-50.06,20240130,10180,22.40,20240805,24950,-50.06,20240130,10180,22.40,20240805,1.14,N,294570,500,51 억,,273807,N,N,0,N,00,N 20241125,141209,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12400,130,2,1.06,182876630,14773,81.79,12270,12500,12250,15950,8590,12270,12379.11,2.67,0,4490,12510,12390,12280,12160,12050,12450,12220,51,3680,500,8580,10,1,10254685,1272,17.71,0.96,12,0.14,700.00,12867.00,24950,20240130,-50.30,10180,20240805,21.81,24950,-50.30,20240130,10180,21.81,20240805,24950,-50.30,20240130,10180,21.81,20240805,1.14,N,294570,500,51 억,,273807,N,N,0,N,00,N diff --git a/294630/price/prices-20241101.csv b/294630/price/prices-20241101.csv index 20b883b77b4d..da427bec9390 100644 --- a/294630/price/prices-20241101.csv +++ b/294630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,0,3,0.00,807441605,232387,97.79,3500,3535,3430,4470,2410,3440,3475.06,0.12,0,7849,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,825,-7.18,7.35,12,0.97,-479.00,468.00,12650,20240221,-72.81,3130,20240909,9.90,12650,-72.81,20240221,3130,9.90,20240909,12650,-72.81,20240221,3130,9.90,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N +20241126,151216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,5,2,0.15,769217820,221332,93.14,3500,3535,3430,4470,2410,3440,3475.40,0.12,0,11718,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,826,-7.19,7.36,12,0.92,-479.00,468.00,12650,20240221,-72.77,3130,20240909,10.06,12650,-72.77,20240221,3130,10.06,20240909,12650,-72.77,20240221,3130,10.06,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N +20241126,141218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,0,3,0.00,666313140,191546,80.60,3500,3535,3430,4470,2410,3440,3478.61,0.12,0,-2358,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,825,-7.18,7.35,12,0.80,-479.00,468.00,12650,20240221,-72.81,3130,20240909,9.90,12650,-72.81,20240221,3130,9.90,20240909,12650,-72.81,20240221,3130,9.90,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N +20241126,131212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,20,2,0.58,579917270,166436,70.04,3500,3535,3445,4470,2410,3440,3484.33,0.12,0,-7754,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,830,-7.22,7.39,12,0.69,-479.00,468.00,12650,20240221,-72.65,3130,20240909,10.54,12650,-72.65,20240221,3130,10.54,20240909,12650,-72.65,20240221,3130,10.54,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N +20241126,121220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,20,2,0.58,562751680,161460,67.94,3500,3535,3445,4470,2410,3440,3485.39,0.12,0,-7987,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,830,-7.22,7.39,12,0.67,-479.00,468.00,12650,20240221,-72.65,3130,20240909,10.54,12650,-72.65,20240221,3130,10.54,20240909,12650,-72.65,20240221,3130,10.54,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N +20241126,111223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3480,40,2,1.16,521745140,149612,62.96,3500,3535,3445,4470,2410,3440,3487.32,0.12,0,-9815,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,834,-7.27,7.44,12,0.62,-479.00,468.00,12650,20240221,-72.49,3130,20240909,11.18,12650,-72.49,20240221,3130,11.18,20240909,12650,-72.49,20240221,3130,11.18,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N +20241126,101233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3485,45,2,1.31,453788945,129994,54.70,3500,3535,3450,4470,2410,3440,3490.85,0.12,0,-7398,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,836,-7.28,7.45,12,0.54,-479.00,468.00,12650,20240221,-72.45,3130,20240909,11.34,12650,-72.45,20240221,3130,11.34,20240909,12650,-72.45,20240221,3130,11.34,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N +20241126,091221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,55,2,1.60,112211895,32156,13.53,3500,3535,3450,4470,2410,3440,3489.61,0.12,0,-14328,3593,3516,3408,3331,3223,3555,3370,120,1030,500,2130,5,1,23979459,838,-7.30,7.47,12,0.13,-479.00,468.00,12650,20240221,-72.37,3130,20240909,11.66,12650,-72.37,20240221,3130,11.66,20240909,12650,-72.37,20240221,3130,11.66,20240909,0.17,N,294630,500,119 억,,28351,N,N,0,N,00,N 20241125,161149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,10,2,0.29,814851600,237201,64.27,3430,3485,3300,4455,2405,3430,3435.28,0.00,0,80204,3616,3522,3431,3337,3246,3570,3385,120,1025,500,2120,5,1,23979459,825,-7.18,7.35,12,0.99,-479.00,468.00,12650,20240221,-72.81,3130,20240909,9.90,12650,-72.81,20240221,3130,9.90,20240909,12650,-72.81,20240221,3130,9.90,20240909,0.17,N,294630,500,119 억,,0,N,N,0,N,00,N 20241125,151213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,15,2,0.44,766612770,223183,60.47,3430,3485,3300,4455,2405,3430,3434.91,0.00,0,77303,3616,3522,3431,3337,3246,3570,3385,120,1025,500,2120,5,1,23979459,826,-7.19,7.36,12,0.93,-479.00,468.00,12650,20240221,-72.77,3130,20240909,10.06,12650,-72.77,20240221,3130,10.06,20240909,12650,-72.77,20240221,3130,10.06,20240909,0.17,N,294630,500,119 억,,0,N,N,0,N,00,N 20241125,141210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,30,2,0.87,678937630,197740,53.58,3430,3485,3300,4455,2405,3430,3433.49,0.00,0,67451,3616,3522,3431,3337,3246,3570,3385,120,1025,500,2120,5,1,23979459,830,-7.22,7.39,12,0.82,-479.00,468.00,12650,20240221,-72.65,3130,20240909,10.54,12650,-72.65,20240221,3130,10.54,20240909,12650,-72.65,20240221,3130,10.54,20240909,0.17,N,294630,500,119 억,,0,N,N,0,N,00,N diff --git a/294870/price/prices-20241101.csv b/294870/price/prices-20241101.csv index 253bbd317703..e1fd561c78b2 100644 --- a/294870/price/prices-20241101.csv +++ b/294870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161204,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,21050,600,2,2.93,19942421100,936953,167.82,21000,22000,20700,26550,14350,20450,21284.64,13.27,0,21293,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,13873,8.02,0.46,12,1.42,2626.00,45955.00,28200,20240826,-25.35,13520,20231117,55.70,28200,-25.35,20240826,13920,51.22,20240118,28200,-25.35,20240826,13800,52.54,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,8,N,00,N +20241126,151217,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20900,450,2,2.20,19349164200,908718,162.76,21000,22000,20700,26550,14350,20450,21292.81,13.27,0,21954,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,13775,7.96,0.45,12,1.38,2626.00,45955.00,28200,20240826,-25.89,13520,20231117,54.59,28200,-25.89,20240826,13920,50.14,20240118,28200,-25.89,20240826,13800,51.45,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,969,N,00,N +20241126,141218,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,21050,600,2,2.93,18066352800,847691,151.83,21000,22000,20700,26550,14350,20450,21312.43,13.27,0,32137,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,13873,8.02,0.46,12,1.29,2626.00,45955.00,28200,20240826,-25.35,13520,20231117,55.70,28200,-25.35,20240826,13920,51.22,20240118,28200,-25.35,20240826,13800,52.54,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,969,N,00,N +20241126,131213,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20950,500,2,2.44,16055843650,751244,134.55,21000,22000,20800,26550,14350,20450,21372.34,13.27,0,33776,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,13808,7.98,0.46,12,1.14,2626.00,45955.00,28200,20240826,-25.71,13520,20231117,54.96,28200,-25.71,20240826,13920,50.50,20240118,28200,-25.71,20240826,13800,51.81,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,969,N,00,N +20241126,121221,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20900,450,2,2.20,14915886150,696951,124.83,21000,22000,20800,26550,14350,20450,21401.63,13.27,0,46353,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,13775,7.96,0.45,12,1.06,2626.00,45955.00,28200,20240826,-25.89,13520,20231117,54.59,28200,-25.89,20240826,13920,50.14,20240118,28200,-25.89,20240826,13800,51.45,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,969,N,00,N +20241126,111223,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,21250,800,2,3.91,13188250750,614862,110.13,21000,22000,20800,26550,14350,20450,21449.12,13.27,0,50658,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,14005,8.09,0.46,12,0.93,2626.00,45955.00,28200,20240826,-24.65,13520,20231117,57.17,28200,-24.65,20240826,13920,52.66,20240118,28200,-24.65,20240826,13800,53.99,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,969,N,00,N +20241126,101234,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,21700,1250,2,6.11,10937499050,510229,91.39,21000,22000,20800,26550,14350,20450,21436.45,13.27,0,80481,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,14302,8.26,0.47,12,0.77,2626.00,45955.00,28200,20240826,-23.05,13520,20231117,60.50,28200,-23.05,20240826,13920,55.89,20240118,28200,-23.05,20240826,13800,57.25,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,969,N,00,N +20241126,091221,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,21300,850,2,4.16,3277299900,155256,27.81,21000,21400,20800,26550,14350,20450,21109.01,13.27,0,32205,21603,21026,20273,19696,18943,21315,19985,3295,6100,5000,15130,50,1,65907330,14038,8.11,0.46,12,0.24,2626.00,45955.00,28200,20240826,-24.47,13520,20231117,57.54,28200,-24.47,20240826,13920,53.02,20240118,28200,-24.47,20240826,13800,54.35,20231228,0.88,N,294870,5000,3295 억,,8748427,N,N,969,N,00,N 20241125,161149,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20450,1070,2,5.52,11410741420,556875,154.04,19600,20850,19520,25150,13570,19380,20490.68,13.25,0,27954,20173,19776,19073,18676,17973,19975,18875,3295,5770,5000,14340,50,1,65907330,13478,7.79,0.45,12,0.84,2626.00,45955.00,28200,20240826,-27.48,13220,20231116,54.69,28200,-27.48,20240826,13920,46.91,20240118,28200,-27.48,20240826,13800,48.19,20231228,0.86,N,294870,5000,3295 억,,8731990,N,N,969,N,00,N 20241125,151214,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20550,1170,2,6.04,10595488470,517036,143.02,19600,20850,19520,25150,13570,19380,20492.75,13.25,0,27108,20173,19776,19073,18676,17973,19975,18875,3295,5770,5000,14340,50,1,65907330,13544,7.83,0.45,12,0.78,2626.00,45955.00,28200,20240826,-27.13,13220,20231116,55.45,28200,-27.13,20240826,13920,47.63,20240118,28200,-27.13,20240826,13800,48.91,20231228,0.86,N,294870,5000,3295 억,,8731990,N,N,26,N,00,N 20241125,141210,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,20400,1020,2,5.26,8619053170,420958,116.44,19600,20850,19520,25150,13570,19380,20474.85,13.25,0,38381,20173,19776,19073,18676,17973,19975,18875,3295,5770,5000,14340,50,1,65907330,13445,7.77,0.44,12,0.64,2626.00,45955.00,28200,20240826,-27.66,13220,20231116,54.31,28200,-27.66,20240826,13920,46.55,20240118,28200,-27.66,20240826,13800,47.83,20231228,0.86,N,294870,5000,3295 억,,8731990,N,N,26,N,00,N diff --git a/295310/price/prices-20241101.csv b/295310/price/prices-20241101.csv index bad02e71d930..a1ce670b629e 100644 --- a/295310/price/prices-20241101.csv +++ b/295310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20450,-2150,5,-9.51,23552228400,1058214,114.55,23150,23600,20450,29350,15850,22600,22261.05,5.00,0,-187353,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2434,-30.94,6.36,12,8.89,-661.00,3216.00,31750,20240628,-35.59,10460,20240718,95.51,31750,-35.59,20240628,10460,95.51,20240718,31750,-35.59,20240628,10460,95.51,20240718,3.42,N,295310,500,59 억,,595662,N,N,94,N,00,N +20241126,151217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20700,-1900,5,-8.41,22242869550,994354,107.64,23150,23600,20450,29350,15850,22600,22369.13,5.00,0,-187725,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2464,-31.32,6.44,12,8.35,-661.00,3216.00,31750,20240628,-34.80,10460,20240718,97.90,31750,-34.80,20240628,10460,97.90,20240718,31750,-34.80,20240628,10460,97.90,20240718,3.42,N,295310,500,59 억,,595662,N,N,8,N,00,N +20241126,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21800,-800,5,-3.54,16276362050,709725,76.83,23150,23600,21650,29350,15850,22600,22933.40,5.00,0,-217305,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2595,-32.98,6.78,12,5.96,-661.00,3216.00,31750,20240628,-31.34,10460,20240718,108.41,31750,-31.34,20240628,10460,108.41,20240718,31750,-31.34,20240628,10460,108.41,20240718,3.42,N,295310,500,59 억,,595662,N,N,8,N,00,N +20241126,131213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22700,100,2,0.44,13858600800,600652,65.02,23150,23600,22400,29350,15850,22600,23072.70,5.00,0,-182775,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2702,-34.34,7.06,12,5.05,-661.00,3216.00,31750,20240628,-28.50,10460,20240718,117.02,31750,-28.50,20240628,10460,117.02,20240718,31750,-28.50,20240628,10460,117.02,20240718,3.42,N,295310,500,59 억,,595662,N,N,8,N,00,N +20241126,121221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23100,500,2,2.21,12599005950,545589,59.06,23150,23600,22400,29350,15850,22600,23092.61,5.00,0,-159136,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2749,-34.95,7.18,12,4.58,-661.00,3216.00,31750,20240628,-27.24,10460,20240718,120.84,31750,-27.24,20240628,10460,120.84,20240718,31750,-27.24,20240628,10460,120.84,20240718,3.42,N,295310,500,59 억,,595662,N,N,8,N,00,N +20241126,111224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23200,600,2,2.65,11467694550,496822,53.78,23150,23600,22400,29350,15850,22600,23082.23,5.00,0,-137514,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2761,-35.10,7.21,12,4.17,-661.00,3216.00,31750,20240628,-26.93,10460,20240718,121.80,31750,-26.93,20240628,10460,121.80,20240718,31750,-26.93,20240628,10460,121.80,20240718,3.42,N,295310,500,59 억,,595662,N,N,8,N,00,N +20241126,101234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22550,-50,5,-0.22,9259622250,400900,43.40,23150,23600,22400,29350,15850,22600,23097.26,5.00,0,-125123,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2684,-34.11,7.01,12,3.37,-661.00,3216.00,31750,20240628,-28.98,10460,20240718,115.58,31750,-28.98,20240628,10460,115.58,20240718,31750,-28.98,20240628,10460,115.58,20240718,3.42,N,295310,500,59 억,,595662,N,N,8,N,00,N +20241126,091222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,650,2,2.88,3601131700,156436,16.93,23150,23500,22400,29350,15850,22600,23020.21,5.00,0,-45251,24033,23316,22333,21616,20633,23675,21975,60,6750,500,15820,50,1,11901931,2767,-35.17,7.23,12,1.31,-661.00,3216.00,31750,20240628,-26.77,10460,20240718,122.28,31750,-26.77,20240628,10460,122.28,20240718,31750,-26.77,20240628,10460,122.28,20240718,3.42,N,295310,500,59 억,,595662,N,N,8,N,00,N 20241125,161150,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22600,1600,2,7.62,20379052950,913179,156.99,21500,23050,21350,27300,14700,21000,22316.39,4.73,0,30730,23433,22216,21433,20216,19433,21825,19825,60,6300,500,14700,50,1,11901931,2690,-34.19,7.03,12,7.67,-661.00,3216.00,31750,20240628,-28.82,10460,20240718,116.06,31750,-28.82,20240628,10460,116.06,20240718,31750,-28.82,20240628,10460,116.06,20240718,3.80,N,295310,500,59 억,,563475,N,N,8,N,01,N 20241125,151214,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22450,1450,2,6.90,19590707500,878283,151.00,21500,23050,21350,27300,14700,21000,22305.97,4.73,0,36530,23433,22216,21433,20216,19433,21825,19825,60,6300,500,14700,50,1,11901931,2672,-33.96,6.98,12,7.38,-661.00,3216.00,31750,20240628,-29.29,10460,20240718,114.63,31750,-29.29,20240628,10460,114.63,20240718,31750,-29.29,20240628,10460,114.63,20240718,3.80,N,295310,500,59 억,,563475,N,N,24,N,01,N 20241125,141210,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22300,1300,2,6.19,17993630050,806393,138.64,21500,23050,21350,27300,14700,21000,22314.03,4.73,0,54892,23433,22216,21433,20216,19433,21825,19825,60,6300,500,14700,50,1,11901931,2654,-33.74,6.93,12,6.78,-661.00,3216.00,31750,20240628,-29.76,10460,20240718,113.19,31750,-29.76,20240628,10460,113.19,20240718,31750,-29.76,20240628,10460,113.19,20240718,3.80,N,295310,500,59 억,,563475,N,N,24,N,01,N diff --git a/296160/price/prices-20241101.csv b/296160/price/prices-20241101.csv index 37aa02ffa9f3..382be6b41da5 100644 --- a/296160/price/prices-20241101.csv +++ b/296160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161204,57,100.00,KONEX,,,N,N,N,N, ,N,6780,-20,5,-0.29,61681410,9167,140.92,6790,6800,6590,7820,5780,6800,6728.64,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,790,-6.75,3.44,12,0.08,-1005.00,1971.00,9380,20240109,-27.72,2465,20231120,175.05,9380,-27.72,20240109,5550,22.16,20240424,9380,-27.72,20240109,5170,31.14,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241126,151217,57,100.00,KONEX,,,N,N,N,N, ,N,6760,-40,5,-0.59,51194490,7607,116.94,6790,6800,6590,7820,5780,6800,6729.92,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,788,-6.73,3.43,12,0.07,-1005.00,1971.00,9380,20240109,-27.93,2465,20231120,174.24,9380,-27.93,20240109,5550,21.80,20240424,9380,-27.93,20240109,5170,30.75,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241126,141218,57,100.00,KONEX,,,N,N,N,N, ,N,6650,-150,5,-2.21,49046320,7284,111.98,6790,6800,6590,7820,5780,6800,6733.43,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,775,-6.62,3.37,12,0.06,-1005.00,1971.00,9380,20240109,-29.10,2465,20231120,169.78,9380,-29.10,20240109,5550,19.82,20240424,9380,-29.10,20240109,5170,28.63,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241126,131213,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,47782220,7094,109.05,6790,6800,6590,7820,5780,6800,6735.58,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,793,-6.77,3.45,12,0.06,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,5170,31.53,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241126,121221,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-200,5,-2.94,12879360,1951,29.99,6790,6790,6590,7820,5780,6800,6601.41,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,770,-6.57,3.35,12,0.02,-1005.00,1971.00,9380,20240109,-29.64,2465,20231120,167.75,9380,-29.64,20240109,5550,18.92,20240424,9380,-29.64,20240109,5170,27.66,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241126,111224,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-200,5,-2.94,10694730,1620,24.90,6790,6790,6590,7820,5780,6800,6601.69,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,770,-6.57,3.35,12,0.01,-1005.00,1971.00,9380,20240109,-29.64,2465,20231120,167.75,9380,-29.64,20240109,5550,18.92,20240424,9380,-29.64,20240109,5170,27.66,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241126,101234,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-100,5,-1.47,5308740,804,12.36,6790,6790,6590,7820,5780,6800,6602.91,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,781,-6.67,3.40,12,0.01,-1005.00,1971.00,9380,20240109,-28.57,2465,20231120,171.81,9380,-28.57,20240109,5550,20.72,20240424,9380,-28.57,20240109,5170,29.59,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241126,091222,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-210,5,-3.09,962550,145,2.23,6790,6790,6590,7820,5780,6800,6638.28,5.03,0,0,7160,6980,6800,6620,6440,7070,6710,58,1020,500,4480,10,1,11659228,768,-6.56,3.34,12,0.00,-1005.00,1971.00,9380,20240109,-29.74,2465,20231120,167.34,9380,-29.74,20240109,5550,18.74,20240424,9380,-29.74,20240109,5170,27.47,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241125,161150,57,100.00,KONEX,,,N,N,N,N, ,N,6800,210,2,3.19,43838050,6505,98.50,6790,6980,6620,7570,5610,6590,6739.13,5.03,0,0,6930,6760,6630,6460,6330,6695,6395,58,980,500,4340,10,1,11659228,793,-6.77,3.45,12,0.06,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,5170,31.53,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241125,151214,57,100.00,KONEX,,,N,N,N,N, ,N,6730,140,2,2.12,19459850,2909,44.05,6790,6980,6620,7570,5610,6590,6689.53,5.03,0,0,6930,6760,6630,6460,6330,6695,6395,58,980,500,4340,10,1,11659228,785,-6.70,3.41,12,0.02,-1005.00,1971.00,9380,20240109,-28.25,2465,20231120,173.02,9380,-28.25,20240109,5550,21.26,20240424,9380,-28.25,20240109,5170,30.17,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241125,141211,57,100.00,KONEX,,,N,N,N,N, ,N,6630,40,2,0.61,12338370,1837,27.82,6790,6980,6620,7570,5610,6590,6716.59,5.03,0,0,6930,6760,6630,6460,6330,6695,6395,58,980,500,4340,10,1,11659228,773,-6.60,3.36,12,0.02,-1005.00,1971.00,9380,20240109,-29.32,2465,20231120,168.97,9380,-29.32,20240109,5550,19.46,20240424,9380,-29.32,20240109,5170,28.24,20231127,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20241101.csv b/296520/price/prices-20241101.csv index 439f7193b66e..bfad377e9f2d 100644 --- a/296520/price/prices-20241101.csv +++ b/296520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161205,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241126,151218,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241126,141219,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241126,131214,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241126,121222,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241126,111224,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241126,101235,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241126,091222,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4400,20231117,-84.05,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241125,161150,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231116,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241125,151214,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231116,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241125,141211,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231116,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20241101.csv b/296640/price/prices-20241101.csv index fb357e102018..b94c371d5afb 100644 --- a/296640/price/prices-20241101.csv +++ b/296640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,-120,5,-2.02,159139870,27259,193.56,6130,6130,5770,7720,4160,5940,5838.10,0.37,0,2669,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,301,831.43,0.97,12,0.53,7.00,5981.00,9670,20240110,-39.81,5000,20241113,16.40,9670,-39.81,20240110,5000,16.40,20241113,9670,-39.81,20240110,5000,16.40,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N +20241126,151218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-110,5,-1.85,140317590,24023,170.58,6130,6130,5770,7720,4160,5940,5840.97,0.37,0,2698,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,302,832.86,0.97,12,0.46,7.00,5981.00,9670,20240110,-39.71,5000,20241113,16.60,9670,-39.71,20240110,5000,16.60,20241113,9670,-39.71,20240110,5000,16.60,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N +20241126,141219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-100,5,-1.68,119975970,20543,145.87,6130,6130,5770,7720,4160,5940,5840.24,0.37,0,2308,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,302,834.29,0.98,12,0.40,7.00,5981.00,9670,20240110,-39.61,5000,20241113,16.80,9670,-39.61,20240110,5000,16.80,20241113,9670,-39.61,20240110,5000,16.80,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N +20241126,131214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-110,5,-1.85,101095810,17298,122.83,6130,6130,5770,7720,4160,5940,5844.36,0.37,0,3625,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,302,832.86,0.97,12,0.33,7.00,5981.00,9670,20240110,-39.71,5000,20241113,16.60,9670,-39.71,20240110,5000,16.60,20241113,9670,-39.71,20240110,5000,16.60,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N +20241126,121222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5860,-80,5,-1.35,94292610,16129,114.53,6130,6130,5770,7720,4160,5940,5846.15,0.37,0,3315,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,303,837.14,0.98,12,0.31,7.00,5981.00,9670,20240110,-39.40,5000,20241113,17.20,9670,-39.40,20240110,5000,17.20,20241113,9670,-39.40,20240110,5000,17.20,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N +20241126,111225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-100,5,-1.68,87868810,15030,106.72,6130,6130,5770,7720,4160,5940,5846.23,0.37,0,4016,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,302,834.29,0.98,12,0.29,7.00,5981.00,9670,20240110,-39.61,5000,20241113,16.80,9670,-39.61,20240110,5000,16.80,20241113,9670,-39.61,20240110,5000,16.80,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N +20241126,101235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5960,20,2,0.34,18767030,3155,22.40,6130,6130,5830,7720,4160,5940,5948.35,0.37,0,-516,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,309,851.43,1.00,12,0.06,7.00,5981.00,9670,20240110,-38.37,5000,20241113,19.20,9670,-38.37,20240110,5000,19.20,20241113,9670,-38.37,20240110,5000,19.20,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N +20241126,091223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,-20,5,-0.34,4842390,814,5.78,6130,6130,5830,7720,4160,5940,5948.88,0.37,0,-376,6140,6040,5920,5820,5700,6090,5870,26,1780,500,4270,10,1,5178252,307,845.71,0.99,12,0.02,7.00,5981.00,9670,20240110,-38.78,5000,20241113,18.40,9670,-38.78,20240110,5000,18.40,20241113,9670,-38.78,20240110,5000,18.40,20241113,1.40,N,296640,500,26 억,,19278,N,N,0,N,00,N 20241125,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,100,2,1.71,83191630,14083,9.91,5820,6020,5800,7590,4090,5840,5907.24,0.36,0,725,6700,6270,5990,5560,5280,6195,5485,26,1750,500,4200,10,1,5178252,308,848.57,0.99,12,0.27,7.00,5981.00,9670,20240110,-38.57,5000,20241113,18.80,9670,-38.57,20240110,5000,18.80,20241113,9670,-38.57,20240110,5000,18.80,20241113,1.41,N,296640,500,26 억,,18543,N,N,0,N,00,N 20241125,151215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,180,2,3.08,75665130,12816,9.02,5820,6020,5800,7590,4090,5840,5903.96,0.36,0,464,6700,6270,5990,5560,5280,6195,5485,26,1750,500,4200,10,1,5178252,312,860.00,1.01,12,0.25,7.00,5981.00,9670,20240110,-37.75,5000,20241113,20.40,9670,-37.75,20240110,5000,20.40,20241113,9670,-37.75,20240110,5000,20.40,20241113,1.41,N,296640,500,26 억,,18543,N,N,0,N,00,N 20241125,141211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,160,2,2.74,61828000,10512,7.40,5820,6020,5800,7590,4090,5840,5881.66,0.36,0,469,6700,6270,5990,5560,5280,6195,5485,26,1750,500,4200,10,1,5178252,311,857.14,1.00,12,0.20,7.00,5981.00,9670,20240110,-37.95,5000,20241113,20.00,9670,-37.95,20240110,5000,20.00,20241113,9670,-37.95,20240110,5000,20.00,20241113,1.41,N,296640,500,26 억,,18543,N,N,0,N,00,N diff --git a/297090/price/prices-20241101.csv b/297090/price/prices-20241101.csv index b6d5d00357a6..0783c4f4fdd6 100644 --- a/297090/price/prices-20241101.csv +++ b/297090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,55,2,1.31,347649470,81859,133.35,4240,4310,4180,5460,2940,4200,4246.93,1.83,0,-6833,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1160,-72.12,1.35,12,0.30,-59.00,3142.00,11660,20231220,-63.51,3760,20241115,13.16,11000,-61.32,20240102,3760,13.16,20241115,11660,-63.51,20231220,3760,13.16,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N +20241126,151218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,70,2,1.67,330527835,77839,126.80,4240,4310,4180,5460,2940,4200,4246.30,1.83,0,-6427,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1164,-72.37,1.36,12,0.29,-59.00,3142.00,11660,20231220,-63.38,3760,20241115,13.56,11000,-61.18,20240102,3760,13.56,20241115,11660,-63.38,20231220,3760,13.56,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N +20241126,141219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,45,2,1.07,295951195,69715,113.57,4240,4310,4180,5460,2940,4200,4245.16,1.83,0,-8169,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1158,-71.95,1.35,12,0.26,-59.00,3142.00,11660,20231220,-63.59,3760,20241115,12.90,11000,-61.41,20240102,3760,12.90,20241115,11660,-63.59,20231220,3760,12.90,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N +20241126,131214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,5,2,0.12,268940565,63317,103.15,4240,4310,4180,5460,2940,4200,4247.53,1.83,0,-10472,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1147,-71.27,1.34,12,0.23,-59.00,3142.00,11660,20231220,-63.94,3760,20241115,11.84,11000,-61.77,20240102,3760,11.84,20241115,11660,-63.94,20231220,3760,11.84,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N +20241126,121222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,15,2,0.36,216551450,50868,82.87,4240,4310,4210,5460,2940,4200,4257.13,1.83,0,-6555,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1149,-71.44,1.34,12,0.19,-59.00,3142.00,11660,20231220,-63.85,3760,20241115,12.10,11000,-61.68,20240102,3760,12.10,20241115,11660,-63.85,20231220,3760,12.10,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N +20241126,111225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4235,35,2,0.83,185347940,43487,70.84,4240,4310,4210,5460,2940,4200,4262.15,1.83,0,-2347,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1155,-71.78,1.35,12,0.16,-59.00,3142.00,11660,20231220,-63.68,3760,20241115,12.63,11000,-61.50,20240102,3760,12.63,20241115,11660,-63.68,20231220,3760,12.63,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N +20241126,101235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,70,2,1.67,160850490,37703,61.42,4240,4310,4210,5460,2940,4200,4266.25,1.83,0,-5328,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1164,-72.37,1.36,12,0.14,-59.00,3142.00,11660,20231220,-63.38,3760,20241115,13.56,11000,-61.18,20240102,3760,13.56,20241115,11660,-63.38,20231220,3760,13.56,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N +20241126,091223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,95,2,2.26,40484300,9535,15.53,4240,4295,4210,5460,2940,4200,4245.86,1.83,0,-1895,4396,4297,4141,4042,3886,4347,4092,136,1260,500,2940,5,1,27270000,1171,-72.80,1.37,12,0.03,-59.00,3142.00,11660,20231220,-63.16,3760,20241115,14.23,11000,-60.95,20240102,3760,14.23,20241115,11660,-63.16,20231220,3760,14.23,20241115,1.63,N,297090,500,136 억,,499583,N,N,31,N,00,N 20241125,161151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,185,2,4.61,254000445,61147,61.76,3985,4240,3985,5210,2815,4015,4153.78,1.75,0,21581,4208,4111,4043,3946,3878,4077,3912,136,1195,500,2810,5,1,27270000,1145,-71.19,1.34,12,0.22,-59.00,3142.00,11660,20231220,-63.98,3760,20241115,11.70,11000,-61.82,20240102,3760,11.70,20241115,11660,-63.98,20231220,3760,11.70,20241115,1.63,N,297090,500,136 억,,478258,N,N,31,N,00,N 20241125,151215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,170,2,4.23,236648220,57012,57.58,3985,4240,3985,5210,2815,4015,4150.85,1.75,0,20268,4208,4111,4043,3946,3878,4077,3912,136,1195,500,2810,5,1,27270000,1141,-70.93,1.33,12,0.21,-59.00,3142.00,11660,20231220,-64.11,3760,20241115,11.30,11000,-61.95,20240102,3760,11.30,20241115,11660,-64.11,20231220,3760,11.30,20241115,1.63,N,297090,500,136 억,,478258,N,N,201,N,00,N 20241125,141212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4175,160,2,3.99,220677650,53189,53.72,3985,4240,3985,5210,2815,4015,4148.93,1.75,0,19355,4208,4111,4043,3946,3878,4077,3912,136,1195,500,2810,5,1,27270000,1139,-70.76,1.33,12,0.20,-59.00,3142.00,11660,20231220,-64.19,3760,20241115,11.04,11000,-62.05,20240102,3760,11.04,20241115,11660,-64.19,20231220,3760,11.04,20241115,1.63,N,297090,500,136 억,,478258,N,N,201,N,00,N diff --git a/297570/price/prices-20241101.csv b/297570/price/prices-20241101.csv index 11269e13559b..64307a919201 100644 --- a/297570/price/prices-20241101.csv +++ b/297570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,995,7,2,0.71,53425132,54181,99.62,979,995,975,1284,692,988,986.04,0.38,0,-1416,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,344,7.06,0.85,12,0.16,141.00,1175.00,1811,20231205,-45.06,872,20240909,14.11,1638,-39.26,20240122,872,14.11,20240909,1811,-45.06,20231205,872,14.11,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N +20241126,151218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,0,3,0.00,48324848,49022,90.13,979,993,975,1284,692,988,985.78,0.38,0,-1516,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,342,7.01,0.84,12,0.14,141.00,1175.00,1811,20231205,-45.44,872,20240909,13.30,1638,-39.68,20240122,872,13.30,20240909,1811,-45.44,20231205,872,13.30,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N +20241126,141220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,0,3,0.00,44354736,44992,82.72,979,993,975,1284,692,988,985.84,0.38,0,-3312,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,342,7.01,0.84,12,0.13,141.00,1175.00,1811,20231205,-45.44,872,20240909,13.30,1638,-39.68,20240122,872,13.30,20240909,1811,-45.44,20231205,872,13.30,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N +20241126,131215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,0,3,0.00,38049621,38586,70.95,979,993,975,1284,692,988,986.10,0.38,0,-3312,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,342,7.01,0.84,12,0.11,141.00,1175.00,1811,20231205,-45.44,872,20240909,13.30,1638,-39.68,20240122,872,13.30,20240909,1811,-45.44,20231205,872,13.30,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N +20241126,121223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-3,5,-0.30,37285901,37814,69.53,979,993,975,1284,692,988,986.03,0.38,0,-3254,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,341,6.99,0.84,12,0.11,141.00,1175.00,1811,20231205,-45.61,872,20240909,12.96,1638,-39.87,20240122,872,12.96,20240909,1811,-45.61,20231205,872,12.96,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N +20241126,111225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,1,2,0.10,24096367,24422,44.90,979,992,979,1284,692,988,986.67,0.38,0,-3260,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,342,7.01,0.84,12,0.07,141.00,1175.00,1811,20231205,-45.39,872,20240909,13.42,1638,-39.62,20240122,872,13.42,20240909,1811,-45.39,20231205,872,13.42,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N +20241126,101236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-3,5,-0.30,20671645,20955,38.53,979,992,979,1284,692,988,986.48,0.38,0,-2689,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,341,6.99,0.84,12,0.06,141.00,1175.00,1811,20231205,-45.61,872,20240909,12.96,1638,-39.87,20240122,872,12.96,20240909,1811,-45.61,20231205,872,12.96,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N +20241126,091223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,0,3,0.00,8725275,8869,16.31,979,992,979,1284,692,988,983.79,0.38,0,-3479,1014,1000,985,971,956,1008,979,35,296,100,650,1,1,34621218,342,7.01,0.84,12,0.03,141.00,1175.00,1811,20231205,-45.44,872,20240909,13.30,1638,-39.68,20240122,872,13.30,20240909,1811,-45.44,20231205,872,13.30,20240909,1.27,N,297570,100,34 억,,132170,N,N,0,N,00,N 20241125,161151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,10,2,1.02,53458989,54385,101.10,970,999,970,1271,685,978,982.78,0.33,0,19436,1000,989,976,965,952,982,958,35,293,100,640,1,1,34621218,342,7.01,0.84,12,0.16,141.00,1175.00,1811,20231205,-45.44,872,20240909,13.30,1638,-39.68,20240122,872,13.30,20240909,1811,-45.44,20231205,872,13.30,20240909,1.26,N,297570,100,34 억,,112643,N,N,0,N,00,N 20241125,151215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,984,6,2,0.61,47988172,48825,90.76,970,999,970,1271,685,978,982.86,0.33,0,19558,1000,989,976,965,952,982,958,35,293,100,640,1,1,34621218,341,6.98,0.84,12,0.14,141.00,1175.00,1811,20231205,-45.67,872,20240909,12.84,1638,-39.93,20240122,872,12.84,20240909,1811,-45.67,20231205,872,12.84,20240909,1.26,N,297570,100,34 억,,112643,N,N,0,N,00,N 20241125,141212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,975,-3,5,-0.31,42990655,43718,81.27,970,999,970,1271,685,978,983.36,0.33,0,16134,1000,989,976,965,952,982,958,35,293,100,640,1,1,34621218,338,6.91,0.83,12,0.13,141.00,1175.00,1811,20231205,-46.16,872,20240909,11.81,1638,-40.48,20240122,872,11.81,20240909,1811,-46.16,20231205,872,11.81,20240909,1.26,N,297570,100,34 억,,112643,N,N,0,N,00,N diff --git a/297890/price/prices-20241101.csv b/297890/price/prices-20241101.csv index c9e79f5bb360..437ec8635cc8 100644 --- a/297890/price/prices-20241101.csv +++ b/297890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161206,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3205,-25,5,-0.77,932856565,292386,59.24,3230,3235,3175,4195,2265,3230,3190.23,2.25,0,9385,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2344,2.96,0.97,12,0.40,1082.00,3319.00,10500,20240628,-69.48,2990,20241115,7.19,10500,-69.48,20240628,2990,7.19,20241115,10500,-69.48,20240628,2990,7.19,20241115,5.78,N,297890,500,367 억,,1643144,N,N,2534,N,00,N +20241126,151219,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3200,-30,5,-0.93,892901320,279917,56.71,3230,3235,3175,4195,2265,3230,3189.87,2.25,0,9555,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2341,2.96,0.96,12,0.38,1082.00,3319.00,10500,20240628,-69.52,2990,20241115,7.02,10500,-69.52,20240628,2990,7.02,20241115,10500,-69.52,20240628,2990,7.02,20241115,5.78,N,297890,500,367 억,,1643144,N,N,680,N,00,N +20241126,141220,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3195,-35,5,-1.08,812469065,254764,51.61,3230,3235,3175,4195,2265,3230,3189.10,2.25,0,1201,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2337,2.95,0.96,12,0.35,1082.00,3319.00,10500,20240628,-69.57,2990,20241115,6.86,10500,-69.57,20240628,2990,6.86,20241115,10500,-69.57,20240628,2990,6.86,20241115,5.78,N,297890,500,367 억,,1643144,N,N,680,N,00,N +20241126,131215,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3190,-40,5,-1.24,728821520,228509,46.29,3230,3235,3175,4195,2265,3230,3189.46,2.25,0,-1715,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2333,2.95,0.96,12,0.31,1082.00,3319.00,10500,20240628,-69.62,2990,20241115,6.69,10500,-69.62,20240628,2990,6.69,20241115,10500,-69.62,20240628,2990,6.69,20241115,5.78,N,297890,500,367 억,,1643144,N,N,680,N,00,N +20241126,121223,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3190,-40,5,-1.24,604870260,189571,38.41,3230,3235,3175,4195,2265,3230,3190.73,2.25,0,-9026,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2333,2.95,0.96,12,0.26,1082.00,3319.00,10500,20240628,-69.62,2990,20241115,6.69,10500,-69.62,20240628,2990,6.69,20241115,10500,-69.62,20240628,2990,6.69,20241115,5.78,N,297890,500,367 억,,1643144,N,N,680,N,00,N +20241126,111226,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3180,-50,5,-1.55,537537195,168423,34.12,3230,3235,3175,4195,2265,3230,3191.58,2.25,0,-4230,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2326,2.94,0.96,12,0.23,1082.00,3319.00,10500,20240628,-69.71,2990,20241115,6.35,10500,-69.71,20240628,2990,6.35,20241115,10500,-69.71,20240628,2990,6.35,20241115,5.78,N,297890,500,367 억,,1643144,N,N,680,N,00,N +20241126,101236,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3190,-40,5,-1.24,413582820,129540,26.24,3230,3235,3175,4195,2265,3230,3192.69,2.25,0,-20557,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2333,2.95,0.96,12,0.18,1082.00,3319.00,10500,20240628,-69.62,2990,20241115,6.69,10500,-69.62,20240628,2990,6.69,20241115,10500,-69.62,20240628,2990,6.69,20241115,5.78,N,297890,500,367 억,,1643144,N,N,680,N,00,N +20241126,091224,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3215,-15,5,-0.46,144229720,45040,9.12,3230,3235,3175,4195,2265,3230,3202.24,2.25,0,-18640,3333,3281,3198,3146,3063,3307,3172,368,965,500,2260,5,1,73140914,2351,2.97,0.97,12,0.06,1082.00,3319.00,10500,20240628,-69.38,2990,20241115,7.53,10500,-69.38,20240628,2990,7.53,20241115,10500,-69.38,20240628,2990,7.53,20241115,5.78,N,297890,500,367 억,,1643144,N,N,680,N,00,N 20241125,161152,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3230,125,2,4.03,1567897860,488356,53.78,3115,3250,3115,4035,2175,3105,3210.58,2.06,0,84918,3311,3207,3141,3037,2971,3260,3090,368,930,500,2170,5,1,73140914,2362,2.99,0.97,12,0.67,1082.00,3319.00,10500,20240628,-69.24,2990,20241115,8.03,10500,-69.24,20240628,2990,8.03,20241115,10500,-69.24,20240628,2990,8.03,20241115,5.80,N,297890,500,367 억,,1506503,N,N,680,N,00,N 20241125,151216,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3220,115,2,3.70,1491289650,464624,51.17,3115,3250,3115,4035,2175,3105,3209.86,2.06,0,80836,3311,3207,3141,3037,2971,3260,3090,368,930,500,2170,5,1,73140914,2355,2.98,0.97,12,0.64,1082.00,3319.00,10500,20240628,-69.33,2990,20241115,7.69,10500,-69.33,20240628,2990,7.69,20241115,10500,-69.33,20240628,2990,7.69,20241115,5.80,N,297890,500,367 억,,1506503,N,N,996,N,00,N 20241125,141212,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3220,115,2,3.70,1350546345,420893,46.35,3115,3250,3115,4035,2175,3105,3208.97,2.06,0,75819,3311,3207,3141,3037,2971,3260,3090,368,930,500,2170,5,1,73140914,2355,2.98,0.97,12,0.58,1082.00,3319.00,10500,20240628,-69.33,2990,20241115,7.69,10500,-69.33,20240628,2990,7.69,20241115,10500,-69.33,20240628,2990,7.69,20241115,5.80,N,297890,500,367 억,,1506503,N,N,996,N,00,N diff --git a/298000/price/prices-20241101.csv b/298000/price/prices-20241101.csv index e77511795ccf..93d9413fb009 100644 --- a/298000/price/prices-20241101.csv +++ b/298000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30550,-1150,5,-3.63,503258450,16165,102.19,31700,32250,30450,41200,22200,31700,31132.60,2.68,0,-2699,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1158,-0.29,1.82,12,0.43,-105002.00,16806.00,95400,20231204,-67.98,30050,20241121,1.66,86500,-64.68,20240102,30050,1.66,20241121,95400,-67.98,20231204,30050,1.66,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N +20241126,151219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30600,-1100,5,-3.47,490696450,15754,99.60,31700,32250,30450,41200,22200,31700,31147.42,2.68,0,-2656,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1160,-0.29,1.82,12,0.42,-105002.00,16806.00,95400,20231204,-67.92,30050,20241121,1.83,86500,-64.62,20240102,30050,1.83,20241121,95400,-67.92,20231204,30050,1.83,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N +20241126,141220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30500,-1200,5,-3.79,462381050,14828,93.74,31700,32250,30450,41200,22200,31700,31182.97,2.68,0,-2413,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1157,-0.29,1.81,12,0.39,-105002.00,16806.00,95400,20231204,-68.03,30050,20241121,1.50,86500,-64.74,20240102,30050,1.50,20241121,95400,-68.03,20231204,30050,1.50,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N +20241126,131215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30500,-1200,5,-3.79,414256650,13251,83.77,31700,32250,30500,41200,22200,31700,31262.29,2.68,0,-1671,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1157,-0.29,1.81,12,0.35,-105002.00,16806.00,95400,20231204,-68.03,30050,20241121,1.50,86500,-64.74,20240102,30050,1.50,20241121,95400,-68.03,20231204,30050,1.50,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N +20241126,121223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30800,-900,5,-2.84,351157350,11187,70.72,31700,32250,30500,41200,22200,31700,31389.77,2.68,0,-636,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1168,-0.29,1.83,12,0.30,-105002.00,16806.00,95400,20231204,-67.71,30050,20241121,2.50,86500,-64.39,20240102,30050,2.50,20241121,95400,-67.71,20231204,30050,2.50,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N +20241126,111226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31800,100,2,0.32,106166900,3321,21.00,31700,32250,31450,41200,22200,31700,31968.35,2.68,0,-31,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1206,-0.30,1.89,12,0.09,-105002.00,16806.00,95400,20231204,-66.67,30050,20241121,5.82,86500,-63.24,20240102,30050,5.82,20241121,95400,-66.67,20231204,30050,5.82,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N +20241126,101236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32100,400,2,1.26,68991550,2154,13.62,31700,32250,31450,41200,22200,31700,32029.50,2.68,0,-146,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1217,-0.31,1.91,12,0.06,-105002.00,16806.00,95400,20231204,-66.35,30050,20241121,6.82,86500,-62.89,20240102,30050,6.82,20241121,95400,-66.35,20231204,30050,6.82,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N +20241126,091224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31700,0,3,0.00,6441450,204,1.29,31700,31700,31450,41200,22200,31700,31575.74,2.68,0,89,34566,33132,32066,30632,29566,33850,31350,190,9500,5000,23450,50,1,3791811,1202,-0.30,1.89,12,0.01,-105002.00,16806.00,95400,20231204,-66.77,30050,20241121,5.49,86500,-63.35,20240102,30050,5.49,20241121,95400,-66.77,20231204,30050,5.49,20241121,0.83,N,298000,5000,189 억,,101722,N,N,0,N,00,N 20241125,161152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31700,350,2,1.12,505954050,15766,169.82,31000,33500,31000,40750,21950,31350,32093.16,2.58,0,1746,33116,32232,31416,30532,29716,32675,30975,190,9400,5000,23190,50,1,3791811,1202,-0.30,1.89,12,0.42,-105002.00,16806.00,95400,20231204,-66.77,30050,20241121,5.49,86500,-63.35,20240102,30050,5.49,20241121,95400,-66.77,20231204,30050,5.49,20241121,0.83,N,298000,5000,189 억,,97998,N,N,0,N,00,N 20241125,151216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31750,400,2,1.28,488188200,15206,163.79,31000,33500,31000,40750,21950,31350,32104.97,2.58,0,1959,33116,32232,31416,30532,29716,32675,30975,190,9400,5000,23190,50,1,3791811,1204,-0.30,1.89,12,0.40,-105002.00,16806.00,95400,20231204,-66.72,30050,20241121,5.66,86500,-63.29,20240102,30050,5.66,20241121,95400,-66.72,20231204,30050,5.66,20241121,0.83,N,298000,5000,189 억,,97998,N,N,0,N,00,N 20241125,141212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31800,450,2,1.44,429929350,13379,144.11,31000,33500,31000,40750,21950,31350,32134.64,2.58,0,3028,33116,32232,31416,30532,29716,32675,30975,190,9400,5000,23190,50,1,3791811,1206,-0.30,1.89,12,0.35,-105002.00,16806.00,95400,20231204,-66.67,30050,20241121,5.82,86500,-63.24,20240102,30050,5.82,20241121,95400,-66.67,20231204,30050,5.82,20241121,0.83,N,298000,5000,189 억,,97998,N,N,0,N,00,N diff --git a/298020/price/prices-20241101.csv b/298020/price/prices-20241101.csv index 6933d3ddae2e..f5d914e7b8f9 100644 --- a/298020/price/prices-20241101.csv +++ b/298020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,205500,1500,2,0.74,15904086000,77492,44.41,204000,209000,202000,265000,143000,204000,205234.67,15.21,0,4734,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,8893,9.54,0.70,12,1.79,21535.00,295216.00,421500,20240517,-51.25,200000,20241125,2.75,421500,-51.25,20240517,200000,2.75,20241125,421500,-51.25,20240517,200000,2.75,20241125,0.72,N,298020,5000,216 억,,658046,N,N,202,N,00,N +20241126,151219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,204500,500,2,0.25,14621367000,71235,40.83,204000,209000,202000,265000,143000,204000,205255.40,15.21,0,2260,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,8850,9.50,0.69,12,1.65,21535.00,295216.00,421500,20240517,-51.48,200000,20241125,2.25,421500,-51.48,20240517,200000,2.25,20241125,421500,-51.48,20240517,200000,2.25,20241125,0.72,N,298020,5000,216 억,,658046,N,N,73,N,00,N +20241126,141221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,205500,1500,2,0.74,12985792500,63259,36.26,204000,209000,202000,265000,143000,204000,205279.78,15.21,0,2580,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,8893,9.54,0.70,12,1.46,21535.00,295216.00,421500,20240517,-51.25,200000,20241125,2.75,421500,-51.25,20240517,200000,2.75,20241125,421500,-51.25,20240517,200000,2.75,20241125,0.72,N,298020,5000,216 억,,658046,N,N,73,N,00,N +20241126,131216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,206500,2500,2,1.23,11055770500,53850,30.86,204000,209000,202000,265000,143000,204000,205306.81,15.21,0,1589,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,8937,9.59,0.70,12,1.24,21535.00,295216.00,421500,20240517,-51.01,200000,20241125,3.25,421500,-51.01,20240517,200000,3.25,20241125,421500,-51.01,20240517,200000,3.25,20241125,0.72,N,298020,5000,216 억,,658046,N,N,73,N,00,N +20241126,121224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,207000,3000,2,1.47,10076187500,49113,28.15,204000,209000,202000,265000,143000,204000,205163.37,15.21,0,918,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,8958,9.61,0.70,12,1.13,21535.00,295216.00,421500,20240517,-50.89,200000,20241125,3.50,421500,-50.89,20240517,200000,3.50,20241125,421500,-50.89,20240517,200000,3.50,20241125,0.72,N,298020,5000,216 억,,658046,N,N,73,N,00,N +20241126,111226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,208000,4000,2,1.96,8735062000,42649,24.44,204000,209000,202000,265000,143000,204000,204812.84,15.21,0,303,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,9002,9.66,0.70,12,0.99,21535.00,295216.00,421500,20240517,-50.65,200000,20241125,4.00,421500,-50.65,20240517,200000,4.00,20241125,421500,-50.65,20240517,200000,4.00,20241125,0.72,N,298020,5000,216 억,,658046,N,N,73,N,00,N +20241126,101236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,204000,0,3,0.00,4870996500,23881,13.69,204000,206000,202000,265000,143000,204000,203969.54,15.21,0,-4088,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,8828,9.47,0.69,12,0.55,21535.00,295216.00,421500,20240517,-51.60,200000,20241125,2.00,421500,-51.60,20240517,200000,2.00,20241125,421500,-51.60,20240517,200000,2.00,20241125,0.72,N,298020,5000,216 억,,658046,N,N,73,N,00,N +20241126,091224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,203500,-500,5,-0.25,1660774500,8124,4.66,204000,205500,202500,265000,143000,204000,204428.23,15.21,0,-1596,218000,211000,205500,198500,193000,208250,195750,216,61000,5000,155040,500,1,4327682,8807,9.45,0.69,12,0.19,21535.00,295216.00,421500,20240517,-51.72,200000,20241125,1.75,421500,-51.72,20240517,200000,1.75,20241125,421500,-51.72,20240517,200000,1.75,20241125,0.72,N,298020,5000,216 억,,658046,N,N,73,N,00,N 20241125,161152,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,204000,-9500,5,-4.45,35152752000,172735,60.35,208500,212500,200000,277500,149500,213500,203502.38,14.37,0,29170,286833,250166,231833,195166,176833,241000,186000,216,64000,5000,162260,500,1,4327682,8828,9.47,0.69,12,3.99,21535.00,295216.00,421500,20240517,-51.60,200000,20241125,2.00,421500,-51.60,20240517,200000,2.00,20241125,421500,-51.60,20240517,200000,2.00,20241125,0.72,N,298020,5000,216 억,,622104,N,N,73,N,00,N 20241125,151216,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,203000,-10500,5,-4.92,33201306000,163157,57.01,208500,212500,200000,277500,149500,213500,203488.94,14.37,0,26225,286833,250166,231833,195166,176833,241000,186000,216,64000,5000,162260,500,1,4327682,8785,9.43,0.69,12,3.77,21535.00,295216.00,421500,20240517,-51.84,200000,20241125,1.50,421500,-51.84,20240517,200000,1.50,20241125,421500,-51.84,20240517,200000,1.50,20241125,0.72,N,298020,5000,216 억,,622104,N,N,49,N,00,N 20241125,141213,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,200500,-13000,5,-6.09,28442354000,139572,48.76,208500,212500,200000,277500,149500,213500,203778.07,14.37,0,13946,286833,250166,231833,195166,176833,241000,186000,216,64000,5000,162260,500,1,4327682,8677,9.31,0.68,12,3.23,21535.00,295216.00,421500,20240517,-52.43,200000,20241125,0.25,421500,-52.43,20240517,200000,0.25,20241125,421500,-52.43,20240517,200000,0.25,20241125,0.72,N,298020,5000,216 억,,622104,N,N,49,N,00,N diff --git a/298040/price/prices-20241101.csv b/298040/price/prices-20241101.csv index be8ba9d287f7..c8586a052218 100644 --- a/298040/price/prices-20241101.csv +++ b/298040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161207,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,399000,5000,2,1.27,46815900000,118154,52.83,391000,403500,382000,512000,276000,394000,396227.11,15.55,0,-14564,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,37205,32.08,3.44,12,1.27,12438.00,115933.00,518000,20241112,-22.97,156100,20240103,155.61,518000,-22.97,20241112,156100,155.61,20240103,518000,-22.97,20241112,156100,155.61,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,14,N,00,N +20241126,151220,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,400000,6000,2,1.52,45160752500,114007,50.97,391000,403500,382000,512000,276000,394000,396124.10,15.55,0,-14679,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,37298,32.16,3.45,12,1.22,12438.00,115933.00,518000,20241112,-22.78,156100,20240103,156.25,518000,-22.78,20241112,156100,156.25,20240103,518000,-22.78,20241112,156100,156.25,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,693,N,00,N +20241126,141221,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,396500,2500,2,0.63,37251942000,94223,42.13,391000,403500,382000,512000,276000,394000,395360.47,15.55,0,-13121,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,36972,31.88,3.42,12,1.01,12438.00,115933.00,518000,20241112,-23.46,156100,20240103,154.00,518000,-23.46,20241112,156100,154.00,20240103,518000,-23.46,20241112,156100,154.00,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,693,N,00,N +20241126,131216,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,393500,-500,5,-0.13,33353673000,84353,37.71,391000,403500,382000,512000,276000,394000,395407.21,15.55,0,-10959,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,36692,31.64,3.39,12,0.90,12438.00,115933.00,518000,20241112,-24.03,156100,20240103,152.08,518000,-24.03,20241112,156100,152.08,20240103,518000,-24.03,20241112,156100,152.08,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,693,N,00,N +20241126,121224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,396000,2000,2,0.51,29578025500,74792,33.44,391000,403500,382000,512000,276000,394000,395472.00,15.55,0,-7531,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,36925,31.84,3.42,12,0.80,12438.00,115933.00,518000,20241112,-23.55,156100,20240103,153.68,518000,-23.55,20241112,156100,153.68,20240103,518000,-23.55,20241112,156100,153.68,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,693,N,00,N +20241126,111227,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,401500,7500,2,1.90,24144130500,61197,27.36,391000,403500,382000,512000,276000,394000,394531.96,15.55,0,-5524,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,37438,32.28,3.46,12,0.66,12438.00,115933.00,518000,20241112,-22.49,156100,20240103,157.21,518000,-22.49,20241112,156100,157.21,20240103,518000,-22.49,20241112,156100,157.21,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,693,N,00,N +20241126,101237,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,395000,1000,2,0.25,14911534500,38017,17.00,391000,399500,382000,512000,276000,394000,392229.65,15.55,0,-7378,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,36832,31.76,3.41,12,0.41,12438.00,115933.00,518000,20241112,-23.75,156100,20240103,153.04,518000,-23.75,20241112,156100,153.04,20240103,518000,-23.75,20241112,156100,153.04,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,693,N,00,N +20241126,091225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,395500,1500,2,0.38,5981779000,15380,6.88,391000,395500,382000,512000,276000,394000,388906.15,15.55,0,-4750,438666,416332,400166,377832,361666,408250,369750,466,118000,5000,283680,500,1,9324548,36879,31.80,3.41,12,0.16,12438.00,115933.00,518000,20241112,-23.65,156100,20240103,153.36,518000,-23.65,20241112,156100,153.36,20240103,518000,-23.65,20241112,156100,153.36,20240103,1.08,N,298040,5000,466 억,,1450131,N,N,693,N,00,N 20241125,161152,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,394000,-12500,5,-3.08,87772820000,221711,60.68,419500,422500,384000,528000,285000,406500,395893.20,15.39,0,18333,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,36739,31.68,3.40,12,2.38,12438.00,115933.00,518000,20241112,-23.94,156100,20240103,152.40,518000,-23.94,20241112,156100,152.40,20240103,518000,-23.94,20241112,156100,152.40,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,693,N,00,N 20241125,151217,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,393000,-13500,5,-3.32,81506233000,205797,56.33,419500,422500,384000,528000,285000,406500,396051.56,15.39,0,14916,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,36645,31.60,3.39,12,2.21,12438.00,115933.00,518000,20241112,-24.13,156100,20240103,151.76,518000,-24.13,20241112,156100,151.76,20240103,518000,-24.13,20241112,156100,151.76,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N 20241125,141213,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,385000,-21500,5,-5.29,70784440000,178307,48.80,419500,422500,384000,528000,285000,406500,396980.66,15.39,0,5817,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,35900,30.95,3.32,12,1.91,12438.00,115933.00,518000,20241112,-25.68,156100,20240103,146.64,518000,-25.68,20241112,156100,146.64,20240103,518000,-25.68,20241112,156100,146.64,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N diff --git a/298050/price/prices-20241101.csv b/298050/price/prices-20241101.csv index 2b3324bb0c33..5aa3507303c9 100644 --- a/298050/price/prices-20241101.csv +++ b/298050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161207,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,175200,4000,2,2.34,5098580400,29292,31.62,171900,175600,170300,222500,119900,171200,174055.60,12.28,0,10510,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7849,22.08,1.15,12,0.65,7936.00,151692.00,425000,20231226,-58.78,169300,20241125,3.48,408500,-57.11,20240103,169300,3.48,20241125,425000,-58.78,20231226,169300,3.48,20241125,1.10,N,298050,5000,223 억,,549959,N,N,410,N,00,N +20241126,151220,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,174900,3700,2,2.16,4736090600,27222,29.38,171900,175600,170300,222500,119900,171200,173980.57,12.28,0,9302,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7835,22.04,1.15,12,0.61,7936.00,151692.00,425000,20231226,-58.85,169300,20241125,3.31,408500,-57.18,20240103,169300,3.31,20241125,425000,-58.85,20231226,169300,3.31,20241125,1.10,N,298050,5000,223 억,,549959,N,N,492,N,00,N +20241126,141221,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,174600,3400,2,1.99,4225196500,24297,26.22,171900,175600,170300,222500,119900,171200,173898.20,12.28,0,7941,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7822,22.00,1.15,12,0.54,7936.00,151692.00,425000,20231226,-58.92,169300,20241125,3.13,408500,-57.26,20240103,169300,3.13,20241125,425000,-58.92,20231226,169300,3.13,20241125,1.10,N,298050,5000,223 억,,549959,N,N,492,N,00,N +20241126,131216,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,175000,3800,2,2.22,3593783400,20682,22.32,171900,175600,170300,222500,119900,171200,173764.20,12.28,0,7849,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7840,22.05,1.15,12,0.46,7936.00,151692.00,425000,20231226,-58.82,169300,20241125,3.37,408500,-57.16,20240103,169300,3.37,20241125,425000,-58.82,20231226,169300,3.37,20241125,1.10,N,298050,5000,223 억,,549959,N,N,492,N,00,N +20241126,121224,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,174900,3700,2,2.16,3206737900,18471,19.94,171900,175600,170300,222500,119900,171200,173609.72,12.28,0,6584,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7835,22.04,1.15,12,0.41,7936.00,151692.00,425000,20231226,-58.85,169300,20241125,3.31,408500,-57.18,20240103,169300,3.31,20241125,425000,-58.85,20231226,169300,3.31,20241125,1.10,N,298050,5000,223 억,,549959,N,N,492,N,00,N +20241126,111227,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,175300,4100,2,2.39,2837326500,16361,17.66,171900,175600,170300,222500,119900,171200,173420.52,12.28,0,5835,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7853,22.09,1.16,12,0.37,7936.00,151692.00,425000,20231226,-58.75,169300,20241125,3.54,408500,-57.09,20240103,169300,3.54,20241125,425000,-58.75,20231226,169300,3.54,20241125,1.10,N,298050,5000,223 억,,549959,N,N,492,N,00,N +20241126,101237,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,173300,2100,2,1.23,2280832900,13169,14.21,171900,175000,170300,222500,119900,171200,173197.58,12.28,0,4087,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7764,21.84,1.14,12,0.29,7936.00,151692.00,425000,20231226,-59.22,169300,20241125,2.36,408500,-57.58,20240103,169300,2.36,20241125,425000,-59.22,20231226,169300,2.36,20241125,1.10,N,298050,5000,223 억,,549959,N,N,492,N,00,N +20241126,091225,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170900,-300,5,-0.18,698305600,4055,4.38,171900,173200,170300,222500,119900,171200,172209.28,12.28,0,1088,185400,178300,173800,166700,162200,176050,164450,224,51300,5000,130110,100,1,4479948,7656,21.53,1.13,12,0.09,7936.00,151692.00,425000,20231226,-59.79,169300,20241125,0.95,408500,-58.16,20240103,169300,0.95,20241125,425000,-59.79,20231226,169300,0.95,20241125,1.10,N,298050,5000,223 억,,549959,N,N,492,N,00,N 20241125,161153,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,171200,-8300,5,-4.62,15783588300,92103,377.38,179500,180900,169300,233000,125700,179500,171369.38,12.31,0,6937,187100,183300,181400,177600,175700,182350,176650,224,53500,5000,136420,100,1,4479948,7670,21.57,1.13,12,2.06,7936.00,151692.00,425000,20231226,-59.72,169300,20241125,1.12,408500,-58.09,20240103,169300,1.12,20241125,425000,-59.72,20231226,169300,1.12,20241125,1.14,N,298050,5000,223 억,,551533,N,N,492,N,00,N 20241125,151217,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,171200,-8300,5,-4.62,14999408400,87521,358.60,179500,180900,169300,233000,125700,179500,171380.68,12.31,0,6791,187100,183300,181400,177600,175700,182350,176650,224,53500,5000,136420,100,1,4479948,7670,21.57,1.13,12,1.95,7936.00,151692.00,425000,20231226,-59.72,169300,20241125,1.12,408500,-58.09,20240103,169300,1.12,20241125,425000,-59.72,20231226,169300,1.12,20241125,1.14,N,298050,5000,223 억,,551533,N,N,29,N,00,N 20241125,141213,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,169900,-9600,5,-5.35,12080678500,70429,288.57,179500,180900,169300,233000,125700,179500,171529.89,12.31,0,3266,187100,183300,181400,177600,175700,182350,176650,224,53500,5000,136420,100,1,4479948,7611,21.41,1.12,12,1.57,7936.00,151692.00,425000,20231226,-60.02,169300,20241125,0.35,408500,-58.41,20240103,169300,0.35,20241125,425000,-60.02,20231226,169300,0.35,20241125,1.14,N,298050,5000,223 억,,551533,N,N,29,N,00,N diff --git a/298060/price/prices-20241101.csv b/298060/price/prices-20241101.csv index c2adb6ec0108..b30e7c0933ae 100644 --- a/298060/price/prices-20241101.csv +++ b/298060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161207,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1864,-246,5,-11.66,845619851,446585,91.97,2040,2050,1839,2740,1480,2110,1893.75,3.40,0,-54322,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,382,-1.35,1.86,12,2.18,-1379.00,1001.00,4600,20231227,-59.48,1609,20241115,15.85,4300,-56.65,20240221,1609,15.85,20241115,4600,-59.48,20231227,1609,15.85,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N +20241126,151220,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1865,-245,5,-11.61,825237201,435653,89.72,2040,2050,1839,2740,1480,2110,1894.25,3.40,0,-53936,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,382,-1.35,1.86,12,2.13,-1379.00,1001.00,4600,20231227,-59.46,1609,20241115,15.91,4300,-56.63,20240221,1609,15.91,20241115,4600,-59.46,20231227,1609,15.91,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N +20241126,141222,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1855,-255,5,-12.09,795985157,419990,86.50,2040,2050,1839,2740,1480,2110,1895.25,3.40,0,-54213,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,380,-1.35,1.85,12,2.05,-1379.00,1001.00,4600,20231227,-59.67,1609,20241115,15.29,4300,-56.86,20240221,1609,15.29,20241115,4600,-59.67,20231227,1609,15.29,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N +20241126,131217,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1867,-243,5,-11.52,757499834,399316,82.24,2040,2050,1839,2740,1480,2110,1896.99,3.40,0,-51137,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,382,-1.35,1.87,12,1.95,-1379.00,1001.00,4600,20231227,-59.41,1609,20241115,16.03,4300,-56.58,20240221,1609,16.03,20241115,4600,-59.41,20231227,1609,16.03,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N +20241126,121224,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1878,-232,5,-11.00,719174179,378841,78.02,2040,2050,1839,2740,1480,2110,1898.35,3.40,0,-46990,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,384,-1.36,1.88,12,1.85,-1379.00,1001.00,4600,20231227,-59.17,1609,20241115,16.72,4300,-56.33,20240221,1609,16.72,20241115,4600,-59.17,20231227,1609,16.72,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N +20241126,111227,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1885,-225,5,-10.66,685026060,360702,74.29,2040,2050,1839,2740,1480,2110,1899.15,3.40,0,-41857,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,386,-1.37,1.88,12,1.76,-1379.00,1001.00,4600,20231227,-59.02,1609,20241115,17.15,4300,-56.16,20240221,1609,17.15,20241115,4600,-59.02,20231227,1609,17.15,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N +20241126,101237,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1864,-246,5,-11.66,552499820,289391,59.60,2040,2050,1844,2740,1480,2110,1909.18,3.40,0,-39032,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,382,-1.35,1.86,12,1.41,-1379.00,1001.00,4600,20231227,-59.48,1609,20241115,15.85,4300,-56.65,20240221,1609,15.85,20241115,4600,-59.48,20231227,1609,15.85,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N +20241126,091225,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1942,-168,5,-7.96,162444087,81616,16.81,2040,2050,1941,2740,1480,2110,1990.35,3.40,0,-11391,2466,2287,2146,1967,1826,2217,1897,102,630,500,1430,1,1,20467248,397,-1.41,1.94,12,0.40,-1379.00,1001.00,4600,20231227,-57.78,1609,20241115,20.70,4300,-54.84,20240221,1609,20.70,20241115,4600,-57.78,20231227,1609,20.70,20241115,0.35,N,298060,500,102 억,,695992,N,N,0,N,01,N 20241125,161153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,-20,5,-0.94,1014358470,471792,80.89,2170,2325,2005,2765,1495,2130,2150.23,3.29,0,20958,2433,2281,2048,1896,1663,2357,1972,102,635,500,1440,5,1,20467248,432,-1.53,2.11,12,2.31,-1379.00,1001.00,4600,20231227,-54.13,1609,20241115,31.14,4300,-50.93,20240221,1609,31.14,20241115,4600,-54.13,20231227,1609,31.14,20241115,0.42,N,298060,500,102 억,,672805,N,N,0,N,00,N 20241125,151217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,20,2,0.94,968816765,450351,77.22,2170,2325,2005,2765,1495,2130,2151.25,3.29,0,21539,2433,2281,2048,1896,1663,2357,1972,102,635,500,1440,5,1,20467248,440,-1.56,2.15,12,2.20,-1379.00,1001.00,4600,20231227,-53.26,1609,20241115,33.62,4300,-50.00,20240221,1609,33.62,20241115,4600,-53.26,20231227,1609,33.62,20241115,0.42,N,298060,500,102 억,,672805,N,N,0,N,00,N 20241125,141214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-15,5,-0.70,921743665,428277,73.43,2170,2325,2005,2765,1495,2130,2152.21,3.29,0,12528,2433,2281,2048,1896,1663,2357,1972,102,635,500,1440,5,1,20467248,433,-1.53,2.11,12,2.09,-1379.00,1001.00,4600,20231227,-54.02,1609,20241115,31.45,4300,-50.81,20240221,1609,31.45,20241115,4600,-54.02,20231227,1609,31.45,20241115,0.42,N,298060,500,102 억,,672805,N,N,0,N,00,N diff --git a/298380/price/prices-20241101.csv b/298380/price/prices-20241101.csv index 289707836bbb..43ecf391deab 100644 --- a/298380/price/prices-20241101.csv +++ b/298380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161208,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,-1250,5,-4.49,27048555000,999694,84.75,28550,28550,26450,36200,19500,27850,27057.59,11.31,0,-133149,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,12843,-483.64,17.19,12,2.07,-55.00,1547.00,43300,20241017,-38.57,18660,20231117,42.55,43300,-38.57,20241017,18960,40.30,20240208,43300,-38.57,20241017,18960,40.30,20240208,3.69,N,298380,500,241 억,,5459121,N,N,427,N,00,N +20241126,151221,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,-1250,5,-4.49,25628786550,946319,80.22,28550,28550,26450,36200,19500,27850,27082.61,11.31,0,-143666,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,12843,-483.64,17.19,12,1.96,-55.00,1547.00,43300,20241017,-38.57,18660,20231117,42.55,43300,-38.57,20241017,18960,40.30,20240208,43300,-38.57,20241017,18960,40.30,20240208,3.69,N,298380,500,241 억,,5459121,N,N,556,N,00,N +20241126,141222,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26700,-1150,5,-4.13,22497684100,828932,70.27,28550,28550,26450,36200,19500,27850,27140.57,11.31,0,-149249,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,12891,-485.45,17.26,12,1.72,-55.00,1547.00,43300,20241017,-38.34,18660,20231117,43.09,43300,-38.34,20241017,18960,40.82,20240208,43300,-38.34,20241017,18960,40.82,20240208,3.69,N,298380,500,241 억,,5459121,N,N,556,N,00,N +20241126,131217,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26650,-1200,5,-4.31,17796135050,651877,55.26,28550,28550,26600,36200,19500,27850,27299.84,11.31,0,-177322,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,12867,-484.55,17.23,12,1.35,-55.00,1547.00,43300,20241017,-38.45,18660,20231117,42.82,43300,-38.45,20241017,18960,40.56,20240208,43300,-38.45,20241017,18960,40.56,20240208,3.69,N,298380,500,241 억,,5459121,N,N,556,N,00,N +20241126,121225,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26800,-1050,5,-3.77,16044710650,586393,49.71,28550,28550,26650,36200,19500,27850,27361.70,11.31,0,-169956,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,12940,-487.27,17.32,12,1.21,-55.00,1547.00,43300,20241017,-38.11,18660,20231117,43.62,43300,-38.11,20241017,18960,41.35,20240208,43300,-38.11,20241017,18960,41.35,20240208,3.69,N,298380,500,241 억,,5459121,N,N,556,N,00,N +20241126,111228,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26900,-950,5,-3.41,14180872100,516800,43.81,28550,28550,26800,36200,19500,27850,27439.77,11.31,0,-168020,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,12988,-489.09,17.39,12,1.07,-55.00,1547.00,43300,20241017,-37.88,18660,20231117,44.16,43300,-37.88,20241017,18960,41.88,20240208,43300,-37.88,20241017,18960,41.88,20240208,3.69,N,298380,500,241 억,,5459121,N,N,556,N,00,N +20241126,101238,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27100,-750,5,-2.69,11768000100,427425,36.24,28550,28550,26850,36200,19500,27850,27532.32,11.31,0,-143809,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,13084,-492.73,17.52,12,0.89,-55.00,1547.00,43300,20241017,-37.41,18660,20231117,45.23,43300,-37.41,20241017,18960,42.93,20240208,43300,-37.41,20241017,18960,42.93,20240208,3.69,N,298380,500,241 억,,5459121,N,N,556,N,00,N +20241126,091225,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27750,-100,5,-0.36,4867101250,174257,14.77,28550,28550,27550,36200,19500,27850,27930.59,11.31,0,-90599,28616,28232,27716,27332,26816,28300,27400,241,8350,500,19490,50,1,48281942,13398,-504.55,17.94,12,0.36,-55.00,1547.00,43300,20241017,-35.91,18660,20231117,48.71,43300,-35.91,20241017,18960,46.36,20240208,43300,-35.91,20241017,18960,46.36,20240208,3.69,N,298380,500,241 억,,5459121,N,N,556,N,00,N 20241125,161153,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27850,800,2,2.96,32489642050,1170338,57.24,27850,28100,27200,35150,18950,27050,27760.87,12.04,0,-145956,29216,28132,27316,26232,25416,27725,25825,241,8100,500,18930,50,1,48281942,13447,-506.36,18.00,12,2.42,-55.00,1547.00,43300,20241017,-35.68,18580,20231116,49.89,43300,-35.68,20241017,18960,46.89,20240208,43300,-35.68,20241017,18960,46.89,20240208,3.89,N,298380,500,241 억,,5814501,N,N,556,N,00,N 20241125,151217,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27900,850,2,3.14,31156253300,1122517,54.90,27850,28100,27200,35150,18950,27050,27755.76,12.04,0,-142138,29216,28132,27316,26232,25416,27725,25825,241,8100,500,18930,50,1,48281942,13471,-507.27,18.03,12,2.32,-55.00,1547.00,43300,20241017,-35.57,18580,20231116,50.16,43300,-35.57,20241017,18960,47.15,20240208,43300,-35.57,20241017,18960,47.15,20240208,3.89,N,298380,500,241 억,,5814501,N,N,2870,N,00,N 20241125,141214,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27900,850,2,3.14,28214023650,1017295,49.75,27850,28100,27200,35150,18950,27050,27734.41,12.04,0,-129068,29216,28132,27316,26232,25416,27725,25825,241,8100,500,18930,50,1,48281942,13471,-507.27,18.03,12,2.11,-55.00,1547.00,43300,20241017,-35.57,18580,20231116,50.16,43300,-35.57,20241017,18960,47.15,20240208,43300,-35.57,20241017,18960,47.15,20240208,3.89,N,298380,500,241 억,,5814501,N,N,2870,N,00,N diff --git a/298540/price/prices-20241101.csv b/298540/price/prices-20241101.csv index d3d3da6f1235..5a080bc5f5c4 100644 --- a/298540/price/prices-20241101.csv +++ b/298540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161208,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10170,0,3,0.00,841177960,81922,105.91,10190,10530,10060,13220,7120,10170,10268.03,6.46,0,10074,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1502,3.13,0.47,12,0.55,3252.00,21542.00,18920,20231123,-46.25,8900,20241115,14.27,18550,-45.18,20240102,8900,14.27,20241115,18550,-45.18,20240102,8900,14.27,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N +20241126,151221,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10140,-30,5,-0.29,820493680,79885,103.28,10190,10530,10060,13220,7120,10170,10270.94,6.46,0,11355,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1497,3.12,0.47,12,0.54,3252.00,21542.00,18920,20231123,-46.41,8900,20241115,13.93,18550,-45.34,20240102,8900,13.93,20241115,18550,-45.34,20240102,8900,13.93,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N +20241126,141222,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10080,-90,5,-0.88,793219710,77182,99.78,10190,10530,10060,13220,7120,10170,10277.26,6.46,0,11974,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1488,3.10,0.47,12,0.52,3252.00,21542.00,18920,20231123,-46.72,8900,20241115,13.26,18550,-45.66,20240102,8900,13.26,20241115,18550,-45.66,20240102,8900,13.26,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N +20241126,131217,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10090,-80,5,-0.79,751456700,73048,94.44,10190,10530,10080,13220,7120,10170,10287.16,6.46,0,14405,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1490,3.10,0.47,12,0.49,3252.00,21542.00,18920,20231123,-46.67,8900,20241115,13.37,18550,-45.61,20240102,8900,13.37,20241115,18550,-45.61,20240102,8900,13.37,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N +20241126,121225,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10110,-60,5,-0.59,739843230,71899,92.95,10190,10530,10090,13220,7120,10170,10290.04,6.46,0,14505,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1493,3.11,0.47,12,0.49,3252.00,21542.00,18920,20231123,-46.56,8900,20241115,13.60,18550,-45.50,20240102,8900,13.60,20241115,18550,-45.50,20240102,8900,13.60,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N +20241126,111228,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10150,-20,5,-0.20,715379140,69484,89.83,10190,10530,10150,13220,7120,10170,10295.60,6.46,0,14227,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1499,3.12,0.47,12,0.47,3252.00,21542.00,18920,20231123,-46.35,8900,20241115,14.04,18550,-45.28,20240102,8900,14.04,20241115,18550,-45.28,20240102,8900,14.04,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N +20241126,101238,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10190,20,2,0.20,622906790,60399,78.09,10190,10530,10170,13220,7120,10170,10313.20,6.46,0,12859,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1505,3.13,0.47,12,0.41,3252.00,21542.00,18920,20231123,-46.14,8900,20241115,14.49,18550,-45.07,20240102,8900,14.49,20241115,18550,-45.07,20240102,8900,14.49,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N +20241126,091226,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10420,250,2,2.46,133499220,13007,16.82,10190,10430,10180,13220,7120,10170,10263.64,6.46,0,6410,10910,10540,10340,9970,9770,10440,9870,74,3050,500,7320,10,1,14765856,1539,3.20,0.48,12,0.09,3252.00,21542.00,18920,20231123,-44.93,8900,20241115,17.08,18550,-43.83,20240102,8900,17.08,20241115,18550,-43.83,20240102,8900,17.08,20241115,3.61,N,298540,500,73 억,,953299,N,N,0,N,00,N 20241125,161154,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10170,-90,5,-0.88,801496470,77086,249.80,10240,10710,10140,13330,7190,10260,10399.30,6.45,0,5404,10700,10480,10250,10030,9800,10365,9915,74,3070,500,7380,10,1,14765856,1502,3.13,0.47,12,0.52,3252.00,21542.00,19190,20231116,-47.00,8900,20241115,14.27,18550,-45.18,20240102,8900,14.27,20241115,18550,-45.18,20240102,8900,14.27,20241115,3.63,N,298540,500,73 억,,952738,N,N,7,N,00,N 20241125,151218,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10170,-90,5,-0.88,756685060,72681,235.53,10240,10710,10140,13330,7190,10260,10411.04,6.45,0,7028,10700,10480,10250,10030,9800,10365,9915,74,3070,500,7380,10,1,14765856,1502,3.13,0.47,12,0.49,3252.00,21542.00,19190,20231116,-47.00,8900,20241115,14.27,18550,-45.18,20240102,8900,14.27,20241115,18550,-45.18,20240102,8900,14.27,20241115,3.63,N,298540,500,73 억,,952738,N,N,7,N,00,N 20241125,141214,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10290,30,2,0.29,602501320,57555,186.51,10240,10710,10240,13330,7190,10260,10468.27,6.45,0,5426,10700,10480,10250,10030,9800,10365,9915,74,3070,500,7380,10,1,14765856,1519,3.16,0.48,12,0.39,3252.00,21542.00,19190,20231116,-46.38,8900,20241115,15.62,18550,-44.53,20240102,8900,15.62,20241115,18550,-44.53,20240102,8900,15.62,20241115,3.63,N,298540,500,73 억,,952738,N,N,7,N,00,N diff --git a/298690/price/prices-20241101.csv b/298690/price/prices-20241101.csv index bc157361d385..d15c519ab20a 100644 --- a/298690/price/prices-20241101.csv +++ b/298690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161208,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2525,95,2,3.91,1113743230,447499,130.51,2435,2530,2410,3155,1705,2430,2488.81,1.89,108230,109761,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2945,2.83,1.57,12,0.38,893.00,1608.00,3460,20240115,-27.02,2190,20240805,15.30,3460,-27.02,20240115,2190,15.30,20240805,3460,-27.02,20240115,2190,15.30,20240805,0.07,N,298690,1000,1166 억,,1101034,N,N,178,N,00,N +20241126,151221,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,90,2,3.70,1016157295,408796,119.22,2435,2520,2410,3155,1705,2430,2485.73,1.88,105681,107019,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2939,2.82,1.57,12,0.35,893.00,1608.00,3460,20240115,-27.17,2190,20240805,15.07,3460,-27.17,20240115,2190,15.07,20240805,3460,-27.17,20240115,2190,15.07,20240805,0.07,N,298690,1000,1166 억,,1098485,N,N,72,N,00,N +20241126,141222,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,80,2,3.29,824828900,332448,96.96,2435,2510,2410,3155,1705,2430,2481.08,1.86,89767,91105,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2928,2.81,1.56,12,0.29,893.00,1608.00,3460,20240115,-27.46,2190,20240805,14.61,3460,-27.46,20240115,2190,14.61,20240805,3460,-27.46,20240115,2190,14.61,20240805,0.07,N,298690,1000,1166 억,,1082571,N,N,72,N,00,N +20241126,131218,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,65,2,2.67,677212500,273424,79.74,2435,2500,2410,3155,1705,2430,2476.79,1.82,65740,67078,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2910,2.79,1.55,12,0.23,893.00,1608.00,3460,20240115,-27.89,2190,20240805,13.93,3460,-27.89,20240115,2190,13.93,20240805,3460,-27.89,20240115,2190,13.93,20240805,0.07,N,298690,1000,1166 억,,1058544,N,N,72,N,00,N +20241126,121225,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,65,2,2.67,544273075,220062,64.18,2435,2500,2410,3155,1705,2430,2473.27,1.81,61149,61563,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2910,2.79,1.55,12,0.19,893.00,1608.00,3460,20240115,-27.89,2190,20240805,13.93,3460,-27.89,20240115,2190,13.93,20240805,3460,-27.89,20240115,2190,13.93,20240805,0.07,N,298690,1000,1166 억,,1053953,N,N,72,N,00,N +20241126,111228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,65,2,2.67,394708015,159979,46.66,2435,2500,2410,3155,1705,2430,2467.25,1.80,55295,55543,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2910,2.79,1.55,12,0.14,893.00,1608.00,3460,20240115,-27.89,2190,20240805,13.93,3460,-27.89,20240115,2190,13.93,20240805,3460,-27.89,20240115,2190,13.93,20240805,0.07,N,298690,1000,1166 억,,1048099,N,N,72,N,00,N +20241126,101238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2465,35,2,1.44,174890645,71323,20.80,2435,2470,2410,3155,1705,2430,2452.09,1.75,30137,29664,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2875,2.76,1.53,12,0.06,893.00,1608.00,3460,20240115,-28.76,2190,20240805,12.56,3460,-28.76,20240115,2190,12.56,20240805,3460,-28.76,20240115,2190,12.56,20240805,0.07,N,298690,1000,1166 억,,1022941,N,N,72,N,00,N +20241126,091226,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2430,0,3,0.00,6127945,2524,0.74,2435,2435,2420,3155,1705,2430,2427.87,1.70,472,-1539,2563,2496,2413,2346,2263,2530,2380,1166,725,1000,1790,5,1,116640000,2834,2.72,1.51,12,0.00,893.00,1608.00,3460,20240115,-29.77,2190,20240805,10.96,3460,-29.77,20240115,2190,10.96,20240805,3460,-29.77,20240115,2190,10.96,20240805,0.07,N,298690,1000,1166 억,,993276,N,N,72,N,00,N 20241125,161154,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2430,100,2,4.29,824034240,341757,379.96,2330,2480,2330,3025,1635,2330,2411.16,1.70,66346,68243,2400,2365,2345,2310,2290,2355,2300,1166,695,1000,1720,5,1,116640000,2834,2.72,1.51,12,0.29,893.00,1608.00,3460,20240115,-29.77,2190,20240805,10.96,3460,-29.77,20240115,2190,10.96,20240805,3460,-29.77,20240115,2190,10.96,20240805,0.07,N,298690,1000,1166 억,,992804,N,N,72,N,00,N 20241125,151218,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2420,90,2,3.86,815634770,338297,376.11,2330,2480,2330,3025,1635,2330,2411.00,1.70,66506,68139,2400,2365,2345,2310,2290,2355,2300,1166,695,1000,1720,5,1,116640000,2823,2.71,1.50,12,0.29,893.00,1608.00,3460,20240115,-30.06,2190,20240805,10.50,3460,-30.06,20240115,2190,10.50,20240805,3460,-30.06,20240115,2190,10.50,20240805,0.07,N,298690,1000,1166 억,,992964,N,N,356,N,00,N 20241125,141215,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2420,90,2,3.86,787608735,326721,363.24,2330,2480,2330,3025,1635,2330,2410.65,1.70,66715,67566,2400,2365,2345,2310,2290,2355,2300,1166,695,1000,1720,5,1,116640000,2823,2.71,1.50,12,0.28,893.00,1608.00,3460,20240115,-30.06,2190,20240805,10.50,3460,-30.06,20240115,2190,10.50,20240805,3460,-30.06,20240115,2190,10.50,20240805,0.07,N,298690,1000,1166 억,,993173,N,N,356,N,00,N diff --git a/298830/price/prices-20241101.csv b/298830/price/prices-20241101.csv index 4741a62bae36..6e0fcab076aa 100644 --- a/298830/price/prices-20241101.csv +++ b/298830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161209,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5010,-60,5,-1.18,3617156370,730798,106.66,5000,5060,4890,6590,3550,5070,4949.08,0.46,0,-44852,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,10,1,52619061,2636,52.19,3.16,12,1.39,96.00,1587.00,8080,20240108,-38.00,3590,20240805,39.55,8080,-38.00,20240108,3590,39.55,20240805,8080,-38.00,20240108,3590,39.55,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N +20241126,151222,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5050,-20,5,-0.39,3273187880,662346,96.67,5000,5050,4890,6590,3550,5070,4941.81,0.46,0,-50912,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,10,1,52619061,2657,52.60,3.18,12,1.26,96.00,1587.00,8080,20240108,-37.50,3590,20240805,40.67,8080,-37.50,20240108,3590,40.67,20240805,8080,-37.50,20240108,3590,40.67,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N +20241126,141223,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4935,-135,5,-2.66,2674994325,542202,79.13,5000,5000,4890,6590,3550,5070,4933.57,0.46,0,-105747,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,5,1,52619061,2597,51.41,3.11,12,1.03,96.00,1587.00,8080,20240108,-38.92,3590,20240805,37.47,8080,-38.92,20240108,3590,37.47,20240805,8080,-38.92,20240108,3590,37.47,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N +20241126,131218,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,-140,5,-2.76,2513796340,509460,74.36,5000,5000,4890,6590,3550,5070,4934.23,0.46,0,-103443,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,5,1,52619061,2594,51.35,3.11,12,0.97,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N +20241126,121226,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,-140,5,-2.76,2314998000,469122,68.47,5000,5000,4890,6590,3550,5070,4934.74,0.46,0,-105366,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,5,1,52619061,2594,51.35,3.11,12,0.89,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N +20241126,111228,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,-140,5,-2.76,2129382900,431448,62.97,5000,5000,4890,6590,3550,5070,4935.43,0.46,0,-103570,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,5,1,52619061,2594,51.35,3.11,12,0.82,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N +20241126,101239,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4915,-155,5,-3.06,1850430370,374602,54.67,5000,5000,4890,6590,3550,5070,4939.72,0.46,0,-99026,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,5,1,52619061,2586,51.20,3.10,12,0.71,96.00,1587.00,8080,20240108,-39.17,3590,20240805,36.91,8080,-39.17,20240108,3590,36.91,20240805,8080,-39.17,20240108,3590,36.91,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N +20241126,091226,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4970,-100,5,-1.97,702936830,141723,20.68,5000,5000,4930,6590,3550,5070,4959.92,0.46,0,-63626,5163,5116,5023,4976,4883,5140,5000,53,1520,100,3540,5,1,52619061,2615,51.77,3.13,12,0.27,96.00,1587.00,8080,20240108,-38.49,3590,20240805,38.44,8080,-38.49,20240108,3590,38.44,20240805,8080,-38.49,20240108,3590,38.44,20240805,5.75,N,298830,100,53 억,,242316,N,N,0,N,00,N 20241125,161154,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5070,135,2,2.74,3329958745,666969,82.81,4985,5070,4930,6410,3455,4935,4991.82,0.51,0,-22345,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,10,1,52619061,2668,52.81,3.19,12,1.27,96.00,1587.00,8080,20240108,-37.25,3590,20240805,41.23,8080,-37.25,20240108,3590,41.23,20240805,8080,-37.25,20240108,3590,41.23,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N 20241125,151218,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5010,75,2,1.52,2774567495,556949,69.15,4985,5030,4930,6410,3455,4935,4981.73,0.51,0,-812,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,10,1,52619061,2636,52.19,3.16,12,1.06,96.00,1587.00,8080,20240108,-38.00,3590,20240805,39.55,8080,-38.00,20240108,3590,39.55,20240805,8080,-38.00,20240108,3590,39.55,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N 20241125,141215,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4980,45,2,0.91,2211485685,444315,55.17,4985,5020,4930,6410,3455,4935,4977.30,0.51,0,-13136,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,5,1,52619061,2620,51.88,3.14,12,0.84,96.00,1587.00,8080,20240108,-38.37,3590,20240805,38.72,8080,-38.37,20240108,3590,38.72,20240805,8080,-38.37,20240108,3590,38.72,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N diff --git a/299030/price/prices-20241101.csv b/299030/price/prices-20241101.csv index 766f46618837..67d53f3755cd 100644 --- a/299030/price/prices-20241101.csv +++ b/299030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161209,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22800,-100,5,-0.44,542327750,23992,65.31,22500,23000,22200,29750,16050,22900,22603.77,1.11,0,-3290,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1823,-48.82,1.64,12,0.30,-467.00,13871.00,74800,20231130,-69.52,18500,20241115,23.24,73100,-68.81,20240308,18500,23.24,20241115,74800,-69.52,20231130,18500,23.24,20241115,2.10,N,299030,500,40 억,,88551,N,N,156,N,00,N +20241126,151222,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22550,-350,5,-1.53,522177600,23105,62.90,22500,23000,22200,29750,16050,22900,22600.20,1.11,0,-3363,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1803,-48.29,1.63,12,0.29,-467.00,13871.00,74800,20231130,-69.85,18500,20241115,21.89,73100,-69.15,20240308,18500,21.89,20241115,74800,-69.85,20231130,18500,21.89,20241115,2.10,N,299030,500,40 억,,88551,N,N,242,N,00,N +20241126,141223,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22500,-400,5,-1.75,489900000,21677,59.01,22500,23000,22200,29750,16050,22900,22599.99,1.11,0,-3359,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1799,-48.18,1.62,12,0.27,-467.00,13871.00,74800,20231130,-69.92,18500,20241115,21.62,73100,-69.22,20240308,18500,21.62,20241115,74800,-69.92,20231130,18500,21.62,20241115,2.10,N,299030,500,40 억,,88551,N,N,242,N,00,N +20241126,131218,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22700,-200,5,-0.87,448944550,19864,54.08,22500,23000,22200,29750,16050,22900,22600.91,1.11,0,-3114,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1815,-48.61,1.64,12,0.25,-467.00,13871.00,74800,20231130,-69.65,18500,20241115,22.70,73100,-68.95,20240308,18500,22.70,20241115,74800,-69.65,20231130,18500,22.70,20241115,2.10,N,299030,500,40 억,,88551,N,N,242,N,00,N +20241126,121226,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22400,-500,5,-2.18,394963150,17449,47.50,22500,23000,22250,29750,16050,22900,22635.29,1.11,0,-3589,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1791,-47.97,1.61,12,0.22,-467.00,13871.00,74800,20231130,-70.05,18500,20241115,21.08,73100,-69.36,20240308,18500,21.08,20241115,74800,-70.05,20231130,18500,21.08,20241115,2.10,N,299030,500,40 억,,88551,N,N,242,N,00,N +20241126,111229,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22600,-300,5,-1.31,327805450,14461,39.37,22500,23000,22450,29750,16050,22900,22668.24,1.11,0,-1765,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1807,-48.39,1.63,12,0.18,-467.00,13871.00,74800,20231130,-69.79,18500,20241115,22.16,73100,-69.08,20240308,18500,22.16,20241115,74800,-69.79,20231130,18500,22.16,20241115,2.10,N,299030,500,40 억,,88551,N,N,242,N,00,N +20241126,101239,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22600,-300,5,-1.31,290511150,12817,34.89,22500,23000,22450,29750,16050,22900,22666.08,1.11,0,-1587,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1807,-48.39,1.63,12,0.16,-467.00,13871.00,74800,20231130,-69.79,18500,20241115,22.16,73100,-69.08,20240308,18500,22.16,20241115,74800,-69.79,20231130,18500,22.16,20241115,2.10,N,299030,500,40 억,,88551,N,N,242,N,00,N +20241126,091227,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22750,-150,5,-0.66,103374500,4569,12.44,22500,23000,22500,29750,16050,22900,22625.19,1.11,0,-694,24066,23482,22316,21732,20566,23775,22025,41,6850,500,16030,50,1,7994910,1819,-48.72,1.64,12,0.06,-467.00,13871.00,74800,20231130,-69.59,18500,20241115,22.97,73100,-68.88,20240308,18500,22.97,20241115,74800,-69.59,20231130,18500,22.97,20241115,2.10,N,299030,500,40 억,,88551,N,N,242,N,00,N 20241125,161155,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22900,1350,2,6.26,812339900,36628,109.23,21150,22900,21150,28000,15100,21550,22177.70,1.00,0,13215,22616,22082,21616,21082,20616,22350,21350,41,6450,500,15080,50,1,7994910,1831,-49.04,1.65,12,0.46,-467.00,13871.00,74800,20231130,-69.39,18500,20241115,23.78,73100,-68.67,20240308,18500,23.78,20241115,74800,-69.39,20231130,18500,23.78,20241115,2.09,N,299030,500,40 억,,79577,N,N,242,N,00,N 20241125,151219,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22750,1200,2,5.57,769258050,34740,103.60,21150,22800,21150,28000,15100,21550,22143.29,1.00,0,13914,22616,22082,21616,21082,20616,22350,21350,41,6450,500,15080,50,1,7994910,1819,-48.72,1.64,12,0.43,-467.00,13871.00,74800,20231130,-69.59,18500,20241115,22.97,73100,-68.88,20240308,18500,22.97,20241115,74800,-69.59,20231130,18500,22.97,20241115,2.09,N,299030,500,40 억,,79577,N,N,148,N,00,N 20241125,141215,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22550,1000,2,4.64,658861450,29856,89.03,21150,22800,21150,28000,15100,21550,22067.97,1.00,0,10898,22616,22082,21616,21082,20616,22350,21350,41,6450,500,15080,50,1,7994910,1803,-48.29,1.63,12,0.37,-467.00,13871.00,74800,20231130,-69.85,18500,20241115,21.89,73100,-69.15,20240308,18500,21.89,20241115,74800,-69.85,20231130,18500,21.89,20241115,2.09,N,299030,500,40 억,,79577,N,N,148,N,00,N diff --git a/299170/price/prices-20241101.csv b/299170/price/prices-20241101.csv index fbda41c4ae65..4af57dc86592 100644 --- a/299170/price/prices-20241101.csv +++ b/299170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1441,-6,5,-0.41,17320588,12102,97.05,1431,1450,1416,1881,1013,1447,1431.21,0.46,0,-260,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,433,15.01,1.08,12,0.04,96.00,1340.00,2645,20240102,-45.52,1301,20241115,10.76,2645,-45.52,20240102,1301,10.76,20241115,2645,-45.52,20240102,1301,10.76,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N +20241126,151222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1443,-4,5,-0.28,16264331,11369,91.17,1431,1450,1416,1881,1013,1447,1430.59,0.46,0,421,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,433,15.03,1.08,12,0.04,96.00,1340.00,2645,20240102,-45.44,1301,20241115,10.91,2645,-45.44,20240102,1301,10.91,20241115,2645,-45.44,20240102,1301,10.91,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N +20241126,141223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1439,-8,5,-0.55,13667964,9565,76.70,1431,1450,1416,1881,1013,1447,1428.96,0.46,0,400,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,432,14.99,1.07,12,0.03,96.00,1340.00,2645,20240102,-45.60,1301,20241115,10.61,2645,-45.60,20240102,1301,10.61,20241115,2645,-45.60,20240102,1301,10.61,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N +20241126,131218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1438,-9,5,-0.62,6525554,4564,36.60,1431,1450,1418,1881,1013,1447,1429.79,0.46,0,392,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,432,14.98,1.07,12,0.02,96.00,1340.00,2645,20240102,-45.63,1301,20241115,10.53,2645,-45.63,20240102,1301,10.53,20241115,2645,-45.63,20240102,1301,10.53,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N +20241126,121226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1438,-9,5,-0.62,6209194,4344,34.84,1431,1450,1418,1881,1013,1447,1429.37,0.46,0,434,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,432,14.98,1.07,12,0.01,96.00,1340.00,2645,20240102,-45.63,1301,20241115,10.53,2645,-45.63,20240102,1301,10.53,20241115,2645,-45.63,20240102,1301,10.53,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N +20241126,111229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1441,-6,5,-0.41,4010945,2808,22.52,1431,1450,1418,1881,1013,1447,1428.40,0.46,0,448,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,433,15.01,1.08,12,0.01,96.00,1340.00,2645,20240102,-45.52,1301,20241115,10.76,2645,-45.52,20240102,1301,10.76,20241115,2645,-45.52,20240102,1301,10.76,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N +20241126,101239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1442,-5,5,-0.35,1902315,1327,10.64,1431,1450,1418,1881,1013,1447,1433.55,0.46,0,50,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,433,15.02,1.08,12,0.00,96.00,1340.00,2645,20240102,-45.48,1301,20241115,10.84,2645,-45.48,20240102,1301,10.84,20241115,2645,-45.48,20240102,1301,10.84,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N +20241126,091227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1447,0,3,0.00,1337858,935,7.50,1431,1450,1418,1881,1013,1447,1430.86,0.46,0,366,1465,1456,1446,1437,1427,1460,1441,30,434,100,1010,1,1,30027963,435,15.07,1.08,12,0.00,96.00,1340.00,2645,20240102,-45.29,1301,20241115,11.22,2645,-45.29,20240102,1301,11.22,20241115,2645,-45.29,20240102,1301,11.22,20241115,1.47,N,299170,100,30 억,,136643,N,N,0,N,00,N 20241125,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1447,18,2,1.26,18027907,12470,229.48,1440,1455,1436,1857,1001,1429,1445.70,0.46,0,-250,1468,1448,1420,1400,1372,1458,1410,30,428,100,1000,1,1,30027963,435,15.07,1.08,12,0.04,96.00,1340.00,2645,20240102,-45.29,1301,20241115,11.22,2645,-45.29,20240102,1301,11.22,20241115,2645,-45.29,20240102,1301,11.22,20241115,1.47,N,299170,100,30 억,,136893,N,N,0,N,00,N 20241125,151219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1447,18,2,1.26,17848479,12346,227.20,1440,1455,1436,1857,1001,1429,1445.69,0.46,0,-238,1468,1448,1420,1400,1372,1458,1410,30,428,100,1000,1,1,30027963,435,15.07,1.08,12,0.04,96.00,1340.00,2645,20240102,-45.29,1301,20241115,11.22,2645,-45.29,20240102,1301,11.22,20241115,2645,-45.29,20240102,1301,11.22,20241115,1.47,N,299170,100,30 억,,136893,N,N,0,N,00,N 20241125,141216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1446,17,2,1.19,14291644,9880,181.82,1440,1455,1436,1857,1001,1429,1446.52,0.46,0,-237,1468,1448,1420,1400,1372,1458,1410,30,428,100,1000,1,1,30027963,434,15.06,1.08,12,0.03,96.00,1340.00,2645,20240102,-45.33,1301,20241115,11.15,2645,-45.33,20240102,1301,11.15,20241115,2645,-45.33,20240102,1301,11.15,20241115,1.47,N,299170,100,30 억,,136893,N,N,0,N,00,N diff --git a/299480/price/prices-20241101.csv b/299480/price/prices-20241101.csv index 26ed4265f4b0..37523b42fe8c 100644 --- a/299480/price/prices-20241101.csv +++ b/299480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161209,57,100.00,KONEX,,,N,N,N,N, ,N,446,55,2,14.07,1227,3,0.00,448,448,333,449,333,391,409.00,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,50,-15.38,1.00,12,0.00,-29.00,444.00,900,20240326,-50.44,210,20240703,112.38,900,-50.44,20240326,210,112.38,20240703,900,-50.44,20240326,210,112.38,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241126,151222,57,100.00,KONEX,,,N,N,N,N, ,N,446,55,2,14.07,1227,3,0.00,448,448,333,449,333,391,409.00,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,50,-15.38,1.00,12,0.00,-29.00,444.00,900,20240326,-50.44,210,20240703,112.38,900,-50.44,20240326,210,112.38,20240703,900,-50.44,20240326,210,112.38,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241126,141224,57,100.00,KONEX,,,N,N,N,N, ,N,446,55,2,14.07,1227,3,0.00,448,448,333,449,333,391,409.00,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,50,-15.38,1.00,12,0.00,-29.00,444.00,900,20240326,-50.44,210,20240703,112.38,900,-50.44,20240326,210,112.38,20240703,900,-50.44,20240326,210,112.38,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241126,131219,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,781,2,0.00,448,448,333,449,333,391,390.50,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,37,-11.48,0.75,12,0.00,-29.00,444.00,900,20240326,-63.00,210,20240703,58.57,900,-63.00,20240326,210,58.57,20240703,900,-63.00,20240326,210,58.57,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241126,121227,57,100.00,KONEX,,,N,N,N,N, ,N,448,57,2,14.58,448,1,0.00,448,448,448,449,333,391,448.00,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,50,-15.45,1.01,12,0.00,-29.00,444.00,900,20240326,-50.22,210,20240703,113.33,900,-50.22,20240326,210,113.33,20240703,900,-50.22,20240326,210,113.33,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241126,111229,57,100.00,KONEX,,,N,N,N,N, ,N,448,57,2,14.58,448,1,0.00,448,448,448,449,333,391,448.00,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,50,-15.45,1.01,12,0.00,-29.00,444.00,900,20240326,-50.22,210,20240703,113.33,900,-50.22,20240326,210,113.33,20240703,900,-50.22,20240326,210,113.33,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241126,101239,57,100.00,KONEX,,,N,N,N,N, ,N,448,57,2,14.58,448,1,0.00,448,448,448,449,333,391,448.00,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,50,-15.45,1.01,12,0.00,-29.00,444.00,900,20240326,-50.22,210,20240703,113.33,900,-50.22,20240326,210,113.33,20240703,900,-50.22,20240326,210,113.33,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241126,091227,57,100.00,KONEX,,,N,N,N,N, ,N,391,0,3,0.00,0,0,0.00,0,0,0,449,333,391,0.00,0.00,0,0,391,391,391,391,391,391,391,11,58,100,230,1,1,11100743,43,-13.48,0.88,12,0.00,-29.00,444.00,900,20240326,-56.56,210,20240703,86.19,900,-56.56,20240326,210,86.19,20240703,900,-56.56,20240326,210,86.19,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241125,161155,57,100.00,KONEX,,,N,N,N,N, ,N,391,-1,5,-0.26,0,0,0.00,0,0,0,450,334,392,0.00,0.00,0,0,431,411,373,353,315,392,334,11,58,100,230,1,1,11100743,43,-13.48,0.88,12,0.00,-29.00,444.00,900,20240326,-56.56,210,20240703,86.19,900,-56.56,20240326,210,86.19,20240703,900,-56.56,20240326,210,86.19,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241125,151219,57,100.00,KONEX,,,N,N,N,N, ,N,392,0,3,0.00,0,0,0.00,0,0,0,450,334,392,0.00,0.00,0,0,431,411,373,353,315,392,334,11,58,100,230,1,1,11100743,44,-13.52,0.88,12,0.00,-29.00,444.00,900,20240326,-56.44,210,20240703,86.67,900,-56.44,20240326,210,86.67,20240703,900,-56.44,20240326,210,86.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241125,141216,57,100.00,KONEX,,,N,N,N,N, ,N,392,0,3,0.00,0,0,0.00,0,0,0,450,334,392,0.00,0.00,0,0,431,411,373,353,315,392,334,11,58,100,230,1,1,11100743,44,-13.52,0.88,12,0.00,-29.00,444.00,900,20240326,-56.44,210,20240703,86.67,900,-56.44,20240326,210,86.67,20240703,900,-56.44,20240326,210,86.67,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20241101.csv b/299660/price/prices-20241101.csv index 7bd57a5144d1..54265365c70d 100644 --- a/299660/price/prices-20241101.csv +++ b/299660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6130,-140,5,-2.23,7414736540,1230409,83.71,6180,6200,5870,8150,4390,6270,6025.77,0.63,0,130672,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1294,-7.62,2.63,12,5.83,-804.00,2333.00,17310,20240816,-64.59,1733,20240722,253.72,17310,-64.59,20240816,1733,253.72,20240722,17310,-64.59,20240816,1733,253.72,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N +20241126,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,-210,5,-3.35,7017380010,1165359,79.28,6180,6200,5870,8150,4390,6270,6021.62,0.63,0,135644,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1279,-7.54,2.60,12,5.52,-804.00,2333.00,17310,20240816,-64.99,1733,20240722,249.68,17310,-64.99,20240816,1733,249.68,20240722,17310,-64.99,20240816,1733,249.68,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N +20241126,141224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,-280,5,-4.47,6373099730,1058860,72.04,6180,6200,5870,8150,4390,6270,6018.80,0.63,0,128679,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1264,-7.45,2.57,12,5.02,-804.00,2333.00,17310,20240816,-65.40,1733,20240722,245.64,17310,-65.40,20240816,1733,245.64,20240722,17310,-65.40,20240816,1733,245.64,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N +20241126,131219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,-280,5,-4.47,5927067080,984443,66.97,6180,6200,5870,8150,4390,6270,6020.70,0.63,0,126267,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1264,-7.45,2.57,12,4.66,-804.00,2333.00,17310,20240816,-65.40,1733,20240722,245.64,17310,-65.40,20240816,1733,245.64,20240722,17310,-65.40,20240816,1733,245.64,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N +20241126,121227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,-230,5,-3.67,5537066020,919290,62.54,6180,6200,5870,8150,4390,6270,6023.17,0.63,0,128690,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1275,-7.51,2.59,12,4.36,-804.00,2333.00,17310,20240816,-65.11,1733,20240722,248.53,17310,-65.11,20240816,1733,248.53,20240722,17310,-65.11,20240816,1733,248.53,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N +20241126,111230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,-240,5,-3.83,5009826430,831927,56.60,6180,6200,5870,8150,4390,6270,6021.92,0.63,0,128135,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1273,-7.50,2.58,12,3.94,-804.00,2333.00,17310,20240816,-65.16,1733,20240722,247.95,17310,-65.16,20240816,1733,247.95,20240722,17310,-65.16,20240816,1733,247.95,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N +20241126,101240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,-350,5,-5.58,3947311670,653368,44.45,6180,6200,5910,8150,4390,6270,6041.44,0.63,0,122676,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1249,-7.36,2.54,12,3.10,-804.00,2333.00,17310,20240816,-65.80,1733,20240722,241.60,17310,-65.80,20240816,1733,241.60,20240722,17310,-65.80,20240816,1733,241.60,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N +20241126,091228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,-190,5,-3.03,1348193830,220449,15.00,6180,6200,6040,8150,4390,6270,6115.59,0.63,0,55072,6803,6536,6313,6046,5823,6425,5935,106,1880,500,3880,10,1,21102977,1283,-7.56,2.61,12,1.04,-804.00,2333.00,17310,20240816,-64.88,1733,20240722,250.84,17310,-64.88,20240816,1733,250.84,20240722,17310,-64.88,20240816,1733,250.84,20240722,1.46,N,299660,500,105 억,,133358,N,N,0,N,00,N 20241125,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-130,5,-2.03,9060959790,1447081,37.97,6400,6580,6090,8320,4480,6400,6261.51,0.61,0,2223,7146,6772,6536,6162,5926,6655,6045,106,1920,500,3960,10,1,21102977,1323,-7.80,2.69,12,6.86,-804.00,2333.00,17310,20240816,-63.78,1733,20240722,261.80,17310,-63.78,20240816,1733,261.80,20240722,17310,-63.78,20240816,1733,261.80,20240722,1.24,N,299660,500,105 억,,129265,N,N,0,N,00,N 20241125,151220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6170,-230,5,-3.59,8577794430,1369576,35.94,6400,6580,6090,8320,4480,6400,6263.09,0.61,0,5487,7146,6772,6536,6162,5926,6655,6045,106,1920,500,3960,10,1,21102977,1302,-7.67,2.64,12,6.49,-804.00,2333.00,17310,20240816,-64.36,1733,20240722,256.03,17310,-64.36,20240816,1733,256.03,20240722,17310,-64.36,20240816,1733,256.03,20240722,1.24,N,299660,500,105 억,,129265,N,N,0,N,00,N 20241125,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6170,-230,5,-3.59,7775876580,1239243,32.52,6400,6580,6090,8320,4480,6400,6274.69,0.61,0,-3512,7146,6772,6536,6162,5926,6655,6045,106,1920,500,3960,10,1,21102977,1302,-7.67,2.64,12,5.87,-804.00,2333.00,17310,20240816,-64.36,1733,20240722,256.03,17310,-64.36,20240816,1733,256.03,20240722,17310,-64.36,20240816,1733,256.03,20240722,1.24,N,299660,500,105 억,,129265,N,N,0,N,00,N diff --git a/299900/price/prices-20241101.csv b/299900/price/prices-20241101.csv index 37c2b1af2e29..50f89fe7efab 100644 --- a/299900/price/prices-20241101.csv +++ b/299900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161210,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1707,-2,5,-0.12,4357339725,2502187,87.64,1714,1792,1680,2220,1197,1709,1741.42,3.80,0,3993,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,2920,5.73,1.29,12,1.46,298.00,1328.00,4900,20231212,-65.16,1169,20241031,46.02,4440,-61.55,20240110,1169,46.02,20241031,4900,-65.16,20231212,1169,46.02,20241031,1.16,N,299900,500,855 억,,6500375,N,N,4720,N,00,N +20241126,151223,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1715,6,2,0.35,4284624498,2459721,86.15,1714,1792,1680,2220,1197,1709,1741.92,3.80,0,21563,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,2933,5.76,1.29,12,1.44,298.00,1328.00,4900,20231212,-65.00,1169,20241031,46.71,4440,-61.37,20240110,1169,46.71,20241031,4900,-65.00,20231212,1169,46.71,20241031,1.16,N,299900,500,855 억,,6500375,N,N,3637,N,00,N +20241126,141224,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1721,12,2,0.70,3778305846,2164079,75.80,1714,1792,1680,2220,1197,1709,1745.92,3.80,0,38249,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,2944,5.78,1.30,12,1.27,298.00,1328.00,4900,20231212,-64.88,1169,20241031,47.22,4440,-61.24,20240110,1169,47.22,20241031,4900,-64.88,20231212,1169,47.22,20241031,1.16,N,299900,500,855 억,,6500375,N,N,3637,N,00,N +20241126,131219,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1736,27,2,1.58,3587926012,2053973,71.94,1714,1792,1680,2220,1197,1709,1746.83,3.80,0,58756,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,2969,5.83,1.31,12,1.20,298.00,1328.00,4900,20231212,-64.57,1169,20241031,48.50,4440,-60.90,20240110,1169,48.50,20241031,4900,-64.57,20231212,1169,48.50,20241031,1.16,N,299900,500,855 억,,6500375,N,N,3637,N,00,N +20241126,121227,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1741,32,2,1.87,3428834709,1962478,68.74,1714,1792,1680,2220,1197,1709,1747.20,3.80,0,80778,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,2978,5.84,1.31,12,1.15,298.00,1328.00,4900,20231212,-64.47,1169,20241031,48.93,4440,-60.79,20240110,1169,48.93,20241031,4900,-64.47,20231212,1169,48.93,20241031,1.16,N,299900,500,855 억,,6500375,N,N,3637,N,00,N +20241126,111230,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1754,45,2,2.63,3141335443,1798574,63.00,1714,1792,1680,2220,1197,1709,1746.58,3.80,0,60287,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,3000,5.89,1.32,12,1.05,298.00,1328.00,4900,20231212,-64.20,1169,20241031,50.04,4440,-60.50,20240110,1169,50.04,20241031,4900,-64.20,20231212,1169,50.04,20241031,1.16,N,299900,500,855 억,,6500375,N,N,3637,N,00,N +20241126,101240,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1736,27,2,1.58,2616218856,1496815,52.43,1714,1792,1680,2220,1197,1709,1747.87,3.80,0,64278,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,2969,5.83,1.31,12,0.88,298.00,1328.00,4900,20231212,-64.57,1169,20241031,48.50,4440,-60.90,20240110,1169,48.50,20241031,4900,-64.57,20231212,1169,48.50,20241031,1.16,N,299900,500,855 억,,6500375,N,N,3637,N,00,N +20241126,091228,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1778,69,2,4.04,1005938145,574758,20.13,1714,1792,1680,2220,1197,1709,1750.22,3.80,0,85666,1816,1762,1715,1661,1614,1789,1688,855,511,500,1190,1,1,171048884,3041,5.97,1.34,12,0.34,298.00,1328.00,4900,20231212,-63.71,1169,20241031,52.10,4440,-59.95,20240110,1169,52.10,20241031,4900,-63.71,20231212,1169,52.10,20241031,1.16,N,299900,500,855 억,,6500375,N,N,3637,N,00,N 20241125,161156,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1709,0,3,0.00,4874385078,2838269,36.54,1684,1769,1668,2220,1197,1709,1717.39,3.86,0,-115864,1865,1786,1660,1581,1455,1826,1621,855,511,500,1190,1,1,171048884,2923,5.73,1.29,12,1.66,298.00,1328.00,4900,20231212,-65.12,1169,20241031,46.19,4440,-61.51,20240110,1169,46.19,20241031,4900,-65.12,20231212,1169,46.19,20241031,1.15,N,299900,500,855 억,,6610570,N,N,3630,N,00,N 20241125,151220,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1703,-6,5,-0.35,4775545317,2780434,35.79,1684,1769,1668,2220,1197,1709,1717.55,3.86,0,-104682,1865,1786,1660,1581,1455,1826,1621,855,511,500,1190,1,1,171048884,2913,5.71,1.28,12,1.63,298.00,1328.00,4900,20231212,-65.24,1169,20241031,45.68,4440,-61.64,20240110,1169,45.68,20241031,4900,-65.24,20231212,1169,45.68,20241031,1.15,N,299900,500,855 억,,6610570,N,N,1173,N,00,N 20241125,141217,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1700,-9,5,-0.53,4399388039,2559144,32.94,1684,1769,1668,2220,1197,1709,1719.09,3.86,0,-85050,1865,1786,1660,1581,1455,1826,1621,855,511,500,1190,1,1,171048884,2908,5.70,1.28,12,1.50,298.00,1328.00,4900,20231212,-65.31,1169,20241031,45.42,4440,-61.71,20240110,1169,45.42,20241031,4900,-65.31,20231212,1169,45.42,20241031,1.15,N,299900,500,855 억,,6610570,N,N,1173,N,00,N diff --git a/299910/price/prices-20241101.csv b/299910/price/prices-20241101.csv index dd8851b31968..cd192b49c97d 100644 --- a/299910/price/prices-20241101.csv +++ b/299910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161210,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241126,151223,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241126,141225,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241126,131220,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241126,121227,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241126,111230,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241126,101241,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241126,091228,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231117,0.00,6880,20231117,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241125,161156,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231116,0.00,6880,20231116,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241125,151220,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231116,0.00,6880,20231116,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241125,141217,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231116,0.00,6880,20231116,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231127,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N diff --git a/300080/price/prices-20241101.csv b/300080/price/prices-20241101.csv index 74cd6b1417e0..0a9939efbf21 100644 --- a/300080/price/prices-20241101.csv +++ b/300080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17510,4040,1,29.99,14758346170,898584,250.38,14000,17510,13870,17510,9430,13470,16423.91,2.79,0,-33177,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,963,-13.48,20.53,12,16.33,-1299.00,853.00,58200,20240123,-69.91,11100,20241115,57.75,58200,-69.91,20240123,11100,57.75,20241115,58200,-69.91,20240123,11100,57.75,20241115,0.39,N,300080,500,27 억,,153311,N,N,217,N,00,N +20241126,151224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17510,4040,1,29.99,14649241360,892353,248.64,14000,17510,13870,17510,9430,13470,16416.42,2.79,0,-33146,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,963,-13.48,20.53,12,16.22,-1299.00,853.00,58200,20240123,-69.91,11100,20241115,57.75,58200,-69.91,20240123,11100,57.75,20241115,58200,-69.91,20240123,11100,57.75,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N +20241126,141225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16880,3410,2,25.32,11781780340,727148,202.61,14000,17460,13870,17510,9430,13470,16202.73,2.79,0,-29997,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,929,-12.99,19.79,12,13.22,-1299.00,853.00,58200,20240123,-71.00,11100,20241115,52.07,58200,-71.00,20240123,11100,52.07,20241115,58200,-71.00,20240123,11100,52.07,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N +20241126,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16820,3350,2,24.87,11026786550,682651,190.21,14000,17460,13870,17510,9430,13470,16152.89,2.79,0,-32793,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,925,-12.95,19.72,12,12.41,-1299.00,853.00,58200,20240123,-71.10,11100,20241115,51.53,58200,-71.10,20240123,11100,51.53,20241115,58200,-71.10,20240123,11100,51.53,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N +20241126,121228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16370,2900,2,21.53,10534425090,653196,182.00,14000,17460,13870,17510,9430,13470,16127.51,2.79,0,-32849,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,901,-12.60,19.19,12,11.87,-1299.00,853.00,58200,20240123,-71.87,11100,20241115,47.48,58200,-71.87,20240123,11100,47.48,20241115,58200,-71.87,20240123,11100,47.48,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N +20241126,111231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16960,3490,2,25.91,9709573350,603921,168.27,14000,17460,13870,17510,9430,13470,16077.56,2.79,0,-34683,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,933,-13.06,19.88,12,10.98,-1299.00,853.00,58200,20240123,-70.86,11100,20241115,52.79,58200,-70.86,20240123,11100,52.79,20241115,58200,-70.86,20240123,11100,52.79,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N +20241126,101241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16300,2830,2,21.01,8109707280,507649,141.45,14000,17460,13870,17510,9430,13470,15975.03,2.79,0,-49269,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,897,-12.55,19.11,12,9.23,-1299.00,853.00,58200,20240123,-71.99,11100,20241115,46.85,58200,-71.99,20240123,11100,46.85,20241115,58200,-71.99,20240123,11100,46.85,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N +20241126,091229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14280,810,2,6.01,815847870,56997,15.88,14000,14950,13870,17510,9430,13470,14313.87,2.79,0,-17034,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,786,-10.99,16.74,12,1.04,-1299.00,853.00,58200,20240123,-75.46,11100,20241115,28.65,58200,-75.46,20240123,11100,28.65,20241115,58200,-75.46,20240123,11100,28.65,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N 20241125,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13470,1680,2,14.25,4736437230,358223,671.12,12020,14000,11950,15320,8260,11790,13222.02,4.06,0,67402,12343,12066,11713,11436,11083,12205,11575,28,3530,500,7300,10,1,5501817,741,-10.37,15.79,12,6.51,-1299.00,853.00,58200,20240123,-76.86,11100,20241115,21.35,58200,-76.86,20240123,11100,21.35,20241115,58200,-76.86,20240123,11100,21.35,20241115,0.42,N,300080,500,27 억,,223514,N,N,2,N,00,N 20241125,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13360,1570,2,13.32,4593986840,347596,651.21,12020,14000,11950,15320,8260,11790,13216.45,4.06,0,65787,12343,12066,11713,11436,11083,12205,11575,28,3530,500,7300,10,1,5501817,735,-10.28,15.66,12,6.32,-1299.00,853.00,58200,20240123,-77.04,11100,20241115,20.36,58200,-77.04,20240123,11100,20.36,20241115,58200,-77.04,20240123,11100,20.36,20241115,0.42,N,300080,500,27 억,,223514,N,N,2,N,00,N 20241125,141217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13280,1490,2,12.64,4039651790,306494,574.21,12020,14000,11950,15320,8260,11790,13180.20,4.06,0,53118,12343,12066,11713,11436,11083,12205,11575,28,3530,500,7300,10,1,5501817,731,-10.22,15.57,12,5.57,-1299.00,853.00,58200,20240123,-77.18,11100,20241115,19.64,58200,-77.18,20240123,11100,19.64,20241115,58200,-77.18,20240123,11100,19.64,20241115,0.42,N,300080,500,27 억,,223514,N,N,2,N,00,N diff --git a/300120/price/prices-20241101.csv b/300120/price/prices-20241101.csv index bcdfceab00a2..5c8558ea745a 100644 --- a/300120/price/prices-20241101.csv +++ b/300120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4065,115,2,2.91,176161145,44151,79.24,3940,4065,3885,5130,2765,3950,3989.91,0.50,0,6662,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,848,-10.34,1.84,12,0.21,-393.00,2204.00,9100,20240123,-55.33,3635,20241115,11.83,9100,-55.33,20240123,3635,11.83,20241115,9100,-55.33,20240123,3635,11.83,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N +20241126,151224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4065,115,2,2.91,163504955,41030,73.64,3940,4065,3885,5130,2765,3950,3985.01,0.50,0,7448,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,848,-10.34,1.84,12,0.20,-393.00,2204.00,9100,20240123,-55.33,3635,20241115,11.83,9100,-55.33,20240123,3635,11.83,20241115,9100,-55.33,20240123,3635,11.83,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N +20241126,141225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,40,2,1.01,128488715,32320,58.01,3940,4030,3885,5130,2765,3950,3975.52,0.50,0,1924,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,832,-10.15,1.81,12,0.15,-393.00,2204.00,9100,20240123,-56.15,3635,20241115,9.77,9100,-56.15,20240123,3635,9.77,20241115,9100,-56.15,20240123,3635,9.77,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N +20241126,131220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,50,2,1.27,120402185,30297,54.38,3940,4030,3885,5130,2765,3950,3974.06,0.50,0,2416,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,834,-10.18,1.81,12,0.15,-393.00,2204.00,9100,20240123,-56.04,3635,20241115,10.04,9100,-56.04,20240123,3635,10.04,20241115,9100,-56.04,20240123,3635,10.04,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N +20241126,121228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,50,2,1.27,104233915,26247,47.11,3940,4030,3885,5130,2765,3950,3971.27,0.50,0,4715,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,834,-10.18,1.81,12,0.13,-393.00,2204.00,9100,20240123,-56.04,3635,20241115,10.04,9100,-56.04,20240123,3635,10.04,20241115,9100,-56.04,20240123,3635,10.04,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N +20241126,111231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3980,30,2,0.76,83513785,21060,37.80,3940,3995,3885,5130,2765,3950,3965.52,0.50,0,5331,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,830,-10.13,1.81,12,0.10,-393.00,2204.00,9100,20240123,-56.26,3635,20241115,9.49,9100,-56.26,20240123,3635,9.49,20241115,9100,-56.26,20240123,3635,9.49,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N +20241126,101241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3955,5,2,0.13,50255255,12690,22.78,3940,3980,3885,5130,2765,3950,3960.22,0.50,0,1753,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,825,-10.06,1.79,12,0.06,-393.00,2204.00,9100,20240123,-56.54,3635,20241115,8.80,9100,-56.54,20240123,3635,8.80,20241115,9100,-56.54,20240123,3635,8.80,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N +20241126,091229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3950,0,3,0.00,4841340,1238,2.22,3940,3950,3885,5130,2765,3950,3910.61,0.50,0,323,4100,4025,3915,3840,3730,4062,3877,105,1180,500,2680,5,1,20860012,824,-10.05,1.79,12,0.01,-393.00,2204.00,9100,20240123,-56.59,3635,20241115,8.67,9100,-56.59,20240123,3635,8.67,20241115,9100,-56.59,20240123,3635,8.67,20241115,1.27,N,300120,500,105 억,,103301,N,N,0,N,00,N 20241125,161157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3950,115,2,3.00,218252895,55509,163.01,3805,3990,3805,4985,2685,3835,3931.85,0.41,0,18421,3975,3905,3825,3755,3675,3940,3790,105,1150,500,2600,5,1,20860012,824,-10.05,1.79,12,0.27,-393.00,2204.00,9100,20240123,-56.59,3635,20241115,8.67,9100,-56.59,20240123,3635,8.67,20241115,9100,-56.59,20240123,3635,8.67,20241115,1.27,N,300120,500,105 억,,85087,N,N,0,N,00,N 20241125,151221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3950,115,2,3.00,216221710,54994,161.50,3805,3990,3805,4985,2685,3835,3931.73,0.41,0,18286,3975,3905,3825,3755,3675,3940,3790,105,1150,500,2600,5,1,20860012,824,-10.05,1.79,12,0.26,-393.00,2204.00,9100,20240123,-56.59,3635,20241115,8.67,9100,-56.59,20240123,3635,8.67,20241115,9100,-56.59,20240123,3635,8.67,20241115,1.27,N,300120,500,105 억,,85087,N,N,0,N,00,N 20241125,141217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,80,2,2.09,202897095,51602,151.53,3805,3990,3805,4985,2685,3835,3931.96,0.41,0,16268,3975,3905,3825,3755,3675,3940,3790,105,1150,500,2600,5,1,20860012,817,-9.96,1.78,12,0.25,-393.00,2204.00,9100,20240123,-56.98,3635,20241115,7.70,9100,-56.98,20240123,3635,7.70,20241115,9100,-56.98,20240123,3635,7.70,20241115,1.27,N,300120,500,105 억,,85087,N,N,0,N,00,N diff --git a/300720/price/prices-20241101.csv b/300720/price/prices-20241101.csv index 6c783341cedd..1d332ea619be 100644 --- a/300720/price/prices-20241101.csv +++ b/300720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161211,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14340,310,2,2.21,1670581880,118078,95.39,13890,14410,13810,18230,9830,14030,14148.07,4.85,0,22450,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9932,5.84,0.63,12,0.17,2457.00,22914.00,16880,20240605,-15.05,11170,20240125,28.38,16880,-15.05,20240605,11170,28.38,20240125,16880,-15.05,20240605,11170,28.38,20240125,0.31,N,300720,500,346 억,,3356277,N,N,26,N,00,N +20241126,151224,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14380,350,2,2.49,1535213310,108658,87.78,13890,14380,13810,18230,9830,14030,14128.86,4.85,0,24051,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9960,5.85,0.63,12,0.16,2457.00,22914.00,16880,20240605,-14.81,11170,20240125,28.74,16880,-14.81,20240605,11170,28.74,20240125,16880,-14.81,20240605,11170,28.74,20240125,0.31,N,300720,500,346 억,,3356277,N,N,56,N,00,N +20241126,141226,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14070,40,2,0.29,847904340,60477,48.86,13890,14130,13810,18230,9830,14030,14020.28,4.85,0,17880,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9745,5.73,0.61,12,0.09,2457.00,22914.00,16880,20240605,-16.65,11170,20240125,25.96,16880,-16.65,20240605,11170,25.96,20240125,16880,-16.65,20240605,11170,25.96,20240125,0.31,N,300720,500,346 억,,3356277,N,N,56,N,00,N +20241126,131221,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14000,-30,5,-0.21,688394680,49103,39.67,13890,14130,13810,18230,9830,14030,14019.40,4.85,0,12993,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9697,5.70,0.61,12,0.07,2457.00,22914.00,16880,20240605,-17.06,11170,20240125,25.34,16880,-17.06,20240605,11170,25.34,20240125,16880,-17.06,20240605,11170,25.34,20240125,0.31,N,300720,500,346 억,,3356277,N,N,56,N,00,N +20241126,121228,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14010,-20,5,-0.14,504178950,35955,29.05,13890,14130,13810,18230,9830,14030,14022.50,4.85,0,7998,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9704,5.70,0.61,12,0.05,2457.00,22914.00,16880,20240605,-17.00,11170,20240125,25.43,16880,-17.00,20240605,11170,25.43,20240125,16880,-17.00,20240605,11170,25.43,20240125,0.31,N,300720,500,346 억,,3356277,N,N,56,N,00,N +20241126,111231,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14010,-20,5,-0.14,417970950,29804,24.08,13890,14130,13810,18230,9830,14030,14023.99,4.85,0,6004,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9704,5.70,0.61,12,0.04,2457.00,22914.00,16880,20240605,-17.00,11170,20240125,25.43,16880,-17.00,20240605,11170,25.43,20240125,16880,-17.00,20240605,11170,25.43,20240125,0.31,N,300720,500,346 억,,3356277,N,N,56,N,00,N +20241126,101242,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14000,-30,5,-0.21,353820490,25233,20.38,13890,14130,13810,18230,9830,14030,14022.13,4.85,0,4340,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9697,5.70,0.61,12,0.04,2457.00,22914.00,16880,20240605,-17.06,11170,20240125,25.34,16880,-17.06,20240605,11170,25.34,20240125,16880,-17.06,20240605,11170,25.34,20240125,0.31,N,300720,500,346 억,,3356277,N,N,56,N,00,N +20241126,091229,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14050,20,2,0.14,76442060,5488,4.43,13890,14050,13810,18230,9830,14030,13928.95,4.85,0,1005,14350,14190,13940,13780,13530,14270,13860,346,4200,500,10660,10,1,69261540,9731,5.72,0.61,12,0.01,2457.00,22914.00,16880,20240605,-16.77,11170,20240125,25.78,16880,-16.77,20240605,11170,25.78,20240125,16880,-16.77,20240605,11170,25.78,20240125,0.31,N,300720,500,346 억,,3356277,N,N,56,N,00,N 20241125,161157,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14030,210,2,1.52,1718758260,123771,82.68,13800,14100,13690,17960,9680,13820,13886.60,4.86,0,-30195,14146,13982,13776,13612,13406,14065,13695,346,4140,500,10500,10,1,69261540,9717,5.71,0.61,12,0.18,2457.00,22914.00,16880,20240605,-16.88,11170,20240125,25.60,16880,-16.88,20240605,11170,25.60,20240125,16880,-16.88,20240605,11170,25.60,20240125,0.29,N,300720,500,346 억,,3365448,N,N,56,N,00,N 20241125,151221,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14020,200,2,1.45,1630939540,117513,78.50,13800,14100,13690,17960,9680,13820,13878.80,4.86,0,-27742,14146,13982,13776,13612,13406,14065,13695,346,4140,500,10500,10,1,69261540,9710,5.71,0.61,12,0.17,2457.00,22914.00,16880,20240605,-16.94,11170,20240125,25.51,16880,-16.94,20240605,11170,25.51,20240125,16880,-16.94,20240605,11170,25.51,20240125,0.29,N,300720,500,346 억,,3365448,N,N,70,N,00,N 20241125,141218,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14020,200,2,1.45,1483724360,106998,71.47,13800,14100,13690,17960,9680,13820,13866.84,4.86,0,-28156,14146,13982,13776,13612,13406,14065,13695,346,4140,500,10500,10,1,69261540,9710,5.71,0.61,12,0.15,2457.00,22914.00,16880,20240605,-16.94,11170,20240125,25.51,16880,-16.94,20240605,11170,25.51,20240125,16880,-16.94,20240605,11170,25.51,20240125,0.29,N,300720,500,346 억,,3365448,N,N,70,N,00,N diff --git a/301300/price/prices-20241101.csv b/301300/price/prices-20241101.csv index b4432aa8e395..161c0f40f5ce 100644 --- a/301300/price/prices-20241101.csv +++ b/301300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3865,-25,5,-0.64,219189545,56347,84.28,3890,4000,3680,5050,2725,3890,3889.99,0.44,0,-1484,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,479,1.46,0.71,12,0.45,2648.00,5452.00,10400,20240109,-62.84,3250,20241118,18.92,10400,-62.84,20240109,3250,18.92,20241118,10400,-62.84,20240109,3250,18.92,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N +20241126,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,0,3,0.00,218373785,56136,83.96,3890,4000,3680,5050,2725,3890,3890.08,0.44,0,-1583,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,482,1.47,0.71,12,0.45,2648.00,5452.00,10400,20240109,-62.60,3250,20241118,19.69,10400,-62.60,20240109,3250,19.69,20241118,10400,-62.60,20240109,3250,19.69,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N +20241126,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3865,-25,5,-0.64,158772005,40805,61.03,3890,4000,3680,5050,2725,3890,3890.99,0.44,0,-1028,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,479,1.46,0.71,12,0.33,2648.00,5452.00,10400,20240109,-62.84,3250,20241118,18.92,10400,-62.84,20240109,3250,18.92,20241118,10400,-62.84,20240109,3250,18.92,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N +20241126,131221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3875,-15,5,-0.39,152370645,39152,58.56,3890,4000,3680,5050,2725,3890,3891.77,0.44,0,-990,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,480,1.46,0.71,12,0.32,2648.00,5452.00,10400,20240109,-62.74,3250,20241118,19.23,10400,-62.74,20240109,3250,19.23,20241118,10400,-62.74,20240109,3250,19.23,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N +20241126,121229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,0,3,0.00,130155520,33440,50.02,3890,4000,3680,5050,2725,3890,3892.21,0.44,0,-985,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,482,1.47,0.71,12,0.27,2648.00,5452.00,10400,20240109,-62.60,3250,20241118,19.69,10400,-62.60,20240109,3250,19.69,20241118,10400,-62.60,20240109,3250,19.69,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N +20241126,111232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3870,-20,5,-0.51,122738920,31530,47.16,3890,4000,3680,5050,2725,3890,3892.77,0.44,0,-947,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,480,1.46,0.71,12,0.25,2648.00,5452.00,10400,20240109,-62.79,3250,20241118,19.08,10400,-62.79,20240109,3250,19.08,20241118,10400,-62.79,20240109,3250,19.08,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N +20241126,101242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3870,-20,5,-0.51,121963740,31330,46.86,3890,4000,3680,5050,2725,3890,3892.87,0.44,0,-965,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,480,1.46,0.71,12,0.25,2648.00,5452.00,10400,20240109,-62.79,3250,20241118,19.08,10400,-62.79,20240109,3250,19.08,20241118,10400,-62.79,20240109,3250,19.08,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N +20241126,091230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3765,-125,5,-3.21,60939005,15634,23.38,3890,4000,3680,5050,2725,3890,3897.85,0.44,0,-414,4176,4032,3841,3697,3506,4105,3770,62,1160,500,2640,5,1,12394861,467,1.42,0.69,12,0.13,2648.00,5452.00,10400,20240109,-63.80,3250,20241118,15.85,10400,-63.80,20240109,3250,15.85,20241118,10400,-63.80,20240109,3250,15.85,20241118,0.70,N,301300,500,61 억,,55113,N,N,0,N,00,N 20241125,161157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,250,2,6.87,257361685,66851,181.20,3740,3985,3650,4730,2550,3640,3849.77,0.44,0,460,3896,3767,3676,3547,3456,3722,3502,62,1090,500,2470,5,1,12394861,482,1.47,0.71,12,0.54,2648.00,5452.00,10400,20240109,-62.60,3250,20241118,19.69,10400,-62.60,20240109,3250,19.69,20241118,10400,-62.60,20240109,3250,19.69,20241118,0.74,N,301300,500,61 억,,54653,N,N,0,N,00,N 20241125,151221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,210,2,5.77,247987390,64440,174.66,3740,3985,3650,4730,2550,3640,3848.35,0.44,0,428,3896,3767,3676,3547,3456,3722,3502,62,1090,500,2470,5,1,12394861,477,1.45,0.71,12,0.52,2648.00,5452.00,10400,20240109,-62.98,3250,20241118,18.46,10400,-62.98,20240109,3250,18.46,20241118,10400,-62.98,20240109,3250,18.46,20241118,0.74,N,301300,500,61 억,,54653,N,N,0,N,00,N 20241125,141218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,180,2,4.95,228851165,59451,161.14,3740,3985,3650,4730,2550,3640,3849.41,0.44,0,235,3896,3767,3676,3547,3456,3722,3502,62,1090,500,2470,5,1,12394861,473,1.44,0.70,12,0.48,2648.00,5452.00,10400,20240109,-63.27,3250,20241118,17.54,10400,-63.27,20240109,3250,17.54,20241118,10400,-63.27,20240109,3250,17.54,20241118,0.74,N,301300,500,61 억,,54653,N,N,0,N,00,N diff --git a/302430/price/prices-20241101.csv b/302430/price/prices-20241101.csv index 7e84a6d1eabc..130979b2cb6d 100644 --- a/302430/price/prices-20241101.csv +++ b/302430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8250,140,2,1.73,40930140,4959,38.42,8100,8320,8090,10540,5680,8110,8253.71,0.00,0,-13,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,811,10.39,1.25,12,0.05,794.00,6598.00,15260,20240312,-45.94,7500,20241115,10.00,15260,-45.94,20240312,7500,10.00,20241115,15260,-45.94,20240312,7500,10.00,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N +20241126,151225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8260,150,2,1.85,39849220,4828,37.41,8100,8320,8090,10540,5680,8110,8253.77,0.00,0,-14,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,812,10.40,1.25,12,0.05,794.00,6598.00,15260,20240312,-45.87,7500,20241115,10.13,15260,-45.87,20240312,7500,10.13,20241115,15260,-45.87,20240312,7500,10.13,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N +20241126,141226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,200,2,2.47,34445230,4176,32.35,8100,8320,8090,10540,5680,8110,8248.38,0.00,0,-70,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,817,10.47,1.26,12,0.04,794.00,6598.00,15260,20240312,-45.54,7500,20241115,10.80,15260,-45.54,20240312,7500,10.80,20241115,15260,-45.54,20240312,7500,10.80,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N +20241126,131221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,210,2,2.59,28127020,3414,26.45,8100,8320,8090,10540,5680,8110,8238.73,0.00,0,545,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,818,10.48,1.26,12,0.03,794.00,6598.00,15260,20240312,-45.48,7500,20241115,10.93,15260,-45.48,20240312,7500,10.93,20241115,15260,-45.48,20240312,7500,10.93,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N +20241126,121229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,190,2,2.34,23367850,2841,22.01,8100,8320,8090,10540,5680,8110,8225.22,0.00,0,523,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,816,10.45,1.26,12,0.03,794.00,6598.00,15260,20240312,-45.61,7500,20241115,10.67,15260,-45.61,20240312,7500,10.67,20241115,15260,-45.61,20240312,7500,10.67,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N +20241126,111232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,160,2,1.97,12431590,1523,11.80,8100,8270,8090,10540,5680,8110,8162.57,0.00,0,215,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,813,10.42,1.25,12,0.02,794.00,6598.00,15260,20240312,-45.81,7500,20241115,10.27,15260,-45.81,20240312,7500,10.27,20241115,15260,-45.81,20240312,7500,10.27,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N +20241126,101242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8170,60,2,0.74,5697900,700,5.42,8100,8170,8090,10540,5680,8110,8139.86,0.00,0,210,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,803,10.29,1.24,12,0.01,794.00,6598.00,15260,20240312,-46.46,7500,20241115,8.93,15260,-46.46,20240312,7500,8.93,20241115,15260,-46.46,20240312,7500,8.93,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N +20241126,091230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-10,5,-0.12,121500,15,0.12,8100,8100,8100,10540,5680,8110,8100.00,0.00,0,10,8250,8180,8090,8020,7930,8135,7975,49,2430,500,5670,10,1,9833208,796,10.20,1.23,12,0.00,794.00,6598.00,15260,20240312,-46.92,7500,20241115,8.00,15260,-46.92,20240312,7500,8.00,20241115,15260,-46.92,20240312,7500,8.00,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N 20241125,161157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8110,60,2,0.75,104157770,12907,263.25,8150,8160,8000,10460,5640,8050,8069.87,0.00,0,-908,8303,8176,8033,7906,7763,8240,7970,49,2410,500,5630,10,1,9833208,797,10.21,1.23,12,0.13,794.00,6598.00,15260,20240312,-46.85,7500,20241115,8.13,15260,-46.85,20240312,7500,8.13,20241115,15260,-46.85,20240312,7500,8.13,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N 20241125,151222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8060,10,2,0.12,98006420,12147,247.75,8150,8160,8000,10460,5640,8050,8068.36,0.00,0,-779,8303,8176,8033,7906,7763,8240,7970,49,2410,500,5630,10,1,9833208,793,10.15,1.22,12,0.12,794.00,6598.00,15260,20240312,-47.18,7500,20241115,7.47,15260,-47.18,20240312,7500,7.47,20241115,15260,-47.18,20240312,7500,7.47,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N 20241125,141218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,50,2,0.62,94628870,11728,239.20,8150,8160,8000,10460,5640,8050,8068.63,0.00,0,-776,8303,8176,8033,7906,7763,8240,7970,49,2410,500,5630,10,1,9833208,796,10.20,1.23,12,0.12,794.00,6598.00,15260,20240312,-46.92,7500,20241115,8.00,15260,-46.92,20240312,7500,8.00,20241115,15260,-46.92,20240312,7500,8.00,20241115,1.64,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20241101.csv b/302440/price/prices-20241101.csv index 202ef376cc80..0454b276a0eb 100644 --- a/302440/price/prices-20241101.csv +++ b/302440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161212,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48400,-1550,5,-3.10,3105038000,63572,49.61,49950,49950,48400,64900,35000,49950,48847.22,7.26,0,-16352,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,37920,166.32,2.18,12,0.08,291.00,22178.00,73700,20240102,-34.33,43650,20241118,10.88,73700,-34.33,20240102,43650,10.88,20241118,73700,-34.33,20240102,43650,10.88,20241118,0.61,N,302440,500,391 억,,5689772,N,N,218,N,00,N +20241126,151225,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48450,-1500,5,-3.00,2944259150,60251,47.01,49950,49950,48400,64900,35000,49950,48866.56,7.26,0,-15807,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,37959,166.49,2.18,12,0.08,291.00,22178.00,73700,20240102,-34.26,43650,20241118,11.00,73700,-34.26,20240102,43650,11.00,20241118,73700,-34.26,20240102,43650,11.00,20241118,0.61,N,302440,500,391 억,,5689772,N,N,378,N,00,N +20241126,141227,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48400,-1550,5,-3.10,2703759700,55288,43.14,49950,49950,48400,64900,35000,49950,48903.19,7.26,0,-15069,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,37920,166.32,2.18,12,0.07,291.00,22178.00,73700,20240102,-34.33,43650,20241118,10.88,73700,-34.33,20240102,43650,10.88,20241118,73700,-34.33,20240102,43650,10.88,20241118,0.61,N,302440,500,391 억,,5689772,N,N,378,N,00,N +20241126,131221,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48550,-1400,5,-2.80,2353407900,48060,37.50,49950,49950,48500,64900,35000,49950,48968.12,7.26,0,-14542,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,38038,166.84,2.19,12,0.06,291.00,22178.00,73700,20240102,-34.12,43650,20241118,11.23,73700,-34.12,20240102,43650,11.23,20241118,73700,-34.12,20240102,43650,11.23,20241118,0.61,N,302440,500,391 억,,5689772,N,N,378,N,00,N +20241126,121229,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48650,-1300,5,-2.60,2152062600,43919,34.27,49950,49950,48500,64900,35000,49950,49000.72,7.26,0,-13867,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,38116,167.18,2.19,12,0.06,291.00,22178.00,73700,20240102,-33.99,43650,20241118,11.45,73700,-33.99,20240102,43650,11.45,20241118,73700,-33.99,20240102,43650,11.45,20241118,0.61,N,302440,500,391 억,,5689772,N,N,378,N,00,N +20241126,111232,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48750,-1200,5,-2.40,1757255450,35802,27.94,49950,49950,48650,64900,35000,49950,49082.61,7.26,0,-11863,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,38194,167.53,2.20,12,0.05,291.00,22178.00,73700,20240102,-33.85,43650,20241118,11.68,73700,-33.85,20240102,43650,11.68,20241118,73700,-33.85,20240102,43650,11.68,20241118,0.61,N,302440,500,391 억,,5689772,N,N,378,N,00,N +20241126,101243,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,48700,-1250,5,-2.50,1436497800,29219,22.80,49950,49950,48650,64900,35000,49950,49163.14,7.26,0,-10533,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,38155,167.35,2.20,12,0.04,291.00,22178.00,73700,20240102,-33.92,43650,20241118,11.57,73700,-33.92,20240102,43650,11.57,20241118,73700,-33.92,20240102,43650,11.57,20241118,0.61,N,302440,500,391 억,,5689772,N,N,378,N,00,N +20241126,091230,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49400,-550,5,-1.10,440635350,8885,6.93,49950,49950,49100,64900,35000,49950,49593.17,7.26,0,-4062,51383,50666,49233,48516,47083,51025,48875,392,14950,500,37960,50,1,78347293,38704,169.76,2.23,12,0.01,291.00,22178.00,73700,20240102,-32.97,43650,20241118,13.17,73700,-32.97,20240102,43650,13.17,20241118,73700,-32.97,20240102,43650,13.17,20241118,0.61,N,302440,500,391 억,,5689772,N,N,378,N,00,N 20241125,161158,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49950,2100,2,4.39,6292115050,127678,175.47,48300,49950,47800,62200,33500,47850,49265.25,7.22,0,34977,49550,48700,48250,47400,46950,48475,47175,392,14350,500,36360,50,1,78347293,39134,171.65,2.25,12,0.16,291.00,22178.00,73700,20240102,-32.23,43650,20241118,14.43,73700,-32.23,20240102,43650,14.43,20241118,73700,-32.23,20240102,43650,14.43,20241118,0.60,N,302440,500,391 억,,5656612,N,N,378,N,00,N 20241125,151222,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49350,1500,2,3.13,3466521750,71064,97.66,48300,49350,47800,62200,33500,47850,48780.28,7.22,0,22991,49550,48700,48250,47400,46950,48475,47175,392,14350,500,36360,50,1,78347293,38664,169.59,2.23,12,0.09,291.00,22178.00,73700,20240102,-33.04,43650,20241118,13.06,73700,-33.04,20240102,43650,13.06,20241118,73700,-33.04,20240102,43650,13.06,20241118,0.60,N,302440,500,391 억,,5656612,N,N,412,N,00,N 20241125,141219,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49250,1400,2,2.93,2874787800,59034,81.13,48300,49350,47800,62200,33500,47850,48697.15,7.22,0,15095,49550,48700,48250,47400,46950,48475,47175,392,14350,500,36360,50,1,78347293,38586,169.24,2.22,12,0.08,291.00,22178.00,73700,20240102,-33.18,43650,20241118,12.83,73700,-33.18,20240102,43650,12.83,20241118,73700,-33.18,20240102,43650,12.83,20241118,0.60,N,302440,500,391 억,,5656612,N,N,412,N,00,N diff --git a/302550/price/prices-20241101.csv b/302550/price/prices-20241101.csv index 7e405be425d2..f23157607059 100644 --- a/302550/price/prices-20241101.csv +++ b/302550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4075,320,2,8.52,1308293795,325585,203.44,3800,4130,3800,4880,2630,3755,4018.28,1.84,0,114000,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1249,156.73,4.05,12,1.06,26.00,1006.00,4420,20241029,-7.81,2545,20240405,60.12,4420,-7.81,20241029,2545,60.12,20240405,17270,-76.40,20231206,2545,60.12,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N +20241126,151226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4070,315,2,8.39,1247525020,310655,194.11,3800,4130,3800,4880,2630,3755,4015.79,1.84,0,111957,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1247,156.54,4.05,12,1.01,26.00,1006.00,4420,20241029,-7.92,2545,20240405,59.92,4420,-7.92,20241029,2545,59.92,20240405,17270,-76.43,20231206,2545,59.92,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N +20241126,141227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4050,295,2,7.86,1089317935,271774,169.81,3800,4130,3800,4880,2630,3755,4008.18,1.84,0,89261,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1241,155.77,4.03,12,0.89,26.00,1006.00,4420,20241029,-8.37,2545,20240405,59.14,4420,-8.37,20241029,2545,59.14,20240405,17270,-76.55,20231206,2545,59.14,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N +20241126,131222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4045,290,2,7.72,1034953605,258311,161.40,3800,4130,3800,4880,2630,3755,4006.62,1.84,0,84790,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1239,155.58,4.02,12,0.84,26.00,1006.00,4420,20241029,-8.48,2545,20240405,58.94,4420,-8.48,20241029,2545,58.94,20240405,17270,-76.58,20231206,2545,58.94,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N +20241126,121230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4050,295,2,7.86,910736650,227400,142.09,3800,4130,3800,4880,2630,3755,4005.00,1.84,0,70355,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1241,155.77,4.03,12,0.74,26.00,1006.00,4420,20241029,-8.37,2545,20240405,59.14,4420,-8.37,20241029,2545,59.14,20240405,17270,-76.55,20231206,2545,59.14,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N +20241126,111233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4050,295,2,7.86,637422355,160611,100.36,3800,4070,3800,4880,2630,3755,3968.73,1.84,0,51322,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1241,155.77,4.03,12,0.52,26.00,1006.00,4420,20241029,-8.37,2545,20240405,59.14,4420,-8.37,20241029,2545,59.14,20240405,17270,-76.55,20231206,2545,59.14,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N +20241126,101243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,235,2,6.26,389116580,98920,61.81,3800,4050,3800,4880,2630,3755,3933.65,1.84,0,29672,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1222,153.46,3.97,12,0.32,26.00,1006.00,4420,20241029,-9.73,2545,20240405,56.78,4420,-9.73,20241029,2545,56.78,20240405,17270,-76.90,20231206,2545,56.78,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N +20241126,091231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,165,2,4.39,110210225,28284,17.67,3800,4050,3800,4880,2630,3755,3896.56,1.84,0,7406,4051,3902,3756,3607,3461,3830,3535,31,1125,100,2470,5,1,30638080,1201,150.77,3.90,12,0.09,26.00,1006.00,4420,20241029,-11.31,2545,20240405,54.03,4420,-11.31,20241029,2545,54.03,20240405,17270,-77.30,20231206,2545,54.03,20240405,1.43,N,302550,100,30 억,,563273,N,N,0,N,00,N 20241125,161158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3755,-125,5,-3.22,600155375,158806,143.33,3885,3905,3610,5040,2720,3880,3779.22,1.77,0,20112,4006,3942,3911,3847,3816,3927,3832,31,1160,100,2560,5,1,30638080,1150,144.42,3.73,12,0.52,26.00,1006.00,4420,20241029,-15.05,2545,20240405,47.54,4420,-15.05,20241029,2545,47.54,20240405,17270,-78.26,20231206,2545,47.54,20240405,1.37,N,302550,100,30 억,,542431,N,N,0,N,00,N 20241125,151222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3800,-80,5,-2.06,568245210,150318,135.67,3885,3905,3610,5040,2720,3880,3780.29,1.77,0,20793,4006,3942,3911,3847,3816,3927,3832,31,1160,100,2560,5,1,30638080,1164,146.15,3.78,12,0.49,26.00,1006.00,4420,20241029,-14.03,2545,20240405,49.31,4420,-14.03,20241029,2545,49.31,20240405,17270,-78.00,20231206,2545,49.31,20240405,1.37,N,302550,100,30 억,,542431,N,N,0,N,00,N 20241125,141219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3840,-40,5,-1.03,550170830,145567,131.38,3885,3905,3610,5040,2720,3880,3779.50,1.77,0,20728,4006,3942,3911,3847,3816,3927,3832,31,1160,100,2560,5,1,30638080,1177,147.69,3.82,12,0.48,26.00,1006.00,4420,20241029,-13.12,2545,20240405,50.88,4420,-13.12,20241029,2545,50.88,20240405,17270,-77.76,20231206,2545,50.88,20240405,1.37,N,302550,100,30 억,,542431,N,N,0,N,00,N diff --git a/302920/price/prices-20241101.csv b/302920/price/prices-20241101.csv index fcaa81fee525..eb3b86a6cc63 100644 --- a/302920/price/prices-20241101.csv +++ b/302920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161213,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241126,151226,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241126,141227,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241126,131222,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241126,121230,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241126,111233,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241126,101243,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241126,091231,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241125,161158,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13500,20231116,-51.04,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241125,151223,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13500,20231116,-51.04,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241125,141219,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13500,20231116,-51.04,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20241101.csv b/303030/price/prices-20241101.csv index b42662eca979..e15e3cdd7f47 100644 --- a/303030/price/prices-20241101.csv +++ b/303030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,5,2,0.51,25550257,25900,46.51,981,993,980,1275,687,981,986.50,31.47,0,-7106,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,352,-6.01,2.17,12,0.07,-164.00,454.00,2450,20240311,-59.76,870,20241115,13.33,2450,-59.76,20240311,870,13.33,20241115,2450,-59.76,20240311,870,13.33,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N +20241126,151226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,993,12,2,1.22,23991921,24320,43.67,981,993,980,1275,687,981,986.51,31.47,0,-6683,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,355,-6.05,2.19,12,0.07,-164.00,454.00,2450,20240311,-59.47,870,20241115,14.14,2450,-59.47,20240311,870,14.14,20241115,2450,-59.47,20240311,870,14.14,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N +20241126,141228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,993,12,2,1.22,23134203,23454,42.12,981,993,980,1275,687,981,986.36,31.47,0,-6979,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,355,-6.05,2.19,12,0.07,-164.00,454.00,2450,20240311,-59.47,870,20241115,14.14,2450,-59.47,20240311,870,14.14,20241115,2450,-59.47,20240311,870,14.14,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N +20241126,131222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,9,2,0.92,17878620,18149,32.59,981,991,980,1275,687,981,985.10,31.47,0,-7009,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,354,-6.04,2.18,12,0.05,-164.00,454.00,2450,20240311,-59.59,870,20241115,13.79,2450,-59.59,20240311,870,13.79,20241115,2450,-59.59,20240311,870,13.79,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N +20241126,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,5,2,0.51,15390134,15630,28.07,981,991,980,1275,687,981,984.65,31.47,0,-7009,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,352,-6.01,2.17,12,0.04,-164.00,454.00,2450,20240311,-59.76,870,20241115,13.33,2450,-59.76,20240311,870,13.33,20241115,2450,-59.76,20240311,870,13.33,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N +20241126,111233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,4,2,0.41,14453234,14681,26.36,981,991,980,1275,687,981,984.49,31.47,0,-7251,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,352,-6.01,2.17,12,0.04,-164.00,454.00,2450,20240311,-59.80,870,20241115,13.22,2450,-59.80,20240311,870,13.22,20241115,2450,-59.80,20240311,870,13.22,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N +20241126,101243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,8,2,0.82,13250136,13459,24.17,981,991,980,1275,687,981,984.48,31.47,0,-7482,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,354,-6.03,2.18,12,0.04,-164.00,454.00,2450,20240311,-59.63,870,20241115,13.68,2450,-59.63,20240311,870,13.68,20241115,2450,-59.63,20240311,870,13.68,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N +20241126,091231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,9,2,0.92,1751566,1774,3.19,981,991,981,1275,687,981,987.35,31.47,0,-917,1031,1005,984,958,937,1019,972,36,294,100,680,1,1,35745668,354,-6.04,2.18,12,0.00,-164.00,454.00,2450,20240311,-59.59,870,20241115,13.79,2450,-59.59,20240311,870,13.79,20241115,2450,-59.59,20240311,870,13.79,20241115,0.92,N,303030,100,35 억,,11250486,N,N,0,N,00,N 20241125,161159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,981,8,2,0.82,54780876,55539,73.46,963,1010,963,1264,682,973,986.35,31.42,0,18840,1027,999,967,939,907,984,924,36,291,100,680,1,1,35745668,351,-5.98,2.16,12,0.16,-164.00,454.00,2450,20240311,-59.96,870,20241115,12.76,2450,-59.96,20240311,870,12.76,20241115,2450,-59.96,20240311,870,12.76,20241115,0.90,N,303030,100,35 억,,11231585,N,N,0,N,00,N 20241125,151223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,977,4,2,0.41,44048466,44569,58.95,963,1010,963,1264,682,973,988.32,31.42,0,16756,1027,999,967,939,907,984,924,36,291,100,680,1,1,35745668,349,-5.96,2.15,12,0.12,-164.00,454.00,2450,20240311,-60.12,870,20241115,12.30,2450,-60.12,20240311,870,12.30,20241115,2450,-60.12,20240311,870,12.30,20241115,0.90,N,303030,100,35 억,,11231585,N,N,0,N,00,N 20241125,141220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,15,2,1.54,40296819,40742,53.89,963,1010,963,1264,682,973,989.07,31.42,0,16666,1027,999,967,939,907,984,924,36,291,100,680,1,1,35745668,353,-6.02,2.18,12,0.11,-164.00,454.00,2450,20240311,-59.67,870,20241115,13.56,2450,-59.67,20240311,870,13.56,20241115,2450,-59.67,20240311,870,13.56,20241115,0.90,N,303030,100,35 억,,11231585,N,N,0,N,00,N diff --git a/303360/price/prices-20241101.csv b/303360/price/prices-20241101.csv index 8b7e53890047..e01b1e1414e1 100644 --- a/303360/price/prices-20241101.csv +++ b/303360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2695,60,2,2.28,23900505,9001,98.33,2650,2695,2630,3425,1845,2635,2655.32,0.06,0,-284,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,347,70.92,1.48,12,0.07,38.00,1827.00,3590,20240709,-24.93,2565,20241118,5.07,3590,-24.93,20240709,2565,5.07,20241118,3590,-24.93,20240709,2565,5.07,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N +20241126,151226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2680,45,2,1.71,21105790,7964,87.00,2650,2695,2630,3425,1845,2635,2650.15,0.06,0,-284,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,345,70.53,1.47,12,0.06,38.00,1827.00,3590,20240709,-25.35,2565,20241118,4.48,3590,-25.35,20240709,2565,4.48,20241118,3590,-25.35,20240709,2565,4.48,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N +20241126,141228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2640,5,2,0.19,10451130,3959,43.25,2650,2695,2630,3425,1845,2635,2639.84,0.06,0,-109,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,340,69.47,1.44,12,0.03,38.00,1827.00,3590,20240709,-26.46,2565,20241118,2.92,3590,-26.46,20240709,2565,2.92,20241118,3590,-26.46,20240709,2565,2.92,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N +20241126,131223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2640,5,2,0.19,8939195,3386,36.99,2650,2695,2630,3425,1845,2635,2640.05,0.06,0,-72,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,340,69.47,1.44,12,0.03,38.00,1827.00,3590,20240709,-26.46,2565,20241118,2.92,3590,-26.46,20240709,2565,2.92,20241118,3590,-26.46,20240709,2565,2.92,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N +20241126,121231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,0,3,0.00,7260640,2749,30.03,2650,2695,2635,3425,1845,2635,2641.19,0.06,0,-61,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,339,69.34,1.44,12,0.02,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N +20241126,111234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2645,10,2,0.38,4751245,1797,19.63,2650,2695,2635,3425,1845,2635,2643.99,0.06,0,-61,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,341,69.61,1.45,12,0.01,38.00,1827.00,3590,20240709,-26.32,2565,20241118,3.12,3590,-26.32,20240709,2565,3.12,20241118,3590,-26.32,20240709,2565,3.12,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N +20241126,101244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2665,30,2,1.14,4364550,1651,18.04,2650,2695,2635,3425,1845,2635,2643.58,0.06,0,-53,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,343,70.13,1.46,12,0.01,38.00,1827.00,3590,20240709,-25.77,2565,20241118,3.90,3590,-25.77,20240709,2565,3.90,20241118,3590,-25.77,20240709,2565,3.90,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N +20241126,091231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,0,3,0.00,1599535,607,6.63,2650,2650,2635,3425,1845,2635,2635.15,0.06,0,0,2761,2697,2646,2582,2531,2730,2615,64,790,500,1840,5,1,12877215,339,69.34,1.44,12,0.00,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.19,N,303360,500,64 억,,7566,N,N,0,N,00,N 20241125,161159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,20,2,0.76,22577665,8554,43.57,2595,2710,2595,3395,1835,2615,2639.43,0.06,0,22,2718,2666,2623,2571,2528,2645,2550,64,780,500,1830,5,1,12877215,339,69.34,1.44,12,0.07,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.21,N,303360,500,64 억,,7324,N,N,0,N,00,N 20241125,151223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,20,2,0.76,20862840,7903,40.26,2595,2710,2595,3395,1835,2615,2639.86,0.06,0,31,2718,2666,2623,2571,2528,2645,2550,64,780,500,1830,5,1,12877215,339,69.34,1.44,12,0.06,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.21,N,303360,500,64 억,,7324,N,N,0,N,00,N 20241125,141220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2650,35,2,1.34,17100960,6473,32.97,2595,2710,2595,3395,1835,2615,2641.89,0.06,0,-93,2718,2666,2623,2571,2528,2645,2550,64,780,500,1830,5,1,12877215,341,69.74,1.45,12,0.05,38.00,1827.00,3590,20240709,-26.18,2565,20241118,3.31,3590,-26.18,20240709,2565,3.31,20241118,3590,-26.18,20240709,2565,3.31,20241118,0.21,N,303360,500,64 억,,7324,N,N,0,N,00,N diff --git a/303530/price/prices-20241101.csv b/303530/price/prices-20241101.csv index f13b6d61a9a5..0ec6136528ca 100644 --- a/303530/price/prices-20241101.csv +++ b/303530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,-130,5,-1.85,85936510,12390,68.24,7020,7030,6870,9150,4930,7040,6935.96,0.37,0,569,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,507,49.36,1.20,12,0.17,140.00,5750.00,17560,20240220,-60.65,6430,20240805,7.47,17560,-60.65,20240220,6430,7.47,20240805,17560,-60.65,20240220,6430,7.47,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N +20241126,151227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,-80,5,-1.14,79942070,11524,63.47,7020,7030,6870,9150,4930,7040,6937.01,0.37,0,604,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,511,49.71,1.21,12,0.16,140.00,5750.00,17560,20240220,-60.36,6430,20240805,8.24,17560,-60.36,20240220,6430,8.24,20240805,17560,-60.36,20240220,6430,8.24,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N +20241126,141228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6970,-70,5,-0.99,68494360,9874,54.38,7020,7030,6870,9150,4930,7040,6936.84,0.37,0,212,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,512,49.79,1.21,12,0.13,140.00,5750.00,17560,20240220,-60.31,6430,20240805,8.40,17560,-60.31,20240220,6430,8.40,20240805,17560,-60.31,20240220,6430,8.40,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N +20241126,131223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,-90,5,-1.28,64062330,9238,50.88,7020,7030,6870,9150,4930,7040,6934.65,0.37,0,464,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,510,49.64,1.21,12,0.13,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N +20241126,121231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,-90,5,-1.28,59843050,8629,47.53,7020,7030,6870,9150,4930,7040,6935.11,0.37,0,337,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,510,49.64,1.21,12,0.12,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N +20241126,111234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6900,-140,5,-1.99,39834660,5742,31.63,7020,7030,6870,9150,4930,7040,6937.42,0.37,0,323,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,506,49.29,1.20,12,0.08,140.00,5750.00,17560,20240220,-60.71,6430,20240805,7.31,17560,-60.71,20240220,6430,7.31,20240805,17560,-60.71,20240220,6430,7.31,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N +20241126,101244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,-90,5,-1.28,18997520,2729,15.03,7020,7030,6900,9150,4930,7040,6961.35,0.37,0,-267,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,510,49.64,1.21,12,0.04,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N +20241126,091232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7020,-20,5,-0.28,1139310,163,0.90,7020,7020,6970,9150,4930,7040,6989.63,0.37,0,-42,7160,7100,6990,6930,6820,7130,6960,37,2110,500,4500,10,1,7339299,515,50.14,1.22,12,0.00,140.00,5750.00,17560,20240220,-60.02,6430,20240805,9.18,17560,-60.02,20240220,6430,9.18,20240805,17560,-60.02,20240220,6430,9.18,20240805,2.72,N,303530,500,36 억,,27152,N,N,0,N,00,N 20241125,161159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7040,170,2,2.47,126886740,18156,246.65,6880,7050,6880,8930,4810,6870,6988.64,0.30,0,4873,7070,6970,6870,6770,6670,7020,6820,37,2060,500,4390,10,1,7339299,517,50.29,1.22,12,0.25,140.00,5750.00,17560,20240220,-59.91,6430,20240805,9.49,17560,-59.91,20240220,6430,9.49,20240805,17560,-59.91,20240220,6430,9.49,20240805,2.73,N,303530,500,36 억,,22349,N,N,0,N,00,N 20241125,151223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6990,120,2,1.75,110201900,15774,214.29,6880,7050,6880,8930,4810,6870,6986.30,0.30,0,4367,7070,6970,6870,6770,6670,7020,6820,37,2060,500,4390,10,1,7339299,513,49.93,1.22,12,0.21,140.00,5750.00,17560,20240220,-60.19,6430,20240805,8.71,17560,-60.19,20240220,6430,8.71,20240805,17560,-60.19,20240220,6430,8.71,20240805,2.73,N,303530,500,36 억,,22349,N,N,0,N,00,N 20241125,141220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6990,120,2,1.75,105379030,15080,204.86,6880,7050,6880,8930,4810,6870,6988.00,0.30,0,4169,7070,6970,6870,6770,6670,7020,6820,37,2060,500,4390,10,1,7339299,513,49.93,1.22,12,0.21,140.00,5750.00,17560,20240220,-60.19,6430,20240805,8.71,17560,-60.19,20240220,6430,8.71,20240805,17560,-60.19,20240220,6430,8.71,20240805,2.73,N,303530,500,36 억,,22349,N,N,0,N,00,N diff --git a/304100/price/prices-20241101.csv b/304100/price/prices-20241101.csv index e1fc77f21b60..23dfe3c72eae 100644 --- a/304100/price/prices-20241101.csv +++ b/304100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25900,1300,2,5.28,26462485250,1036581,113.41,24750,26200,24350,31950,17250,24600,25528.27,1.31,0,-63328,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,3142,-33.29,4.29,12,8.55,-778.00,6033.00,35900,20240108,-27.86,12340,20240805,109.89,35900,-27.86,20240108,12340,109.89,20240805,35900,-27.86,20240108,12340,109.89,20240805,0.73,N,304100,500,60 억,,159408,N,N,648,N,00,N +20241126,151227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25700,1100,2,4.47,25758653250,1009352,110.44,24750,26200,24350,31950,17250,24600,25520.23,1.31,0,-64193,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,3118,-33.03,4.26,12,8.32,-778.00,6033.00,35900,20240108,-28.41,12340,20240805,108.27,35900,-28.41,20240108,12340,108.27,20240805,35900,-28.41,20240108,12340,108.27,20240805,0.73,N,304100,500,60 억,,159408,N,N,1,N,00,N +20241126,141229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25700,1100,2,4.47,24213324650,949241,103.86,24750,26200,24350,31950,17250,24600,25508.34,1.31,0,-64125,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,3118,-33.03,4.26,12,7.83,-778.00,6033.00,35900,20240108,-28.41,12340,20240805,108.27,35900,-28.41,20240108,12340,108.27,20240805,35900,-28.41,20240108,12340,108.27,20240805,0.73,N,304100,500,60 억,,159408,N,N,1,N,00,N +20241126,131223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25150,550,2,2.24,22430738550,878922,96.16,24750,26200,24350,31950,17250,24600,25521.01,1.31,0,-56015,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,3051,-32.33,4.17,12,7.25,-778.00,6033.00,35900,20240108,-29.94,12340,20240805,103.81,35900,-29.94,20240108,12340,103.81,20240805,35900,-29.94,20240108,12340,103.81,20240805,0.73,N,304100,500,60 억,,159408,N,N,1,N,00,N +20241126,121231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25800,1200,2,4.88,19881077300,779429,85.28,24750,26200,24350,31950,17250,24600,25507.54,1.31,0,-61230,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,3130,-33.16,4.28,12,6.43,-778.00,6033.00,35900,20240108,-28.13,12340,20240805,109.08,35900,-28.13,20240108,12340,109.08,20240805,35900,-28.13,20240108,12340,109.08,20240805,0.73,N,304100,500,60 억,,159408,N,N,1,N,00,N +20241126,111234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25850,1250,2,5.08,17617689550,692230,75.74,24750,26200,24350,31950,17250,24600,25450.95,1.31,0,-50832,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,3136,-33.23,4.28,12,5.71,-778.00,6033.00,35900,20240108,-27.99,12340,20240805,109.48,35900,-27.99,20240108,12340,109.48,20240805,35900,-27.99,20240108,12340,109.48,20240805,0.73,N,304100,500,60 억,,159408,N,N,1,N,00,N +20241126,101244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25350,750,2,3.05,14321847900,564313,61.74,24750,26200,24350,31950,17250,24600,25379.62,1.31,0,-45505,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,3075,-32.58,4.20,12,4.65,-778.00,6033.00,35900,20240108,-29.39,12340,20240805,105.43,35900,-29.39,20240108,12340,105.43,20240805,35900,-29.39,20240108,12340,105.43,20240805,0.73,N,304100,500,60 억,,159408,N,N,1,N,00,N +20241126,091232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24700,100,2,0.41,1936158600,78665,8.61,24750,24850,24350,31950,17250,24600,24612.75,1.31,0,-6156,25966,25282,24016,23332,22066,25625,23675,61,7350,500,17220,50,1,12130568,2996,-31.75,4.09,12,0.65,-778.00,6033.00,35900,20240108,-31.20,12340,20240805,100.16,35900,-31.20,20240108,12340,100.16,20240805,35900,-31.20,20240108,12340,100.16,20240805,0.73,N,304100,500,60 억,,159408,N,N,1,N,00,N 20241125,161200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24600,1600,2,6.96,21496003400,907823,60.08,23550,24700,22750,29900,16100,23000,23675.96,1.92,0,-50737,26166,24582,22416,20832,18666,25375,21625,61,6900,500,16100,50,1,12130568,2984,-31.62,4.08,12,7.48,-778.00,6033.00,35900,20240108,-31.48,12340,20240805,99.35,35900,-31.48,20240108,12340,99.35,20240805,35900,-31.48,20240108,12340,99.35,20240805,0.71,N,304100,500,60 억,,233008,N,N,1,N,00,N 20241125,151224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24500,1500,2,6.52,20747124950,877304,58.06,23550,24700,22750,29900,16100,23000,23648.73,1.92,0,-45803,26166,24582,22416,20832,18666,25375,21625,61,6900,500,16100,50,1,12130568,2972,-31.49,4.06,12,7.23,-778.00,6033.00,35900,20240108,-31.75,12340,20240805,98.54,35900,-31.75,20240108,12340,98.54,20240805,35900,-31.75,20240108,12340,98.54,20240805,0.71,N,304100,500,60 억,,233008,N,N,6,N,00,N 20241125,141220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24150,1150,2,5.00,14341505850,614873,40.70,23550,24150,22750,29900,16100,23000,23324.34,1.92,0,-27700,26166,24582,22416,20832,18666,25375,21625,61,6900,500,16100,50,1,12130568,2930,-31.04,4.00,12,5.07,-778.00,6033.00,35900,20240108,-32.73,12340,20240805,95.71,35900,-32.73,20240108,12340,95.71,20240805,35900,-32.73,20240108,12340,95.71,20240805,0.71,N,304100,500,60 억,,233008,N,N,6,N,00,N diff --git a/304360/price/prices-20241101.csv b/304360/price/prices-20241101.csv index bb6972052564..e6138e9c5969 100644 --- a/304360/price/prices-20241101.csv +++ b/304360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21650,200,2,0.93,4215763900,192997,68.77,21950,22900,21200,27850,15050,21450,21843.90,0.62,0,-31357,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2543,-31.47,35.43,12,1.64,-688.00,611.00,51600,20240625,-58.04,7090,20231120,205.36,51600,-58.04,20240625,7800,177.56,20240126,51600,-58.04,20240625,7150,202.80,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N +20241126,151227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21700,250,2,1.17,4121329850,188638,67.22,21950,22900,21200,27850,15050,21450,21847.82,0.62,0,-30482,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2549,-31.54,35.52,12,1.61,-688.00,611.00,51600,20240625,-57.95,7090,20231120,206.06,51600,-57.95,20240625,7800,178.21,20240126,51600,-57.95,20240625,7150,203.50,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N +20241126,141229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21350,-100,5,-0.47,3814583550,174448,62.16,21950,22900,21200,27850,15050,21450,21866.59,0.62,0,-31126,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2508,-31.03,34.94,12,1.49,-688.00,611.00,51600,20240625,-58.62,7090,20231120,201.13,51600,-58.62,20240625,7800,173.72,20240126,51600,-58.62,20240625,7150,198.60,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N +20241126,131224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21300,-150,5,-0.70,3592047400,164051,58.46,21950,22900,21200,27850,15050,21450,21895.92,0.62,0,-29195,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2502,-30.96,34.86,12,1.40,-688.00,611.00,51600,20240625,-58.72,7090,20231120,200.42,51600,-58.72,20240625,7800,173.08,20240126,51600,-58.72,20240625,7150,197.90,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N +20241126,121231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21600,150,2,0.70,3302761400,150513,53.63,21950,22900,21200,27850,15050,21450,21943.36,0.62,0,-25805,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2537,-31.40,35.35,12,1.28,-688.00,611.00,51600,20240625,-58.14,7090,20231120,204.65,51600,-58.14,20240625,7800,176.92,20240126,51600,-58.14,20240625,7150,202.10,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N +20241126,111235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21500,50,2,0.23,3088899700,140590,50.10,21950,22900,21200,27850,15050,21450,21970.98,0.62,0,-25422,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2525,-31.25,35.19,12,1.20,-688.00,611.00,51600,20240625,-58.33,7090,20231120,203.24,51600,-58.33,20240625,7800,175.64,20240126,51600,-58.33,20240625,7150,200.70,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N +20241126,101245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21750,300,2,1.40,2791850000,126916,45.22,21950,22900,21200,27850,15050,21450,21997.62,0.62,0,-22738,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2555,-31.61,35.60,12,1.08,-688.00,611.00,51600,20240625,-57.85,7090,20231120,206.77,51600,-57.85,20240625,7800,178.85,20240126,51600,-57.85,20240625,7150,204.20,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N +20241126,091232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,1100,2,5.13,1181581800,52776,18.81,21950,22900,21700,27850,15050,21450,22388.62,0.62,0,-8785,23250,22350,21850,20950,20450,22100,20700,59,6400,500,13290,50,1,11745796,2649,-32.78,36.91,12,0.45,-688.00,611.00,51600,20240625,-56.30,7090,20231120,218.05,51600,-56.30,20240625,7800,189.10,20240126,51600,-56.30,20240625,7150,215.38,20231204,0.00,N,304360,500,58 억,,73024,N,N,0,N,00,N 20241125,161200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21450,-1250,5,-5.51,6025954150,275486,35.27,22550,22750,21350,29500,15900,22700,21874.73,0.75,0,-15321,26366,24532,22116,20282,17866,25450,21200,59,6800,500,14070,50,1,11745796,2519,-31.18,35.11,12,2.35,-688.00,611.00,51600,20240625,-58.43,7090,20231120,202.54,51600,-58.43,20240625,7800,175.00,20240126,51600,-58.43,20240625,7150,200.00,20231204,0.00,N,304360,500,58 억,,88062,N,N,0,N,00,N 20241125,151224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21450,-1250,5,-5.51,5708331650,260678,33.37,22550,22750,21400,29500,15900,22700,21898.02,0.75,0,-14428,26366,24532,22116,20282,17866,25450,21200,59,6800,500,14070,50,1,11745796,2519,-31.18,35.11,12,2.22,-688.00,611.00,51600,20240625,-58.43,7090,20231120,202.54,51600,-58.43,20240625,7800,175.00,20240126,51600,-58.43,20240625,7150,200.00,20231204,0.00,N,304360,500,58 억,,88062,N,N,0,N,00,N 20241125,141221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21700,-1000,5,-4.41,4965854050,226184,28.96,22550,22750,21400,29500,15900,22700,21954.93,0.75,0,-7369,26366,24532,22116,20282,17866,25450,21200,59,6800,500,14070,50,1,11745796,2549,-31.54,35.52,12,1.93,-688.00,611.00,51600,20240625,-57.95,7090,20231120,206.06,51600,-57.95,20240625,7800,178.21,20240126,51600,-57.95,20240625,7150,203.50,20231204,0.00,N,304360,500,58 억,,88062,N,N,0,N,00,N diff --git a/304840/price/prices-20241101.csv b/304840/price/prices-20241101.csv index b296295c6002..614ec365433b 100644 --- a/304840/price/prices-20241101.csv +++ b/304840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,95,2,2.58,554320195,150125,122.06,3650,3785,3615,4790,2580,3685,3692.27,0.31,0,10825,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,797,-4.06,4.29,12,0.71,-930.00,881.00,6090,20241030,-37.93,2590,20240513,45.95,6090,-37.93,20241030,2590,45.95,20240513,6090,-37.93,20241030,2590,45.95,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N +20241126,151228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3785,100,2,2.71,538292465,145879,118.61,3650,3785,3615,4790,2580,3685,3689.99,0.31,0,12631,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,798,-4.07,4.30,12,0.69,-930.00,881.00,6090,20241030,-37.85,2590,20240513,46.14,6090,-37.85,20241030,2590,46.14,20240513,6090,-37.85,20241030,2590,46.14,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N +20241126,141229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,30,2,0.81,437661620,119041,96.79,3650,3750,3615,4790,2580,3685,3676.56,0.31,0,4205,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,783,-3.99,4.22,12,0.56,-930.00,881.00,6090,20241030,-39.00,2590,20240513,43.44,6090,-39.00,20241030,2590,43.44,20240513,6090,-39.00,20241030,2590,43.44,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N +20241126,131224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,35,2,0.95,388367215,105764,86.00,3650,3750,3615,4790,2580,3685,3672.02,0.31,0,8224,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,785,-4.00,4.22,12,0.50,-930.00,881.00,6090,20241030,-38.92,2590,20240513,43.63,6090,-38.92,20241030,2590,43.63,20240513,6090,-38.92,20241030,2590,43.63,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N +20241126,121232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,35,2,0.95,333849370,91150,74.11,3650,3750,3615,4790,2580,3685,3662.64,0.31,0,10311,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,785,-4.00,4.22,12,0.43,-930.00,881.00,6090,20241030,-38.92,2590,20240513,43.63,6090,-38.92,20241030,2590,43.63,20240513,6090,-38.92,20241030,2590,43.63,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N +20241126,111235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,30,2,0.81,271658555,74422,60.51,3650,3740,3615,4790,2580,3685,3650.25,0.31,0,9411,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,783,-3.99,4.22,12,0.35,-930.00,881.00,6090,20241030,-39.00,2590,20240513,43.44,6090,-39.00,20241030,2590,43.44,20240513,6090,-39.00,20241030,2590,43.44,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N +20241126,101245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,-55,5,-1.49,132662325,36376,29.58,3650,3740,3620,4790,2580,3685,3646.97,0.31,0,-3360,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,766,-3.90,4.12,12,0.17,-930.00,881.00,6090,20241030,-40.39,2590,20240513,40.15,6090,-40.39,20241030,2590,40.15,20240513,6090,-40.39,20241030,2590,40.15,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N +20241126,091233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3695,10,2,0.27,37216850,10151,8.25,3650,3740,3620,4790,2580,3685,3666.32,0.31,0,545,3791,3737,3641,3587,3491,3765,3615,105,1105,500,2500,5,1,21089464,779,-3.97,4.19,12,0.05,-930.00,881.00,6090,20241030,-39.33,2590,20240513,42.66,6090,-39.33,20241030,2590,42.66,20240513,6090,-39.33,20241030,2590,42.66,20240513,0.00,N,304840,500,105 억,,64577,N,N,0,N,00,N 20241125,161200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,155,2,4.39,445834720,122302,67.96,3545,3695,3545,4585,2475,3530,3645.33,0.12,0,38173,3763,3646,3583,3466,3403,3615,3435,105,1055,500,2400,5,1,21089464,777,-3.96,4.18,12,0.58,-930.00,881.00,6090,20241030,-39.49,2590,20240513,42.28,6090,-39.49,20241030,2590,42.28,20240513,6090,-39.49,20241030,2590,42.28,20240513,0.00,N,304840,500,105 억,,26355,N,N,0,N,00,N 20241125,151224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,140,2,3.97,431870765,118496,65.84,3545,3695,3545,4585,2475,3530,3644.60,0.12,0,37778,3763,3646,3583,3466,3403,3615,3435,105,1055,500,2400,5,1,21089464,774,-3.95,4.17,12,0.56,-930.00,881.00,6090,20241030,-39.74,2590,20240513,41.70,6090,-39.74,20241030,2590,41.70,20240513,6090,-39.74,20241030,2590,41.70,20240513,0.00,N,304840,500,105 억,,26355,N,N,0,N,00,N 20241125,141221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,155,2,4.39,410078665,112562,62.55,3545,3695,3545,4585,2475,3530,3643.14,0.12,0,37336,3763,3646,3583,3466,3403,3615,3435,105,1055,500,2400,5,1,21089464,777,-3.96,4.18,12,0.53,-930.00,881.00,6090,20241030,-39.49,2590,20240513,42.28,6090,-39.49,20241030,2590,42.28,20240513,6090,-39.49,20241030,2590,42.28,20240513,0.00,N,304840,500,105 억,,26355,N,N,0,N,00,N diff --git a/305090/price/prices-20241101.csv b/305090/price/prices-20241101.csv index 723eea073483..d694fc777710 100644 --- a/305090/price/prices-20241101.csv +++ b/305090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12870,-620,5,-4.60,2875697550,222597,79.36,13500,13630,12570,17530,9450,13490,12918.86,1.74,0,-37741,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2136,338.68,23.19,12,1.34,38.00,555.00,16190,20240923,-20.51,4880,20240308,163.73,16190,-20.51,20240923,4880,163.73,20240308,16190,-20.51,20240923,4880,163.73,20240308,0.11,N,305090,500,82 억,,289476,N,N,184,N,00,N +20241126,151228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12770,-720,5,-5.34,2766310810,214065,76.32,13500,13630,12570,17530,9450,13490,12922.76,1.74,0,-32136,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2119,336.05,23.01,12,1.29,38.00,555.00,16190,20240923,-21.12,4880,20240308,161.68,16190,-21.12,20240923,4880,161.68,20240308,16190,-21.12,20240923,4880,161.68,20240308,0.11,N,305090,500,82 억,,289476,N,N,104,N,00,N +20241126,141229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12980,-510,5,-3.78,2291653220,176742,63.01,13500,13630,12580,17530,9450,13490,12966.09,1.74,0,-42660,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2154,341.58,23.39,12,1.07,38.00,555.00,16190,20240923,-19.83,4880,20240308,165.98,16190,-19.83,20240923,4880,165.98,20240308,16190,-19.83,20240923,4880,165.98,20240308,0.11,N,305090,500,82 억,,289476,N,N,104,N,00,N +20241126,131224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12600,-890,5,-6.60,2053856270,158085,56.36,13500,13630,12600,17530,9450,13490,12992.10,1.74,0,-40471,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2091,331.58,22.70,12,0.95,38.00,555.00,16190,20240923,-22.17,4880,20240308,158.20,16190,-22.17,20240923,4880,158.20,20240308,16190,-22.17,20240923,4880,158.20,20240308,0.11,N,305090,500,82 억,,289476,N,N,104,N,00,N +20241126,121232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12720,-770,5,-5.71,1780348440,136437,48.64,13500,13630,12650,17530,9450,13490,13048.87,1.74,0,-33202,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2111,334.74,22.92,12,0.82,38.00,555.00,16190,20240923,-21.43,4880,20240308,160.66,16190,-21.43,20240923,4880,160.66,20240308,16190,-21.43,20240923,4880,160.66,20240308,0.11,N,305090,500,82 억,,289476,N,N,104,N,00,N +20241126,111235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13050,-440,5,-3.26,890367100,67202,23.96,13500,13630,13050,17530,9450,13490,13249.12,1.74,0,-13759,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2166,343.42,23.51,12,0.40,38.00,555.00,16190,20240923,-19.39,4880,20240308,167.42,16190,-19.39,20240923,4880,167.42,20240308,16190,-19.39,20240923,4880,167.42,20240308,0.11,N,305090,500,82 억,,289476,N,N,104,N,00,N +20241126,101245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13150,-340,5,-2.52,433031640,32593,11.62,13500,13630,13120,17530,9450,13490,13286.03,1.74,0,-6402,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2182,346.05,23.69,12,0.20,38.00,555.00,16190,20240923,-18.78,4880,20240308,169.47,16190,-18.78,20240923,4880,169.47,20240308,16190,-18.78,20240923,4880,169.47,20240308,0.11,N,305090,500,82 억,,289476,N,N,104,N,00,N +20241126,091233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13600,110,2,0.82,80070360,5925,2.11,13500,13630,13380,17530,9450,13490,13513.98,1.74,0,-1561,14076,13782,13286,12992,12496,13930,13140,83,4040,500,9440,10,1,16594890,2257,357.89,24.50,12,0.04,38.00,555.00,16190,20240923,-16.00,4880,20240308,178.69,16190,-16.00,20240923,4880,178.69,20240308,16190,-16.00,20240923,4880,178.69,20240308,0.11,N,305090,500,82 억,,289476,N,N,104,N,00,N 20241125,161201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13490,220,2,1.66,3709203930,280374,89.11,13290,13580,12790,17250,9290,13270,13229.45,1.75,0,523,14536,13902,13526,12892,12516,13715,12705,83,3980,500,9280,10,1,16594890,2239,355.00,24.31,12,1.69,38.00,555.00,16190,20240923,-16.68,4880,20240308,176.43,16190,-16.68,20240923,4880,176.43,20240308,16190,-16.68,20240923,4880,176.43,20240308,0.11,N,305090,500,82 억,,289665,N,N,104,N,00,N 20241125,151225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13480,210,2,1.58,3017562400,228572,72.65,13290,13580,12790,17250,9290,13270,13201.80,1.75,0,-14825,14536,13902,13526,12892,12516,13715,12705,83,3980,500,9280,10,1,16594890,2237,354.74,24.29,12,1.38,38.00,555.00,16190,20240923,-16.74,4880,20240308,176.23,16190,-16.74,20240923,4880,176.23,20240308,16190,-16.74,20240923,4880,176.23,20240308,0.11,N,305090,500,82 억,,289665,N,N,811,N,00,N 20241125,141221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13510,240,2,1.81,2698711280,205019,65.16,13290,13580,12790,17250,9290,13270,13163.22,1.75,0,-8895,14536,13902,13526,12892,12516,13715,12705,83,3980,500,9280,10,1,16594890,2242,355.53,24.34,12,1.24,38.00,555.00,16190,20240923,-16.55,4880,20240308,176.84,16190,-16.55,20240923,4880,176.84,20240308,16190,-16.55,20240923,4880,176.84,20240308,0.11,N,305090,500,82 억,,289665,N,N,811,N,00,N diff --git a/306040/price/prices-20241101.csv b/306040/price/prices-20241101.csv index c1c599157602..07ef5cce156d 100644 --- a/306040/price/prices-20241101.csv +++ b/306040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5160,10,2,0.19,70682630,13767,79.29,5140,5260,5080,6690,3610,5150,5134.16,1.82,0,-121,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,509,3.88,0.37,12,0.14,1330.00,14073.00,10130,20231221,-49.06,4875,20241115,5.85,9530,-45.86,20240102,4875,5.85,20241115,10130,-49.06,20231221,4875,5.85,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N +20241126,151228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,20,2,0.39,70129950,13660,78.68,5140,5260,5080,6690,3610,5150,5133.96,1.82,0,-41,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,510,3.89,0.37,12,0.14,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N +20241126,141230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,0,3,0.00,58287030,11347,65.36,5140,5260,5090,6690,3610,5150,5136.78,1.82,0,-76,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,508,3.87,0.37,12,0.12,1330.00,14073.00,10130,20231221,-49.16,4875,20241115,5.64,9530,-45.96,20240102,4875,5.64,20241115,10130,-49.16,20231221,4875,5.64,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N +20241126,131225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,20,2,0.39,51604110,10043,57.84,5140,5260,5090,6690,3610,5150,5138.32,1.82,0,-92,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,510,3.89,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N +20241126,121232,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5140,-10,5,-0.19,43170410,8403,48.40,5140,5260,5090,6690,3610,5150,5137.50,1.82,0,-83,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,507,3.86,0.37,12,0.09,1330.00,14073.00,10130,20231221,-49.26,4875,20241115,5.44,9530,-46.07,20240102,4875,5.44,20241115,10130,-49.26,20231221,4875,5.44,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N +20241126,111235,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,20,2,0.39,32117090,6255,36.03,5140,5260,5090,6690,3610,5150,5134.63,1.82,0,-98,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,510,3.89,0.37,12,0.06,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N +20241126,101246,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,20,2,0.39,26506220,5165,29.75,5140,5260,5090,6690,3610,5150,5131.89,1.82,0,-114,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,510,3.89,0.37,12,0.05,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N +20241126,091233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,50,2,0.97,7645590,1488,8.57,5140,5260,5090,6690,3610,5150,5138.17,1.82,0,47,5303,5226,5083,5006,4863,5265,5045,49,1540,500,3700,10,1,9865828,513,3.91,0.37,12,0.02,1330.00,14073.00,10130,20231221,-48.67,4875,20241115,6.67,9530,-45.44,20240102,4875,6.67,20241115,10130,-48.67,20231221,4875,6.67,20241115,1.55,N,306040,500,49 억,,179425,N,N,0,N,00,N 20241125,161201,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,190,2,3.83,87569275,17361,250.59,4940,5160,4940,6440,3475,4960,5044.02,1.80,0,2261,5136,5047,4991,4902,4846,5092,4947,49,1480,500,3570,10,1,9865828,508,3.87,0.37,12,0.18,1330.00,14073.00,10130,20231221,-49.16,4875,20241115,5.64,9530,-45.96,20240102,4875,5.64,20241115,10130,-49.16,20231221,4875,5.64,20241115,1.60,N,306040,500,49 억,,177165,N,N,0,N,00,N 20241125,151225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,190,2,3.83,86465635,17146,247.49,4940,5160,4940,6440,3475,4960,5042.90,1.80,0,2419,5136,5047,4991,4902,4846,5092,4947,49,1480,500,3570,10,1,9865828,508,3.87,0.37,12,0.17,1330.00,14073.00,10130,20231221,-49.16,4875,20241115,5.64,9530,-45.96,20240102,4875,5.64,20241115,10130,-49.16,20231221,4875,5.64,20241115,1.60,N,306040,500,49 억,,177165,N,N,0,N,00,N 20241125,141222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5070,110,2,2.22,60106055,11965,172.70,4940,5140,4940,6440,3475,4960,5023.49,1.80,0,1681,5136,5047,4991,4902,4846,5092,4947,49,1480,500,3570,10,1,9865828,500,3.81,0.36,12,0.12,1330.00,14073.00,10130,20231221,-49.95,4875,20241115,4.00,9530,-46.80,20240102,4875,4.00,20241115,10130,-49.95,20231221,4875,4.00,20241115,1.60,N,306040,500,49 억,,177165,N,N,0,N,00,N diff --git a/306200/price/prices-20241101.csv b/306200/price/prices-20241101.csv index 9b5eb58b8edf..0623e435907e 100644 --- a/306200/price/prices-20241101.csv +++ b/306200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161216,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,118400,1100,2,0.94,650351200,5495,194.58,118600,119400,116800,152400,82200,117300,118353.31,6.55,0,-518,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3358,1.78,0.34,12,0.19,66578.00,352482.00,145700,20240605,-18.74,108100,20241115,9.53,145700,-18.74,20240605,108100,9.53,20241115,145700,-18.74,20240605,108100,9.53,20241115,0.57,N,306200,5000,141 억,,185787,N,N,3,N,00,N +20241126,151229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,119000,1700,2,1.45,608498400,5143,182.12,118600,119400,116800,152400,82200,117300,118315.85,6.55,0,-520,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3375,1.79,0.34,12,0.18,66578.00,352482.00,145700,20240605,-18.33,108100,20241115,10.08,145700,-18.33,20240605,108100,10.08,20241115,145700,-18.33,20240605,108100,10.08,20241115,0.57,N,306200,5000,141 억,,185787,N,N,1,N,00,N +20241126,141230,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117800,500,2,0.43,514817500,4353,154.14,118600,119400,116800,152400,82200,117300,118267.29,6.55,0,-460,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3341,1.77,0.33,12,0.15,66578.00,352482.00,145700,20240605,-19.15,108100,20241115,8.97,145700,-19.15,20240605,108100,8.97,20241115,145700,-19.15,20240605,108100,8.97,20241115,0.57,N,306200,5000,141 억,,185787,N,N,1,N,00,N +20241126,131225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,118400,1100,2,0.94,465195600,3933,139.27,118600,119400,116800,152400,82200,117300,118280.09,6.55,0,-413,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3358,1.78,0.34,12,0.14,66578.00,352482.00,145700,20240605,-18.74,108100,20241115,9.53,145700,-18.74,20240605,108100,9.53,20241115,145700,-18.74,20240605,108100,9.53,20241115,0.57,N,306200,5000,141 억,,185787,N,N,1,N,00,N +20241126,121233,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,118700,1400,2,1.19,429585000,3632,128.61,118600,119400,116800,152400,82200,117300,118277.81,6.55,0,-352,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3367,1.78,0.34,12,0.13,66578.00,352482.00,145700,20240605,-18.53,108100,20241115,9.81,145700,-18.53,20240605,108100,9.81,20241115,145700,-18.53,20240605,108100,9.81,20241115,0.57,N,306200,5000,141 억,,185787,N,N,1,N,00,N +20241126,111236,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,118500,1200,2,1.02,379262600,3208,113.60,118600,119400,116800,152400,82200,117300,118224.00,6.55,0,-419,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3361,1.78,0.34,12,0.11,66578.00,352482.00,145700,20240605,-18.67,108100,20241115,9.62,145700,-18.67,20240605,108100,9.62,20241115,145700,-18.67,20240605,108100,9.62,20241115,0.57,N,306200,5000,141 억,,185787,N,N,1,N,00,N +20241126,101246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,118100,800,2,0.68,254354400,2154,76.27,118600,119400,116800,152400,82200,117300,118084.68,6.55,0,-361,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3350,1.77,0.34,12,0.08,66578.00,352482.00,145700,20240605,-18.94,108100,20241115,9.25,145700,-18.94,20240605,108100,9.25,20241115,145700,-18.94,20240605,108100,9.25,20241115,0.57,N,306200,5000,141 억,,185787,N,N,1,N,00,N +20241126,091234,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117600,300,2,0.26,106167900,891,31.55,118600,119400,117500,152400,82200,117300,119155.89,6.55,0,-797,120500,118900,117900,116300,115300,119700,117100,142,35100,5000,89140,100,1,2836300,3335,1.77,0.33,12,0.03,66578.00,352482.00,145700,20240605,-19.29,108100,20241115,8.79,145700,-19.29,20240605,108100,8.79,20241115,145700,-19.29,20240605,108100,8.79,20241115,0.57,N,306200,5000,141 억,,185787,N,N,1,N,00,N 20241125,161201,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117300,400,2,0.34,331129100,2804,80.48,116900,119500,116900,151900,81900,116900,118096.81,6.56,0,-82,119500,118200,116600,115300,113700,118850,115950,142,35000,5000,88840,100,1,2836300,3327,1.76,0.33,12,0.10,66578.00,352482.00,145700,20240605,-19.49,108100,20241115,8.51,145700,-19.49,20240605,108100,8.51,20241115,145700,-19.49,20240605,108100,8.51,20241115,0.57,N,306200,5000,141 억,,185962,N,N,1,N,00,N 20241125,151225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117300,400,2,0.34,319879600,2708,77.73,116900,119500,116900,151900,81900,116900,118123.93,6.56,0,-71,119500,118200,116600,115300,113700,118850,115950,142,35000,5000,88840,100,1,2836300,3327,1.76,0.33,12,0.10,66578.00,352482.00,145700,20240605,-19.49,108100,20241115,8.51,145700,-19.49,20240605,108100,8.51,20241115,145700,-19.49,20240605,108100,8.51,20241115,0.57,N,306200,5000,141 억,,185962,N,N,3,N,00,N 20241125,141222,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117900,1000,2,0.86,243520400,2058,59.07,116900,119500,116900,151900,81900,116900,118328.67,6.56,0,-6,119500,118200,116600,115300,113700,118850,115950,142,35000,5000,88840,100,1,2836300,3344,1.77,0.33,12,0.07,66578.00,352482.00,145700,20240605,-19.08,108100,20241115,9.07,145700,-19.08,20240605,108100,9.07,20241115,145700,-19.08,20240605,108100,9.07,20241115,0.57,N,306200,5000,141 억,,185962,N,N,3,N,00,N diff --git a/306620/price/prices-20241101.csv b/306620/price/prices-20241101.csv index f72b7f085da6..e3da018fba1a 100644 --- a/306620/price/prices-20241101.csv +++ b/306620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,435,2,21.07,27534733200,11411274,3056.30,2265,2590,2190,2680,1450,2065,2412.42,0.49,0,-196112,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,1077,-20.49,2.38,12,26.48,-122.00,1050.00,3420,20240430,-26.90,1672,20240909,49.52,3420,-26.90,20240430,1672,49.52,20240909,3420,-26.90,20240430,1672,49.52,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N +20241126,151229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,425,2,20.58,25782944815,10707340,2867.76,2265,2590,2190,2680,1450,2065,2407.97,0.49,0,-196510,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,1073,-20.41,2.37,12,24.85,-122.00,1050.00,3420,20240430,-27.19,1672,20240909,48.92,3420,-27.19,20240430,1672,48.92,20240909,3420,-27.19,20240430,1672,48.92,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N +20241126,141230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,175,2,8.47,6879579410,3015451,807.63,2265,2430,2190,2680,1450,2065,2281.44,0.49,0,-196613,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,965,-18.36,2.13,12,7.00,-122.00,1050.00,3420,20240430,-34.50,1672,20240909,33.97,3420,-34.50,20240430,1672,33.97,20240909,3420,-34.50,20240430,1672,33.97,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N +20241126,131225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,160,2,7.75,6473362620,2834228,759.10,2265,2430,2190,2680,1450,2065,2284.00,0.49,0,-193662,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,959,-18.24,2.12,12,6.58,-122.00,1050.00,3420,20240430,-34.94,1672,20240909,33.07,3420,-34.94,20240430,1672,33.07,20240909,3420,-34.94,20240430,1672,33.07,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N +20241126,121233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,150,2,7.26,6312001665,2761667,739.66,2265,2430,2190,2680,1450,2065,2285.58,0.49,0,-182798,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,954,-18.16,2.11,12,6.41,-122.00,1050.00,3420,20240430,-35.23,1672,20240909,32.48,3420,-35.23,20240430,1672,32.48,20240909,3420,-35.23,20240430,1672,32.48,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N +20241126,111236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,145,2,7.02,6064791040,2649587,709.64,2265,2430,2205,2680,1450,2065,2288.96,0.49,0,-191320,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,952,-18.11,2.10,12,6.15,-122.00,1050.00,3420,20240430,-35.38,1672,20240909,32.18,3420,-35.38,20240430,1672,32.18,20240909,3420,-35.38,20240430,1672,32.18,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N +20241126,101246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,180,2,8.72,5150410880,2243576,600.90,2265,2430,2205,2680,1450,2065,2295.63,0.49,0,-190852,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,967,-18.40,2.14,12,5.21,-122.00,1050.00,3420,20240430,-34.36,1672,20240909,34.27,3420,-34.36,20240430,1672,34.27,20240909,3420,-34.36,20240430,1672,34.27,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N +20241126,091234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,190,2,9.20,3232445750,1402647,375.67,2265,2430,2205,2680,1450,2065,2304.53,0.49,0,-179751,2175,2120,2085,2030,1995,2102,2012,43,615,100,1480,5,1,43088918,972,-18.48,2.15,12,3.26,-122.00,1050.00,3420,20240430,-34.06,1672,20240909,34.87,3420,-34.06,20240430,1672,34.87,20240909,3420,-34.06,20240430,1672,34.87,20240909,1.01,N,306620,100,43 억,,210332,N,N,0,N,00,N 20241125,161201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-20,5,-0.96,777177565,372205,152.26,2085,2140,2050,2710,1460,2085,2088.11,0.23,0,110134,2215,2150,2105,2040,1995,2127,2017,43,625,100,1500,5,1,43088918,890,-16.93,1.97,12,0.86,-122.00,1050.00,3420,20240430,-39.62,1672,20240909,23.50,3420,-39.62,20240430,1672,23.50,20240909,3420,-39.62,20240430,1672,23.50,20240909,1.03,N,306620,100,43 억,,100088,N,N,0,N,00,N 20241125,151226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,5,2,0.24,721747175,345429,141.30,2085,2140,2050,2710,1460,2085,2089.42,0.23,0,113280,2215,2150,2105,2040,1995,2127,2017,43,625,100,1500,5,1,43088918,901,-17.13,1.99,12,0.80,-122.00,1050.00,3420,20240430,-38.89,1672,20240909,25.00,3420,-38.89,20240430,1672,25.00,20240909,3420,-38.89,20240430,1672,25.00,20240909,1.03,N,306620,100,43 억,,100088,N,N,0,N,00,N 20241125,141222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,25,2,1.20,324775535,153757,62.90,2085,2140,2085,2710,1460,2085,2112.27,0.23,0,22318,2215,2150,2105,2040,1995,2127,2017,43,625,100,1500,5,1,43088918,909,-17.30,2.01,12,0.36,-122.00,1050.00,3420,20240430,-38.30,1672,20240909,26.20,3420,-38.30,20240430,1672,26.20,20240909,3420,-38.30,20240430,1672,26.20,20240909,1.03,N,306620,100,43 억,,100088,N,N,0,N,00,N diff --git a/307180/price/prices-20241101.csv b/307180/price/prices-20241101.csv index 8d9b0358666a..b0f4e8f13f96 100644 --- a/307180/price/prices-20241101.csv +++ b/307180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-30,5,-0.99,127154025,42694,97.92,3025,3055,2955,3930,2120,3025,2977.84,0.55,0,-5298,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,810,-4.17,13.55,12,0.16,-719.00,221.00,3925,20240827,-23.69,2500,20240805,19.80,3925,-23.69,20240827,2500,19.80,20240805,3925,-23.69,20240827,2500,19.80,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N +20241126,151229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-65,5,-2.15,120311865,40405,92.67,3025,3055,2955,3930,2120,3025,2977.65,0.55,0,-5636,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,800,-4.12,13.39,12,0.15,-719.00,221.00,3925,20240827,-24.59,2500,20240805,18.40,3925,-24.59,20240827,2500,18.40,20240805,3925,-24.59,20240827,2500,18.40,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N +20241126,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-45,5,-1.49,113592000,38142,87.48,3025,3055,2955,3930,2120,3025,2978.13,0.55,0,-5731,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,806,-4.14,13.48,12,0.14,-719.00,221.00,3925,20240827,-24.08,2500,20240805,19.20,3925,-24.08,20240827,2500,19.20,20240805,3925,-24.08,20240827,2500,19.20,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N +20241126,131225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-65,5,-2.15,88489150,29717,68.16,3025,3055,2955,3930,2120,3025,2977.73,0.55,0,-4818,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,800,-4.12,13.39,12,0.11,-719.00,221.00,3925,20240827,-24.59,2500,20240805,18.40,3925,-24.59,20240827,2500,18.40,20240805,3925,-24.59,20240827,2500,18.40,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N +20241126,121233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-60,5,-1.98,78134310,26216,60.13,3025,3055,2955,3930,2120,3025,2980.41,0.55,0,-4567,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,802,-4.12,13.42,12,0.10,-719.00,221.00,3925,20240827,-24.46,2500,20240805,18.60,3925,-24.46,20240827,2500,18.60,20240805,3925,-24.46,20240827,2500,18.60,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N +20241126,111236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-40,5,-1.32,51227220,17149,39.33,3025,3055,2975,3930,2120,3025,2987.18,0.55,0,-3480,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,807,-4.15,13.51,12,0.06,-719.00,221.00,3925,20240827,-23.95,2500,20240805,19.40,3925,-23.95,20240827,2500,19.40,20240805,3925,-23.95,20240827,2500,19.40,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N +20241126,101247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-45,5,-1.49,43923510,14701,33.72,3025,3055,2975,3930,2120,3025,2987.79,0.55,0,-3616,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,806,-4.14,13.48,12,0.05,-719.00,221.00,3925,20240827,-24.08,2500,20240805,19.20,3925,-24.08,20240827,2500,19.20,20240805,3925,-24.08,20240827,2500,19.20,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N +20241126,091234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-30,5,-0.99,6242525,2078,4.77,3025,3055,2995,3930,2120,3025,3004.10,0.55,0,-62,3108,3066,3033,2991,2958,3050,2975,27,905,100,2230,5,1,27042828,810,-4.17,13.55,12,0.01,-719.00,221.00,3925,20240827,-23.69,2500,20240805,19.80,3925,-23.69,20240827,2500,19.80,20240805,3925,-23.69,20240827,2500,19.80,20240805,0.02,N,307180,100,27 억,,148060,N,N,0,N,00,N 20241125,161202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,10,2,0.33,131226020,43500,73.85,3060,3075,3000,3915,2115,3015,3016.65,0.55,0,230,3085,3050,3000,2965,2915,3067,2982,27,900,100,2230,5,1,27042828,818,-4.21,13.69,12,0.16,-719.00,221.00,3925,20240827,-22.93,2500,20240805,21.00,3925,-22.93,20240827,2500,21.00,20240805,3925,-22.93,20240827,2500,21.00,20240805,0.02,N,307180,100,27 억,,147830,N,N,0,N,00,N 20241125,151226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,5,2,0.17,126730465,42007,71.32,3060,3075,3000,3915,2115,3015,3016.89,0.55,0,240,3085,3050,3000,2965,2915,3067,2982,27,900,100,2230,5,1,27042828,817,-4.20,13.67,12,0.16,-719.00,221.00,3925,20240827,-23.06,2500,20240805,20.80,3925,-23.06,20240827,2500,20.80,20240805,3925,-23.06,20240827,2500,20.80,20240805,0.02,N,307180,100,27 억,,147830,N,N,0,N,00,N 20241125,141223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-5,5,-0.17,115597820,38312,65.04,3060,3075,3000,3915,2115,3015,3017.27,0.55,0,37,3085,3050,3000,2965,2915,3067,2982,27,900,100,2230,5,1,27042828,814,-4.19,13.62,12,0.14,-719.00,221.00,3925,20240827,-23.31,2500,20240805,20.40,3925,-23.31,20240827,2500,20.40,20240805,3925,-23.31,20240827,2500,20.40,20240805,0.02,N,307180,100,27 억,,147830,N,N,0,N,00,N diff --git a/307280/price/prices-20241101.csv b/307280/price/prices-20241101.csv index 1aea9ad146d1..b72af093dd61 100644 --- a/307280/price/prices-20241101.csv +++ b/307280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1234,0,3,0.00,60517838,49510,57.90,1234,1239,1209,1604,864,1234,1222.34,0.30,0,-2584,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,456,8.23,1.29,12,0.13,150.00,953.00,1990,20240325,-37.99,1195,20241115,3.26,1990,-37.99,20240325,1195,3.26,20241115,1990,-37.99,20240325,1195,3.26,20241115,2.47,N,307280,100,36 억,,110743,N,Y,0,N,00,N +20241126,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,-4,5,-0.32,58020083,47483,55.53,1234,1239,1209,1604,864,1234,1221.91,0.30,0,-2234,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,455,8.20,1.29,12,0.13,150.00,953.00,1990,20240325,-38.19,1195,20241115,2.93,1990,-38.19,20240325,1195,2.93,20241115,1990,-38.19,20240325,1195,2.93,20241115,2.47,N,307280,100,36 억,,110743,N,N,0,N,00,N +20241126,141231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,-4,5,-0.32,55198606,45185,52.84,1234,1239,1209,1604,864,1234,1221.61,0.30,0,-1876,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,455,8.20,1.29,12,0.12,150.00,953.00,1990,20240325,-38.19,1195,20241115,2.93,1990,-38.19,20240325,1195,2.93,20241115,1990,-38.19,20240325,1195,2.93,20241115,2.47,N,307280,100,36 억,,110743,N,N,0,N,00,N +20241126,131226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,-4,5,-0.32,50894186,41666,48.73,1234,1239,1209,1604,864,1234,1221.48,0.30,0,-1588,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,455,8.20,1.29,12,0.11,150.00,953.00,1990,20240325,-38.19,1195,20241115,2.93,1990,-38.19,20240325,1195,2.93,20241115,1990,-38.19,20240325,1195,2.93,20241115,2.47,N,307280,100,36 억,,110743,N,N,0,N,00,N +20241126,121234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1225,-9,5,-0.73,46946235,38446,44.96,1234,1239,1209,1604,864,1234,1221.10,0.30,0,-2076,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,453,8.17,1.29,12,0.10,150.00,953.00,1990,20240325,-38.44,1195,20241115,2.51,1990,-38.44,20240325,1195,2.51,20241115,1990,-38.44,20240325,1195,2.51,20241115,2.47,N,307280,100,36 억,,110743,N,N,0,N,00,N +20241126,111237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1212,-22,5,-1.78,40165074,32926,38.51,1234,1239,1209,1604,864,1234,1219.86,0.30,0,-1636,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,448,8.08,1.27,12,0.09,150.00,953.00,1990,20240325,-39.10,1195,20241115,1.42,1990,-39.10,20240325,1195,1.42,20241115,1990,-39.10,20240325,1195,1.42,20241115,2.47,N,307280,100,36 억,,110743,N,N,0,N,00,N +20241126,101247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1239,5,2,0.41,4236190,3434,4.02,1234,1239,1230,1604,864,1234,1233.60,0.30,0,-1706,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,458,8.26,1.30,12,0.01,150.00,953.00,1990,20240325,-37.74,1195,20241115,3.68,1990,-37.74,20240325,1195,3.68,20241115,1990,-37.74,20240325,1195,3.68,20241115,2.47,N,307280,100,36 억,,110743,N,N,0,N,00,N +20241126,091235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1235,1,2,0.08,2104337,1708,2.00,1234,1235,1230,1604,864,1234,1232.05,0.30,0,-810,1266,1250,1224,1208,1182,1258,1216,37,370,100,880,1,1,36959013,456,8.23,1.30,12,0.00,150.00,953.00,1990,20240325,-37.94,1195,20241115,3.35,1990,-37.94,20240325,1195,3.35,20241115,1990,-37.94,20240325,1195,3.35,20241115,2.47,N,307280,100,36 억,,110743,N,N,0,N,00,N 20241125,161202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1234,9,2,0.73,104118376,85508,149.67,1225,1240,1198,1592,858,1225,1217.54,0.28,0,7573,1253,1238,1228,1213,1203,1234,1209,37,367,100,880,1,1,36959013,456,8.23,1.29,12,0.23,150.00,953.00,1990,20240325,-37.99,1195,20241115,3.26,1990,-37.99,20240325,1195,3.26,20241115,1990,-37.99,20240325,1195,3.26,20241115,2.47,N,307280,100,36 억,,103170,N,N,0,N,00,N 20241125,151226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1233,8,2,0.65,103345892,84882,148.58,1225,1240,1198,1592,858,1225,1217.49,0.28,0,7583,1253,1238,1228,1213,1203,1234,1209,37,367,100,880,1,1,36959013,456,8.22,1.29,12,0.23,150.00,953.00,1990,20240325,-38.04,1195,20241115,3.18,1990,-38.04,20240325,1195,3.18,20241115,1990,-38.04,20240325,1195,3.18,20241115,2.47,N,307280,100,36 억,,103170,N,N,0,N,00,N 20241125,141223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1239,14,2,1.14,93123110,76593,134.07,1225,1239,1198,1592,858,1225,1215.77,0.28,0,7394,1253,1238,1228,1213,1203,1234,1209,37,367,100,880,1,1,36959013,458,8.26,1.30,12,0.21,150.00,953.00,1990,20240325,-37.74,1195,20241115,3.68,1990,-37.74,20240325,1195,3.68,20241115,1990,-37.74,20240325,1195,3.68,20241115,2.47,N,307280,100,36 억,,103170,N,N,0,N,00,N diff --git a/307750/price/prices-20241101.csv b/307750/price/prices-20241101.csv index 50f9ed12673f..4160fa43b146 100644 --- a/307750/price/prices-20241101.csv +++ b/307750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3850,45,2,1.18,186455065,48983,59.75,3790,3850,3780,4945,2665,3805,3806.53,0.38,0,3668,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1889,39.29,1.96,12,0.10,98.00,1965.00,7090,20240229,-45.70,3590,20241115,7.24,7090,-45.70,20240229,3590,7.24,20241115,7090,-45.70,20240229,3590,7.24,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N +20241126,151230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3840,35,2,0.92,178594020,46940,57.26,3790,3840,3780,4945,2665,3805,3804.73,0.38,0,3894,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1884,39.18,1.95,12,0.10,98.00,1965.00,7090,20240229,-45.84,3590,20241115,6.96,7090,-45.84,20240229,3590,6.96,20241115,7090,-45.84,20240229,3590,6.96,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N +20241126,141231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3790,-15,5,-0.39,149212755,39239,47.87,3790,3830,3780,4945,2665,3805,3802.66,0.38,0,-2147,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1860,38.67,1.93,12,0.08,98.00,1965.00,7090,20240229,-46.54,3590,20241115,5.57,7090,-46.54,20240229,3590,5.57,20241115,7090,-46.54,20240229,3590,5.57,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N +20241126,131226,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3820,15,2,0.39,124272730,32665,39.85,3790,3830,3780,4945,2665,3805,3804.46,0.38,0,-2533,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1874,38.98,1.94,12,0.07,98.00,1965.00,7090,20240229,-46.12,3590,20241115,6.41,7090,-46.12,20240229,3590,6.41,20241115,7090,-46.12,20240229,3590,6.41,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N +20241126,121234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3815,10,2,0.26,120530135,31684,38.65,3790,3830,3780,4945,2665,3805,3804.13,0.38,0,-2489,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1872,38.93,1.94,12,0.06,98.00,1965.00,7090,20240229,-46.19,3590,20241115,6.27,7090,-46.19,20240229,3590,6.27,20241115,7090,-46.19,20240229,3590,6.27,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N +20241126,111237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3795,-10,5,-0.26,73557905,19375,23.63,3790,3830,3780,4945,2665,3805,3796.54,0.38,0,-4707,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1862,38.72,1.93,12,0.04,98.00,1965.00,7090,20240229,-46.47,3590,20241115,5.71,7090,-46.47,20240229,3590,5.71,20241115,7090,-46.47,20240229,3590,5.71,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N +20241126,101247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3785,-20,5,-0.53,62070965,16346,19.94,3790,3830,3785,4945,2665,3805,3797.32,0.38,0,-4623,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1857,38.62,1.93,12,0.03,98.00,1965.00,7090,20240229,-46.61,3590,20241115,5.43,7090,-46.61,20240229,3590,5.43,20241115,7090,-46.61,20240229,3590,5.43,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N +20241126,091235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3820,15,2,0.39,14716875,3871,4.72,3790,3830,3790,4945,2665,3805,3801.83,0.38,0,1999,3921,3862,3801,3742,3681,3892,3772,49,1140,100,2730,5,1,49069269,1874,38.98,1.94,12,0.01,98.00,1965.00,7090,20240229,-46.12,3590,20241115,6.41,7090,-46.12,20240229,3590,6.41,20241115,7090,-46.12,20240229,3590,6.41,20241115,1.83,N,307750,100,49 억,,184348,N,N,0,N,00,N 20241125,161202,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3805,65,2,1.74,308231820,81069,257.40,3740,3860,3740,4860,2620,3740,3802.09,0.31,0,30949,3843,3791,3763,3711,3683,3780,3700,49,1120,100,2690,5,1,49069269,1867,38.83,1.94,12,0.17,98.00,1965.00,7090,20240229,-46.33,3590,20241115,5.99,7090,-46.33,20240229,3590,5.99,20241115,7090,-46.33,20240229,3590,5.99,20241115,1.83,N,307750,100,49 억,,153531,N,N,0,N,00,N 20241125,151227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,70,2,1.87,302713225,79619,252.80,3740,3860,3740,4860,2620,3740,3802.02,0.31,0,30623,3843,3791,3763,3711,3683,3780,3700,49,1120,100,2690,5,1,49069269,1870,38.88,1.94,12,0.16,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.83,N,307750,100,49 억,,153531,N,N,0,N,00,N 20241125,141223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3840,100,2,2.67,234445560,61696,195.89,3740,3860,3740,4860,2620,3740,3800.01,0.31,0,22674,3843,3791,3763,3711,3683,3780,3700,49,1120,100,2690,5,1,49069269,1884,39.18,1.95,12,0.13,98.00,1965.00,7090,20240229,-45.84,3590,20241115,6.96,7090,-45.84,20240229,3590,6.96,20241115,7090,-45.84,20240229,3590,6.96,20241115,1.83,N,307750,100,49 억,,153531,N,N,0,N,00,N diff --git a/307870/price/prices-20241101.csv b/307870/price/prices-20241101.csv index add732e3d857..acb5f75e029c 100644 --- a/307870/price/prices-20241101.csv +++ b/307870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1060,-11,5,-1.03,153385580,145331,33.36,1060,1117,1041,1392,750,1071,1055.41,0.13,0,27445,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,480,-2.85,2.23,12,0.32,-372.00,475.00,3870,20240729,-72.61,691,20241028,53.40,3870,-72.61,20240729,691,53.40,20241028,3870,-72.61,20240729,691,53.40,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N +20241126,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1059,-12,5,-1.12,151381271,143440,32.92,1060,1117,1041,1392,750,1071,1055.36,0.13,0,27797,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,480,-2.85,2.23,12,0.32,-372.00,475.00,3870,20240729,-72.64,691,20241028,53.26,3870,-72.64,20240729,691,53.26,20241028,3870,-72.64,20240729,691,53.26,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N +20241126,141232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1055,-16,5,-1.49,118723440,112381,25.79,1060,1117,1041,1392,750,1071,1056.44,0.13,0,16612,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,478,-2.84,2.22,12,0.25,-372.00,475.00,3870,20240729,-72.74,691,20241028,52.68,3870,-72.74,20240729,691,52.68,20241028,3870,-72.74,20240729,691,52.68,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N +20241126,131226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1053,-18,5,-1.68,109963344,104044,23.88,1060,1117,1041,1392,750,1071,1056.89,0.13,0,14179,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,477,-2.83,2.22,12,0.23,-372.00,475.00,3870,20240729,-72.79,691,20241028,52.39,3870,-72.79,20240729,691,52.39,20241028,3870,-72.79,20240729,691,52.39,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N +20241126,121234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1054,-17,5,-1.59,106414276,100678,23.11,1060,1117,1041,1392,750,1071,1056.98,0.13,0,13577,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,477,-2.83,2.22,12,0.22,-372.00,475.00,3870,20240729,-72.76,691,20241028,52.53,3870,-72.76,20240729,691,52.53,20241028,3870,-72.76,20240729,691,52.53,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N +20241126,111237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1060,-11,5,-1.03,73716856,69704,16.00,1060,1117,1041,1392,750,1071,1057.57,0.13,0,3958,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,480,-2.85,2.23,12,0.15,-372.00,475.00,3870,20240729,-72.61,691,20241028,53.40,3870,-72.61,20240729,691,53.40,20241028,3870,-72.61,20240729,691,53.40,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N +20241126,101248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1050,-21,5,-1.96,45999550,43293,9.94,1060,1117,1050,1392,750,1071,1062.52,0.13,0,2292,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,476,-2.82,2.21,12,0.10,-372.00,475.00,3870,20240729,-72.87,691,20241028,51.95,3870,-72.87,20240729,691,51.95,20241028,3870,-72.87,20240729,691,51.95,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N +20241126,091235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1067,-4,5,-0.37,7590259,7135,1.64,1060,1117,1060,1392,750,1071,1063.81,0.13,0,-25,1234,1152,1092,1010,950,1122,980,45,321,100,720,1,1,45297879,483,-2.87,2.25,12,0.02,-372.00,475.00,3870,20240729,-72.43,691,20241028,54.41,3870,-72.43,20240729,691,54.41,20241028,3870,-72.43,20240729,691,54.41,20241028,0.50,N,307870,100,45 억,,58502,N,N,0,N,00,N 20241125,161203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1071,-65,5,-5.72,461223885,429989,294.99,1136,1174,1032,1476,796,1136,1072.64,0.07,0,26374,1193,1164,1142,1113,1091,1153,1102,45,340,100,770,1,1,45297879,485,-2.88,2.25,12,0.95,-372.00,475.00,3870,20240729,-72.33,691,20241028,54.99,3870,-72.33,20240729,691,54.99,20241028,3870,-72.33,20240729,691,54.99,20241028,0.50,N,307870,100,45 억,,32165,N,N,0,N,00,N 20241125,151227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1069,-67,5,-5.90,449518625,419041,287.48,1136,1174,1032,1476,796,1136,1072.73,0.07,0,27765,1193,1164,1142,1113,1091,1153,1102,45,340,100,770,1,1,45297879,484,-2.87,2.25,12,0.93,-372.00,475.00,3870,20240729,-72.38,691,20241028,54.70,3870,-72.38,20240729,691,54.70,20241028,3870,-72.38,20240729,691,54.70,20241028,0.50,N,307870,100,45 억,,32165,N,N,0,N,00,N 20241125,141224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1071,-65,5,-5.72,404593276,376818,258.51,1136,1174,1032,1476,796,1136,1073.71,0.07,0,36431,1193,1164,1142,1113,1091,1153,1102,45,340,100,770,1,1,45297879,485,-2.88,2.25,12,0.83,-372.00,475.00,3870,20240729,-72.33,691,20241028,54.99,3870,-72.33,20240729,691,54.99,20241028,3870,-72.33,20240729,691,54.99,20241028,0.50,N,307870,100,45 억,,32165,N,N,0,N,00,N diff --git a/307930/price/prices-20241101.csv b/307930/price/prices-20241101.csv index f985e7f63704..a1dee8c6cfa5 100644 --- a/307930/price/prices-20241101.csv +++ b/307930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,0,3,0.00,176064980,34544,39.42,5130,5140,5060,6630,3570,5100,5096.83,0.07,0,-4804,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,796,-13.93,1.11,12,0.22,-366.00,4615.00,10380,20240111,-50.87,4000,20240806,27.50,10380,-50.87,20240111,4000,27.50,20240806,10380,-50.87,20240111,4000,27.50,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N +20241126,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,20,2,0.39,166699260,32708,37.32,5130,5140,5060,6630,3570,5100,5096.59,0.07,0,-3672,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,799,-13.99,1.11,12,0.21,-366.00,4615.00,10380,20240111,-50.67,4000,20240806,28.00,10380,-50.67,20240111,4000,28.00,20240806,10380,-50.67,20240111,4000,28.00,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N +20241126,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5080,-20,5,-0.39,147766060,29004,33.10,5130,5130,5060,6630,3570,5100,5094.68,0.07,0,-4311,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,793,-13.88,1.10,12,0.19,-366.00,4615.00,10380,20240111,-51.06,4000,20240806,27.00,10380,-51.06,20240111,4000,27.00,20240806,10380,-51.06,20240111,4000,27.00,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N +20241126,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,-10,5,-0.20,89947380,17647,20.14,5130,5130,5060,6630,3570,5100,5097.04,0.07,0,3548,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,795,-13.91,1.10,12,0.11,-366.00,4615.00,10380,20240111,-50.96,4000,20240806,27.25,10380,-50.96,20240111,4000,27.25,20240806,10380,-50.96,20240111,4000,27.25,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N +20241126,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,20,2,0.39,84629490,16604,18.95,5130,5130,5060,6630,3570,5100,5096.93,0.07,0,3803,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,799,-13.99,1.11,12,0.11,-366.00,4615.00,10380,20240111,-50.67,4000,20240806,28.00,10380,-50.67,20240111,4000,28.00,20240806,10380,-50.67,20240111,4000,28.00,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N +20241126,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5070,-30,5,-0.59,55813400,10965,12.51,5130,5130,5060,6630,3570,5100,5090.14,0.07,0,2431,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,791,-13.85,1.10,12,0.07,-366.00,4615.00,10380,20240111,-51.16,4000,20240806,26.75,10380,-51.16,20240111,4000,26.75,20240806,10380,-51.16,20240111,4000,26.75,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N +20241126,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,10,2,0.20,44413410,8723,9.95,5130,5130,5060,6630,3570,5100,5091.53,0.07,0,2023,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,798,-13.96,1.11,12,0.06,-366.00,4615.00,10380,20240111,-50.77,4000,20240806,27.75,10380,-50.77,20240111,4000,27.75,20240806,10380,-50.77,20240111,4000,27.75,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N +20241126,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,10,2,0.20,6380740,1249,1.43,5130,5130,5060,6630,3570,5100,5108.68,0.07,0,-398,5256,5177,5081,5002,4906,5217,5042,98,1530,500,3260,10,1,15610000,798,-13.96,1.11,12,0.01,-366.00,4615.00,10380,20240111,-50.77,4000,20240806,27.75,10380,-50.77,20240111,4000,27.75,20240806,10380,-50.77,20240111,4000,27.75,20240806,3.04,N,307930,500,97 억,,10343,N,N,840,N,00,N 20241125,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,115,2,2.31,441451265,86698,282.28,5000,5160,4985,6480,3490,4985,5091.83,0.00,0,30794,5095,5040,5005,4950,4915,5022,4932,98,1495,500,3190,10,1,15610000,796,-13.93,1.11,12,0.56,-366.00,4615.00,10380,20240111,-50.87,4000,20240806,27.50,10380,-50.87,20240111,4000,27.50,20240806,10380,-50.87,20240111,4000,27.50,20240806,3.01,N,307930,500,97 억,,0,N,N,840,N,00,N 20241125,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,125,2,2.51,416679035,81841,266.47,5000,5160,4985,6480,3490,4985,5091.32,0.00,0,31173,5095,5040,5005,4950,4915,5022,4932,98,1495,500,3190,10,1,15610000,798,-13.96,1.11,12,0.52,-366.00,4615.00,10380,20240111,-50.77,4000,20240806,27.75,10380,-50.77,20240111,4000,27.75,20240806,10380,-50.77,20240111,4000,27.75,20240806,3.01,N,307930,500,97 억,,0,N,N,0,N,00,N 20241125,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5080,95,2,1.91,323262905,63494,206.73,5000,5160,4985,6480,3490,4985,5091.24,0.00,0,22086,5095,5040,5005,4950,4915,5022,4932,98,1495,500,3190,10,1,15610000,793,-13.88,1.10,12,0.41,-366.00,4615.00,10380,20240111,-51.06,4000,20240806,27.00,10380,-51.06,20240111,4000,27.00,20240806,10380,-51.06,20240111,4000,27.00,20240806,3.01,N,307930,500,97 억,,0,N,N,0,N,00,N diff --git a/307950/price/prices-20241101.csv b/307950/price/prices-20241101.csv index 5a254c924ff1..7a85cbc7333e 100644 --- a/307950/price/prices-20241101.csv +++ b/307950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161218,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140400,-2800,5,-1.96,6562500700,46637,65.82,143500,143500,139200,186100,100300,143200,140714.86,1.65,0,-2764,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38503,27.95,2.44,12,0.17,5024.00,57615.00,216000,20231227,-35.00,123000,20241115,14.15,214000,-34.39,20240102,123000,14.15,20241115,216000,-35.00,20231227,123000,14.15,20241115,0.81,N,307950,500,137 억,,452066,N,N,208,N,00,N +20241126,151231,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140400,-2800,5,-1.96,6324761700,44944,63.43,143500,143500,139200,186100,100300,143200,140724.78,1.65,0,-3138,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38503,27.95,2.44,12,0.16,5024.00,57615.00,216000,20231227,-35.00,123000,20241115,14.15,214000,-34.39,20240102,123000,14.15,20241115,216000,-35.00,20231227,123000,14.15,20241115,0.81,N,307950,500,137 억,,452066,N,N,10,N,00,N +20241126,141232,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139800,-3400,5,-2.37,5437855000,38623,54.51,143500,143500,139200,186100,100300,143200,140792.49,1.65,0,-5009,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38339,27.83,2.43,12,0.14,5024.00,57615.00,216000,20231227,-35.28,123000,20241115,13.66,214000,-34.67,20240102,123000,13.66,20241115,216000,-35.28,20231227,123000,13.66,20241115,0.81,N,307950,500,137 억,,452066,N,N,10,N,00,N +20241126,131227,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140600,-2600,5,-1.82,3617585800,25618,36.16,143500,143500,140600,186100,100300,143200,141211.80,1.65,0,675,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38558,27.99,2.44,12,0.09,5024.00,57615.00,216000,20231227,-34.91,123000,20241115,14.31,214000,-34.30,20240102,123000,14.31,20241115,216000,-34.91,20231227,123000,14.31,20241115,0.81,N,307950,500,137 억,,452066,N,N,10,N,00,N +20241126,121235,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140800,-2400,5,-1.68,3068435000,21717,30.65,143500,143500,140700,186100,100300,143200,141290.88,1.65,0,2001,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38613,28.03,2.44,12,0.08,5024.00,57615.00,216000,20231227,-34.81,123000,20241115,14.47,214000,-34.21,20240102,123000,14.47,20241115,216000,-34.81,20231227,123000,14.47,20241115,0.81,N,307950,500,137 억,,452066,N,N,10,N,00,N +20241126,111238,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141000,-2200,5,-1.54,2587423200,18306,25.84,143500,143500,140700,186100,100300,143200,141341.79,1.65,0,875,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38668,28.07,2.45,12,0.07,5024.00,57615.00,216000,20231227,-34.72,123000,20241115,14.63,214000,-34.11,20240102,123000,14.63,20241115,216000,-34.72,20231227,123000,14.63,20241115,0.81,N,307950,500,137 억,,452066,N,N,10,N,00,N +20241126,101248,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141500,-1700,5,-1.19,1999008500,14134,19.95,143500,143500,140700,186100,100300,143200,141431.23,1.65,0,216,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38805,28.16,2.46,12,0.05,5024.00,57615.00,216000,20231227,-34.49,123000,20241115,15.04,214000,-33.88,20240102,123000,15.04,20241115,216000,-34.49,20231227,123000,15.04,20241115,0.81,N,307950,500,137 억,,452066,N,N,10,N,00,N +20241126,091236,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141300,-1900,5,-1.33,901488800,6362,8.98,143500,143500,140700,186100,100300,143200,141696.36,1.65,0,88,148466,145832,143866,141232,139266,144850,140250,137,42900,500,103100,100,1,27423982,38750,28.12,2.45,12,0.02,5024.00,57615.00,216000,20231227,-34.58,123000,20241115,14.88,214000,-33.97,20240102,123000,14.88,20241115,216000,-34.58,20231227,123000,14.88,20241115,0.81,N,307950,500,137 억,,452066,N,N,10,N,00,N 20241125,161203,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143200,-2600,5,-1.78,10108810700,70660,150.79,146500,146500,141900,189500,102100,145800,143062.33,1.66,0,-1954,148400,147100,144600,143300,140800,147750,143950,137,43700,500,104970,100,1,27423982,39271,28.50,2.49,12,0.26,5024.00,57615.00,216000,20231227,-33.70,123000,20241115,16.42,214000,-33.08,20240102,123000,16.42,20241115,216000,-33.70,20231227,123000,16.42,20241115,0.80,N,307950,500,137 억,,454729,N,N,10,N,00,N 20241125,151228,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143200,-2600,5,-1.78,9704379600,67837,144.76,146500,146500,141900,189500,102100,145800,143054.25,1.66,0,-1362,148400,147100,144600,143300,140800,147750,143950,137,43700,500,104970,100,1,27423982,39271,28.50,2.49,12,0.25,5024.00,57615.00,216000,20231227,-33.70,123000,20241115,16.42,214000,-33.08,20240102,123000,16.42,20241115,216000,-33.70,20231227,123000,16.42,20241115,0.80,N,307950,500,137 억,,454729,N,N,9,N,00,N 20241125,141224,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,142600,-3200,5,-2.19,8615665300,60211,128.49,146500,146500,141900,189500,102100,145800,143091.08,1.66,0,-1819,148400,147100,144600,143300,140800,147750,143950,137,43700,500,104970,100,1,27423982,39107,28.38,2.48,12,0.22,5024.00,57615.00,216000,20231227,-33.98,123000,20241115,15.93,214000,-33.36,20240102,123000,15.93,20241115,216000,-33.98,20231227,123000,15.93,20241115,0.80,N,307950,500,137 억,,454729,N,N,9,N,00,N diff --git a/308080/price/prices-20241101.csv b/308080/price/prices-20241101.csv index 2b3e290b69aa..1a314e781d14 100644 --- a/308080/price/prices-20241101.csv +++ b/308080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,5,2,0.19,54219515,20632,79.86,2655,2665,2595,3450,1860,2655,2627.93,1.11,0,703,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,512,-2.84,0.71,12,0.11,-937.00,3730.00,6190,20240102,-57.03,2560,20241125,3.91,6190,-57.03,20240102,2560,3.91,20241125,6190,-57.03,20240102,2560,3.91,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N +20241126,151231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-25,5,-0.94,52385020,19939,77.18,2655,2665,2595,3450,1860,2655,2627.26,1.11,0,892,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,507,-2.81,0.71,12,0.10,-937.00,3730.00,6190,20240102,-57.51,2560,20241125,2.73,6190,-57.51,20240102,2560,2.73,20241125,6190,-57.51,20240102,2560,2.73,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N +20241126,141233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-20,5,-0.75,48643055,18514,71.66,2655,2665,2595,3450,1860,2655,2627.37,1.11,0,741,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,508,-2.81,0.71,12,0.10,-937.00,3730.00,6190,20240102,-57.43,2560,20241125,2.93,6190,-57.43,20240102,2560,2.93,20241125,6190,-57.43,20240102,2560,2.93,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N +20241126,131227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,-30,5,-1.13,43892185,16710,64.68,2655,2665,2595,3450,1860,2655,2626.70,1.11,0,552,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,506,-2.80,0.70,12,0.09,-937.00,3730.00,6190,20240102,-57.59,2560,20241125,2.54,6190,-57.59,20240102,2560,2.54,20241125,6190,-57.59,20240102,2560,2.54,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N +20241126,121235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,-30,5,-1.13,36266210,13804,53.43,2655,2665,2595,3450,1860,2655,2627.22,1.11,0,562,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,506,-2.80,0.70,12,0.07,-937.00,3730.00,6190,20240102,-57.59,2560,20241125,2.54,6190,-57.59,20240102,2560,2.54,20241125,6190,-57.59,20240102,2560,2.54,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N +20241126,111238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-15,5,-0.56,18682490,7129,27.59,2655,2660,2595,3450,1860,2655,2620.63,1.11,0,173,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,509,-2.82,0.71,12,0.04,-937.00,3730.00,6190,20240102,-57.35,2560,20241125,3.12,6190,-57.35,20240102,2560,3.12,20241125,6190,-57.35,20240102,2560,3.12,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N +20241126,101248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-20,5,-0.75,15024375,5743,22.23,2655,2655,2595,3450,1860,2655,2616.12,1.11,0,245,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,508,-2.81,0.71,12,0.03,-937.00,3730.00,6190,20240102,-57.43,2560,20241125,2.93,6190,-57.43,20240102,2560,2.93,20241125,6190,-57.43,20240102,2560,2.93,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N +20241126,091236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,-30,5,-1.13,5101840,1952,7.56,2655,2655,2600,3450,1860,2655,2613.65,1.11,0,468,2718,2686,2623,2591,2528,2702,2607,96,795,500,1850,5,1,19263740,506,-2.80,0.70,12,0.01,-937.00,3730.00,6190,20240102,-57.59,2560,20241125,2.54,6190,-57.59,20240102,2560,2.54,20241125,6190,-57.59,20240102,2560,2.54,20241125,0.59,N,308080,500,96 억,,213438,N,N,0,N,00,N 20241125,161204,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2655,50,2,1.92,67390470,25753,94.42,2605,2655,2560,3385,1825,2605,2616.79,1.10,0,941,2698,2651,2608,2561,2518,2675,2585,96,780,500,1820,5,1,19263740,511,-2.83,0.71,12,0.13,-937.00,3730.00,6190,20240102,-57.11,2560,20241125,3.71,6190,-57.11,20240102,2560,3.71,20241125,6190,-57.11,20240102,2560,3.71,20241125,0.59,N,308080,500,96 억,,211723,N,N,0,N,00,N 20241125,151228,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2620,15,2,0.58,62120950,23761,87.12,2605,2640,2560,3385,1825,2605,2614.41,1.10,0,726,2698,2651,2608,2561,2518,2675,2585,96,780,500,1820,5,1,19263740,505,-2.80,0.70,12,0.12,-937.00,3730.00,6190,20240102,-57.67,2560,20241125,2.34,6190,-57.67,20240102,2560,2.34,20241125,6190,-57.67,20240102,2560,2.34,20241125,0.59,N,308080,500,96 억,,211723,N,N,0,N,00,N 20241125,141224,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2615,10,2,0.38,49990980,19132,70.15,2605,2640,2560,3385,1825,2605,2612.95,1.10,0,195,2698,2651,2608,2561,2518,2675,2585,96,780,500,1820,5,1,19263740,504,-2.79,0.70,12,0.10,-937.00,3730.00,6190,20240102,-57.75,2560,20241125,2.15,6190,-57.75,20240102,2560,2.15,20241125,6190,-57.75,20240102,2560,2.15,20241125,0.59,N,308080,500,96 억,,211723,N,N,0,N,00,N diff --git a/308100/price/prices-20241101.csv b/308100/price/prices-20241101.csv index 85b89b2352d6..7e6741e35006 100644 --- a/308100/price/prices-20241101.csv +++ b/308100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,35,2,1.36,20510310,7935,49.55,2635,2635,2570,3340,1800,2570,2584.79,0.33,0,1211,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,173,-3.83,0.29,12,0.12,-680.00,8894.00,5300,20231128,-50.85,2315,20241118,12.53,4950,-47.37,20240102,2315,12.53,20241118,5300,-50.85,20231128,2315,12.53,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N +20241126,151232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,35,2,1.36,19275540,7461,46.59,2635,2635,2570,3340,1800,2570,2583.51,0.33,0,1227,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,173,-3.83,0.29,12,0.11,-680.00,8894.00,5300,20231128,-50.85,2315,20241118,12.53,4950,-47.37,20240102,2315,12.53,20241118,5300,-50.85,20231128,2315,12.53,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N +20241126,141233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,20,2,0.78,17406400,6739,42.08,2635,2635,2570,3340,1800,2570,2582.94,0.33,0,890,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,172,-3.81,0.29,12,0.10,-680.00,8894.00,5300,20231128,-51.13,2315,20241118,11.88,4950,-47.68,20240102,2315,11.88,20241118,5300,-51.13,20231128,2315,11.88,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N +20241126,131228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,20,2,0.78,17326250,6708,41.89,2635,2635,2570,3340,1800,2570,2582.92,0.33,0,888,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,172,-3.81,0.29,12,0.10,-680.00,8894.00,5300,20231128,-51.13,2315,20241118,11.88,4950,-47.68,20240102,2315,11.88,20241118,5300,-51.13,20231128,2315,11.88,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N +20241126,121236,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,15,2,0.58,17010865,6586,41.13,2635,2635,2570,3340,1800,2570,2582.88,0.33,0,897,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,171,-3.80,0.29,12,0.10,-680.00,8894.00,5300,20231128,-51.23,2315,20241118,11.66,4950,-47.78,20240102,2315,11.66,20241118,5300,-51.23,20231128,2315,11.66,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N +20241126,111239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,20,2,0.78,16933175,6556,40.94,2635,2635,2570,3340,1800,2570,2582.85,0.33,0,897,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,172,-3.81,0.29,12,0.10,-680.00,8894.00,5300,20231128,-51.13,2315,20241118,11.88,4950,-47.68,20240102,2315,11.88,20241118,5300,-51.13,20231128,2315,11.88,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N +20241126,101249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,25,2,0.97,10382800,4008,25.03,2635,2635,2570,3340,1800,2570,2590.52,0.33,0,873,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,172,-3.82,0.29,12,0.06,-680.00,8894.00,5300,20231128,-51.04,2315,20241118,12.10,4950,-47.58,20240102,2315,12.10,20241118,5300,-51.04,20231128,2315,12.10,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N +20241126,091237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,25,2,0.97,2841905,1083,6.76,2635,2635,2595,3340,1800,2570,2624.10,0.33,0,-152,2716,2642,2586,2512,2456,2680,2550,33,770,500,1740,5,1,6624733,172,-3.82,0.29,12,0.02,-680.00,8894.00,5300,20231128,-51.04,2315,20241118,12.10,4950,-47.58,20240102,2315,12.10,20241118,5300,-51.04,20231128,2315,12.10,20241118,0.12,N,308100,500,33 억,,21731,N,N,0,N,00,N 20241125,161204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,40,2,1.58,41195380,16013,134.57,2530,2660,2530,3285,1775,2530,2572.62,0.28,0,3170,2576,2552,2516,2492,2456,2565,2505,33,755,500,1720,5,1,6624733,170,-3.78,0.29,12,0.24,-680.00,8894.00,5300,20231128,-51.51,2315,20241118,11.02,4950,-48.08,20240102,2315,11.02,20241118,5300,-51.51,20231128,2315,11.02,20241118,0.12,N,308100,500,33 억,,18651,N,N,0,N,00,N 20241125,151228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,60,2,2.37,39069295,15189,127.65,2530,2660,2530,3285,1775,2530,2572.21,0.28,0,3413,2576,2552,2516,2492,2456,2565,2505,33,755,500,1720,5,1,6624733,172,-3.81,0.29,12,0.23,-680.00,8894.00,5300,20231128,-51.13,2315,20241118,11.88,4950,-47.68,20240102,2315,11.88,20241118,5300,-51.13,20231128,2315,11.88,20241118,0.12,N,308100,500,33 억,,18651,N,N,0,N,00,N 20241125,141225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,15,2,0.59,20381950,8034,67.52,2530,2565,2530,3285,1775,2530,2536.96,0.28,0,995,2576,2552,2516,2492,2456,2565,2505,33,755,500,1720,5,1,6624733,169,-3.74,0.29,12,0.12,-680.00,8894.00,5300,20231128,-51.98,2315,20241118,9.94,4950,-48.59,20240102,2315,9.94,20241118,5300,-51.98,20231128,2315,9.94,20241118,0.12,N,308100,500,33 억,,18651,N,N,0,N,00,N diff --git a/308170/price/prices-20241101.csv b/308170/price/prices-20241101.csv index e8adaf5c7024..848a5a97a5d2 100644 --- a/308170/price/prices-20241101.csv +++ b/308170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161218,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4750,40,2,0.85,44113255,9403,97.06,4620,4755,4620,6120,3300,4710,4691.38,0.15,0,-876,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,409,-2.42,0.48,12,0.11,-1964.00,9884.00,15500,20231214,-69.35,4570,20241118,3.94,12450,-61.85,20240115,4570,3.94,20241118,15500,-69.35,20231214,4570,3.94,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N +20241126,151232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4745,35,2,0.74,41952000,8948,92.36,4620,4750,4620,6120,3300,4710,4688.42,0.15,0,-895,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,409,-2.42,0.48,12,0.10,-1964.00,9884.00,15500,20231214,-69.39,4570,20241118,3.83,12450,-61.89,20240115,4570,3.83,20241118,15500,-69.39,20231214,4570,3.83,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N +20241126,141233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4725,15,2,0.32,33992460,7260,74.94,4620,4730,4620,6120,3300,4710,4682.16,0.15,0,-663,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,407,-2.41,0.48,12,0.08,-1964.00,9884.00,15500,20231214,-69.52,4570,20241118,3.39,12450,-62.05,20240115,4570,3.39,20241118,15500,-69.52,20231214,4570,3.39,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N +20241126,131228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4710,0,3,0.00,19099965,4099,42.31,4620,4720,4620,6120,3300,4710,4659.66,0.15,0,-502,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,406,-2.40,0.48,12,0.05,-1964.00,9884.00,15500,20231214,-69.61,4570,20241118,3.06,12450,-62.17,20240115,4570,3.06,20241118,15500,-69.61,20231214,4570,3.06,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N +20241126,121236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4680,-30,5,-0.64,13349840,2872,29.64,4620,4710,4620,6120,3300,4710,4648.27,0.15,0,-299,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,403,-2.38,0.47,12,0.03,-1964.00,9884.00,15500,20231214,-69.81,4570,20241118,2.41,12450,-62.41,20240115,4570,2.41,20241118,15500,-69.81,20231214,4570,2.41,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N +20241126,111239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4680,-30,5,-0.64,11354765,2444,25.23,4620,4710,4620,6120,3300,4710,4645.98,0.15,0,-282,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,403,-2.38,0.47,12,0.03,-1964.00,9884.00,15500,20231214,-69.81,4570,20241118,2.41,12450,-62.41,20240115,4570,2.41,20241118,15500,-69.81,20231214,4570,2.41,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N +20241126,101249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4700,-10,5,-0.21,8987850,1938,20.00,4620,4710,4620,6120,3300,4710,4637.69,0.15,0,-81,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,405,-2.39,0.48,12,0.02,-1964.00,9884.00,15500,20231214,-69.68,4570,20241118,2.84,12450,-62.25,20240115,4570,2.84,20241118,15500,-69.68,20231214,4570,2.84,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N +20241126,091237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4670,-40,5,-0.85,7088345,1532,15.81,4620,4710,4620,6120,3300,4710,4626.86,0.15,0,13,4900,4805,4725,4630,4550,4765,4590,43,1410,500,3200,5,1,8610000,402,-2.38,0.47,12,0.02,-1964.00,9884.00,15500,20231214,-69.87,4570,20241118,2.19,12450,-62.49,20240115,4570,2.19,20241118,15500,-69.87,20231214,4570,2.19,20241118,0.51,N,308170,500,43 억,,13242,N,N,0,N,00,N 20241125,161204,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4710,-105,5,-2.18,45667815,9688,123.38,4815,4820,4645,6250,3375,4815,4713.76,0.16,0,-633,4915,4865,4770,4720,4625,4817,4672,43,1435,500,3270,5,1,8610000,406,-2.40,0.48,12,0.11,-1964.00,9884.00,15500,20231214,-69.61,4570,20241118,3.06,12450,-62.17,20240115,4570,3.06,20241118,15500,-69.61,20231214,4570,3.06,20241118,0.52,N,308170,500,43 억,,13863,N,N,0,N,00,N 20241125,151229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4685,-130,5,-2.70,44212675,9379,119.45,4815,4820,4645,6250,3375,4815,4713.90,0.16,0,-507,4915,4865,4770,4720,4625,4817,4672,43,1435,500,3270,5,1,8610000,403,-2.39,0.47,12,0.11,-1964.00,9884.00,15500,20231214,-69.77,4570,20241118,2.52,12450,-62.37,20240115,4570,2.52,20241118,15500,-69.77,20231214,4570,2.52,20241118,0.52,N,308170,500,43 억,,13863,N,N,0,N,00,N 20241125,141225,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4690,-125,5,-2.60,39524560,8379,106.71,4815,4820,4645,6250,3375,4815,4716.98,0.16,0,-146,4915,4865,4770,4720,4625,4817,4672,43,1435,500,3270,5,1,8610000,404,-2.39,0.47,12,0.10,-1964.00,9884.00,15500,20231214,-69.74,4570,20241118,2.63,12450,-62.33,20240115,4570,2.63,20241118,15500,-69.74,20231214,4570,2.63,20241118,0.52,N,308170,500,43 억,,13863,N,N,0,N,00,N diff --git a/308430/price/prices-20241101.csv b/308430/price/prices-20241101.csv index 392b75baeff7..ed8ad8ca9914 100644 --- a/308430/price/prices-20241101.csv +++ b/308430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10410,-10,5,-0.10,1456201680,139315,61.08,10450,10730,10300,13540,7300,10420,10452.01,0.74,0,-13877,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1329,-28.44,14.96,12,1.09,-366.00,696.00,29450,20241018,-64.65,9930,20241118,4.83,29450,-64.65,20241018,9930,4.83,20241118,29450,-64.65,20241018,9930,4.83,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N +20241126,151232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10400,-20,5,-0.19,1409176650,134799,59.10,10450,10730,10300,13540,7300,10420,10453.91,0.74,0,-14961,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1327,-28.42,14.94,12,1.06,-366.00,696.00,29450,20241018,-64.69,9930,20241118,4.73,29450,-64.69,20241018,9930,4.73,20241118,29450,-64.69,20241018,9930,4.73,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N +20241126,141234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10360,-60,5,-0.58,1190955660,113885,49.93,10450,10730,10300,13540,7300,10420,10457.53,0.74,0,-18058,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1322,-28.31,14.89,12,0.89,-366.00,696.00,29450,20241018,-64.82,9930,20241118,4.33,29450,-64.82,20241018,9930,4.33,20241118,29450,-64.82,20241018,9930,4.33,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N +20241126,131228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10330,-90,5,-0.86,1070608460,102262,44.83,10450,10730,10300,13540,7300,10420,10469.27,0.74,0,-19269,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1319,-28.22,14.84,12,0.80,-366.00,696.00,29450,20241018,-64.92,9930,20241118,4.03,29450,-64.92,20241018,9930,4.03,20241118,29450,-64.92,20241018,9930,4.03,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N +20241126,121236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10390,-30,5,-0.29,887327130,84607,37.09,10450,10730,10300,13540,7300,10420,10487.64,0.74,0,-13086,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1326,-28.39,14.93,12,0.66,-366.00,696.00,29450,20241018,-64.72,9930,20241118,4.63,29450,-64.72,20241018,9930,4.63,20241118,29450,-64.72,20241018,9930,4.63,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N +20241126,111239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10380,-40,5,-0.38,784129070,74664,32.73,10450,10730,10300,13540,7300,10420,10502.11,0.74,0,-13391,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1325,-28.36,14.91,12,0.58,-366.00,696.00,29450,20241018,-64.75,9930,20241118,4.53,29450,-64.75,20241018,9930,4.53,20241118,29450,-64.75,20241018,9930,4.53,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N +20241126,101249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10480,60,2,0.58,506353010,47904,21.00,10450,10730,10410,13540,7300,10420,10570.19,0.74,0,-10003,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1338,-28.63,15.06,12,0.38,-366.00,696.00,29450,20241018,-64.41,9930,20241118,5.54,29450,-64.41,20241018,9930,5.54,20241118,29450,-64.41,20241018,9930,5.54,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N +20241126,091237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10610,190,2,1.82,97151490,9204,4.04,10450,10730,10410,13540,7300,10420,10555.47,0.74,0,-988,10980,10700,10400,10120,9820,10840,10260,64,3120,500,7290,10,1,12764009,1354,-28.99,15.24,12,0.07,-366.00,696.00,29450,20241018,-63.97,9930,20241118,6.85,29450,-63.97,20241018,9930,6.85,20241118,29450,-63.97,20241018,9930,6.85,20241118,0.36,N,308430,500,63 억,,94783,N,N,0,N,00,N 20241125,161205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10420,310,2,3.07,2362492330,227210,76.28,10100,10680,10100,13140,7080,10110,10400.06,0.38,0,46506,10996,10552,10326,9882,9656,10440,9770,64,3030,500,7070,10,1,12764009,1330,-28.47,14.97,12,1.78,-366.00,696.00,29450,20241018,-64.62,9930,20241118,4.93,29450,-64.62,20241018,9930,4.93,20241118,29450,-64.62,20241018,9930,4.93,20241118,0.40,N,308430,500,63 억,,48264,N,N,0,N,00,N 20241125,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10530,420,2,4.15,2258200320,217244,72.93,10100,10680,10100,13140,7080,10110,10397.14,0.38,0,45846,10996,10552,10326,9882,9656,10440,9770,64,3030,500,7070,10,1,12764009,1344,-28.77,15.13,12,1.70,-366.00,696.00,29450,20241018,-64.24,9930,20241118,6.04,29450,-64.24,20241018,9930,6.04,20241118,29450,-64.24,20241018,9930,6.04,20241118,0.40,N,308430,500,63 억,,48264,N,N,0,N,00,N 20241125,141225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10580,470,2,4.65,1988051530,191508,64.29,10100,10680,10100,13140,7080,10110,10383.61,0.38,0,42910,10996,10552,10326,9882,9656,10440,9770,64,3030,500,7070,10,1,12764009,1350,-28.91,15.20,12,1.50,-366.00,696.00,29450,20241018,-64.07,9930,20241118,6.55,29450,-64.07,20241018,9930,6.55,20241118,29450,-64.07,20241018,9930,6.55,20241118,0.40,N,308430,500,63 억,,48264,N,N,0,N,00,N diff --git a/308700/price/prices-20241101.csv b/308700/price/prices-20241101.csv index 2dc0874cc1bd..be1759cab51f 100644 --- a/308700/price/prices-20241101.csv +++ b/308700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161219,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241126,151232,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241126,141234,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241126,131228,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241126,121236,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241126,111240,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241126,101250,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241126,091238,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241125,161205,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241125,151229,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241125,141226,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20241101.csv b/309930/price/prices-20241101.csv index 0a704c317c1c..1ce64d4865b3 100644 --- a/309930/price/prices-20241101.csv +++ b/309930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,245,2,9.61,2243978995,834778,339.84,2545,2800,2545,3315,1785,2550,2688.06,0.69,0,80851,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,595,24.09,1.94,12,3.92,116.00,1441.00,5410,20231213,-48.34,1888,20241029,48.04,4695,-40.47,20240103,1888,48.04,20241029,5410,-48.34,20231213,1888,48.04,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N +20241126,151233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,240,2,9.41,2216674335,824996,335.86,2545,2800,2545,3315,1785,2550,2686.89,0.69,0,78031,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,594,24.05,1.94,12,3.87,116.00,1441.00,5410,20231213,-48.43,1888,20241029,47.78,4695,-40.58,20240103,1888,47.78,20241029,5410,-48.43,20231213,1888,47.78,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N +20241126,141234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,205,2,8.04,2075400345,773978,315.09,2545,2800,2545,3315,1785,2550,2681.47,0.69,0,61263,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,587,23.75,1.91,12,3.64,116.00,1441.00,5410,20231213,-49.08,1888,20241029,45.92,4695,-41.32,20240103,1888,45.92,20241029,5410,-49.08,20231213,1888,45.92,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N +20241126,131229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,225,2,8.82,1711237205,642692,261.65,2545,2775,2545,3315,1785,2550,2662.61,0.69,0,58072,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,591,23.92,1.93,12,3.02,116.00,1441.00,5410,20231213,-48.71,1888,20241029,46.98,4695,-40.89,20240103,1888,46.98,20241029,5410,-48.71,20231213,1888,46.98,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N +20241126,121237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,100,2,3.92,893236290,340241,138.51,2545,2655,2545,3315,1785,2550,2625.30,0.69,0,48642,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,564,22.84,1.84,12,1.60,116.00,1441.00,5410,20231213,-51.02,1888,20241029,40.36,4695,-43.56,20240103,1888,40.36,20241029,5410,-51.02,20231213,1888,40.36,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N +20241126,111240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,85,2,3.33,679622925,259499,105.64,2545,2645,2545,3315,1785,2550,2618.98,0.69,0,47551,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,561,22.72,1.83,12,1.22,116.00,1441.00,5410,20231213,-51.29,1888,20241029,39.57,4695,-43.88,20240103,1888,39.57,20241029,5410,-51.29,20231213,1888,39.57,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N +20241126,101250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,65,2,2.55,271017070,103973,42.33,2545,2630,2545,3315,1785,2550,2606.61,0.69,0,29021,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,557,22.54,1.81,12,0.49,116.00,1441.00,5410,20231213,-51.66,1888,20241029,38.51,4695,-44.30,20240103,1888,38.51,20241029,5410,-51.66,20231213,1888,38.51,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N +20241126,091238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,40,2,1.57,52413680,20336,8.28,2545,2600,2545,3315,1785,2550,2577.38,0.69,0,451,2666,2607,2541,2482,2416,2637,2512,21,765,100,1730,5,1,21290990,551,22.33,1.80,12,0.10,116.00,1441.00,5410,20231213,-52.13,1888,20241029,37.18,4695,-44.83,20240103,1888,37.18,20241029,5410,-52.13,20231213,1888,37.18,20241029,4.71,N,309930,100,21 억,,147863,N,N,0,N,00,N 20241125,161205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,40,2,1.59,626286340,245293,144.04,2480,2600,2475,3260,1760,2510,2553.22,0.53,0,34747,2646,2577,2486,2417,2326,2532,2372,21,750,100,1700,5,1,21290990,543,21.98,1.77,12,1.15,116.00,1441.00,5410,20231213,-52.87,1888,20241029,35.06,4695,-45.69,20240103,1888,35.06,20241029,5410,-52.87,20231213,1888,35.06,20241029,4.65,N,309930,100,21 억,,113274,N,N,0,N,00,N 20241125,151229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,40,2,1.59,620867540,243167,142.80,2480,2600,2475,3260,1760,2510,2553.26,0.53,0,34470,2646,2577,2486,2417,2326,2532,2372,21,750,100,1700,5,1,21290990,543,21.98,1.77,12,1.14,116.00,1441.00,5410,20231213,-52.87,1888,20241029,35.06,4695,-45.69,20240103,1888,35.06,20241029,5410,-52.87,20231213,1888,35.06,20241029,4.65,N,309930,100,21 억,,113274,N,N,0,N,00,N 20241125,141226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,45,2,1.79,587457955,230067,135.10,2480,2600,2475,3260,1760,2510,2553.42,0.53,0,34401,2646,2577,2486,2417,2326,2532,2372,21,750,100,1700,5,1,21290990,544,22.03,1.77,12,1.08,116.00,1441.00,5410,20231213,-52.77,1888,20241029,35.33,4695,-45.58,20240103,1888,35.33,20241029,5410,-52.77,20231213,1888,35.33,20241029,4.65,N,309930,100,21 억,,113274,N,N,0,N,00,N diff --git a/309960/price/prices-20241101.csv b/309960/price/prices-20241101.csv index d8f0c4c1aca1..a45db7ff08e3 100644 --- a/309960/price/prices-20241101.csv +++ b/309960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,60,2,1.62,118640935,31870,92.31,3690,3760,3690,4810,2590,3700,3722.65,0.26,0,8174,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,873,13.24,0.75,12,0.14,284.00,5014.00,7930,20240510,-52.59,3600,20241115,4.44,7930,-52.59,20240510,3600,4.44,20241115,7930,-52.59,20240510,3600,4.44,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N +20241126,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3750,50,2,1.35,101658470,27330,79.16,3690,3750,3690,4810,2590,3700,3719.67,0.26,0,6010,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,871,13.20,0.75,12,0.12,284.00,5014.00,7930,20240510,-52.71,3600,20241115,4.17,7930,-52.71,20240510,3600,4.17,20241115,7930,-52.71,20240510,3600,4.17,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N +20241126,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,35,2,0.95,84675800,22787,66.00,3690,3740,3690,4810,2590,3700,3715.97,0.26,0,4863,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,867,13.15,0.74,12,0.10,284.00,5014.00,7930,20240510,-52.90,3600,20241115,3.75,7930,-52.90,20240510,3600,3.75,20241115,7930,-52.90,20240510,3600,3.75,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N +20241126,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,15,2,0.41,69866245,18807,54.47,3690,3740,3690,4810,2590,3700,3714.91,0.26,0,3667,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,863,13.08,0.74,12,0.08,284.00,5014.00,7930,20240510,-53.15,3600,20241115,3.19,7930,-53.15,20240510,3600,3.19,20241115,7930,-53.15,20240510,3600,3.19,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N +20241126,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3710,10,2,0.27,44253655,11912,34.50,3690,3740,3690,4810,2590,3700,3715.05,0.26,0,-276,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,861,13.06,0.74,12,0.05,284.00,5014.00,7930,20240510,-53.22,3600,20241115,3.06,7930,-53.22,20240510,3600,3.06,20241115,7930,-53.22,20240510,3600,3.06,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N +20241126,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-5,5,-0.14,40056725,10777,31.22,3690,3740,3690,4810,2590,3700,3716.87,0.26,0,-481,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,858,13.01,0.74,12,0.05,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N +20241126,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,15,2,0.41,33829215,9095,26.34,3690,3740,3690,4810,2590,3700,3719.54,0.26,0,-846,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,863,13.08,0.74,12,0.04,284.00,5014.00,7930,20240510,-53.15,3600,20241115,3.19,7930,-53.15,20240510,3600,3.19,20241115,7930,-53.15,20240510,3600,3.19,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N +20241126,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,40,2,1.08,13111540,3519,10.19,3690,3740,3690,4810,2590,3700,3725.93,0.26,0,-429,3816,3757,3681,3622,3546,3787,3652,232,1110,1000,2220,5,1,23217239,868,13.17,0.75,12,0.02,284.00,5014.00,7930,20240510,-52.84,3600,20241115,3.89,7930,-52.84,20240510,3600,3.89,20241115,7930,-52.84,20240510,3600,3.89,20241115,1.65,N,309960,1000,232 억,,60789,N,N,862,N,00,N 20241125,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,-5,5,-0.13,125649190,34207,386.78,3605,3740,3605,4815,2595,3705,3673.20,0.25,0,2048,3811,3757,3686,3632,3561,3785,3660,232,1110,1000,2220,5,1,23217239,859,13.03,0.74,12,0.15,284.00,5014.00,7930,20240510,-53.34,3600,20241115,2.78,7930,-53.34,20240510,3600,2.78,20241115,7930,-53.34,20240510,3600,2.78,20241115,1.71,N,309960,1000,232 억,,58741,N,N,862,N,00,N 20241125,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,15,2,0.40,120742975,32881,371.79,3605,3740,3605,4815,2595,3705,3672.12,0.25,0,1955,3811,3757,3686,3632,3561,3785,3660,232,1110,1000,2220,5,1,23217239,864,13.10,0.74,12,0.14,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.71,N,309960,1000,232 억,,58741,N,N,0,N,00,N 20241125,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-10,5,-0.27,113518245,30936,349.80,3605,3740,3605,4815,2595,3705,3669.45,0.25,0,1973,3811,3757,3686,3632,3561,3785,3660,232,1110,1000,2220,5,1,23217239,858,13.01,0.74,12,0.13,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.71,N,309960,1000,232 억,,58741,N,N,0,N,00,N diff --git a/310200/price/prices-20241101.csv b/310200/price/prices-20241101.csv index d9f00433a608..0ad434098c76 100644 --- a/310200/price/prices-20241101.csv +++ b/310200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161220,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2640,0,3,0.00,82605690,31463,34.40,2640,2655,2610,3430,1850,2640,2625.48,1.78,0,-1898,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1202,13.40,1.26,12,0.07,197.00,2099.00,4185,20240311,-36.92,2485,20240805,6.24,4185,-36.92,20240311,2485,6.24,20240805,4185,-36.92,20240311,2485,6.24,20240805,4.00,N,310200,100,45 억,,808666,N,N,1339,N,00,N +20241126,151233,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,-15,5,-0.57,78583830,29939,32.74,2640,2655,2610,3430,1850,2640,2624.80,1.78,0,-2294,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1195,13.32,1.25,12,0.07,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.00,N,310200,100,45 억,,808666,N,N,1085,N,00,N +20241126,141235,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2630,-10,5,-0.38,73179920,27889,30.50,2640,2655,2610,3430,1850,2640,2623.97,1.78,0,-2257,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1197,13.35,1.25,12,0.06,197.00,2099.00,4185,20240311,-37.16,2485,20240805,5.84,4185,-37.16,20240311,2485,5.84,20240805,4185,-37.16,20240311,2485,5.84,20240805,4.00,N,310200,100,45 억,,808666,N,N,1085,N,00,N +20241126,131229,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2640,0,3,0.00,66097270,25200,27.56,2640,2655,2610,3430,1850,2640,2622.91,1.78,0,-2456,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1202,13.40,1.26,12,0.06,197.00,2099.00,4185,20240311,-36.92,2485,20240805,6.24,4185,-36.92,20240311,2485,6.24,20240805,4185,-36.92,20240311,2485,6.24,20240805,4.00,N,310200,100,45 억,,808666,N,N,1085,N,00,N +20241126,121238,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2640,0,3,0.00,50460370,19266,21.07,2640,2655,2610,3430,1850,2640,2619.14,1.78,0,-857,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1202,13.40,1.26,12,0.04,197.00,2099.00,4185,20240311,-36.92,2485,20240805,6.24,4185,-36.92,20240311,2485,6.24,20240805,4185,-36.92,20240311,2485,6.24,20240805,4.00,N,310200,100,45 억,,808666,N,N,1085,N,00,N +20241126,111240,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2630,-10,5,-0.38,20812790,7941,8.68,2640,2655,2610,3430,1850,2640,2620.93,1.78,0,-2733,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1197,13.35,1.25,12,0.02,197.00,2099.00,4185,20240311,-37.16,2485,20240805,5.84,4185,-37.16,20240311,2485,5.84,20240805,4185,-37.16,20240311,2485,5.84,20240805,4.00,N,310200,100,45 억,,808666,N,N,1085,N,00,N +20241126,101251,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,-15,5,-0.57,11445585,4369,4.78,2640,2655,2610,3430,1850,2640,2619.73,1.78,0,-2063,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1195,13.32,1.25,12,0.01,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.00,N,310200,100,45 억,,808666,N,N,1085,N,00,N +20241126,091239,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,-15,5,-0.57,3915915,1494,1.63,2640,2640,2610,3430,1850,2640,2621.09,1.78,0,-4,2690,2665,2625,2600,2560,2677,2612,46,790,100,1900,5,1,45520979,1195,13.32,1.25,12,0.00,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.00,N,310200,100,45 억,,808666,N,N,1085,N,00,N 20241125,161206,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2640,55,2,2.13,237930560,90816,228.37,2585,2650,2585,3360,1810,2585,2619.89,1.70,0,34399,2628,2606,2583,2561,2538,2617,2572,46,775,100,1860,5,1,45520979,1202,13.40,1.26,12,0.20,197.00,2099.00,4185,20240311,-36.92,2485,20240805,6.24,4185,-36.92,20240311,2485,6.24,20240805,4185,-36.92,20240311,2485,6.24,20240805,4.00,N,310200,100,45 억,,774268,N,N,1083,N,00,N 20241125,151230,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2615,30,2,1.16,229634270,87669,220.46,2585,2650,2585,3360,1810,2585,2619.33,1.70,0,33588,2628,2606,2583,2561,2538,2617,2572,46,775,100,1860,5,1,45520979,1190,13.27,1.25,12,0.19,197.00,2099.00,4185,20240311,-37.51,2485,20240805,5.23,4185,-37.51,20240311,2485,5.23,20240805,4185,-37.51,20240311,2485,5.23,20240805,4.00,N,310200,100,45 억,,774268,N,N,635,N,00,N 20241125,141227,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,40,2,1.55,190259140,72648,182.68,2585,2650,2585,3360,1810,2585,2618.92,1.70,0,30766,2628,2606,2583,2561,2538,2617,2572,46,775,100,1860,5,1,45520979,1195,13.32,1.25,12,0.16,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.00,N,310200,100,45 억,,774268,N,N,635,N,00,N diff --git a/310210/price/prices-20241101.csv b/310210/price/prices-20241101.csv index 09447a02b7d3..374aebee33de 100644 --- a/310210/price/prices-20241101.csv +++ b/310210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161220,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79400,-5700,5,-6.70,22312768200,275697,81.96,87500,87500,77600,110600,59600,85100,80933.61,4.72,0,-46750,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,14575,-35.37,16.95,12,1.50,-2245.00,4685.00,125900,20241111,-36.93,28350,20240419,180.07,125900,-36.93,20241111,28350,180.07,20240419,125900,-36.93,20241111,28350,180.07,20240419,1.65,N,310210,500,91 억,,865865,N,N,118,N,00,N +20241126,151234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78800,-6300,5,-7.40,21595839900,266665,79.27,87500,87500,77600,110600,59600,85100,80984.91,4.72,0,-45159,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,14465,-35.10,16.82,12,1.45,-2245.00,4685.00,125900,20241111,-37.41,28350,20240419,177.95,125900,-37.41,20241111,28350,177.95,20240419,125900,-37.41,20241111,28350,177.95,20240419,1.65,N,310210,500,91 억,,865865,N,N,283,N,00,N +20241126,141235,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-5600,5,-6.58,19435023800,239453,71.18,87500,87500,77600,110600,59600,85100,81164.25,4.72,0,-41800,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,14593,-35.41,16.97,12,1.30,-2245.00,4685.00,125900,20241111,-36.85,28350,20240419,180.42,125900,-36.85,20241111,28350,180.42,20240419,125900,-36.85,20241111,28350,180.42,20240419,1.65,N,310210,500,91 억,,865865,N,N,283,N,00,N +20241126,131230,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-5600,5,-6.58,18087560900,222469,66.14,87500,87500,77600,110600,59600,85100,81303.74,4.72,0,-41549,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,14593,-35.41,16.97,12,1.21,-2245.00,4685.00,125900,20241111,-36.85,28350,20240419,180.42,125900,-36.85,20241111,28350,180.42,20240419,125900,-36.85,20241111,28350,180.42,20240419,1.65,N,310210,500,91 억,,865865,N,N,283,N,00,N +20241126,121238,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-5600,5,-6.58,16024487200,196619,58.45,87500,87500,77600,110600,59600,85100,81500.20,4.72,0,-36587,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,14593,-35.41,16.97,12,1.07,-2245.00,4685.00,125900,20241111,-36.85,28350,20240419,180.42,125900,-36.85,20241111,28350,180.42,20240419,125900,-36.85,20241111,28350,180.42,20240419,1.65,N,310210,500,91 억,,865865,N,N,283,N,00,N +20241126,111241,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-5600,5,-6.58,10482462700,126347,37.56,87500,87500,79400,110600,59600,85100,82965.66,4.72,0,-42754,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,14593,-35.41,16.97,12,0.69,-2245.00,4685.00,125900,20241111,-36.85,28350,20240419,180.42,125900,-36.85,20241111,28350,180.42,20240419,125900,-36.85,20241111,28350,180.42,20240419,1.65,N,310210,500,91 억,,865865,N,N,283,N,00,N +20241126,101251,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82000,-3100,5,-3.64,7203920600,85899,25.54,87500,87500,81800,110600,59600,85100,83865.01,4.72,0,-27748,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,15052,-36.53,17.50,12,0.47,-2245.00,4685.00,125900,20241111,-34.87,28350,20240419,189.24,125900,-34.87,20241111,28350,189.24,20240419,125900,-34.87,20241111,28350,189.24,20240419,1.65,N,310210,500,91 억,,865865,N,N,283,N,00,N +20241126,091239,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85100,0,3,0.00,2719653800,31904,9.48,87500,87500,84000,110600,59600,85100,85244.92,4.72,0,-16343,88166,86632,83566,82032,78966,87400,82800,92,25500,500,59570,100,1,18356592,15621,-37.91,18.16,12,0.17,-2245.00,4685.00,125900,20241111,-32.41,28350,20240419,200.18,125900,-32.41,20241111,28350,200.18,20240419,125900,-32.41,20241111,28350,200.18,20240419,1.65,N,310210,500,91 억,,865865,N,N,283,N,00,N 20241125,161206,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85100,6800,2,8.68,27974422300,335362,52.21,81000,85100,80500,101700,54900,78300,83410.60,4.97,0,-35362,89900,84100,79700,73900,69500,81900,71700,92,23400,500,54810,100,1,18356592,15621,-37.91,18.16,12,1.83,-2245.00,4685.00,125900,20241111,-32.41,28350,20240419,200.18,125900,-32.41,20241111,28350,200.18,20240419,125900,-32.41,20241111,28350,200.18,20240419,1.67,N,310210,500,91 억,,911984,N,N,283,N,00,N 20241125,151230,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84700,6400,2,8.17,26766956300,321157,50.00,81000,85100,80500,101700,54900,78300,83348.79,4.97,0,-33640,89900,84100,79700,73900,69500,81900,71700,92,23400,500,54810,100,1,18356592,15548,-37.73,18.08,12,1.75,-2245.00,4685.00,125900,20241111,-32.72,28350,20240419,198.77,125900,-32.72,20241111,28350,198.77,20240419,125900,-32.72,20241111,28350,198.77,20240419,1.67,N,310210,500,91 억,,911984,N,N,613,N,00,N 20241125,141227,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83900,5600,2,7.15,24522473700,294606,45.87,81000,85100,80500,101700,54900,78300,83241.83,4.97,0,-27869,89900,84100,79700,73900,69500,81900,71700,92,23400,500,54810,100,1,18356592,15401,-37.37,17.91,12,1.60,-2245.00,4685.00,125900,20241111,-33.36,28350,20240419,195.94,125900,-33.36,20241111,28350,195.94,20240419,125900,-33.36,20241111,28350,195.94,20240419,1.67,N,310210,500,91 억,,911984,N,N,613,N,00,N diff --git a/310870/price/prices-20241101.csv b/310870/price/prices-20241101.csv index 14831e11661a..aa44d9bbce5c 100644 --- a/310870/price/prices-20241101.csv +++ b/310870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,17,2,1.21,70215926,49450,99.67,1400,1435,1400,1831,987,1409,1420.27,0.35,0,3991,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,295,6.69,0.58,12,0.24,213.00,2465.00,1830,20231123,-22.08,1032,20240909,38.18,1769,-19.39,20240115,1032,38.18,20240909,1801,-20.82,20231127,1032,38.18,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N +20241126,151234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,11,2,0.78,57644267,40626,81.88,1400,1435,1400,1831,987,1409,1419.27,0.35,0,4319,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,294,6.67,0.58,12,0.20,213.00,2465.00,1830,20231123,-22.40,1032,20240909,37.60,1769,-19.73,20240115,1032,37.60,20240909,1801,-21.15,20231127,1032,37.60,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N +20241126,141236,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,21,2,1.49,56936812,40129,80.88,1400,1435,1400,1831,987,1409,1419.22,0.35,0,4333,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,296,6.71,0.58,12,0.19,213.00,2465.00,1830,20231123,-21.86,1032,20240909,38.57,1769,-19.16,20240115,1032,38.57,20240909,1801,-20.60,20231127,1032,38.57,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N +20241126,131230,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,17,2,1.21,49039077,34564,69.66,1400,1435,1400,1831,987,1409,1419.22,0.35,0,1953,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,295,6.69,0.58,12,0.17,213.00,2465.00,1830,20231123,-22.08,1032,20240909,38.18,1769,-19.39,20240115,1032,38.18,20240909,1801,-20.82,20231127,1032,38.18,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N +20241126,121238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,1,2,0.07,36611799,25840,52.08,1400,1430,1400,1831,987,1409,1417.34,0.35,0,1902,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,292,6.62,0.57,12,0.12,213.00,2465.00,1830,20231123,-22.95,1032,20240909,36.63,1769,-20.29,20240115,1032,36.63,20240909,1801,-21.71,20231127,1032,36.63,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N +20241126,111241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-6,5,-0.43,33583378,23693,47.75,1400,1430,1400,1831,987,1409,1418.00,0.35,0,1517,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,290,6.59,0.57,12,0.11,213.00,2465.00,1830,20231123,-23.33,1032,20240909,35.95,1769,-20.69,20240115,1032,35.95,20240909,1801,-22.10,20231127,1032,35.95,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N +20241126,101252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1409,0,3,0.00,30332717,21382,43.10,1400,1430,1400,1831,987,1409,1419.32,0.35,0,1486,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,291,6.62,0.57,12,0.10,213.00,2465.00,1830,20231123,-23.01,1032,20240909,36.53,1769,-20.35,20240115,1032,36.53,20240909,1801,-21.77,20231127,1032,36.53,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N +20241126,091239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1425,16,2,1.14,8113788,5736,11.56,1400,1425,1400,1831,987,1409,1416.44,0.35,0,-586,1431,1419,1405,1393,1379,1426,1400,21,422,100,1010,1,1,20687271,295,6.69,0.58,12,0.03,213.00,2465.00,1830,20231123,-22.13,1032,20240909,38.08,1769,-19.45,20240115,1032,38.08,20240909,1801,-20.88,20231127,1032,38.08,20240909,1.01,N,310870,100,20 억,,72077,N,N,0,N,00,N 20241125,161206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1409,-10,5,-0.70,69638831,49615,122.80,1408,1417,1391,1844,994,1419,1403.58,0.36,0,-1895,1451,1435,1405,1389,1359,1443,1397,21,425,100,1020,1,1,20687271,291,6.62,0.57,12,0.24,213.00,2465.00,1851,20231116,-23.88,1032,20240909,36.53,1769,-20.35,20240115,1032,36.53,20240909,1801,-21.77,20231127,1032,36.53,20240909,0.91,N,310870,100,20 억,,73923,N,N,0,N,00,N 20241125,151231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,-9,5,-0.63,68609585,48885,121.00,1408,1417,1391,1844,994,1419,1403.49,0.36,0,-1733,1451,1435,1405,1389,1359,1443,1397,21,425,100,1020,1,1,20687271,292,6.62,0.57,12,0.24,213.00,2465.00,1851,20231116,-23.82,1032,20240909,36.63,1769,-20.29,20240115,1032,36.63,20240909,1801,-21.71,20231127,1032,36.63,20240909,0.91,N,310870,100,20 억,,73923,N,N,0,N,00,N 20241125,141227,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1406,-13,5,-0.92,29337732,20834,51.57,1408,1417,1391,1844,994,1419,1408.17,0.36,0,-1118,1451,1435,1405,1389,1359,1443,1397,21,425,100,1020,1,1,20687271,291,6.60,0.57,12,0.10,213.00,2465.00,1851,20231116,-24.04,1032,20240909,36.24,1769,-20.52,20240115,1032,36.24,20240909,1801,-21.93,20231127,1032,36.24,20240909,0.91,N,310870,100,20 억,,73923,N,N,0,N,00,N diff --git a/311060/price/prices-20241101.csv b/311060/price/prices-20241101.csv index 2476085fdb7e..6b2ae38ff5df 100644 --- a/311060/price/prices-20241101.csv +++ b/311060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161221,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-80,5,-1.79,560460,127,11.14,4680,4680,4400,5150,3810,4480,4413.07,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,333,-15.66,5.96,12,0.00,-281.00,738.00,6090,20240926,-27.75,3000,20231128,46.67,6090,-27.75,20240926,3105,41.71,20240102,9150,-51.91,20231208,3395,29.60,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241126,151234,57,100.00,KONEX,,,N,N,N,N, ,N,4530,50,2,1.12,32460,7,0.61,4680,4680,4530,5150,3810,4480,4637.14,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,343,-16.12,6.14,12,0.00,-281.00,738.00,6090,20240926,-25.62,3000,20231128,51.00,6090,-25.62,20240926,3105,45.89,20240102,9150,-50.49,20231208,3395,33.43,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241126,141236,57,100.00,KONEX,,,N,N,N,N, ,N,4530,50,2,1.12,32460,7,0.61,4680,4680,4530,5150,3810,4480,4637.14,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,343,-16.12,6.14,12,0.00,-281.00,738.00,6090,20240926,-25.62,3000,20231128,51.00,6090,-25.62,20240926,3105,45.89,20240102,9150,-50.49,20231208,3395,33.43,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241126,131230,57,100.00,KONEX,,,N,N,N,N, ,N,4530,50,2,1.12,32460,7,0.61,4680,4680,4530,5150,3810,4480,4637.14,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,343,-16.12,6.14,12,0.00,-281.00,738.00,6090,20240926,-25.62,3000,20231128,51.00,6090,-25.62,20240926,3105,45.89,20240102,9150,-50.49,20231208,3395,33.43,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241126,121238,57,100.00,KONEX,,,N,N,N,N, ,N,4530,50,2,1.12,32460,7,0.61,4680,4680,4530,5150,3810,4480,4637.14,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,343,-16.12,6.14,12,0.00,-281.00,738.00,6090,20240926,-25.62,3000,20231128,51.00,6090,-25.62,20240926,3105,45.89,20240102,9150,-50.49,20231208,3395,33.43,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241126,111241,57,100.00,KONEX,,,N,N,N,N, ,N,4530,50,2,1.12,32460,7,0.61,4680,4680,4530,5150,3810,4480,4637.14,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,343,-16.12,6.14,12,0.00,-281.00,738.00,6090,20240926,-25.62,3000,20231128,51.00,6090,-25.62,20240926,3105,45.89,20240102,9150,-50.49,20231208,3395,33.43,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241126,101252,57,100.00,KONEX,,,N,N,N,N, ,N,4530,50,2,1.12,32460,7,0.61,4680,4680,4530,5150,3810,4480,4637.14,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,343,-16.12,6.14,12,0.00,-281.00,738.00,6090,20240926,-25.62,3000,20231128,51.00,6090,-25.62,20240926,3105,45.89,20240102,9150,-50.49,20231208,3395,33.43,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241126,091240,57,100.00,KONEX,,,N,N,N,N, ,N,4680,200,2,4.46,23400,5,0.44,4680,4680,4680,5150,3810,4480,4680.00,0.00,0,0,4816,4647,4381,4212,3946,4515,4080,38,670,500,2680,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9150,-48.85,20231208,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241125,161207,57,100.00,KONEX,,,N,N,N,N, ,N,4480,10,2,0.22,4808440,1140,197.92,4550,4550,4115,5140,3800,4470,4217.93,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,339,-15.94,6.07,12,0.02,-281.00,738.00,6090,20240926,-26.44,3000,20231128,49.33,6090,-26.44,20240926,3105,44.28,20240102,9150,-51.04,20231208,3395,31.96,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241125,151231,57,100.00,KONEX,,,N,N,N,N, ,N,4480,10,2,0.22,4808440,1140,197.92,4550,4550,4115,5140,3800,4470,4217.93,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,339,-15.94,6.07,12,0.02,-281.00,738.00,6090,20240926,-26.44,3000,20231128,49.33,6090,-26.44,20240926,3105,44.28,20240102,9150,-51.04,20231208,3395,31.96,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241125,141227,57,100.00,KONEX,,,N,N,N,N, ,N,4495,25,2,0.56,4772600,1132,196.53,4550,4550,4115,5140,3800,4470,4216.08,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,340,-16.00,6.09,12,0.01,-281.00,738.00,6090,20240926,-26.19,3000,20231128,49.83,6090,-26.19,20240926,3105,44.77,20240102,9150,-50.87,20231208,3395,32.40,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20241101.csv b/311320/price/prices-20241101.csv index 3654bd756956..528a4412e27f 100644 --- a/311320/price/prices-20241101.csv +++ b/311320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,10,2,0.15,22673640,3420,50.90,6610,6690,6590,8590,4630,6610,6629.72,0.23,0,-272,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,835,37.40,1.66,12,0.03,177.00,3995.00,14100,20240229,-53.05,5980,20241113,10.70,14100,-53.05,20240229,5980,10.70,20241113,14100,-53.05,20240229,5980,10.70,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N +20241126,151235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,20,2,0.30,22024420,3322,49.44,6610,6690,6590,8590,4630,6610,6629.87,0.23,0,-272,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,836,37.46,1.66,12,0.03,177.00,3995.00,14100,20240229,-52.98,5980,20241113,10.87,14100,-52.98,20240229,5980,10.87,20241113,14100,-52.98,20240229,5980,10.87,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N +20241126,141236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,30,2,0.45,21116100,3185,47.40,6610,6690,6590,8590,4630,6610,6629.86,0.23,0,-292,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,838,37.51,1.66,12,0.03,177.00,3995.00,14100,20240229,-52.91,5980,20241113,11.04,14100,-52.91,20240229,5980,11.04,20241113,14100,-52.91,20240229,5980,11.04,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N +20241126,131231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,10,2,0.15,16007230,2415,35.94,6610,6690,6590,8590,4630,6610,6628.25,0.23,0,-279,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,835,37.40,1.66,12,0.02,177.00,3995.00,14100,20240229,-53.05,5980,20241113,10.70,14100,-53.05,20240229,5980,10.70,20241113,14100,-53.05,20240229,5980,10.70,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N +20241126,121239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,20,2,0.30,12055450,1819,27.07,6610,6690,6590,8590,4630,6610,6627.52,0.23,0,-112,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,836,37.46,1.66,12,0.01,177.00,3995.00,14100,20240229,-52.98,5980,20241113,10.87,14100,-52.98,20240229,5980,10.87,20241113,14100,-52.98,20240229,5980,10.87,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N +20241126,111242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,30,2,0.45,10901900,1645,24.48,6610,6690,6590,8590,4630,6610,6627.29,0.23,0,-95,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,838,37.51,1.66,12,0.01,177.00,3995.00,14100,20240229,-52.91,5980,20241113,11.04,14100,-52.91,20240229,5980,11.04,20241113,14100,-52.91,20240229,5980,11.04,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N +20241126,101252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,40,2,0.61,10782490,1627,24.21,6610,6690,6590,8590,4630,6610,6627.22,0.23,0,-94,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,839,37.57,1.66,12,0.01,177.00,3995.00,14100,20240229,-52.84,5980,20241113,11.20,14100,-52.84,20240229,5980,11.20,20241113,14100,-52.84,20240229,5980,11.20,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N +20241126,091240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-20,5,-0.30,297370,45,0.67,6610,6610,6590,8590,4630,6610,6608.22,0.23,0,-10,6670,6640,6580,6550,6490,6655,6565,63,1980,500,4620,10,1,12614560,831,37.23,1.65,12,0.00,177.00,3995.00,14100,20240229,-53.26,5980,20241113,10.20,14100,-53.26,20240229,5980,10.20,20241113,14100,-53.26,20240229,5980,10.20,20241113,1.65,N,311320,500,63 억,,28541,N,N,0,N,00,N 20241125,161207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,90,2,1.38,44203630,6719,94.09,6560,6610,6520,8470,4570,6520,6578.90,0.22,0,995,6693,6606,6543,6456,6393,6595,6445,63,1950,500,4560,10,1,12614560,834,37.34,1.65,12,0.05,177.00,3995.00,14100,20240229,-53.12,5980,20241113,10.54,14100,-53.12,20240229,5980,10.54,20241113,14100,-53.12,20240229,5980,10.54,20241113,1.65,N,311320,500,63 억,,27546,N,N,0,N,00,N 20241125,151231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,90,2,1.38,39490750,6006,84.11,6560,6610,6520,8470,4570,6520,6575.22,0.22,0,829,6693,6606,6543,6456,6393,6595,6445,63,1950,500,4560,10,1,12614560,834,37.34,1.65,12,0.05,177.00,3995.00,14100,20240229,-53.12,5980,20241113,10.54,14100,-53.12,20240229,5980,10.54,20241113,14100,-53.12,20240229,5980,10.54,20241113,1.65,N,311320,500,63 억,,27546,N,N,0,N,00,N 20241125,141228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,50,2,0.77,25746850,3922,54.92,6560,6590,6520,8470,4570,6520,6564.72,0.22,0,526,6693,6606,6543,6456,6393,6595,6445,63,1950,500,4560,10,1,12614560,829,37.12,1.64,12,0.03,177.00,3995.00,14100,20240229,-53.40,5980,20241113,9.87,14100,-53.40,20240229,5980,9.87,20241113,14100,-53.40,20240229,5980,9.87,20241113,1.65,N,311320,500,63 억,,27546,N,N,0,N,00,N diff --git a/311390/price/prices-20241101.csv b/311390/price/prices-20241101.csv index 0c4c3eae8a8e..27f800ccb7b5 100644 --- a/311390/price/prices-20241101.csv +++ b/311390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,19806620,2677,13.82,7390,7430,7380,9640,5200,7420,7398.81,1.06,0,-45,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.02,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N +20241126,151235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,15354840,2077,10.72,7390,7430,7380,9640,5200,7420,7392.80,1.06,0,103,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.02,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N +20241126,141237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7430,10,2,0.13,14880360,2013,10.39,7390,7430,7380,9640,5200,7420,7392.13,1.06,0,63,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,940,-14.34,1.79,12,0.02,-518.00,4157.00,8360,20231120,-11.12,4950,20240718,50.10,7570,-1.85,20241121,4950,50.10,20240718,7650,-2.88,20231127,4950,50.10,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N +20241126,131231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7430,10,2,0.13,14880360,2013,10.39,7390,7430,7380,9640,5200,7420,7392.13,1.06,0,63,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,940,-14.34,1.79,12,0.02,-518.00,4157.00,8360,20231120,-11.12,4950,20240718,50.10,7570,-1.85,20241121,4950,50.10,20240718,7650,-2.88,20231127,4950,50.10,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N +20241126,121239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,8432440,1141,5.89,7390,7430,7380,9640,5200,7420,7390.39,1.06,0,-6,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.01,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N +20241126,111242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,3680280,498,2.57,7390,7430,7380,9640,5200,7420,7390.12,1.06,0,-2,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.00,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N +20241126,101252,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7430,10,2,0.13,3532240,478,2.47,7390,7430,7380,9640,5200,7420,7389.62,1.06,0,1,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,940,-14.34,1.79,12,0.00,-518.00,4157.00,8360,20231120,-11.12,4950,20240718,50.10,7570,-1.85,20241121,4950,50.10,20240718,7650,-2.88,20231127,4950,50.10,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N +20241126,091240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7430,10,2,0.13,3509990,475,2.45,7390,7430,7380,9640,5200,7420,7389.45,1.06,0,0,7493,7456,7413,7376,7333,7460,7380,63,2220,500,5190,10,1,12653789,940,-14.34,1.79,12,0.00,-518.00,4157.00,8360,20231120,-11.12,4950,20240718,50.10,7570,-1.85,20241121,4950,50.10,20240718,7650,-2.88,20231127,4950,50.10,20240718,1.56,N,311390,500,63 억,,134646,N,N,0,N,00,N 20241125,161207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,143186020,19371,82.83,7420,7450,7370,9640,5200,7420,7391.32,1.06,0,338,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.15,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N 20241125,151232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,140121560,18958,81.07,7420,7450,7370,9640,5200,7420,7391.16,1.06,0,416,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.15,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N 20241125,141228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,-10,5,-0.13,115077430,15578,66.61,7420,7450,7370,9640,5200,7420,7387.18,1.06,0,208,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,938,-14.31,1.78,12,0.12,-518.00,4157.00,8360,20231120,-11.36,4950,20240718,49.70,7570,-2.11,20241121,4950,49.70,20240718,7650,-3.14,20231127,4950,49.70,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N diff --git a/311690/price/prices-20241101.csv b/311690/price/prices-20241101.csv index 8253ef768c3f..e2edea2bb0a9 100644 --- a/311690/price/prices-20241101.csv +++ b/311690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14120,-800,5,-5.36,9906333370,703059,55.25,14840,14990,13510,19390,10450,14920,14084.39,2.03,0,-6070,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1287,-4.63,1.80,12,7.72,-3050.00,7846.00,18800,20241121,-24.89,8250,20241114,71.15,18800,-24.89,20241121,8250,71.15,20241114,18800,-24.89,20241121,8250,71.15,20241114,0.62,N,311690,500,45 억,,184953,N,Y,0,N,00,N +20241126,151235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,-780,5,-5.23,7773186710,552070,43.39,14840,14990,13510,19390,10450,14920,14079.46,2.03,0,-7280,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1289,-4.64,1.80,12,6.06,-3050.00,7846.00,18800,20241121,-24.79,8250,20241114,71.39,18800,-24.79,20241121,8250,71.39,20241114,18800,-24.79,20241121,8250,71.39,20241114,0.62,N,311690,500,45 억,,184953,N,N,0,N,00,N +20241126,141237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13600,-1320,5,-8.85,6148745970,436210,34.28,14840,14990,13510,19390,10450,14920,14095.08,2.03,0,-6838,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1239,-4.46,1.73,12,4.79,-3050.00,7846.00,18800,20241121,-27.66,8250,20241114,64.85,18800,-27.66,20241121,8250,64.85,20241114,18800,-27.66,20241121,8250,64.85,20241114,0.62,N,311690,500,45 억,,184953,N,N,0,N,00,N +20241126,131231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13750,-1170,5,-7.84,5406348820,381797,30.01,14840,14990,13710,19390,10450,14920,14159.47,2.03,0,-7285,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1253,-4.51,1.75,12,4.19,-3050.00,7846.00,18800,20241121,-26.86,8250,20241114,66.67,18800,-26.86,20241121,8250,66.67,20241114,18800,-26.86,20241121,8250,66.67,20241114,0.62,N,311690,500,45 억,,184953,N,N,0,N,00,N +20241126,121239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13980,-940,5,-6.30,4967011560,350032,27.51,14840,14990,13710,19390,10450,14920,14189.32,2.03,0,-5682,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1274,-4.58,1.78,12,3.84,-3050.00,7846.00,18800,20241121,-25.64,8250,20241114,69.45,18800,-25.64,20241121,8250,69.45,20241114,18800,-25.64,20241121,8250,69.45,20241114,0.62,N,311690,500,45 억,,184953,N,N,0,N,00,N +20241126,111242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13950,-970,5,-6.50,4629720900,325784,25.60,14840,14990,13710,19390,10450,14920,14210.14,2.03,0,-4961,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1271,-4.57,1.78,12,3.58,-3050.00,7846.00,18800,20241121,-25.80,8250,20241114,69.09,18800,-25.80,20241121,8250,69.09,20241114,18800,-25.80,20241121,8250,69.09,20241114,0.62,N,311690,500,45 억,,184953,N,N,0,N,00,N +20241126,101253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14090,-830,5,-5.56,3337992020,233094,18.32,14840,14990,14050,19390,10450,14920,14319.33,2.03,0,-4347,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1284,-4.62,1.80,12,2.56,-3050.00,7846.00,18800,20241121,-25.05,8250,20241114,70.79,18800,-25.05,20241121,8250,70.79,20241114,18800,-25.05,20241121,8250,70.79,20241114,0.62,N,311690,500,45 억,,184953,N,N,0,N,00,N +20241126,091241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14680,-240,5,-1.61,1511554890,104727,8.23,14840,14990,14100,19390,10450,14920,14431.41,2.03,0,-897,17406,16162,15086,13842,12766,16785,14465,46,4470,500,10440,10,1,9112502,1338,-4.81,1.87,12,1.15,-3050.00,7846.00,18800,20241121,-21.91,8250,20241114,77.94,18800,-21.91,20241121,8250,77.94,20241114,18800,-21.91,20241121,8250,77.94,20241114,0.62,N,311690,500,45 억,,184953,N,N,0,N,00,N 20241125,161207,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14920,-400,5,-2.61,18509981160,1237345,23.39,14360,16330,14010,19910,10730,15320,14958.92,1.88,0,11945,19280,17300,15670,13690,12060,16485,12875,46,4590,500,10720,10,1,9112502,1360,-4.89,1.90,12,13.58,-3050.00,7846.00,18800,20241121,-20.64,8250,20241114,80.85,18800,-20.64,20241121,8250,80.85,20241114,18800,-20.64,20241121,8250,80.85,20241114,0.21,N,311690,500,45 억,,171734,N,N,0,N,01,N 20241125,151232,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14570,-750,5,-4.90,17078718210,1140091,21.55,14360,16330,14010,19910,10730,15320,14980.13,1.88,0,6289,19280,17300,15670,13690,12060,16485,12875,46,4590,500,10720,10,1,9112502,1328,-4.78,1.86,12,12.51,-3050.00,7846.00,18800,20241121,-22.50,8250,20241114,76.61,18800,-22.50,20241121,8250,76.61,20241114,18800,-22.50,20241121,8250,76.61,20241114,0.21,N,311690,500,45 억,,171734,N,N,0,N,01,N 20241125,141228,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14320,-1000,5,-6.53,15183778190,1007466,19.04,14360,16330,14200,19910,10730,15320,15071.25,1.88,0,4970,19280,17300,15670,13690,12060,16485,12875,46,4590,500,10720,10,1,9112502,1305,-4.70,1.83,12,11.06,-3050.00,7846.00,18800,20241121,-23.83,8250,20241114,73.58,18800,-23.83,20241121,8250,73.58,20241114,18800,-23.83,20241121,8250,73.58,20241114,0.21,N,311690,500,45 억,,171734,N,N,0,N,01,N diff --git a/311960/price/prices-20241101.csv b/311960/price/prices-20241101.csv index 6cb3315e4f36..04e543d0902c 100644 --- a/311960/price/prices-20241101.csv +++ b/311960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161222,57,100.00,KONEX,,,N,N,N,N, ,N,4640,295,2,6.79,1783900,383,89.70,4885,4885,3700,4995,3695,4345,4657.70,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,142,-6.00,1.11,12,0.01,-773.00,4194.00,14000,20240314,-66.86,2710,20241014,71.22,14000,-66.86,20240314,2710,71.22,20241014,14000,-66.86,20240314,2710,71.22,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241126,151236,57,100.00,KONEX,,,N,N,N,N, ,N,4695,350,2,8.06,1779260,382,89.46,4885,4885,3700,4995,3695,4345,4657.75,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,144,-6.07,1.12,12,0.01,-773.00,4194.00,14000,20240314,-66.46,2710,20241014,73.25,14000,-66.46,20240314,2710,73.25,20241014,14000,-66.46,20240314,2710,73.25,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241126,141237,57,100.00,KONEX,,,N,N,N,N, ,N,4695,350,2,8.06,1774565,381,89.23,4885,4885,3700,4995,3695,4345,4657.65,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,144,-6.07,1.12,12,0.01,-773.00,4194.00,14000,20240314,-66.46,2710,20241014,73.25,14000,-66.46,20240314,2710,73.25,20241014,14000,-66.46,20240314,2710,73.25,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241126,131231,57,100.00,KONEX,,,N,N,N,N, ,N,4695,350,2,8.06,1774565,381,89.23,4885,4885,3700,4995,3695,4345,4657.65,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,144,-6.07,1.12,12,0.01,-773.00,4194.00,14000,20240314,-66.46,2710,20241014,73.25,14000,-66.46,20240314,2710,73.25,20241014,14000,-66.46,20240314,2710,73.25,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241126,121240,57,100.00,KONEX,,,N,N,N,N, ,N,4695,350,2,8.06,1774565,381,89.23,4885,4885,3700,4995,3695,4345,4657.65,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,144,-6.07,1.12,12,0.01,-773.00,4194.00,14000,20240314,-66.46,2710,20241014,73.25,14000,-66.46,20240314,2710,73.25,20241014,14000,-66.46,20240314,2710,73.25,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241126,111243,57,100.00,KONEX,,,N,N,N,N, ,N,4695,350,2,8.06,1774565,381,89.23,4885,4885,3700,4995,3695,4345,4657.65,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,144,-6.07,1.12,12,0.01,-773.00,4194.00,14000,20240314,-66.46,2710,20241014,73.25,14000,-66.46,20240314,2710,73.25,20241014,14000,-66.46,20240314,2710,73.25,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241126,101253,57,100.00,KONEX,,,N,N,N,N, ,N,4695,350,2,8.06,1774565,381,89.23,4885,4885,3700,4995,3695,4345,4657.65,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,144,-6.07,1.12,12,0.01,-773.00,4194.00,14000,20240314,-66.46,2710,20241014,73.25,14000,-66.46,20240314,2710,73.25,20241014,14000,-66.46,20240314,2710,73.25,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241126,091241,57,100.00,KONEX,,,N,N,N,N, ,N,4885,540,2,12.43,48850,10,2.34,4885,4885,4885,4995,3695,4345,4885.00,0.00,0,0,4835,4590,4145,3900,3455,4367,3677,15,650,500,2600,5,1,3062664,150,-6.32,1.16,12,0.00,-773.00,4194.00,14000,20240314,-65.11,2710,20241014,80.26,14000,-65.11,20240314,2710,80.26,20241014,14000,-65.11,20240314,2710,80.26,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241125,161208,57,100.00,KONEX,,,N,N,N,N, ,N,4345,45,2,1.05,1599840,427,57.16,4390,4390,3700,4945,3655,4300,3746.70,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,133,-5.62,1.04,12,0.01,-773.00,4194.00,14000,20240314,-68.96,2710,20241014,60.33,14000,-68.96,20240314,2710,60.33,20241014,14000,-68.96,20240314,2710,60.33,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241125,151232,57,100.00,KONEX,,,N,N,N,N, ,N,4345,45,2,1.05,1599840,427,57.16,4390,4390,3700,4945,3655,4300,3746.70,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,133,-5.62,1.04,12,0.01,-773.00,4194.00,14000,20240314,-68.96,2710,20241014,60.33,14000,-68.96,20240314,2710,60.33,20241014,14000,-68.96,20240314,2710,60.33,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241125,141229,57,100.00,KONEX,,,N,N,N,N, ,N,4345,45,2,1.05,1599840,427,57.16,4390,4390,3700,4945,3655,4300,3746.70,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,133,-5.62,1.04,12,0.01,-773.00,4194.00,14000,20240314,-68.96,2710,20241014,60.33,14000,-68.96,20240314,2710,60.33,20241014,14000,-68.96,20240314,2710,60.33,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20241101.csv b/312610/price/prices-20241101.csv index 5b6a5933d858..7a5ed2b6cc92 100644 --- a/312610/price/prices-20241101.csv +++ b/312610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1362,-14,5,-1.02,6180833,4524,63.56,1396,1410,1359,1788,964,1376,1366.23,0.29,0,-160,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,276,-9.14,0.44,12,0.02,-149.00,3107.00,3050,20231219,-55.34,1333,20241114,2.18,2955,-53.91,20240116,1333,2.18,20241114,3050,-55.34,20231219,1333,2.18,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N +20241126,151236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1362,-14,5,-1.02,5890733,4311,60.56,1396,1410,1359,1788,964,1376,1366.44,0.29,0,-160,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,276,-9.14,0.44,12,0.02,-149.00,3107.00,3050,20231219,-55.34,1333,20241114,2.18,2955,-53.91,20240116,1333,2.18,20241114,3050,-55.34,20231219,1333,2.18,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N +20241126,141238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1363,-13,5,-0.94,2148967,1560,21.92,1396,1410,1360,1788,964,1376,1377.54,0.29,0,-176,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,276,-9.15,0.44,12,0.01,-149.00,3107.00,3050,20231219,-55.31,1333,20241114,2.25,2955,-53.87,20240116,1333,2.25,20241114,3050,-55.31,20231219,1333,2.25,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N +20241126,131232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1363,-13,5,-0.94,2065786,1499,21.06,1396,1410,1360,1788,964,1376,1378.11,0.29,0,-141,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,276,-9.15,0.44,12,0.01,-149.00,3107.00,3050,20231219,-55.31,1333,20241114,2.25,2955,-53.87,20240116,1333,2.25,20241114,3050,-55.31,20231219,1333,2.25,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N +20241126,121240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1392,16,2,1.16,2008383,1457,20.47,1396,1410,1360,1788,964,1376,1378.44,0.29,0,-110,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,282,-9.34,0.45,12,0.01,-149.00,3107.00,3050,20231219,-54.36,1333,20241114,4.43,2955,-52.89,20240116,1333,4.43,20241114,3050,-54.36,20231219,1333,4.43,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N +20241126,111243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,13,2,0.94,1909483,1386,19.47,1396,1410,1360,1788,964,1376,1377.69,0.29,0,-107,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,281,-9.32,0.45,12,0.01,-149.00,3107.00,3050,20231219,-54.46,1333,20241114,4.20,2955,-52.99,20240116,1333,4.20,20241114,3050,-54.46,20231219,1333,4.20,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N +20241126,101253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,13,2,0.94,1887664,1370,19.25,1396,1410,1360,1788,964,1376,1377.86,0.29,0,-102,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,281,-9.32,0.45,12,0.01,-149.00,3107.00,3050,20231219,-54.46,1333,20241114,4.20,2955,-52.99,20240116,1333,4.20,20241114,3050,-54.46,20231219,1333,4.20,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N +20241126,091241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1364,-12,5,-0.87,811003,580,8.15,1396,1410,1360,1788,964,1376,1398.28,0.29,0,-102,1424,1400,1387,1363,1350,1393,1356,101,412,500,960,1,1,20256888,276,-9.15,0.44,12,0.00,-149.00,3107.00,3050,20231219,-55.28,1333,20241114,2.33,2955,-53.84,20240116,1333,2.33,20241114,3050,-55.28,20231219,1333,2.33,20241114,0.02,N,312610,500,101 억,,58273,N,N,0,N,00,N 20241125,161208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1376,-20,5,-1.43,9823659,7108,41.31,1396,1411,1374,1814,978,1396,1382.06,0.29,0,-148,1445,1420,1385,1360,1325,1433,1373,101,418,500,970,1,1,20256888,279,-9.23,0.44,12,0.04,-149.00,3107.00,3100,20231116,-55.61,1333,20241114,3.23,2955,-53.43,20240116,1333,3.23,20241114,3050,-54.89,20231219,1333,3.23,20241114,0.02,N,312610,500,101 억,,58421,N,N,0,N,00,N 20241125,151233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1376,-20,5,-1.43,8534826,6172,35.87,1396,1411,1374,1814,978,1396,1382.83,0.29,0,728,1445,1420,1385,1360,1325,1433,1373,101,418,500,970,1,1,20256888,279,-9.23,0.44,12,0.03,-149.00,3107.00,3100,20231116,-55.61,1333,20241114,3.23,2955,-53.43,20240116,1333,3.23,20241114,3050,-54.89,20231219,1333,3.23,20241114,0.02,N,312610,500,101 억,,58421,N,N,0,N,00,N 20241125,141229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1393,-3,5,-0.21,6470876,4674,27.16,1396,1411,1374,1814,978,1396,1384.44,0.29,0,-101,1445,1420,1385,1360,1325,1433,1373,101,418,500,970,1,1,20256888,282,-9.35,0.45,12,0.02,-149.00,3107.00,3100,20231116,-55.06,1333,20241114,4.50,2955,-52.86,20240116,1333,4.50,20241114,3050,-54.33,20231219,1333,4.50,20241114,0.02,N,312610,500,101 억,,58421,N,N,0,N,00,N diff --git a/313760/price/prices-20241101.csv b/313760/price/prices-20241101.csv index 6a5dc2663421..a559bb6ff2ab 100644 --- a/313760/price/prices-20241101.csv +++ b/313760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,40,2,0.65,286986310,46947,128.83,6160,6290,6030,8000,4320,6160,6112.61,0.29,0,-1074,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,476,-2.02,2.61,12,0.61,-3075.00,2380.00,12700,20240129,-51.18,2860,20240805,116.78,12700,-51.18,20240129,2860,116.78,20240805,12700,-51.18,20240129,2860,116.78,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N +20241126,151236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,-50,5,-0.81,253235270,41458,113.76,6160,6290,6030,8000,4320,6160,6108.24,0.29,0,-698,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,469,-1.99,2.57,12,0.54,-3075.00,2380.00,12700,20240129,-51.89,2860,20240805,113.64,12700,-51.89,20240129,2860,113.64,20240805,12700,-51.89,20240129,2860,113.64,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N +20241126,141238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-30,5,-0.49,160200250,26238,72.00,6160,6290,6030,8000,4320,6160,6105.66,0.29,0,615,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,471,-1.99,2.58,12,0.34,-3075.00,2380.00,12700,20240129,-51.73,2860,20240805,114.34,12700,-51.73,20240129,2860,114.34,20240805,12700,-51.73,20240129,2860,114.34,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N +20241126,131232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,0,3,0.00,140451670,22989,63.08,6160,6290,6030,8000,4320,6160,6109.52,0.29,0,551,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,473,-2.00,2.59,12,0.30,-3075.00,2380.00,12700,20240129,-51.50,2860,20240805,115.38,12700,-51.50,20240129,2860,115.38,20240805,12700,-51.50,20240129,2860,115.38,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N +20241126,121240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,-50,5,-0.81,90242140,14724,40.40,6160,6290,6070,8000,4320,6160,6128.91,0.29,0,648,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,469,-1.99,2.57,12,0.19,-3075.00,2380.00,12700,20240129,-51.89,2860,20240805,113.64,12700,-51.89,20240129,2860,113.64,20240805,12700,-51.89,20240129,2860,113.64,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N +20241126,111243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,-20,5,-0.32,45699280,7419,20.36,6160,6290,6070,8000,4320,6160,6159.76,0.29,0,-670,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,471,-2.00,2.58,12,0.10,-3075.00,2380.00,12700,20240129,-51.65,2860,20240805,114.69,12700,-51.65,20240129,2860,114.69,20240805,12700,-51.65,20240129,2860,114.69,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N +20241126,101254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,0,3,0.00,30570970,4960,13.61,6160,6290,6070,8000,4320,6160,6163.50,0.29,0,-1578,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,473,-2.00,2.59,12,0.06,-3075.00,2380.00,12700,20240129,-51.50,2860,20240805,115.38,12700,-51.50,20240129,2860,115.38,20240805,12700,-51.50,20240129,2860,115.38,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N +20241126,091241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,60,2,0.97,3760740,607,1.67,6160,6290,6130,8000,4320,6160,6195.62,0.29,0,-146,6486,6322,6186,6022,5886,6255,5955,38,1840,500,4180,10,1,7675977,477,-2.02,2.61,12,0.01,-3075.00,2380.00,12700,20240129,-51.02,2860,20240805,117.48,12700,-51.02,20240129,2860,117.48,20240805,12700,-51.02,20240129,2860,117.48,20240805,0.09,N,313760,500,38 억,,22127,N,N,0,N,00,N 20241125,161208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,-90,5,-1.44,224178260,36442,55.05,6350,6350,6050,8120,4380,6250,6151.65,0.35,0,-5395,6683,6466,6273,6056,5863,6575,6165,38,1870,500,4250,10,1,7675977,473,-2.00,2.59,12,0.47,-3075.00,2380.00,12700,20240129,-51.50,2860,20240805,115.38,12700,-51.50,20240129,2860,115.38,20240805,12700,-51.50,20240129,2860,115.38,20240805,0.09,N,313760,500,38 억,,27183,N,N,0,N,00,N 20241125,151233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,-90,5,-1.44,200493300,32597,49.24,6350,6350,6050,8120,4380,6250,6150.67,0.35,0,-4648,6683,6466,6273,6056,5863,6575,6165,38,1870,500,4250,10,1,7675977,473,-2.00,2.59,12,0.42,-3075.00,2380.00,12700,20240129,-51.50,2860,20240805,115.38,12700,-51.50,20240129,2860,115.38,20240805,12700,-51.50,20240129,2860,115.38,20240805,0.09,N,313760,500,38 억,,27183,N,N,0,N,00,N 20241125,141229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,0,3,0.00,180976050,29435,44.47,6350,6350,6050,8120,4380,6250,6148.33,0.35,0,-4377,6683,6466,6273,6056,5863,6575,6165,38,1870,500,4250,10,1,7675977,480,-2.03,2.63,12,0.38,-3075.00,2380.00,12700,20240129,-50.79,2860,20240805,118.53,12700,-50.79,20240129,2860,118.53,20240805,12700,-50.79,20240129,2860,118.53,20240805,0.09,N,313760,500,38 억,,27183,N,N,0,N,00,N diff --git a/314130/price/prices-20241101.csv b/314130/price/prices-20241101.csv index 6089f278cdaf..f4364220e024 100644 --- a/314130/price/prices-20241101.csv +++ b/314130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,10,2,0.35,245444285,86094,95.38,2880,2895,2825,3710,2000,2855,2850.88,0.60,0,-10236,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,887,-2.15,1.62,12,0.28,-1331.00,1773.00,7335,20240604,-60.94,2705,20241120,5.91,7335,-60.94,20240604,2705,5.91,20241120,14670,-80.47,20240604,2705,5.91,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N +20241126,151237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,15,2,0.53,241399150,84679,93.81,2880,2895,2825,3710,2000,2855,2850.76,0.60,0,-10044,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,889,-2.16,1.62,12,0.27,-1331.00,1773.00,7335,20240604,-60.87,2705,20241120,6.10,7335,-60.87,20240604,2705,6.10,20241120,14670,-80.44,20240604,2705,6.10,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N +20241126,141238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-25,5,-0.88,213950110,75076,83.17,2880,2895,2825,3710,2000,2855,2849.78,0.60,0,-17379,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,876,-2.13,1.60,12,0.24,-1331.00,1773.00,7335,20240604,-61.42,2705,20241120,4.62,7335,-61.42,20240604,2705,4.62,20241120,14670,-80.71,20240604,2705,4.62,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N +20241126,131232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-10,5,-0.35,192350600,67478,74.76,2880,2895,2825,3710,2000,2855,2850.57,0.60,0,-16815,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,881,-2.14,1.60,12,0.22,-1331.00,1773.00,7335,20240604,-61.21,2705,20241120,5.18,7335,-61.21,20240604,2705,5.18,20241120,14670,-80.61,20240604,2705,5.18,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N +20241126,121240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-25,5,-0.88,151860350,53199,58.94,2880,2895,2830,3710,2000,2855,2854.57,0.60,0,-25734,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,876,-2.13,1.60,12,0.17,-1331.00,1773.00,7335,20240604,-61.42,2705,20241120,4.62,7335,-61.42,20240604,2705,4.62,20241120,14670,-80.71,20240604,2705,4.62,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N +20241126,111244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-20,5,-0.70,139761610,48935,54.21,2880,2895,2830,3710,2000,2855,2856.07,0.60,0,-24824,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,878,-2.13,1.60,12,0.16,-1331.00,1773.00,7335,20240604,-61.35,2705,20241120,4.81,7335,-61.35,20240604,2705,4.81,20241120,14670,-80.67,20240604,2705,4.81,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N +20241126,101254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,0,3,0.00,99537295,34757,38.51,2880,2895,2845,3710,2000,2855,2863.81,0.60,0,-25664,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,884,-2.15,1.61,12,0.11,-1331.00,1773.00,7335,20240604,-61.08,2705,20241120,5.55,7335,-61.08,20240604,2705,5.55,20241120,14670,-80.54,20240604,2705,5.55,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N +20241126,091242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,5,2,0.18,26847125,9350,10.36,2880,2895,2855,3710,2000,2855,2871.35,0.60,0,-8131,2925,2890,2835,2800,2745,2907,2817,155,855,500,1940,5,1,30970853,886,-2.15,1.61,12,0.03,-1331.00,1773.00,7335,20240604,-61.01,2705,20241120,5.73,7335,-61.01,20240604,2705,5.73,20241120,14670,-80.50,20240604,2705,5.73,20241120,0.87,N,314130,500,154 억,,185801,N,N,0,N,00,N 20241125,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,65,2,2.33,238099580,84008,44.02,2790,2870,2780,3625,1955,2790,2834.25,0.54,0,17680,2980,2885,2835,2740,2690,2860,2715,155,835,500,1890,5,1,30970853,884,-2.15,1.61,12,0.27,-1331.00,1773.00,7335,20240604,-61.08,2705,20241120,5.55,7335,-61.08,20240604,2705,5.55,20241120,14670,-80.54,20240604,2705,5.55,20241120,0.87,N,314130,500,154 억,,167748,N,N,0,N,00,N 20241125,151233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,70,2,2.51,236383725,83407,43.71,2790,2870,2780,3625,1955,2790,2834.10,0.54,0,17888,2980,2885,2835,2740,2690,2860,2715,155,835,500,1890,5,1,30970853,886,-2.15,1.61,12,0.27,-1331.00,1773.00,7335,20240604,-61.01,2705,20241120,5.73,7335,-61.01,20240604,2705,5.73,20241120,14670,-80.50,20240604,2705,5.73,20241120,0.87,N,314130,500,154 억,,167748,N,N,0,N,00,N 20241125,141230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,50,2,1.79,208726320,73677,38.61,2790,2870,2780,3625,1955,2790,2832.99,0.54,0,14432,2980,2885,2835,2740,2690,2860,2715,155,835,500,1890,5,1,30970853,880,-2.13,1.60,12,0.24,-1331.00,1773.00,7335,20240604,-61.28,2705,20241120,4.99,7335,-61.28,20240604,2705,4.99,20241120,14670,-80.64,20240604,2705,4.99,20241120,0.87,N,314130,500,154 억,,167748,N,N,0,N,00,N diff --git a/314140/price/prices-20241101.csv b/314140/price/prices-20241101.csv index 434669445840..4f6828533421 100644 --- a/314140/price/prices-20241101.csv +++ b/314140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,170,2,3.07,94158030,16968,138.32,5540,5710,5330,7200,3880,5540,5548.99,0.50,0,-40,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,495,9.11,0.48,12,0.20,627.00,11865.00,10790,20240610,-47.08,4560,20241115,25.22,10790,-47.08,20240610,4560,25.22,20241115,10790,-47.08,20240610,4560,25.22,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N +20241126,151237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,110,2,1.99,89744380,16193,132.00,5540,5680,5330,7200,3880,5540,5542.17,0.50,0,-38,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,490,9.01,0.48,12,0.19,627.00,11865.00,10790,20240610,-47.64,4560,20241115,23.90,10790,-47.64,20240610,4560,23.90,20241115,10790,-47.64,20240610,4560,23.90,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N +20241126,141239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,80,2,1.44,75219960,13612,110.96,5540,5680,5330,7200,3880,5540,5526.00,0.50,0,-35,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,487,8.96,0.47,12,0.16,627.00,11865.00,10790,20240610,-47.91,4560,20241115,23.25,10790,-47.91,20240610,4560,23.25,20241115,10790,-47.91,20240610,4560,23.25,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N +20241126,131233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,30,2,0.54,73225590,13257,108.07,5540,5680,5330,7200,3880,5540,5523.54,0.50,0,244,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,483,8.88,0.47,12,0.15,627.00,11865.00,10790,20240610,-48.38,4560,20241115,22.15,10790,-48.38,20240610,4560,22.15,20241115,10790,-48.38,20240610,4560,22.15,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N +20241126,121241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-60,5,-1.08,72942180,13206,107.65,5540,5680,5330,7200,3880,5540,5523.41,0.50,0,236,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,475,8.74,0.46,12,0.15,627.00,11865.00,10790,20240610,-49.21,4560,20241115,20.18,10790,-49.21,20240610,4560,20.18,20241115,10790,-49.21,20240610,4560,20.18,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N +20241126,111244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,60,2,1.08,34677830,6214,50.66,5540,5680,5500,7200,3880,5540,5580.60,0.50,0,-1149,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,485,8.93,0.47,12,0.07,627.00,11865.00,10790,20240610,-48.10,4560,20241115,22.81,10790,-48.10,20240610,4560,22.81,20241115,10790,-48.10,20240610,4560,22.81,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N +20241126,101254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,70,2,1.26,22163280,3958,32.27,5540,5680,5530,7200,3880,5540,5599.62,0.50,0,-1045,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,486,8.95,0.47,12,0.05,627.00,11865.00,10790,20240610,-48.01,4560,20241115,23.03,10790,-48.01,20240610,4560,23.03,20241115,10790,-48.01,20240610,4560,23.03,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N +20241126,091242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,-10,5,-0.18,2612390,472,3.85,5540,5550,5530,7200,3880,5540,5534.72,0.50,0,138,5780,5660,5460,5340,5140,5720,5400,43,1660,500,3980,10,1,8666361,479,8.82,0.47,12,0.01,627.00,11865.00,10790,20240610,-48.75,4560,20241115,21.27,10790,-48.75,20240610,4560,21.27,20241115,10790,-48.75,20240610,4560,21.27,20241115,1.45,N,314140,500,43 억,,43738,N,N,0,N,00,N 20241125,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,210,2,3.94,65493050,11944,67.24,5360,5580,5260,6920,3740,5330,5483.34,0.51,0,-478,5510,5420,5290,5200,5070,5465,5245,43,1590,500,3830,10,1,8666361,480,8.84,0.47,12,0.14,627.00,11865.00,10790,20240610,-48.66,4560,20241115,21.49,10790,-48.66,20240610,4560,21.49,20241115,10790,-48.66,20240610,4560,21.49,20241115,1.46,N,314140,500,43 억,,44216,N,N,0,N,00,N 20241125,151233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,200,2,3.75,64065280,11686,65.79,5360,5580,5260,6920,3740,5330,5482.22,0.51,0,-454,5510,5420,5290,5200,5070,5465,5245,43,1590,500,3830,10,1,8666361,479,8.82,0.47,12,0.13,627.00,11865.00,10790,20240610,-48.75,4560,20241115,21.27,10790,-48.75,20240610,4560,21.27,20241115,10790,-48.75,20240610,4560,21.27,20241115,1.46,N,314140,500,43 억,,44216,N,N,0,N,00,N 20241125,141230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,180,2,3.38,50578410,9234,51.99,5360,5580,5260,6920,3740,5330,5477.41,0.51,0,-527,5510,5420,5290,5200,5070,5465,5245,43,1590,500,3830,10,1,8666361,478,8.79,0.46,12,0.11,627.00,11865.00,10790,20240610,-48.93,4560,20241115,20.83,10790,-48.93,20240610,4560,20.83,20241115,10790,-48.93,20240610,4560,20.83,20241115,1.46,N,314140,500,43 억,,44216,N,N,0,N,00,N diff --git a/314930/price/prices-20241101.csv b/314930/price/prices-20241101.csv index 562d652a2074..6c53c5b6bb47 100644 --- a/314930/price/prices-20241101.csv +++ b/314930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161224,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16540,-60,5,-0.36,3499292060,212684,63.74,16640,16850,16240,21550,11620,16600,16452.97,3.04,0,13079,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4923,-501.21,9.13,12,0.71,-33.00,1811.00,24200,20241011,-31.65,8250,20240417,100.48,24200,-31.65,20241011,8250,100.48,20240417,72000,-77.03,20240115,8250,100.48,20240417,3.87,N,314930,500,148 억,,903922,N,N,230,N,00,N +20241126,151237,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16540,-60,5,-0.36,3331232670,202514,60.69,16640,16850,16240,21550,11620,16600,16449.39,3.04,0,14351,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4923,-501.21,9.13,12,0.68,-33.00,1811.00,24200,20241011,-31.65,8250,20240417,100.48,24200,-31.65,20241011,8250,100.48,20240417,72000,-77.03,20240115,8250,100.48,20240417,3.87,N,314930,500,148 억,,903922,N,N,13,N,00,N +20241126,141239,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16370,-230,5,-1.39,2872112910,174553,52.31,16640,16850,16240,21550,11620,16600,16454.10,3.04,0,4084,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4872,-496.06,9.04,12,0.59,-33.00,1811.00,24200,20241011,-32.36,8250,20240417,98.42,24200,-32.36,20241011,8250,98.42,20240417,72000,-77.26,20240115,8250,98.42,20240417,3.87,N,314930,500,148 억,,903922,N,N,13,N,00,N +20241126,131233,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16350,-250,5,-1.51,2610020530,158494,47.50,16640,16850,16240,21550,11620,16600,16467.63,3.04,0,470,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4866,-495.45,9.03,12,0.53,-33.00,1811.00,24200,20241011,-32.44,8250,20240417,98.18,24200,-32.44,20241011,8250,98.18,20240417,72000,-77.29,20240115,8250,98.18,20240417,3.87,N,314930,500,148 억,,903922,N,N,13,N,00,N +20241126,121241,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16320,-280,5,-1.69,2294048290,139185,41.71,16640,16850,16240,21550,11620,16600,16482.01,3.04,0,-2833,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4858,-494.55,9.01,12,0.47,-33.00,1811.00,24200,20241011,-32.56,8250,20240417,97.82,24200,-32.56,20241011,8250,97.82,20240417,72000,-77.33,20240115,8250,97.82,20240417,3.87,N,314930,500,148 억,,903922,N,N,13,N,00,N +20241126,111244,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16430,-170,5,-1.02,2018518470,122336,36.66,16640,16850,16240,21550,11620,16600,16499.79,3.04,0,-6146,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4890,-497.88,9.07,12,0.41,-33.00,1811.00,24200,20241011,-32.11,8250,20240417,99.15,24200,-32.11,20241011,8250,99.15,20240417,72000,-77.18,20240115,8250,99.15,20240417,3.87,N,314930,500,148 억,,903922,N,N,13,N,00,N +20241126,101255,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16370,-230,5,-1.39,1623379460,98257,29.45,16640,16850,16240,21550,11620,16600,16521.77,3.04,0,-10234,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4872,-496.06,9.04,12,0.33,-33.00,1811.00,24200,20241011,-32.36,8250,20240417,98.42,24200,-32.36,20241011,8250,98.42,20240417,72000,-77.26,20240115,8250,98.42,20240417,3.87,N,314930,500,148 억,,903922,N,N,13,N,00,N +20241126,091242,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16770,170,2,1.02,392081310,23479,7.04,16640,16850,16550,21550,11620,16600,16699.23,3.04,0,-1820,17233,16916,16623,16306,16013,17075,16465,149,4950,500,10620,10,1,29764103,4991,-508.18,9.26,12,0.08,-33.00,1811.00,24200,20241011,-30.70,8250,20240417,103.27,24200,-30.70,20241011,8250,103.27,20240417,72000,-76.71,20240115,8250,103.27,20240417,3.87,N,314930,500,148 억,,903922,N,N,13,N,00,N 20241125,161209,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16600,130,2,0.79,5507887880,331317,41.34,16380,16940,16330,21400,11530,16470,16624.51,2.95,0,24830,18336,17402,16776,15842,15216,17090,15530,149,4930,500,10540,10,1,29764103,4941,-503.03,9.17,12,1.11,-33.00,1811.00,24200,20241011,-31.40,8250,20240417,101.21,24200,-31.40,20241011,8250,101.21,20240417,72000,-76.94,20240115,8250,101.21,20240417,3.90,N,314930,500,148 억,,879284,N,N,13,N,00,N 20241125,151234,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16600,130,2,0.79,5256824500,316192,39.45,16380,16940,16330,21400,11530,16470,16625.63,2.95,0,19881,18336,17402,16776,15842,15216,17090,15530,149,4930,500,10540,10,1,29764103,4941,-503.03,9.17,12,1.06,-33.00,1811.00,24200,20241011,-31.40,8250,20240417,101.21,24200,-31.40,20241011,8250,101.21,20240417,72000,-76.94,20240115,8250,101.21,20240417,3.90,N,314930,500,148 억,,879284,N,N,45,N,00,N 20241125,141230,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16650,180,2,1.09,4404471950,264796,33.04,16380,16940,16330,21400,11530,16470,16633.72,2.95,0,9706,18336,17402,16776,15842,15216,17090,15530,149,4930,500,10540,10,1,29764103,4956,-504.55,9.19,12,0.89,-33.00,1811.00,24200,20241011,-31.20,8250,20240417,101.82,24200,-31.20,20241011,8250,101.82,20240417,72000,-76.88,20240115,8250,101.82,20240417,3.90,N,314930,500,148 억,,879284,N,N,45,N,00,N diff --git a/315640/price/prices-20241101.csv b/315640/price/prices-20241101.csv index 70e8d8d85be1..ffde24ef41d0 100644 --- a/315640/price/prices-20241101.csv +++ b/315640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7150,-50,5,-0.69,8027237640,1122002,50.98,7300,7350,6880,9360,5040,7200,7154.39,1.77,0,-121487,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1603,-21.09,5.85,12,5.00,-339.00,1223.00,12682,20231117,-43.62,4160,20240805,71.88,12382,-42.25,20240109,4160,71.88,20240805,25200,-71.63,20231127,4160,71.88,20240805,0.57,N,315640,500,112 억,,397534,N,N,1118,N,00,N +20241126,151237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7170,-30,5,-0.42,7821061070,1093196,49.67,7300,7350,6880,9360,5040,7200,7154.31,1.77,0,-119559,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1608,-21.15,5.86,12,4.88,-339.00,1223.00,12682,20231117,-43.46,4160,20240805,72.36,12382,-42.09,20240109,4160,72.36,20240805,25200,-71.55,20231127,4160,72.36,20240805,0.57,N,315640,500,112 억,,397534,N,N,2,N,00,N +20241126,141239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7080,-120,5,-1.67,7036663630,983536,44.69,7300,7350,6880,9360,5040,7200,7154.45,1.77,0,-109510,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1587,-20.88,5.79,12,4.39,-339.00,1223.00,12682,20231117,-44.17,4160,20240805,70.19,12382,-42.82,20240109,4160,70.19,20240805,25200,-71.90,20231127,4160,70.19,20240805,0.57,N,315640,500,112 억,,397534,N,N,2,N,00,N +20241126,131233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7130,-70,5,-0.97,6438799260,898589,40.83,7300,7350,6880,9360,5040,7200,7165.46,1.77,0,-112829,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1599,-21.03,5.83,12,4.01,-339.00,1223.00,12682,20231117,-43.78,4160,20240805,71.39,12382,-42.42,20240109,4160,71.39,20240805,25200,-71.71,20231127,4160,71.39,20240805,0.57,N,315640,500,112 억,,397534,N,N,2,N,00,N +20241126,121242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7190,-10,5,-0.14,5882132590,820574,37.28,7300,7350,6880,9360,5040,7200,7168.31,1.77,0,-109875,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1612,-21.21,5.88,12,3.66,-339.00,1223.00,12682,20231117,-43.31,4160,20240805,72.84,12382,-41.93,20240109,4160,72.84,20240805,25200,-71.47,20231127,4160,72.84,20240805,0.57,N,315640,500,112 억,,397534,N,N,2,N,00,N +20241126,111245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7180,-20,5,-0.28,5488626000,765666,34.79,7300,7350,6880,9360,5040,7200,7168.43,1.77,0,-109148,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1610,-21.18,5.87,12,3.41,-339.00,1223.00,12682,20231117,-43.38,4160,20240805,72.60,12382,-42.01,20240109,4160,72.60,20240805,25200,-71.51,20231127,4160,72.60,20240805,0.57,N,315640,500,112 억,,397534,N,N,2,N,00,N +20241126,101255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7150,-50,5,-0.69,4792279230,669000,30.40,7300,7350,6880,9360,5040,7200,7163.35,1.77,0,-96715,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1603,-21.09,5.85,12,2.98,-339.00,1223.00,12682,20231117,-43.62,4160,20240805,71.88,12382,-42.25,20240109,4160,71.88,20240805,25200,-71.63,20231127,4160,71.88,20240805,0.57,N,315640,500,112 억,,397534,N,N,2,N,00,N +20241126,091243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7040,-160,5,-2.22,1863172310,262745,11.94,7300,7300,6880,9360,5040,7200,7091.18,1.77,0,-47318,7660,7430,6990,6760,6320,7545,6875,112,2160,500,5040,10,1,22421268,1578,-20.77,5.76,12,1.17,-339.00,1223.00,12682,20231117,-44.49,4160,20240805,69.23,12382,-43.14,20240109,4160,69.23,20240805,25200,-72.06,20231127,4160,69.23,20240805,0.57,N,315640,500,112 억,,397534,N,N,2,N,00,N 20241125,161209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7200,910,2,14.47,14910510250,2152414,496.63,6690,7220,6550,8170,4410,6290,6926.22,1.14,0,142922,6763,6526,6283,6046,5803,6645,6165,112,1880,500,4400,10,1,22421268,1614,-21.24,5.89,12,9.60,-339.00,1223.00,12682,20231117,-43.23,4160,20240805,73.08,12382,-41.85,20240109,4160,73.08,20240805,25200,-71.43,20231127,4160,73.08,20240805,0.57,N,315640,500,112 억,,254968,N,N,2,N,00,N 20241125,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7120,830,2,13.20,14090705140,2038096,470.26,6690,7220,6550,8170,4410,6290,6913.66,1.14,0,125057,6763,6526,6283,6046,5803,6645,6165,112,1880,500,4400,10,1,22421268,1596,-21.00,5.82,12,9.09,-339.00,1223.00,12682,20231117,-43.86,4160,20240805,71.15,12382,-42.50,20240109,4160,71.15,20240805,25200,-71.75,20231127,4160,71.15,20240805,0.57,N,315640,500,112 억,,254968,N,N,8,N,00,N 20241125,141231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,670,2,10.65,12470916900,1808760,417.34,6690,7220,6550,8170,4410,6290,6894.73,1.14,0,94148,6763,6526,6283,6046,5803,6645,6165,112,1880,500,4400,10,1,22421268,1561,-20.53,5.69,12,8.07,-339.00,1223.00,12682,20231117,-45.12,4160,20240805,67.31,12382,-43.79,20240109,4160,67.31,20240805,25200,-72.38,20231127,4160,67.31,20240805,0.57,N,315640,500,112 억,,254968,N,N,8,N,00,N diff --git a/316140/price/prices-20241101.csv b/316140/price/prices-20241101.csv index 59913bb01a9d..e0f413273509 100644 --- a/316140/price/prices-20241101.csv +++ b/316140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161224,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16630,-220,5,-1.31,32582512550,1959687,53.85,16700,16820,16510,21900,11800,16850,16626.38,45.75,0,-428844,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,123493,4.91,0.39,12,0.26,3389.00,42165.00,17100,20241025,-2.75,12380,20240105,34.33,17100,-2.75,20241025,12380,34.33,20240105,17100,-2.75,20241025,12380,34.33,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,2275,N,00,N +20241126,151238,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16610,-240,5,-1.42,29696075840,1786057,49.07,16700,16820,16510,21900,11800,16850,16626.61,45.75,0,-391762,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,123344,4.90,0.39,12,0.24,3389.00,42165.00,17100,20241025,-2.87,12380,20240105,34.17,17100,-2.87,20241025,12380,34.17,20240105,17100,-2.87,20241025,12380,34.17,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,21245,N,00,N +20241126,141240,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16640,-210,5,-1.25,26357055490,1585192,43.56,16700,16820,16510,21900,11800,16850,16627.04,45.75,0,-331548,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,123567,4.91,0.39,12,0.21,3389.00,42165.00,17100,20241025,-2.69,12380,20240105,34.41,17100,-2.69,20241025,12380,34.41,20240105,17100,-2.69,20241025,12380,34.41,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,21245,N,00,N +20241126,131234,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16610,-240,5,-1.42,22907341160,1377284,37.84,16700,16820,16510,21900,11800,16850,16632.26,45.75,0,-266668,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,123344,4.90,0.39,12,0.19,3389.00,42165.00,17100,20241025,-2.87,12380,20240105,34.17,17100,-2.87,20241025,12380,34.17,20240105,17100,-2.87,20241025,12380,34.17,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,21245,N,00,N +20241126,121242,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16680,-170,5,-1.01,19996551370,1202393,33.04,16700,16820,16510,21900,11800,16850,16630.63,45.75,0,-271494,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,123864,4.92,0.40,12,0.16,3389.00,42165.00,17100,20241025,-2.46,12380,20240105,34.73,17100,-2.46,20241025,12380,34.73,20240105,17100,-2.46,20241025,12380,34.73,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,21245,N,00,N +20241126,111245,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16700,-150,5,-0.89,17318589460,1041917,28.63,16700,16820,16510,21900,11800,16850,16621.85,45.75,0,-242004,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,124013,4.93,0.40,12,0.14,3389.00,42165.00,17100,20241025,-2.34,12380,20240105,34.89,17100,-2.34,20241025,12380,34.89,20240105,17100,-2.34,20241025,12380,34.89,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,21245,N,00,N +20241126,101255,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16620,-230,5,-1.36,12735122250,766870,21.07,16700,16820,16510,21900,11800,16850,16606.62,45.75,0,-226518,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,123419,4.90,0.39,12,0.10,3389.00,42165.00,17100,20241025,-2.81,12380,20240105,34.25,17100,-2.81,20241025,12380,34.25,20240105,17100,-2.81,20241025,12380,34.25,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,21245,N,00,N +20241126,091243,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16650,-200,5,-1.19,3211904110,192546,5.29,16700,16820,16620,21900,11800,16850,16681.23,45.75,0,-96250,17050,16950,16800,16700,16550,16975,16725,38027,5050,5000,13140,10,1,742591501,123641,4.91,0.39,12,0.03,3389.00,42165.00,17100,20241025,-2.63,12380,20240105,34.49,17100,-2.63,20241025,12380,34.49,20240105,17100,-2.63,20241025,12380,34.49,20240105,0.11,N,316140,5000,38026 억,,339735318,N,N,21245,N,00,N 20241125,161210,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16850,90,2,0.54,56633123640,3362942,170.53,16850,16900,16650,21750,11740,16760,16840.33,45.68,0,-347572,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125127,4.97,0.40,12,0.45,3389.00,42165.00,17100,20241025,-1.46,12380,20240105,36.11,17100,-1.46,20241025,12380,36.11,20240105,17100,-1.46,20241025,12380,36.11,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,21245,N,00,N 20241125,151234,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16880,120,2,0.72,25918906630,1540246,78.10,16850,16900,16650,21750,11740,16760,16827.77,45.68,0,234660,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125349,4.98,0.40,12,0.21,3389.00,42165.00,17100,20241025,-1.29,12380,20240105,36.35,17100,-1.29,20241025,12380,36.35,20240105,17100,-1.29,20241025,12380,36.35,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N 20241125,141231,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16880,120,2,0.72,21645042030,1286969,65.26,16850,16900,16650,21750,11740,16760,16818.62,45.68,0,226432,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125349,4.98,0.40,12,0.17,3389.00,42165.00,17100,20241025,-1.29,12380,20240105,36.35,17100,-1.29,20241025,12380,36.35,20240105,17100,-1.29,20241025,12380,36.35,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N diff --git a/317120/price/prices-20241101.csv b/317120/price/prices-20241101.csv index c3a4f5256f2e..aa488ecc000c 100644 --- a/317120/price/prices-20241101.csv +++ b/317120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,0,3,0.00,55139750,16371,157.64,3360,3425,3350,4405,2375,3390,3368.10,0.41,0,4111,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,327,-6.10,3.08,12,0.17,-556.00,1102.00,6460,20240430,-47.52,3050,20241115,11.15,6460,-47.52,20240430,3050,11.15,20241115,6460,-47.52,20240430,3050,11.15,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N +20241126,151238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,-30,5,-0.88,42477060,12614,121.46,3360,3425,3350,4405,2375,3390,3367.45,0.41,0,2390,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,325,-6.04,3.05,12,0.13,-556.00,1102.00,6460,20240430,-47.99,3050,20241115,10.16,6460,-47.99,20240430,3050,10.16,20241115,6460,-47.99,20240430,3050,10.16,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N +20241126,141240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,-25,5,-0.74,38303365,11373,109.51,3360,3425,3350,4405,2375,3390,3367.92,0.41,0,2404,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,325,-6.05,3.05,12,0.12,-556.00,1102.00,6460,20240430,-47.91,3050,20241115,10.33,6460,-47.91,20240430,3050,10.33,20241115,6460,-47.91,20240430,3050,10.33,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N +20241126,131234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,-25,5,-0.74,32747215,9721,93.61,3360,3425,3350,4405,2375,3390,3368.71,0.41,0,2416,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,325,-6.05,3.05,12,0.10,-556.00,1102.00,6460,20240430,-47.91,3050,20241115,10.33,6460,-47.91,20240430,3050,10.33,20241115,6460,-47.91,20240430,3050,10.33,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N +20241126,121242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3370,-20,5,-0.59,25512215,7575,72.94,3360,3425,3350,4405,2375,3390,3367.95,0.41,0,2198,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,326,-6.06,3.06,12,0.08,-556.00,1102.00,6460,20240430,-47.83,3050,20241115,10.49,6460,-47.83,20240430,3050,10.49,20241115,6460,-47.83,20240430,3050,10.49,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N +20241126,111245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,5,2,0.15,19797795,5885,56.67,3360,3425,3350,4405,2375,3390,3364.11,0.41,0,2235,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,328,-6.11,3.08,12,0.06,-556.00,1102.00,6460,20240430,-47.45,3050,20241115,11.31,6460,-47.45,20240430,3050,11.31,20241115,6460,-47.45,20240430,3050,11.31,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N +20241126,101256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,-30,5,-0.88,5322250,1577,15.19,3360,3400,3360,4405,2375,3390,3374.92,0.41,0,281,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,325,-6.04,3.05,12,0.02,-556.00,1102.00,6460,20240430,-47.99,3050,20241115,10.16,6460,-47.99,20240430,3050,10.16,20241115,6460,-47.99,20240430,3050,10.16,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N +20241126,091243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,0,3,0.00,848670,252,2.43,3360,3390,3360,4405,2375,3390,3367.74,0.41,0,99,3510,3450,3420,3360,3330,3435,3345,49,1015,500,2030,5,1,9660000,327,-6.10,3.08,12,0.00,-556.00,1102.00,6460,20240430,-47.52,3050,20241115,11.15,6460,-47.52,20240430,3050,11.15,20241115,6460,-47.52,20240430,3050,11.15,20241115,0.05,N,317120,500,49 억,,40002,N,N,0,N,00,N 20241125,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,0,3,0.00,35180550,10313,72.26,3415,3480,3390,4405,2375,3390,3411.56,0.41,0,656,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,327,-6.10,3.08,12,0.11,-556.00,1102.00,6460,20240430,-47.52,3050,20241115,11.15,6460,-47.52,20240430,3050,11.15,20241115,6460,-47.52,20240430,3050,11.15,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N 20241125,151235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,10,2,0.29,30210745,8848,62.00,3415,3480,3400,4405,2375,3390,3414.69,0.41,0,769,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,328,-6.12,3.09,12,0.09,-556.00,1102.00,6460,20240430,-47.37,3050,20241115,11.48,6460,-47.37,20240430,3050,11.48,20241115,6460,-47.37,20240430,3050,11.48,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N 20241125,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3435,45,2,1.33,24943970,7300,51.15,3415,3480,3400,4405,2375,3390,3417.36,0.41,0,769,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,332,-6.18,3.12,12,0.08,-556.00,1102.00,6460,20240430,-46.83,3050,20241115,12.62,6460,-46.83,20240430,3050,12.62,20241115,6460,-46.83,20240430,3050,12.62,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N diff --git a/317240/price/prices-20241101.csv b/317240/price/prices-20241101.csv index 3a5a9aa55ea4..1f954e896139 100644 --- a/317240/price/prices-20241101.csv +++ b/317240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161225,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241126,151238,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241126,141240,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241126,131234,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241126,121243,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241126,111246,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241126,101256,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241126,091244,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241125,161210,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241125,151235,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241125,141232,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1348,-79.30,20231127,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N diff --git a/317330/price/prices-20241101.csv b/317330/price/prices-20241101.csv index 1b4742c1cd3e..c996e3449691 100644 --- a/317330/price/prices-20241101.csv +++ b/317330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32600,-1000,5,-2.98,5511297400,169265,102.32,34000,34050,31800,43650,23550,33600,32559.88,2.44,0,-18861,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6675,-80.89,3.29,12,0.83,-403.00,9903.00,67500,20240624,-51.70,16350,20231130,99.39,67500,-51.70,20240624,17800,83.15,20240126,67500,-51.70,20240624,16350,99.39,20231130,2.48,N,317330,500,102 억,,500428,N,N,620,N,00,N +20241126,151239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32700,-900,5,-2.68,5306874900,163010,98.53,34000,34050,31800,43650,23550,33600,32555.24,2.44,0,-17837,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6696,-81.14,3.30,12,0.80,-403.00,9903.00,67500,20240624,-51.56,16350,20231130,100.00,67500,-51.56,20240624,17800,83.71,20240126,67500,-51.56,20240624,16350,100.00,20231130,2.48,N,317330,500,102 억,,500428,N,N,126,N,00,N +20241126,141241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32350,-1250,5,-3.72,4263415850,131227,79.32,34000,34050,31800,43650,23550,33600,32488.50,2.44,0,-13379,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6624,-80.27,3.27,12,0.64,-403.00,9903.00,67500,20240624,-52.07,16350,20231130,97.86,67500,-52.07,20240624,17800,81.74,20240126,67500,-52.07,20240624,16350,97.86,20231130,2.48,N,317330,500,102 억,,500428,N,N,126,N,00,N +20241126,131235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31950,-1650,5,-4.91,3747023550,115154,69.61,34000,34050,31800,43650,23550,33600,32538.84,2.44,0,-8803,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6542,-79.28,3.23,12,0.56,-403.00,9903.00,67500,20240624,-52.67,16350,20231130,95.41,67500,-52.67,20240624,17800,79.49,20240126,67500,-52.67,20240624,16350,95.41,20231130,2.48,N,317330,500,102 억,,500428,N,N,126,N,00,N +20241126,121243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32000,-1600,5,-4.76,3445859050,105732,63.91,34000,34050,31800,43650,23550,33600,32590.09,2.44,0,-4797,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6553,-79.40,3.23,12,0.52,-403.00,9903.00,67500,20240624,-52.59,16350,20231130,95.72,67500,-52.59,20240624,17800,79.78,20240126,67500,-52.59,20240624,16350,95.72,20231130,2.48,N,317330,500,102 억,,500428,N,N,126,N,00,N +20241126,111246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32200,-1400,5,-4.17,2959987150,90544,54.73,34000,34050,31800,43650,23550,33600,32690.71,2.44,0,-3336,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6593,-79.90,3.25,12,0.44,-403.00,9903.00,67500,20240624,-52.30,16350,20231130,96.94,67500,-52.30,20240624,17800,80.90,20240126,67500,-52.30,20240624,16350,96.94,20231130,2.48,N,317330,500,102 억,,500428,N,N,126,N,00,N +20241126,101256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32300,-1300,5,-3.87,1786215350,53941,32.61,34000,34050,32200,43650,23550,33600,33113.85,2.44,0,-5440,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6614,-80.15,3.26,12,0.26,-403.00,9903.00,67500,20240624,-52.15,16350,20231130,97.55,67500,-52.15,20240624,17800,81.46,20240126,67500,-52.15,20240624,16350,97.55,20231130,2.48,N,317330,500,102 억,,500428,N,N,126,N,00,N +20241126,091244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33650,50,2,0.15,461529900,13680,8.27,34000,34050,33400,43650,23550,33600,33738.00,2.44,0,-2012,34800,34200,33700,33100,32600,33950,32850,102,10050,500,24190,50,1,20476584,6890,-83.50,3.40,12,0.07,-403.00,9903.00,67500,20240624,-50.15,16350,20231130,105.81,67500,-50.15,20240624,17800,89.04,20240126,67500,-50.15,20240624,16350,105.81,20231130,2.48,N,317330,500,102 억,,500428,N,N,126,N,00,N 20241125,161210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33600,1350,2,4.19,5529084500,164029,90.81,34000,34300,33200,41900,22600,32250,33708.24,2.44,0,-5737,32950,32600,31900,31550,30850,32775,31725,102,9650,500,23220,50,1,20476584,6880,-83.37,3.39,12,0.80,-403.00,9903.00,67500,20240624,-50.22,16350,20231130,105.50,67500,-50.22,20240624,17800,88.76,20240126,67500,-50.22,20240624,16350,105.50,20231130,2.50,N,317330,500,102 억,,500362,N,N,126,N,00,N 20241125,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33600,1350,2,4.19,5176729400,153524,85.00,34000,34300,33200,41900,22600,32250,33719.35,2.44,0,-5080,32950,32600,31900,31550,30850,32775,31725,102,9650,500,23220,50,1,20476584,6880,-83.37,3.39,12,0.75,-403.00,9903.00,67500,20240624,-50.22,16350,20231130,105.50,67500,-50.22,20240624,17800,88.76,20240126,67500,-50.22,20240624,16350,105.50,20231130,2.50,N,317330,500,102 억,,500362,N,N,177,N,00,N 20241125,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33750,1500,2,4.65,4687157400,139009,76.96,34000,34300,33200,41900,22600,32250,33718.37,2.44,0,-4854,32950,32600,31900,31550,30850,32775,31725,102,9650,500,23220,50,1,20476584,6911,-83.75,3.41,12,0.68,-403.00,9903.00,67500,20240624,-50.00,16350,20231130,106.42,67500,-50.00,20240624,17800,89.61,20240126,67500,-50.00,20240624,16350,106.42,20231130,2.50,N,317330,500,102 억,,500362,N,N,177,N,00,N diff --git a/317400/price/prices-20241101.csv b/317400/price/prices-20241101.csv index 19d54cf4b9b1..85dc7e5c1745 100644 --- a/317400/price/prices-20241101.csv +++ b/317400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161226,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,3470,-35,5,-1.00,218545975,63630,121.38,3505,3530,3250,4555,2455,3505,3434.51,0.14,0,9012,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1346,4.18,0.33,12,0.16,830.00,10548.00,5650,20240717,-38.58,3250,20241126,6.77,5650,-38.58,20240717,3250,6.77,20241126,5650,-38.58,20240717,3250,6.77,20241126,0.53,N,317400,1000,387 억,,56159,N,N,2,N,00,N +20241126,151239,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,3455,-50,5,-1.43,215554865,62767,119.73,3505,3530,3250,4555,2455,3505,3434.21,0.14,0,9082,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1340,4.16,0.33,12,0.16,830.00,10548.00,5650,20240717,-38.85,3250,20241126,6.31,5650,-38.85,20240717,3250,6.31,20241126,5650,-38.85,20240717,3250,6.31,20241126,0.53,N,317400,1000,387 억,,56159,N,N,0,N,00,N +20241126,141241,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,3455,-50,5,-1.43,202319760,58932,112.42,3505,3530,3250,4555,2455,3505,3433.11,0.14,0,9070,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1340,4.16,0.33,12,0.15,830.00,10548.00,5650,20240717,-38.85,3250,20241126,6.31,5650,-38.85,20240717,3250,6.31,20241126,5650,-38.85,20240717,3250,6.31,20241126,0.53,N,317400,1000,387 억,,56159,N,N,0,N,00,N +20241126,131235,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,3450,-55,5,-1.57,179028805,52164,99.51,3505,3530,3250,4555,2455,3505,3432.04,0.14,0,9625,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1338,4.16,0.33,12,0.13,830.00,10548.00,5650,20240717,-38.94,3250,20241126,6.15,5650,-38.94,20240717,3250,6.15,20241126,5650,-38.94,20240717,3250,6.15,20241126,0.53,N,317400,1000,387 억,,56159,N,N,0,N,00,N +20241126,121243,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,3440,-65,5,-1.85,164343065,47902,91.38,3505,3530,3250,4555,2455,3505,3430.82,0.14,0,10222,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1334,4.14,0.33,12,0.12,830.00,10548.00,5650,20240717,-39.12,3250,20241126,5.85,5650,-39.12,20240717,3250,5.85,20241126,5650,-39.12,20240717,3250,5.85,20241126,0.53,N,317400,1000,387 억,,56159,N,N,0,N,00,N +20241126,111246,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,3450,-55,5,-1.57,157367010,45877,87.51,3505,3530,3250,4555,2455,3505,3430.19,0.14,0,11165,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1338,4.16,0.33,12,0.12,830.00,10548.00,5650,20240717,-38.94,3250,20241126,6.15,5650,-38.94,20240717,3250,6.15,20241126,5650,-38.94,20240717,3250,6.15,20241126,0.53,N,317400,1000,387 억,,56159,N,N,0,N,00,N +20241126,101256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,3425,-80,5,-2.28,144951985,42266,80.62,3505,3530,3250,4555,2455,3505,3429.52,0.14,0,12175,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1328,4.13,0.32,12,0.11,830.00,10548.00,5650,20240717,-39.38,3250,20241126,5.38,5650,-39.38,20240717,3250,5.38,20241126,5650,-39.38,20240717,3250,5.38,20241126,0.53,N,317400,1000,387 억,,56159,N,N,0,N,00,N +20241126,091244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3475,-30,5,-0.86,12088845,3470,6.62,3505,3530,3435,4555,2455,3505,3483.82,0.14,0,261,3635,3570,3510,3445,3385,3602,3477,388,1050,1000,2590,5,1,38782520,1348,4.19,0.33,12,0.01,830.00,10548.00,5650,20240717,-38.50,3275,20241115,6.11,5650,-38.50,20240717,3275,6.11,20241115,5650,-38.50,20240717,3275,6.11,20241115,0.53,N,317400,1000,387 억,,56159,N,N,0,N,00,N 20241125,161211,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3505,5,2,0.14,180997905,51672,7.11,3500,3575,3450,4550,2450,3500,3502.82,0.16,0,-6856,4303,3901,3588,3186,2873,4102,3387,388,1050,1000,2590,5,1,38782520,1359,4.22,0.33,12,0.13,830.00,10548.00,5650,20240717,-37.96,3275,20241115,7.02,5650,-37.96,20240717,3275,7.02,20241115,5650,-37.96,20240717,3275,7.02,20241115,0.53,N,317400,1000,387 억,,61476,N,N,1,N,00,N 20241125,151236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3505,5,2,0.14,172335865,49199,6.77,3500,3575,3450,4550,2450,3500,3502.83,0.16,0,-6695,4303,3901,3588,3186,2873,4102,3387,388,1050,1000,2590,5,1,38782520,1359,4.22,0.33,12,0.13,830.00,10548.00,5650,20240717,-37.96,3275,20241115,7.02,5650,-37.96,20240717,3275,7.02,20241115,5650,-37.96,20240717,3275,7.02,20241115,0.53,N,317400,1000,387 억,,61476,N,N,1,N,00,N 20241125,141232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3505,5,2,0.14,150343715,42940,5.91,3500,3575,3450,4550,2450,3500,3501.25,0.16,0,-7510,4303,3901,3588,3186,2873,4102,3387,388,1050,1000,2590,5,1,38782520,1359,4.22,0.33,12,0.11,830.00,10548.00,5650,20240717,-37.96,3275,20241115,7.02,5650,-37.96,20240717,3275,7.02,20241115,5650,-37.96,20240717,3275,7.02,20241115,0.53,N,317400,1000,387 억,,61476,N,N,1,N,00,N diff --git a/317530/price/prices-20241101.csv b/317530/price/prices-20241101.csv index 46293d4c4d38..ebfb09dc8f6a 100644 --- a/317530/price/prices-20241101.csv +++ b/317530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161226,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,5,2,0.13,58502175,14863,148.79,3980,4085,3850,5170,2790,3980,3936.09,0.86,0,-4233,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,400,-5.06,4.19,12,0.15,-788.00,951.00,6100,20240221,-34.67,2650,20240806,50.38,6100,-34.67,20240221,2650,50.38,20240806,6100,-34.67,20240221,2650,50.38,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N +20241126,151239,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3935,-45,5,-1.13,55667275,14149,141.65,3980,4085,3850,5170,2790,3980,3934.36,0.86,0,-4100,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,395,-4.99,4.14,12,0.14,-788.00,951.00,6100,20240221,-35.49,2650,20240806,48.49,6100,-35.49,20240221,2650,48.49,20240806,6100,-35.49,20240221,2650,48.49,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N +20241126,141241,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3940,-40,5,-1.01,54636150,13887,139.02,3980,4085,3850,5170,2790,3980,3934.34,0.86,0,-3971,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,396,-5.00,4.14,12,0.14,-788.00,951.00,6100,20240221,-35.41,2650,20240806,48.68,6100,-35.41,20240221,2650,48.68,20240806,6100,-35.41,20240221,2650,48.68,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N +20241126,131235,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3945,-35,5,-0.88,41869915,10644,106.56,3980,4085,3850,5170,2790,3980,3933.66,0.86,0,-728,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,396,-5.01,4.15,12,0.11,-788.00,951.00,6100,20240221,-35.33,2650,20240806,48.87,6100,-35.33,20240221,2650,48.87,20240806,6100,-35.33,20240221,2650,48.87,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N +20241126,121243,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3915,-65,5,-1.63,41467580,10542,105.54,3980,4085,3850,5170,2790,3980,3933.56,0.86,0,-629,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,393,-4.97,4.12,12,0.11,-788.00,951.00,6100,20240221,-35.82,2650,20240806,47.74,6100,-35.82,20240221,2650,47.74,20240806,6100,-35.82,20240221,2650,47.74,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N +20241126,111247,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,5,2,0.13,38402285,9765,97.76,3980,4085,3850,5170,2790,3980,3932.65,0.86,0,-475,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,400,-5.06,4.19,12,0.10,-788.00,951.00,6100,20240221,-34.67,2650,20240806,50.38,6100,-34.67,20240221,2650,50.38,20240806,6100,-34.67,20240221,2650,50.38,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N +20241126,101257,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3890,-90,5,-2.26,33771985,8585,85.94,3980,4085,3850,5170,2790,3980,3933.84,0.86,0,-263,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,391,-4.94,4.09,12,0.09,-788.00,951.00,6100,20240221,-36.23,2650,20240806,46.79,6100,-36.23,20240221,2650,46.79,20240806,6100,-36.23,20240221,2650,46.79,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N +20241126,091244,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4010,30,2,0.75,15258760,3847,38.51,3980,4085,3950,5170,2790,3980,3966.40,0.86,0,119,4210,4095,3960,3845,3710,4027,3777,50,1190,500,2780,5,1,10039454,403,-5.09,4.22,12,0.04,-788.00,951.00,6100,20240221,-34.26,2650,20240806,51.32,6100,-34.26,20240221,2650,51.32,20240806,6100,-34.26,20240221,2650,51.32,20240806,0.00,N,317530,500,50 억,,86383,N,N,0,N,00,N 20241125,161211,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3980,-60,5,-1.49,40337400,9989,49.93,4015,4075,3825,5250,2830,4040,4038.18,0.88,0,-1844,4260,4150,4040,3930,3820,4205,3985,50,1210,500,2820,5,1,10039454,400,-5.05,4.19,12,0.10,-788.00,951.00,6100,20240221,-34.75,2650,20240806,50.19,6100,-34.75,20240221,2650,50.19,20240806,6100,-34.75,20240221,2650,50.19,20240806,0.00,N,317530,500,50 억,,88223,N,N,0,N,00,N 20241125,151236,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4010,-30,5,-0.74,31818940,7879,39.38,4015,4075,3825,5250,2830,4040,4038.45,0.88,0,-281,4260,4150,4040,3930,3820,4205,3985,50,1210,500,2820,5,1,10039454,403,-5.09,4.22,12,0.08,-788.00,951.00,6100,20240221,-34.26,2650,20240806,51.32,6100,-34.26,20240221,2650,51.32,20240806,6100,-34.26,20240221,2650,51.32,20240806,0.00,N,317530,500,50 억,,88223,N,N,0,N,00,N 20241125,141232,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,-25,5,-0.62,30791420,7622,38.09,4015,4075,3825,5250,2830,4040,4039.81,0.88,0,-267,4260,4150,4040,3930,3820,4205,3985,50,1210,500,2820,5,1,10039454,403,-5.10,4.22,12,0.08,-788.00,951.00,6100,20240221,-34.18,2650,20240806,51.51,6100,-34.18,20240221,2650,51.51,20240806,6100,-34.18,20240221,2650,51.51,20240806,0.00,N,317530,500,50 억,,88223,N,N,0,N,00,N diff --git a/317690/price/prices-20241101.csv b/317690/price/prices-20241101.csv index 7f45e4083a6d..b18805c47b4f 100644 --- a/317690/price/prices-20241101.csv +++ b/317690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,1110,2,17.99,20773300480,2879784,1278.21,6170,7750,6100,8020,4320,6170,7213.02,25.38,0,-128698,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1204,-5.58,6.64,12,17.41,-1305.00,1096.00,23700,20240809,-69.28,3360,20240418,116.67,23700,-69.28,20240809,3360,116.67,20240418,23700,-69.28,20240809,3360,116.67,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N +20241126,151240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,1170,2,18.96,20206202620,2802164,1243.76,6170,7750,6100,8020,4320,6170,7210.93,25.38,0,-134065,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1214,-5.62,6.70,12,16.94,-1305.00,1096.00,23700,20240809,-69.03,3360,20240418,118.45,23700,-69.03,20240809,3360,118.45,20240418,23700,-69.03,20240809,3360,118.45,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N +20241126,141242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,1130,2,18.31,18559340780,2580951,1145.57,6170,7750,6100,8020,4320,6170,7190.89,25.38,0,-130968,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1207,-5.59,6.66,12,15.61,-1305.00,1096.00,23700,20240809,-69.20,3360,20240418,117.26,23700,-69.20,20240809,3360,117.26,20240418,23700,-69.20,20240809,3360,117.26,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N +20241126,131235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7510,1340,2,21.72,16557521290,2308400,1024.60,6170,7750,6100,8020,4320,6170,7172.73,25.38,0,-140887,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1242,-5.75,6.85,12,13.96,-1305.00,1096.00,23700,20240809,-68.31,3360,20240418,123.51,23700,-68.31,20240809,3360,123.51,20240418,23700,-68.31,20240809,3360,123.51,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N +20241126,121244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,1330,2,21.56,13919402460,1960700,870.27,6170,7610,6100,8020,4320,6170,7099.20,25.38,0,-91702,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1240,-5.75,6.84,12,11.86,-1305.00,1096.00,23700,20240809,-68.35,3360,20240418,123.21,23700,-68.35,20240809,3360,123.21,20240418,23700,-68.35,20240809,3360,123.21,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N +20241126,111247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7470,1300,2,21.07,9512323880,1368976,607.63,6170,7470,6100,8020,4320,6170,6948.50,25.38,0,-41321,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1235,-5.72,6.82,12,8.28,-1305.00,1096.00,23700,20240809,-68.48,3360,20240418,122.32,23700,-68.48,20240809,3360,122.32,20240418,23700,-68.48,20240809,3360,122.32,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N +20241126,101257,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,520,2,8.43,6844194490,993797,441.10,6170,7330,6100,8020,4320,6170,6886.91,25.38,0,-69853,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1106,-5.13,6.10,12,6.01,-1305.00,1096.00,23700,20240809,-71.77,3360,20240418,99.11,23700,-71.77,20240809,3360,99.11,20240418,23700,-71.77,20240809,3360,99.11,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N +20241126,091245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,130,2,2.11,70607920,11385,5.05,6170,6340,6100,8020,4320,6170,6201.84,25.38,0,-716,6490,6330,6150,5990,5810,6410,6070,83,1850,500,3820,10,1,16537411,1042,-4.83,5.75,12,0.07,-1305.00,1096.00,23700,20240809,-73.42,3360,20240418,87.50,23700,-73.42,20240809,3360,87.50,20240418,23700,-73.42,20240809,3360,87.50,20240418,1.13,N,317690,500,82 억,,4197385,N,N,0,N,00,N 20241125,161211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6170,120,2,1.98,1371656960,223117,62.81,6000,6310,5970,7860,4240,6050,6147.60,25.28,0,54441,6583,6316,6133,5866,5683,6225,5775,83,1810,500,3750,10,1,16537411,1020,-4.73,5.63,12,1.35,-1305.00,1096.00,23700,20240809,-73.97,3360,20240418,83.63,23700,-73.97,20240809,3360,83.63,20240418,23700,-73.97,20240809,3360,83.63,20240418,1.18,N,317690,500,82 억,,4181245,N,N,0,N,00,N 20241125,151236,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,180,2,2.98,1324718380,215529,60.67,6000,6310,5970,7860,4240,6050,6146.36,25.28,0,51231,6583,6316,6133,5866,5683,6225,5775,83,1810,500,3750,10,1,16537411,1030,-4.77,5.68,12,1.30,-1305.00,1096.00,23700,20240809,-73.71,3360,20240418,85.42,23700,-73.71,20240809,3360,85.42,20240418,23700,-73.71,20240809,3360,85.42,20240418,1.18,N,317690,500,82 억,,4181245,N,N,0,N,00,N 20241125,141233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,190,2,3.14,1189755620,193719,54.53,6000,6310,5970,7860,4240,6050,6141.66,25.28,0,47791,6583,6316,6133,5866,5683,6225,5775,83,1810,500,3750,10,1,16537411,1032,-4.78,5.69,12,1.17,-1305.00,1096.00,23700,20240809,-73.67,3360,20240418,85.71,23700,-73.67,20240809,3360,85.71,20240418,23700,-73.67,20240809,3360,85.71,20240418,1.18,N,317690,500,82 억,,4181245,N,N,0,N,00,N diff --git a/317770/price/prices-20241101.csv b/317770/price/prices-20241101.csv index f507fdd4e4bb..e303747c8ede 100644 --- a/317770/price/prices-20241101.csv +++ b/317770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,170,2,6.14,882024695,305100,145.14,2770,3075,2740,3600,1940,2770,2890.88,1.43,0,73690,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,698,-17.60,1.22,12,1.28,-167.00,2410.00,7880,20231221,-62.69,2555,20241010,15.07,6600,-55.45,20240103,2555,15.07,20241010,7880,-62.69,20231221,2555,15.07,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N +20241126,151240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,170,2,6.14,862094850,298328,141.92,2770,3075,2740,3600,1940,2770,2889.76,1.43,0,78118,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,698,-17.60,1.22,12,1.26,-167.00,2410.00,7880,20231221,-62.69,2555,20241010,15.07,6600,-55.45,20240103,2555,15.07,20241010,7880,-62.69,20231221,2555,15.07,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N +20241126,141242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,185,2,6.68,474625715,167700,79.78,2770,2965,2740,3600,1940,2770,2830.21,1.43,0,67905,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,702,-17.69,1.23,12,0.71,-167.00,2410.00,7880,20231221,-62.50,2555,20241010,15.66,6600,-55.23,20240103,2555,15.66,20241010,7880,-62.50,20231221,2555,15.66,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N +20241126,131236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,70,2,2.53,347931335,124078,59.03,2770,2875,2740,3600,1940,2770,2804.13,1.43,0,40763,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,674,-17.01,1.18,12,0.52,-167.00,2410.00,7880,20231221,-63.96,2555,20241010,11.15,6600,-56.97,20240103,2555,11.15,20241010,7880,-63.96,20231221,2555,11.15,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N +20241126,121244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,85,2,3.07,328299660,117170,55.74,2770,2875,2740,3600,1940,2770,2801.91,1.43,0,35771,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,678,-17.10,1.18,12,0.49,-167.00,2410.00,7880,20231221,-63.77,2555,20241010,11.74,6600,-56.74,20240103,2555,11.74,20241010,7880,-63.77,20231221,2555,11.74,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N +20241126,111247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,80,2,2.89,304182865,108643,51.68,2770,2875,2740,3600,1940,2770,2799.84,1.43,0,33365,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,677,-17.07,1.18,12,0.46,-167.00,2410.00,7880,20231221,-63.83,2555,20241010,11.55,6600,-56.82,20240103,2555,11.55,20241010,7880,-63.83,20231221,2555,11.55,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N +20241126,101257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,25,2,0.90,190007075,68338,32.51,2770,2875,2740,3600,1940,2770,2780.40,1.43,0,19565,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,664,-16.74,1.16,12,0.29,-167.00,2410.00,7880,20231221,-64.53,2555,20241010,9.39,6600,-57.65,20240103,2555,9.39,20241010,7880,-64.53,20231221,2555,9.39,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N +20241126,091245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2780,10,2,0.36,65619010,23816,11.33,2770,2815,2740,3600,1940,2770,2755.25,1.43,0,4129,2966,2867,2796,2697,2626,2832,2662,119,830,500,1930,5,1,23749607,660,-16.65,1.15,12,0.10,-167.00,2410.00,7880,20231221,-64.72,2555,20241010,8.81,6600,-57.88,20240103,2555,8.81,20241010,7880,-64.72,20231221,2555,8.81,20241010,2.95,N,317770,500,118 억,,338888,N,N,0,N,00,N 20241125,161212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2770,-45,5,-1.60,579241200,207659,75.10,2780,2895,2725,3655,1975,2815,2789.53,1.44,0,-4606,3055,2935,2845,2725,2635,2890,2680,119,840,500,1970,5,1,23749607,658,-16.59,1.15,12,0.87,-167.00,2410.00,7880,20231221,-64.85,2555,20241010,8.41,6600,-58.03,20240103,2555,8.41,20241010,7880,-64.85,20231221,2555,8.41,20241010,3.00,N,317770,500,118 억,,342589,N,N,0,N,00,N 20241125,151237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,-10,5,-0.36,449938385,161514,58.41,2780,2895,2725,3655,1975,2815,2785.75,1.44,0,4986,3055,2935,2845,2725,2635,2890,2680,119,840,500,1970,5,1,23749607,666,-16.80,1.16,12,0.68,-167.00,2410.00,7880,20231221,-64.40,2555,20241010,9.78,6600,-57.50,20240103,2555,9.78,20241010,7880,-64.40,20231221,2555,9.78,20241010,3.00,N,317770,500,118 억,,342589,N,N,0,N,00,N 20241125,141233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2785,-30,5,-1.07,365413365,131061,47.40,2780,2895,2725,3655,1975,2815,2788.12,1.44,0,8530,3055,2935,2845,2725,2635,2890,2680,119,840,500,1970,5,1,23749607,661,-16.68,1.16,12,0.55,-167.00,2410.00,7880,20231221,-64.66,2555,20241010,9.00,6600,-57.80,20240103,2555,9.00,20241010,7880,-64.66,20231221,2555,9.00,20241010,3.00,N,317770,500,118 억,,342589,N,N,0,N,00,N diff --git a/317830/price/prices-20241101.csv b/317830/price/prices-20241101.csv index ee9f2d54b6bd..e1f0c4f7d1c1 100644 --- a/317830/price/prices-20241101.csv +++ b/317830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,130,2,2.72,98520865,20363,79.79,4780,4910,4725,6210,3350,4780,4837.87,1.28,0,-443,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,529,-64.61,0.90,12,0.19,-76.00,5447.00,11880,20240116,-58.67,4450,20241114,10.34,11880,-58.67,20240116,4450,10.34,20241114,11880,-58.67,20240116,4450,10.34,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N +20241126,151240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,110,2,2.30,90395160,18706,73.30,4780,4905,4725,6210,3350,4780,4832.42,1.28,0,-580,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,527,-64.34,0.90,12,0.17,-76.00,5447.00,11880,20240116,-58.84,4450,20241114,9.89,11880,-58.84,20240116,4450,9.89,20241114,11880,-58.84,20240116,4450,9.89,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N +20241126,141242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4895,115,2,2.41,73389680,15226,59.66,4780,4900,4725,6210,3350,4780,4820.02,1.28,0,-1208,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,527,-64.41,0.90,12,0.14,-76.00,5447.00,11880,20240116,-58.80,4450,20241114,10.00,11880,-58.80,20240116,4450,10.00,20241114,11880,-58.80,20240116,4450,10.00,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N +20241126,131236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,70,2,1.46,64885000,13483,52.83,4780,4900,4725,6210,3350,4780,4812.36,1.28,0,-930,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,523,-63.82,0.89,12,0.13,-76.00,5447.00,11880,20240116,-59.18,4450,20241114,8.99,11880,-59.18,20240116,4450,8.99,20241114,11880,-59.18,20240116,4450,8.99,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N +20241126,121244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4840,60,2,1.26,58568490,12181,47.73,4780,4900,4725,6210,3350,4780,4808.18,1.28,0,-336,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,521,-63.68,0.89,12,0.11,-76.00,5447.00,11880,20240116,-59.26,4450,20241114,8.76,11880,-59.26,20240116,4450,8.76,20241114,11880,-59.26,20240116,4450,8.76,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N +20241126,111247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,20,2,0.42,22972460,4817,18.87,4780,4810,4725,6210,3350,4780,4769.04,1.28,0,450,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,517,-63.16,0.88,12,0.04,-76.00,5447.00,11880,20240116,-59.60,4450,20241114,7.87,11880,-59.60,20240116,4450,7.87,20241114,11880,-59.60,20240116,4450,7.87,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N +20241126,101258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,-10,5,-0.21,18609430,3905,15.30,4780,4810,4725,6210,3350,4780,4765.54,1.28,0,378,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,514,-62.76,0.88,12,0.04,-76.00,5447.00,11880,20240116,-59.85,4450,20241114,7.19,11880,-59.85,20240116,4450,7.19,20241114,11880,-59.85,20240116,4450,7.19,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N +20241126,091245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,25,2,0.52,10753035,2264,8.87,4780,4805,4725,6210,3350,4780,4749.57,1.28,0,295,4880,4830,4730,4680,4580,4855,4705,11,1430,100,3250,5,1,10773818,518,-63.22,0.88,12,0.02,-76.00,5447.00,11880,20240116,-59.55,4450,20241114,7.98,11880,-59.55,20240116,4450,7.98,20241114,11880,-59.55,20240116,4450,7.98,20241114,2.65,N,317830,100,10 억,,137897,N,N,0,N,00,N 20241125,161212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4780,140,2,3.02,119986190,25521,109.49,4640,4780,4630,6030,3250,4640,4701.47,1.22,0,6961,4850,4745,4675,4570,4500,4797,4622,11,1390,100,3150,5,1,10773818,515,-62.89,0.88,12,0.24,-76.00,5447.00,11880,20240116,-59.76,4450,20241114,7.42,11880,-59.76,20240116,4450,7.42,20241114,11880,-59.76,20240116,4450,7.42,20241114,2.69,N,317830,100,10 억,,130937,N,N,0,N,00,N 20241125,151237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4780,140,2,3.02,116601960,24813,106.46,4640,4780,4630,6030,3250,4640,4699.23,1.22,0,6870,4850,4745,4675,4570,4500,4797,4622,11,1390,100,3150,5,1,10773818,515,-62.89,0.88,12,0.23,-76.00,5447.00,11880,20240116,-59.76,4450,20241114,7.42,11880,-59.76,20240116,4450,7.42,20241114,11880,-59.76,20240116,4450,7.42,20241114,2.69,N,317830,100,10 억,,130937,N,N,0,N,00,N 20241125,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4760,120,2,2.59,110387615,23509,100.86,4640,4780,4630,6030,3250,4640,4695.55,1.22,0,6110,4850,4745,4675,4570,4500,4797,4622,11,1390,100,3150,5,1,10773818,513,-62.63,0.87,12,0.22,-76.00,5447.00,11880,20240116,-59.93,4450,20241114,6.97,11880,-59.93,20240116,4450,6.97,20241114,11880,-59.93,20240116,4450,6.97,20241114,2.69,N,317830,100,10 억,,130937,N,N,0,N,00,N diff --git a/317850/price/prices-20241101.csv b/317850/price/prices-20241101.csv index c65a1c09d9cc..3f65b195f00c 100644 --- a/317850/price/prices-20241101.csv +++ b/317850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10130,110,2,1.10,2272346740,222913,82.08,10200,10330,10060,13020,7020,10020,10194.18,0.68,0,-3934,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,843,-349.31,1.82,12,2.68,-29.00,5568.00,13280,20240730,-23.72,8250,20240126,22.79,13280,-23.72,20240730,8250,22.79,20240126,13280,-23.72,20240730,8250,22.79,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N +20241126,151241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10150,130,2,1.30,2208119300,216575,79.75,10200,10330,10060,13020,7020,10020,10195.63,0.68,0,-3874,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,845,-350.00,1.82,12,2.60,-29.00,5568.00,13280,20240730,-23.57,8250,20240126,23.03,13280,-23.57,20240730,8250,23.03,20240126,13280,-23.57,20240730,8250,23.03,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N +20241126,141242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10160,140,2,1.40,2083327300,204277,75.22,10200,10330,10060,13020,7020,10020,10198.54,0.68,0,-2782,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,846,-350.34,1.82,12,2.45,-29.00,5568.00,13280,20240730,-23.49,8250,20240126,23.15,13280,-23.49,20240730,8250,23.15,20240126,13280,-23.49,20240730,8250,23.15,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N +20241126,131236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10150,130,2,1.30,1906154820,186760,68.77,10200,10330,10100,13020,7020,10020,10206.44,0.68,0,-2533,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,845,-350.00,1.82,12,2.24,-29.00,5568.00,13280,20240730,-23.57,8250,20240126,23.03,13280,-23.57,20240730,8250,23.03,20240126,13280,-23.57,20240730,8250,23.03,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N +20241126,121245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10240,220,2,2.20,1706375650,167159,61.55,10200,10330,10100,13020,7020,10020,10208.10,0.68,0,308,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,852,-353.10,1.84,12,2.01,-29.00,5568.00,13280,20240730,-22.89,8250,20240126,24.12,13280,-22.89,20240730,8250,24.12,20240126,13280,-22.89,20240730,8250,24.12,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N +20241126,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10240,220,2,2.20,1605560870,157295,57.92,10200,10330,10100,13020,7020,10020,10207.32,0.68,0,246,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,852,-353.10,1.84,12,1.89,-29.00,5568.00,13280,20240730,-22.89,8250,20240126,24.12,13280,-22.89,20240730,8250,24.12,20240126,13280,-22.89,20240730,8250,24.12,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N +20241126,101258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10210,190,2,1.90,1307535850,128153,47.19,10200,10330,10100,13020,7020,10020,10202.93,0.68,0,2050,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,850,-352.07,1.83,12,1.54,-29.00,5568.00,13280,20240730,-23.12,8250,20240126,23.76,13280,-23.12,20240730,8250,23.76,20240126,13280,-23.12,20240730,8250,23.76,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N +20241126,091246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10270,250,2,2.50,605625840,59226,21.81,10200,10330,10140,13020,7020,10020,10225.68,0.68,0,-8275,10366,10192,10056,9882,9746,10280,9970,42,3000,500,6210,10,1,8324420,855,-354.14,1.84,12,0.71,-29.00,5568.00,13280,20240730,-22.67,8250,20240126,24.48,13280,-22.67,20240730,8250,24.48,20240126,13280,-22.67,20240730,8250,24.48,20240126,7.63,N,317850,500,41 억,,56452,N,N,0,N,00,N 20241125,161212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10020,160,2,1.62,2697320550,268298,119.38,9990,10230,9920,12810,6910,9860,10053.93,0.11,0,47058,10086,9972,9796,9682,9506,10030,9740,42,2950,500,6110,10,1,8324420,834,-345.52,1.80,12,3.22,-29.00,5568.00,13280,20240730,-24.55,8250,20240126,21.45,13280,-24.55,20240730,8250,21.45,20240126,13280,-24.55,20240730,8250,21.45,20240126,7.85,N,317850,500,41 억,,9462,N,N,0,N,00,N 20241125,151237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10020,160,2,1.62,2594360040,258022,114.81,9990,10230,9920,12810,6910,9860,10055.29,0.11,0,44770,10086,9972,9796,9682,9506,10030,9740,42,2950,500,6110,10,1,8324420,834,-345.52,1.80,12,3.10,-29.00,5568.00,13280,20240730,-24.55,8250,20240126,21.45,13280,-24.55,20240730,8250,21.45,20240126,13280,-24.55,20240730,8250,21.45,20240126,7.85,N,317850,500,41 억,,9462,N,N,0,N,00,N 20241125,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10030,170,2,1.72,2360258990,234596,104.39,9990,10230,9920,12810,6910,9860,10061.51,0.11,0,48532,10086,9972,9796,9682,9506,10030,9740,42,2950,500,6110,10,1,8324420,835,-345.86,1.80,12,2.82,-29.00,5568.00,13280,20240730,-24.47,8250,20240126,21.58,13280,-24.47,20240730,8250,21.58,20240126,13280,-24.47,20240730,8250,21.58,20240126,7.85,N,317850,500,41 억,,9462,N,N,0,N,00,N diff --git a/317860/price/prices-20241101.csv b/317860/price/prices-20241101.csv index 5829e26e395c..301dde14f43a 100644 --- a/317860/price/prices-20241101.csv +++ b/317860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161227,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241126,151241,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241126,141243,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241126,131237,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241126,121245,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241126,111248,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241126,101258,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241126,091246,57,100.00,KONEX,,,N,N,N,N, ,N,6300,300,2,5.00,6300,1,0.08,6300,6300,6300,6900,5100,6000,6300.00,0.00,0,0,6433,6216,5783,5566,5133,6325,5675,22,900,500,3720,10,1,4478215,282,-6.83,3.31,12,0.00,-923.00,1901.00,7000,20240809,-10.00,3785,20240417,66.45,7000,-10.00,20240809,3785,66.45,20240417,7000,-10.00,20240809,3785,66.45,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241125,161213,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,7953500,1331,266.20,6000,6000,5350,6900,5100,6000,5975.58,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.03,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241125,151238,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,7953500,1331,266.20,6000,6000,5350,6900,5100,6000,5975.58,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.03,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241125,141234,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,7953500,1331,266.20,6000,6000,5350,6900,5100,6000,5975.58,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,22,900,500,3720,10,1,4478215,269,-6.50,3.16,12,0.03,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,7000,-14.29,20240809,3785,58.52,20240417,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20241101.csv b/317870/price/prices-20241101.csv index 996d1f625d81..c4b9a58e6266 100644 --- a/317870/price/prices-20241101.csv +++ b/317870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15160,40,2,0.26,26863250,1776,19.20,15650,15650,15030,19650,10590,15120,15125.70,1.59,0,-654,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1290,-27.36,3.40,12,0.02,-554.00,4453.00,21700,20240405,-30.14,13520,20240806,12.13,21700,-30.14,20240405,13520,12.13,20240806,21700,-30.14,20240405,13520,12.13,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N +20241126,151241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15160,40,2,0.26,25347250,1676,18.12,15650,15650,15030,19650,10590,15120,15123.66,1.59,0,-641,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1290,-27.36,3.40,12,0.02,-554.00,4453.00,21700,20240405,-30.14,13520,20240806,12.13,21700,-30.14,20240405,13520,12.13,20240806,21700,-30.14,20240405,13520,12.13,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N +20241126,141243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15150,30,2,0.20,24241680,1603,17.33,15650,15650,15030,19650,10590,15120,15122.69,1.59,0,-611,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1289,-27.35,3.40,12,0.02,-554.00,4453.00,21700,20240405,-30.18,13520,20240806,12.06,21700,-30.18,20240405,13520,12.06,20240806,21700,-30.18,20240405,13520,12.06,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N +20241126,131237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15150,30,2,0.20,24211380,1601,17.30,15650,15650,15030,19650,10590,15120,15122.66,1.59,0,-609,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1289,-27.35,3.40,12,0.02,-554.00,4453.00,21700,20240405,-30.18,13520,20240806,12.06,21700,-30.18,20240405,13520,12.06,20240806,21700,-30.18,20240405,13520,12.06,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N +20241126,121245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15130,10,2,0.07,24181080,1599,17.28,15650,15650,15030,19650,10590,15120,15122.63,1.59,0,-607,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1287,-27.31,3.40,12,0.02,-554.00,4453.00,21700,20240405,-30.28,13520,20240806,11.91,21700,-30.28,20240405,13520,11.91,20240806,21700,-30.28,20240405,13520,11.91,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N +20241126,111248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15170,50,2,0.33,21340180,1411,15.25,15650,15650,15030,19650,10590,15120,15124.15,1.59,0,-470,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1290,-27.38,3.41,12,0.02,-554.00,4453.00,21700,20240405,-30.09,13520,20240806,12.20,21700,-30.09,20240405,13520,12.20,20240806,21700,-30.09,20240405,13520,12.20,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N +20241126,101259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15080,-40,5,-0.26,15989130,1056,11.41,15650,15650,15080,19650,10590,15120,15141.22,1.59,0,-250,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1283,-27.22,3.39,12,0.01,-554.00,4453.00,21700,20240405,-30.51,13520,20240806,11.54,21700,-30.51,20240405,13520,11.54,20240806,21700,-30.51,20240405,13520,11.54,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N +20241126,091246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15170,50,2,0.33,3093790,204,2.20,15650,15650,15160,19650,10590,15120,15165.64,1.59,0,17,15800,15460,15280,14940,14760,15370,14850,43,4530,500,10880,10,1,8506750,1290,-27.38,3.41,12,0.00,-554.00,4453.00,21700,20240405,-30.09,13520,20240806,12.20,21700,-30.09,20240405,13520,12.20,20240806,21700,-30.09,20240405,13520,12.20,20240806,2.25,N,317870,500,42 억,,135465,N,N,0,N,00,N 20241125,161213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15120,-250,5,-1.63,140705140,9252,89.07,15620,15620,15100,19980,10760,15370,15208.08,1.62,0,-2285,15910,15640,15330,15060,14750,15485,14905,43,4610,500,11060,10,1,8506750,1286,-27.29,3.40,12,0.11,-554.00,4453.00,21700,20240405,-30.32,13520,20240806,11.83,21700,-30.32,20240405,13520,11.83,20240806,21700,-30.32,20240405,13520,11.83,20240806,2.25,N,317870,500,42 억,,137861,N,N,0,N,00,N 20241125,151238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15140,-230,5,-1.50,123461170,8113,78.11,15620,15620,15100,19980,10760,15370,15217.70,1.62,0,-1812,15910,15640,15330,15060,14750,15485,14905,43,4610,500,11060,10,1,8506750,1288,-27.33,3.40,12,0.10,-554.00,4453.00,21700,20240405,-30.23,13520,20240806,11.98,21700,-30.23,20240405,13520,11.98,20240806,21700,-30.23,20240405,13520,11.98,20240806,2.25,N,317870,500,42 억,,137861,N,N,0,N,00,N 20241125,141234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15180,-190,5,-1.24,68355310,4483,43.16,15620,15620,15180,19980,10760,15370,15247.67,1.62,0,-1046,15910,15640,15330,15060,14750,15485,14905,43,4610,500,11060,10,1,8506750,1291,-27.40,3.41,12,0.05,-554.00,4453.00,21700,20240405,-30.05,13520,20240806,12.28,21700,-30.05,20240405,13520,12.28,20240806,21700,-30.05,20240405,13520,12.28,20240806,2.25,N,317870,500,42 억,,137861,N,N,0,N,00,N diff --git a/318000/price/prices-20241101.csv b/318000/price/prices-20241101.csv index c4114848134b..74d6ec1b2aea 100644 --- a/318000/price/prices-20241101.csv +++ b/318000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,-55,5,-1.12,187134415,38345,114.00,4860,5030,4840,6400,3455,4930,4880.28,1.51,0,-2393,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,426,9.30,1.01,12,0.44,524.00,4832.00,9550,20240307,-48.95,4610,20241115,5.75,9550,-48.95,20240307,4610,5.75,20241115,9550,-48.95,20240307,4610,5.75,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N +20241126,151242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,-10,5,-0.20,170651855,34979,104.00,4860,5030,4840,6400,3455,4930,4878.69,1.51,0,-4273,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,430,9.39,1.02,12,0.40,524.00,4832.00,9550,20240307,-48.48,4610,20241115,6.72,9550,-48.48,20240307,4610,6.72,20241115,9550,-48.48,20240307,4610,6.72,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N +20241126,141243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-25,5,-0.51,142752910,29285,87.07,4860,5030,4840,6400,3455,4930,4874.61,1.51,0,-1910,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,429,9.36,1.02,12,0.34,524.00,4832.00,9550,20240307,-48.64,4610,20241115,6.40,9550,-48.64,20240307,4610,6.40,20241115,9550,-48.64,20240307,4610,6.40,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N +20241126,131237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-35,5,-0.71,135346605,27767,82.55,4860,5030,4840,6400,3455,4930,4874.37,1.51,0,-1609,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,428,9.34,1.01,12,0.32,524.00,4832.00,9550,20240307,-48.74,4610,20241115,6.18,9550,-48.74,20240307,4610,6.18,20241115,9550,-48.74,20240307,4610,6.18,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N +20241126,121246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,-50,5,-1.01,129509760,26569,78.99,4860,5030,4840,6400,3455,4930,4874.47,1.51,0,-1528,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,427,9.31,1.01,12,0.30,524.00,4832.00,9550,20240307,-48.90,4610,20241115,5.86,9550,-48.90,20240307,4610,5.86,20241115,9550,-48.90,20240307,4610,5.86,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N +20241126,111249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,-65,5,-1.32,126818725,26016,77.35,4860,5030,4840,6400,3455,4930,4874.64,1.51,0,-1176,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,425,9.28,1.01,12,0.30,524.00,4832.00,9550,20240307,-49.06,4610,20241115,5.53,9550,-49.06,20240307,4610,5.53,20241115,9550,-49.06,20240307,4610,5.53,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N +20241126,101259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,-75,5,-1.52,104183445,21350,63.48,4860,5030,4840,6400,3455,4930,4879.79,1.51,0,-776,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,424,9.27,1.00,12,0.24,524.00,4832.00,9550,20240307,-49.16,4610,20241115,5.31,9550,-49.16,20240307,4610,5.31,20241115,9550,-49.16,20240307,4610,5.31,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N +20241126,091247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,10,2,0.20,70041915,14389,42.78,4860,5030,4860,6400,3455,4930,4867.74,1.51,0,-70,5070,5000,4940,4870,4810,5035,4905,17,1470,200,3050,5,1,8740223,432,9.43,1.02,12,0.16,524.00,4832.00,9550,20240307,-48.27,4610,20241115,7.16,9550,-48.27,20240307,4610,7.16,20241115,9550,-48.27,20240307,4610,7.16,20241115,4.10,N,318000,200,17 억,,132381,N,N,0,N,00,N 20241125,161213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,50,2,1.02,166318160,33635,231.07,4880,5010,4880,6340,3420,4880,4944.79,1.44,0,5116,5040,4960,4890,4810,4740,5000,4850,17,1460,200,3020,5,1,8740223,431,9.41,1.02,12,0.38,524.00,4832.00,9550,20240307,-48.38,4610,20241115,6.94,9550,-48.38,20240307,4610,6.94,20241115,9550,-48.38,20240307,4610,6.94,20241115,4.18,N,318000,200,17 억,,126206,N,N,0,N,00,N 20241125,151238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,80,2,1.64,159457320,32244,221.52,4880,5010,4880,6340,3420,4880,4945.33,1.44,0,4850,5040,4960,4890,4810,4740,5000,4850,17,1460,200,3020,5,1,8740223,434,9.47,1.03,12,0.37,524.00,4832.00,9550,20240307,-48.06,4610,20241115,7.59,9550,-48.06,20240307,4610,7.59,20241115,9550,-48.06,20240307,4610,7.59,20241115,4.18,N,318000,200,17 억,,126206,N,N,0,N,00,N 20241125,141235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,100,2,2.05,152314470,30800,211.60,4880,5010,4880,6340,3420,4880,4945.27,1.44,0,4831,5040,4960,4890,4810,4740,5000,4850,17,1460,200,3020,5,1,8740223,435,9.50,1.03,12,0.35,524.00,4832.00,9550,20240307,-47.85,4610,20241115,8.03,9550,-47.85,20240307,4610,8.03,20241115,9550,-47.85,20240307,4610,8.03,20241115,4.18,N,318000,200,17 억,,126206,N,N,0,N,00,N diff --git a/318010/price/prices-20241101.csv b/318010/price/prices-20241101.csv index 134515a11ffd..bbc35ea7c94a 100644 --- a/318010/price/prices-20241101.csv +++ b/318010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4495,-65,5,-1.43,37358100,8269,45.00,4560,4595,4470,5920,3195,4560,4517.85,0.38,0,-1876,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,356,10.78,0.54,12,0.10,417.00,8289.00,8770,20231205,-48.75,4320,20241121,4.05,8690,-48.27,20240102,4320,4.05,20241121,8770,-48.75,20231205,4320,4.05,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N +20241126,151242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4500,-60,5,-1.32,36742270,8132,44.26,4560,4595,4470,5920,3195,4560,4518.23,0.38,0,-1867,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,357,10.79,0.54,12,0.10,417.00,8289.00,8770,20231205,-48.69,4320,20241121,4.17,8690,-48.22,20240102,4320,4.17,20241121,8770,-48.69,20231205,4320,4.17,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N +20241126,141244,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4495,-65,5,-1.43,33966040,7515,40.90,4560,4595,4470,5920,3195,4560,4519.77,0.38,0,-1834,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,356,10.78,0.54,12,0.09,417.00,8289.00,8770,20231205,-48.75,4320,20241121,4.05,8690,-48.27,20240102,4320,4.05,20241121,8770,-48.75,20231205,4320,4.05,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N +20241126,131237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4495,-65,5,-1.43,31713565,7012,38.16,4560,4595,4480,5920,3195,4560,4522.76,0.38,0,-1825,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,356,10.78,0.54,12,0.09,417.00,8289.00,8770,20231205,-48.75,4320,20241121,4.05,8690,-48.27,20240102,4320,4.05,20241121,8770,-48.75,20231205,4320,4.05,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N +20241126,121246,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4480,-80,5,-1.75,29822085,6591,35.87,4560,4595,4480,5920,3195,4560,4524.67,0.38,0,-1820,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,355,10.74,0.54,12,0.08,417.00,8289.00,8770,20231205,-48.92,4320,20241121,3.70,8690,-48.45,20240102,4320,3.70,20241121,8770,-48.92,20231205,4320,3.70,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N +20241126,111249,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4505,-55,5,-1.21,25489145,5626,30.62,4560,4595,4500,5920,3195,4560,4530.60,0.38,0,-1829,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,357,10.80,0.54,12,0.07,417.00,8289.00,8770,20231205,-48.63,4320,20241121,4.28,8690,-48.16,20240102,4320,4.28,20241121,8770,-48.63,20231205,4320,4.28,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N +20241126,101259,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4505,-55,5,-1.21,24283055,5358,29.16,4560,4595,4500,5920,3195,4560,4532.11,0.38,0,-1809,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,357,10.80,0.54,12,0.07,417.00,8289.00,8770,20231205,-48.63,4320,20241121,4.28,8690,-48.16,20240102,4320,4.28,20241121,8770,-48.63,20231205,4320,4.28,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N +20241126,091247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4580,20,2,0.44,1810110,397,2.16,4560,4595,4550,5920,3195,4560,4559.47,0.38,0,-35,4713,4636,4483,4406,4253,4675,4445,40,1360,500,3190,5,1,7929338,363,10.98,0.55,12,0.01,417.00,8289.00,8770,20231205,-47.78,4320,20241121,6.02,8690,-47.30,20240102,4320,6.02,20241121,8770,-47.78,20231205,4320,6.02,20241121,0.75,N,318010,500,39 억,,29876,N,N,0,N,00,N 20241125,161213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4560,240,2,5.56,81688875,18373,208.78,4330,4560,4330,5610,3025,4320,4446.14,0.32,0,4899,4493,4406,4363,4276,4233,4385,4255,40,1290,500,3020,5,1,7929338,362,10.94,0.55,12,0.23,417.00,8289.00,8770,20231205,-48.00,4320,20241121,5.56,8690,-47.53,20240102,4320,5.56,20241121,8770,-48.00,20231205,4320,5.56,20241121,0.73,N,318010,500,39 억,,25002,N,Y,0,N,00,N 20241125,151239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4500,180,2,4.17,77144650,17373,197.42,4330,4550,4330,5610,3025,4320,4440.49,0.32,0,4908,4493,4406,4363,4276,4233,4385,4255,40,1290,500,3020,5,1,7929338,357,10.79,0.54,12,0.22,417.00,8289.00,8770,20231205,-48.69,4320,20241121,4.17,8690,-48.22,20240102,4320,4.17,20241121,8770,-48.69,20231205,4320,4.17,20241121,0.73,N,318010,500,39 억,,25002,N,N,0,N,00,N 20241125,141235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4495,175,2,4.05,74008195,16675,189.49,4330,4550,4330,5610,3025,4320,4438.27,0.32,0,4729,4493,4406,4363,4276,4233,4385,4255,40,1290,500,3020,5,1,7929338,356,10.78,0.54,12,0.21,417.00,8289.00,8770,20231205,-48.75,4320,20241121,4.05,8690,-48.27,20240102,4320,4.05,20241121,8770,-48.75,20231205,4320,4.05,20241121,0.73,N,318010,500,39 억,,25002,N,N,0,N,00,N diff --git a/318020/price/prices-20241101.csv b/318020/price/prices-20241101.csv index f377d7abe34b..09cb562dfa55 100644 --- a/318020/price/prices-20241101.csv +++ b/318020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,55,2,1.78,40821870,13042,142.57,3145,3175,3095,4020,2170,3095,3130.03,0.84,0,-62,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,399,8.22,0.84,12,0.10,383.00,3740.00,12000,20240424,-73.75,2940,20241122,7.14,12000,-73.75,20240424,2940,7.14,20241122,18100,-82.60,20231127,2940,7.14,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N +20241126,151242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,55,2,1.78,39246850,12542,137.10,3145,3175,3095,4020,2170,3095,3129.23,0.84,0,11,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,399,8.22,0.84,12,0.10,383.00,3740.00,12000,20240424,-73.75,2940,20241122,7.14,12000,-73.75,20240424,2940,7.14,20241122,18100,-82.60,20231127,2940,7.14,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N +20241126,141244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,20,2,0.65,27219100,8710,95.21,3145,3175,3095,4020,2170,3095,3125.04,0.84,0,-102,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,394,8.13,0.83,12,0.07,383.00,3740.00,12000,20240424,-74.04,2940,20241122,5.95,12000,-74.04,20240424,2940,5.95,20241122,18100,-82.79,20231127,2940,5.95,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N +20241126,131238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,20,2,0.65,26221560,8390,91.71,3145,3175,3095,4020,2170,3095,3125.33,0.84,0,-199,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,394,8.13,0.83,12,0.07,383.00,3740.00,12000,20240424,-74.04,2940,20241122,5.95,12000,-74.04,20240424,2940,5.95,20241122,18100,-82.79,20231127,2940,5.95,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N +20241126,121246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,25,2,0.81,18789665,6005,65.64,3145,3175,3095,4020,2170,3095,3129.00,0.84,0,-277,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,395,8.15,0.83,12,0.05,383.00,3740.00,12000,20240424,-74.00,2940,20241122,6.12,12000,-74.00,20240424,2940,6.12,20241122,18100,-82.76,20231127,2940,6.12,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N +20241126,111249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,25,2,0.81,16193020,5172,56.54,3145,3175,3095,4020,2170,3095,3130.90,0.84,0,-213,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,395,8.15,0.83,12,0.04,383.00,3740.00,12000,20240424,-74.00,2940,20241122,6.12,12000,-74.00,20240424,2940,6.12,20241122,18100,-82.76,20231127,2940,6.12,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N +20241126,101300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,40,2,1.29,14671210,4685,51.21,3145,3175,3095,4020,2170,3095,3131.53,0.84,0,-209,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,397,8.19,0.84,12,0.04,383.00,3740.00,12000,20240424,-73.88,2940,20241122,6.63,12000,-73.88,20240424,2940,6.63,20241122,18100,-82.68,20231127,2940,6.63,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N +20241126,091247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,0,3,0.00,6173315,1986,21.71,3145,3145,3095,4020,2170,3095,3108.42,0.84,0,51,3171,3132,3071,3032,2971,3152,3052,13,925,100,1850,5,1,12662272,392,8.08,0.83,12,0.02,383.00,3740.00,12000,20240424,-74.21,2940,20241122,5.27,12000,-74.21,20240424,2940,5.27,20241122,18100,-82.90,20231127,2940,5.27,20241122,0.01,N,318020,100,12 억,,106760,N,N,0,N,00,N 20241125,161214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,55,2,1.81,28013025,9132,50.56,3040,3110,3010,3950,2130,3040,3067.57,0.84,0,591,3113,3076,3008,2971,2903,3095,2990,13,910,100,1820,5,1,12662272,392,8.08,0.83,12,0.07,383.00,3740.00,12000,20240424,-74.21,2940,20241122,5.27,12000,-74.21,20240424,2940,5.27,20241122,18100,-82.90,20231127,2940,5.27,20241122,0.00,N,318020,100,12 억,,105971,N,N,0,N,00,N 20241125,151239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,50,2,1.64,27369970,8924,49.41,3040,3110,3010,3950,2130,3040,3067.01,0.84,0,626,3113,3076,3008,2971,2903,3095,2990,13,910,100,1820,5,1,12662272,391,8.07,0.83,12,0.07,383.00,3740.00,12000,20240424,-74.25,2940,20241122,5.10,12000,-74.25,20240424,2940,5.10,20241122,18100,-82.93,20231127,2940,5.10,20241122,0.00,N,318020,100,12 억,,105971,N,N,0,N,00,N 20241125,141235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,30,2,0.99,25673290,8373,46.36,3040,3110,3010,3950,2130,3040,3066.20,0.84,0,647,3113,3076,3008,2971,2903,3095,2990,13,910,100,1820,5,1,12662272,389,8.02,0.82,12,0.07,383.00,3740.00,12000,20240424,-74.42,2940,20241122,4.42,12000,-74.42,20240424,2940,4.42,20241122,18100,-83.04,20231127,2940,4.42,20241122,0.00,N,318020,100,12 억,,105971,N,N,0,N,00,N diff --git a/318160/price/prices-20241101.csv b/318160/price/prices-20241101.csv index 8a6236278648..d6183f1219b5 100644 --- a/318160/price/prices-20241101.csv +++ b/318160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3450,10,2,0.29,59830675,17401,87.24,3440,3465,3400,4470,2410,3440,3438.35,1.07,0,-982,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,320,-17.42,0.72,12,0.19,-198.00,4816.00,4865,20240313,-29.09,2885,20240806,19.58,4865,-29.09,20240313,2885,19.58,20240806,4865,-29.09,20240313,2885,19.58,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N +20241126,151243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3450,10,2,0.29,58434320,16996,85.21,3440,3465,3400,4470,2410,3440,3438.12,1.07,0,-878,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,320,-17.42,0.72,12,0.18,-198.00,4816.00,4865,20240313,-29.09,2885,20240806,19.58,4865,-29.09,20240313,2885,19.58,20240806,4865,-29.09,20240313,2885,19.58,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N +20241126,141244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3415,-25,5,-0.73,49972555,14522,72.81,3440,3465,3400,4470,2410,3440,3441.16,1.07,0,-942,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,316,-17.25,0.71,12,0.16,-198.00,4816.00,4865,20240313,-29.80,2885,20240806,18.37,4865,-29.80,20240313,2885,18.37,20240806,4865,-29.80,20240313,2885,18.37,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N +20241126,131238,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3430,-10,5,-0.29,39466125,11448,57.40,3440,3465,3410,4470,2410,3440,3447.43,1.07,0,-1382,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,318,-17.32,0.71,12,0.12,-198.00,4816.00,4865,20240313,-29.50,2885,20240806,18.89,4865,-29.50,20240313,2885,18.89,20240806,4865,-29.50,20240313,2885,18.89,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N +20241126,121246,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3450,10,2,0.29,36015950,10446,52.37,3440,3465,3410,4470,2410,3440,3447.82,1.07,0,-1292,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,320,-17.42,0.72,12,0.11,-198.00,4816.00,4865,20240313,-29.09,2885,20240806,19.58,4865,-29.09,20240313,2885,19.58,20240806,4865,-29.09,20240313,2885,19.58,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N +20241126,111250,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3455,15,2,0.44,24458755,7100,35.60,3440,3460,3410,4470,2410,3440,3444.90,1.07,0,-1004,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,320,-17.45,0.72,12,0.08,-198.00,4816.00,4865,20240313,-28.98,2885,20240806,19.76,4865,-28.98,20240313,2885,19.76,20240806,4865,-28.98,20240313,2885,19.76,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N +20241126,101300,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3445,5,2,0.15,10869120,3160,15.84,3440,3460,3410,4470,2410,3440,3439.59,1.07,0,-929,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,319,-17.40,0.72,12,0.03,-198.00,4816.00,4865,20240313,-29.19,2885,20240806,19.41,4865,-29.19,20240313,2885,19.41,20240806,4865,-29.19,20240313,2885,19.41,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N +20241126,091248,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3460,20,2,0.58,4044915,1180,5.92,3440,3460,3410,4470,2410,3440,3427.89,1.07,0,-660,3540,3490,3405,3355,3270,3515,3380,46,1030,500,2200,5,1,9260901,320,-17.47,0.72,12,0.01,-198.00,4816.00,4865,20240313,-28.88,2885,20240806,19.93,4865,-28.88,20240313,2885,19.93,20240806,4865,-28.88,20240313,2885,19.93,20240806,1.77,N,318160,500,46 억,,99340,N,N,0,N,00,N 20241125,161214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3440,40,2,1.18,68022110,19945,120.54,3370,3455,3320,4420,2380,3400,3410.48,1.00,0,7073,3470,3435,3400,3365,3330,3417,3347,46,1020,500,2170,5,1,9260901,319,-17.37,0.71,12,0.22,-198.00,4816.00,4865,20240313,-29.29,2885,20240806,19.24,4865,-29.29,20240313,2885,19.24,20240806,4865,-29.29,20240313,2885,19.24,20240806,1.78,N,318160,500,46 억,,92276,N,N,0,N,00,N 20241125,151239,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3445,45,2,1.32,62971200,18467,111.61,3370,3455,3320,4420,2380,3400,3409.93,1.00,0,6669,3470,3435,3400,3365,3330,3417,3347,46,1020,500,2170,5,1,9260901,319,-17.40,0.72,12,0.20,-198.00,4816.00,4865,20240313,-29.19,2885,20240806,19.41,4865,-29.19,20240313,2885,19.41,20240806,4865,-29.19,20240313,2885,19.41,20240806,1.78,N,318160,500,46 억,,92276,N,N,0,N,00,N 20241125,141236,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3410,10,2,0.29,58837730,17261,104.32,3370,3455,3320,4420,2380,3400,3408.71,1.00,0,6346,3470,3435,3400,3365,3330,3417,3347,46,1020,500,2170,5,1,9260901,316,-17.22,0.71,12,0.19,-198.00,4816.00,4865,20240313,-29.91,2885,20240806,18.20,4865,-29.91,20240313,2885,18.20,20240806,4865,-29.91,20240313,2885,18.20,20240806,1.78,N,318160,500,46 억,,92276,N,N,0,N,00,N diff --git a/318410/price/prices-20241101.csv b/318410/price/prices-20241101.csv index e57f2c448ec1..c800d198b16b 100644 --- a/318410/price/prices-20241101.csv +++ b/318410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8170,50,2,0.62,80915850,10020,300.45,8130,8180,7980,10550,5690,8120,8075.43,1.27,0,-1677,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,454,7.64,0.59,12,0.18,1069.00,13924.00,15980,20240712,-48.87,7430,20241115,9.96,15980,-48.87,20240712,7430,9.96,20241115,15980,-48.87,20240712,7430,9.96,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N +20241126,151243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,30,2,0.37,79423160,9837,294.96,8130,8150,7980,10550,5690,8120,8073.92,1.27,0,-1638,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,453,7.62,0.59,12,0.18,1069.00,13924.00,15980,20240712,-49.00,7430,20241115,9.69,15980,-49.00,20240712,7430,9.69,20241115,15980,-49.00,20240712,7430,9.69,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N +20241126,141245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,-20,5,-0.25,63076530,7821,234.51,8130,8130,7980,10550,5690,8120,8065.02,1.27,0,-1743,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,450,7.58,0.58,12,0.14,1069.00,13924.00,15980,20240712,-49.31,7430,20241115,9.02,15980,-49.31,20240712,7430,9.02,20241115,15980,-49.31,20240712,7430,9.02,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N +20241126,131238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,-20,5,-0.25,59269440,7350,220.39,8130,8130,7980,10550,5690,8120,8063.87,1.27,0,-1703,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,450,7.58,0.58,12,0.13,1069.00,13924.00,15980,20240712,-49.31,7430,20241115,9.02,15980,-49.31,20240712,7430,9.02,20241115,15980,-49.31,20240712,7430,9.02,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N +20241126,121247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-120,5,-1.48,22685560,2820,84.56,8130,8130,7980,10550,5690,8120,8044.52,1.27,0,-1418,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,444,7.48,0.57,12,0.05,1069.00,13924.00,15980,20240712,-49.94,7430,20241115,7.67,15980,-49.94,20240712,7430,7.67,20241115,15980,-49.94,20240712,7430,7.67,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N +20241126,111250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8010,-110,5,-1.35,22061220,2742,82.22,8130,8130,7980,10550,5690,8120,8045.67,1.27,0,-1352,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,445,7.49,0.58,12,0.05,1069.00,13924.00,15980,20240712,-49.87,7430,20241115,7.81,15980,-49.87,20240712,7430,7.81,20241115,15980,-49.87,20240712,7430,7.81,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N +20241126,101300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8030,-90,5,-1.11,9746060,1206,36.16,8130,8130,8030,10550,5690,8120,8081.31,1.27,0,-133,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,446,7.51,0.58,12,0.02,1069.00,13924.00,15980,20240712,-49.75,7430,20241115,8.08,15980,-49.75,20240712,7430,8.08,20241115,15980,-49.75,20240712,7430,8.08,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N +20241126,091248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,-60,5,-0.74,5043030,621,18.62,8130,8130,8060,10550,5690,8120,8120.82,1.27,0,-1,8293,8206,8113,8026,7933,8160,7980,28,2430,500,5520,10,1,5555243,448,7.54,0.58,12,0.01,1069.00,13924.00,15980,20240712,-49.56,7430,20241115,8.48,15980,-49.56,20240712,7430,8.48,20241115,15980,-49.56,20240712,7430,8.48,20241115,7.52,N,318410,500,27 억,,70596,N,N,0,N,00,N 20241125,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8120,-80,5,-0.98,25802570,3185,51.65,8130,8200,8020,10660,5740,8200,8101.21,1.27,0,-231,8426,8312,8216,8102,8006,8370,8160,28,2460,500,5570,10,1,5555243,451,7.60,0.58,12,0.06,1069.00,13924.00,15980,20240712,-49.19,7430,20241115,9.29,15980,-49.19,20240712,7430,9.29,20241115,15980,-49.19,20240712,7430,9.29,20241115,7.51,N,318410,500,27 억,,70776,N,Y,0,N,00,N 20241125,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,-140,5,-1.71,20925020,2583,41.88,8130,8200,8020,10660,5740,8200,8101.05,1.27,0,-70,8426,8312,8216,8102,8006,8370,8160,28,2460,500,5570,10,1,5555243,448,7.54,0.58,12,0.05,1069.00,13924.00,15980,20240712,-49.56,7430,20241115,8.48,15980,-49.56,20240712,7430,8.48,20241115,15980,-49.56,20240712,7430,8.48,20241115,7.51,N,318410,500,27 억,,70776,N,N,0,N,00,N 20241125,141236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8160,-40,5,-0.49,6311110,774,12.55,8130,8200,8120,10660,5740,8200,8153.89,1.27,0,-97,8426,8312,8216,8102,8006,8370,8160,28,2460,500,5570,10,1,5555243,453,7.63,0.59,12,0.01,1069.00,13924.00,15980,20240712,-48.94,7430,20241115,9.83,15980,-48.94,20240712,7430,9.83,20241115,15980,-48.94,20240712,7430,9.83,20241115,7.51,N,318410,500,27 억,,70776,N,N,0,N,00,N diff --git a/318660/price/prices-20241101.csv b/318660/price/prices-20241101.csv index 68691798c4b5..9c3b47fd1b49 100644 --- a/318660/price/prices-20241101.csv +++ b/318660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161229,57,100.00,KONEX,,,N,N,N,N, ,N,5490,320,2,6.19,743910,168,71.49,5880,5880,4400,5940,4400,5170,4428.04,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,10,1,2152101,118,26.91,7.85,12,0.01,204.00,699.00,6800,20241031,-19.26,1410,20231221,289.36,6800,-19.26,20241031,1410,289.36,20240228,6800,-19.26,20241031,1410,289.36,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241126,151243,57,100.00,KONEX,,,N,N,N,N, ,N,5490,320,2,6.19,743910,168,71.49,5880,5880,4400,5940,4400,5170,4428.04,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,10,1,2152101,118,26.91,7.85,12,0.01,204.00,699.00,6800,20241031,-19.26,1410,20231221,289.36,6800,-19.26,20241031,1410,289.36,20240228,6800,-19.26,20241031,1410,289.36,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241126,141245,57,100.00,KONEX,,,N,N,N,N, ,N,5490,320,2,6.19,743910,168,71.49,5880,5880,4400,5940,4400,5170,4428.04,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,10,1,2152101,118,26.91,7.85,12,0.01,204.00,699.00,6800,20241031,-19.26,1410,20231221,289.36,6800,-19.26,20241031,1410,289.36,20240228,6800,-19.26,20241031,1410,289.36,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241126,131239,57,100.00,KONEX,,,N,N,N,N, ,N,5840,670,2,12.96,231770,52,22.13,5880,5880,4400,5940,4400,5170,4457.12,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,10,1,2152101,126,28.63,8.35,12,0.00,204.00,699.00,6800,20241031,-14.12,1410,20231221,314.18,6800,-14.12,20241031,1410,314.18,20240228,6800,-14.12,20241031,1410,314.18,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241126,121247,57,100.00,KONEX,,,N,N,N,N, ,N,5840,670,2,12.96,231770,52,22.13,5880,5880,4400,5940,4400,5170,4457.12,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,10,1,2152101,126,28.63,8.35,12,0.00,204.00,699.00,6800,20241031,-14.12,1410,20231221,314.18,6800,-14.12,20241031,1410,314.18,20240228,6800,-14.12,20241031,1410,314.18,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241126,111250,57,100.00,KONEX,,,N,N,N,N, ,N,5840,670,2,12.96,231770,52,22.13,5880,5880,4400,5940,4400,5170,4457.12,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,10,1,2152101,126,28.63,8.35,12,0.00,204.00,699.00,6800,20241031,-14.12,1410,20231221,314.18,6800,-14.12,20241031,1410,314.18,20240228,6800,-14.12,20241031,1410,314.18,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241126,101301,57,100.00,KONEX,,,N,N,N,N, ,N,5840,670,2,12.96,231770,52,22.13,5880,5880,4400,5940,4400,5170,4457.12,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,10,1,2152101,126,28.63,8.35,12,0.00,204.00,699.00,6800,20241031,-14.12,1410,20231221,314.18,6800,-14.12,20241031,1410,314.18,20240228,6800,-14.12,20241031,1410,314.18,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241126,091248,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-770,4,-14.89,225930,51,21.70,5880,5880,4400,5940,4400,5170,4430.00,0.00,0,0,5656,5412,4956,4712,4256,5185,4485,11,770,500,3100,5,1,2152101,95,21.57,6.29,12,0.00,204.00,699.00,6800,20241031,-35.29,1410,20231221,212.06,6800,-35.29,20241031,1410,212.06,20240228,6800,-35.29,20241031,1410,212.06,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241125,161215,57,100.00,KONEX,,,N,N,N,N, ,N,5170,470,2,10.00,1061895,235,28.87,5200,5200,4500,5400,3995,4700,4518.70,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.34,7.40,12,0.01,204.00,699.00,6800,20241031,-23.97,1410,20231221,266.67,6800,-23.97,20241031,1410,266.67,20240228,6800,-23.97,20241031,1410,266.67,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241125,151240,57,100.00,KONEX,,,N,N,N,N, ,N,5170,470,2,10.00,1061895,235,28.87,5200,5200,4500,5400,3995,4700,4518.70,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.34,7.40,12,0.01,204.00,699.00,6800,20241031,-23.97,1410,20231221,266.67,6800,-23.97,20241031,1410,266.67,20240228,6800,-23.97,20241031,1410,266.67,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241125,141236,57,100.00,KONEX,,,N,N,N,N, ,N,5170,470,2,10.00,1061895,235,28.87,5200,5200,4500,5400,3995,4700,4518.70,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.34,7.40,12,0.01,204.00,699.00,6800,20241031,-23.97,1410,20231221,266.67,6800,-23.97,20241031,1410,266.67,20240228,6800,-23.97,20241031,1410,266.67,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20241101.csv b/319400/price/prices-20241101.csv index 1055306f7336..da9bd9df7834 100644 --- a/319400/price/prices-20241101.csv +++ b/319400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161230,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2980,45,2,1.53,879323525,296708,106.93,2935,2990,2925,3815,2055,2935,2962.88,0.56,0,24188,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3509,82.78,2.18,12,0.25,36.00,1367.00,3755,20240112,-20.64,2450,20240805,21.63,3755,-20.64,20240112,2450,21.63,20240805,3755,-20.64,20240112,2450,21.63,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N +20241126,151243,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2985,50,2,1.70,793721025,267990,96.58,2935,2990,2925,3815,2055,2935,2961.76,0.56,0,19107,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3515,82.92,2.18,12,0.23,36.00,1367.00,3755,20240112,-20.51,2450,20240805,21.84,3755,-20.51,20240112,2450,21.84,20240805,3755,-20.51,20240112,2450,21.84,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N +20241126,141245,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2960,25,2,0.85,621619220,210218,75.76,2935,2990,2925,3815,2055,2935,2957.02,0.56,0,-2651,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3485,82.22,2.17,12,0.18,36.00,1367.00,3755,20240112,-21.17,2450,20240805,20.82,3755,-21.17,20240112,2450,20.82,20240805,3755,-21.17,20240112,2450,20.82,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N +20241126,131239,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2965,30,2,1.02,547535125,185203,66.75,2935,2990,2925,3815,2055,2935,2956.41,0.56,0,-3049,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3491,82.36,2.17,12,0.16,36.00,1367.00,3755,20240112,-21.04,2450,20240805,21.02,3755,-21.04,20240112,2450,21.02,20240805,3755,-21.04,20240112,2450,21.02,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N +20241126,121247,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2970,35,2,1.19,494872735,167437,60.34,2935,2990,2925,3815,2055,2935,2955.58,0.56,0,1476,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3497,82.50,2.17,12,0.14,36.00,1367.00,3755,20240112,-20.91,2450,20240805,21.22,3755,-20.91,20240112,2450,21.22,20240805,3755,-20.91,20240112,2450,21.22,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N +20241126,111251,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2965,30,2,1.02,415336110,140690,50.70,2935,2970,2925,3815,2055,2935,2952.14,0.56,0,3712,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3491,82.36,2.17,12,0.12,36.00,1367.00,3755,20240112,-21.04,2450,20240805,21.02,3755,-21.04,20240112,2450,21.02,20240805,3755,-21.04,20240112,2450,21.02,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N +20241126,101301,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2960,25,2,0.85,374364170,126858,45.72,2935,2970,2925,3815,2055,2935,2951.05,0.56,0,1175,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3485,82.22,2.17,12,0.11,36.00,1367.00,3755,20240112,-21.17,2450,20240805,20.82,3755,-21.17,20240112,2450,20.82,20240805,3755,-21.17,20240112,2450,20.82,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N +20241126,091249,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2945,10,2,0.34,98087475,33333,12.01,2935,2955,2925,3815,2055,2935,2942.65,0.56,0,-11679,2985,2960,2930,2905,2875,2972,2917,118,880,100,2110,5,1,117741058,3467,81.81,2.15,12,0.03,36.00,1367.00,3755,20240112,-21.57,2450,20240805,20.20,3755,-21.57,20240112,2450,20.20,20240805,3755,-21.57,20240112,2450,20.20,20240805,2.43,N,319400,100,117 억,,661790,N,N,901,N,00,N 20241125,161215,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2935,45,2,1.56,810555165,276303,128.89,2900,2955,2900,3755,2025,2890,2933.57,0.49,0,80672,2963,2926,2903,2866,2843,2945,2885,118,865,100,2080,5,1,117741058,3456,81.53,2.15,12,0.23,36.00,1367.00,3755,20240112,-21.84,2450,20240805,19.80,3755,-21.84,20240112,2450,19.80,20240805,3755,-21.84,20240112,2450,19.80,20240805,2.42,N,319400,100,117 억,,582349,N,N,901,N,00,N 20241125,151240,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2950,60,2,2.08,761294475,259541,121.07,2900,2955,2900,3755,2025,2890,2933.23,0.49,0,79232,2963,2926,2903,2866,2843,2945,2885,118,865,100,2080,5,1,117741058,3473,81.94,2.16,12,0.22,36.00,1367.00,3755,20240112,-21.44,2450,20240805,20.41,3755,-21.44,20240112,2450,20.41,20240805,3755,-21.44,20240112,2450,20.41,20240805,2.42,N,319400,100,117 억,,582349,N,N,128,N,00,N 20241125,141236,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2950,60,2,2.08,716519810,244310,113.97,2900,2950,2900,3755,2025,2890,2932.83,0.49,0,77538,2963,2926,2903,2866,2843,2945,2885,118,865,100,2080,5,1,117741058,3473,81.94,2.16,12,0.21,36.00,1367.00,3755,20240112,-21.44,2450,20240805,20.41,3755,-21.44,20240112,2450,20.41,20240805,3755,-21.44,20240112,2450,20.41,20240805,2.42,N,319400,100,117 억,,582349,N,N,128,N,00,N diff --git a/319660/price/prices-20241101.csv b/319660/price/prices-20241101.csv index 7f86fe4862f8..fcd44a230d98 100644 --- a/319660/price/prices-20241101.csv +++ b/319660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161230,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,18000,-200,5,-1.10,2009890060,111540,110.55,18070,18210,17810,23650,12740,18200,18019.49,27.28,0,-19300,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5214,9.93,1.33,12,0.39,1813.00,13552.00,39100,20240711,-53.96,17180,20241115,4.77,39100,-53.96,20240711,17180,4.77,20241115,39100,-53.96,20240711,17180,4.77,20241115,1.30,N,319660,500,146 억,,7902857,N,N,1559,N,00,N +20241126,151244,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,18000,-200,5,-1.10,1830098480,101551,100.65,18070,18210,17810,23650,12740,18200,18021.47,27.28,0,-21288,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5214,9.93,1.33,12,0.35,1813.00,13552.00,39100,20240711,-53.96,17180,20241115,4.77,39100,-53.96,20240711,17180,4.77,20241115,39100,-53.96,20240711,17180,4.77,20241115,1.30,N,319660,500,146 억,,7902857,N,N,850,N,00,N +20241126,141246,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,18090,-110,5,-0.60,1503007840,83426,82.68,18070,18210,17810,23650,12740,18200,18016.06,27.28,0,-17639,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5240,9.98,1.33,12,0.29,1813.00,13552.00,39100,20240711,-53.73,17180,20241115,5.30,39100,-53.73,20240711,17180,5.30,20241115,39100,-53.73,20240711,17180,5.30,20241115,1.30,N,319660,500,146 억,,7902857,N,N,850,N,00,N +20241126,131239,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,18150,-50,5,-0.27,1131917270,62947,62.39,18070,18210,17810,23650,12740,18200,17982.07,27.28,0,-11525,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5257,10.01,1.34,12,0.22,1813.00,13552.00,39100,20240711,-53.58,17180,20241115,5.65,39100,-53.58,20240711,17180,5.65,20241115,39100,-53.58,20240711,17180,5.65,20241115,1.30,N,319660,500,146 억,,7902857,N,N,850,N,00,N +20241126,121248,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17950,-250,5,-1.37,903424280,50294,49.85,18070,18140,17810,23650,12740,18200,17962.86,27.28,0,-12781,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5200,9.90,1.32,12,0.17,1813.00,13552.00,39100,20240711,-54.09,17180,20241115,4.48,39100,-54.09,20240711,17180,4.48,20241115,39100,-54.09,20240711,17180,4.48,20241115,1.30,N,319660,500,146 억,,7902857,N,N,850,N,00,N +20241126,111251,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17990,-210,5,-1.15,829812330,46197,45.79,18070,18140,17810,23650,12740,18200,17962.47,27.28,0,-11305,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5211,9.92,1.33,12,0.16,1813.00,13552.00,39100,20240711,-53.99,17180,20241115,4.71,39100,-53.99,20240711,17180,4.71,20241115,39100,-53.99,20240711,17180,4.71,20241115,1.30,N,319660,500,146 억,,7902857,N,N,850,N,00,N +20241126,101301,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17920,-280,5,-1.54,649915950,36189,35.87,18070,18140,17810,23650,12740,18200,17958.94,27.28,0,-11610,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5191,9.88,1.32,12,0.12,1813.00,13552.00,39100,20240711,-54.17,17180,20241115,4.31,39100,-54.17,20240711,17180,4.31,20241115,39100,-54.17,20240711,17180,4.31,20241115,1.30,N,319660,500,146 억,,7902857,N,N,850,N,00,N +20241126,091249,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17930,-270,5,-1.48,148024520,8263,8.19,18070,18140,17810,23650,12740,18200,17914.14,27.28,0,-4326,18640,18420,18020,17800,17400,18530,17910,146,5450,500,13100,10,1,28966714,5194,9.89,1.32,12,0.03,1813.00,13552.00,39100,20240711,-54.14,17180,20241115,4.37,39100,-54.14,20240711,17180,4.37,20241115,39100,-54.14,20240711,17180,4.37,20241115,1.30,N,319660,500,146 억,,7902857,N,N,850,N,00,N 20241125,161215,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,18200,590,2,3.35,1819142160,100760,88.51,17620,18240,17620,22850,12330,17610,18054.19,27.32,0,-5472,18143,17876,17713,17446,17283,18010,17580,146,5240,500,12670,10,1,28966714,5272,10.04,1.34,12,0.35,1813.00,13552.00,39100,20240711,-53.45,17180,20241115,5.94,39100,-53.45,20240711,17180,5.94,20241115,39100,-53.45,20240711,17180,5.94,20241115,1.30,N,319660,500,146 억,,7913803,N,N,850,N,00,N 20241125,151241,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,18110,500,2,2.84,1540291250,85409,75.02,17620,18240,17620,22850,12330,17610,18034.30,27.32,0,-4455,18143,17876,17713,17446,17283,18010,17580,146,5240,500,12670,10,1,28966714,5246,9.99,1.34,12,0.29,1813.00,13552.00,39100,20240711,-53.68,17180,20241115,5.41,39100,-53.68,20240711,17180,5.41,20241115,39100,-53.68,20240711,17180,5.41,20241115,1.30,N,319660,500,146 억,,7913803,N,N,150,N,00,N 20241125,141237,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,18030,420,2,2.39,973152540,54154,47.57,17620,18100,17620,22850,12330,17610,17970.10,27.32,0,2098,18143,17876,17713,17446,17283,18010,17580,146,5240,500,12670,10,1,28966714,5223,9.94,1.33,12,0.19,1813.00,13552.00,39100,20240711,-53.89,17180,20241115,4.95,39100,-53.89,20240711,17180,4.95,20241115,39100,-53.89,20240711,17180,4.95,20241115,1.30,N,319660,500,146 억,,7913803,N,N,150,N,00,N diff --git a/320000/price/prices-20241101.csv b/320000/price/prices-20241101.csv index 14970203b2ef..87f3b6e56386 100644 --- a/320000/price/prices-20241101.csv +++ b/320000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2860,0,3,0.00,197607355,69338,69.90,2860,2910,2820,3715,2005,2860,2849.91,1.23,0,18378,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,800,34.05,2.18,12,0.25,84.00,1313.00,5410,20240614,-47.13,2070,20231227,38.16,5410,-47.13,20240614,2070,38.16,20240105,5410,-47.13,20240614,2070,38.16,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N +20241126,151244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2865,5,2,0.17,186901500,65598,66.13,2860,2910,2820,3715,2005,2860,2849.20,1.23,0,17709,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,801,34.11,2.18,12,0.23,84.00,1313.00,5410,20240614,-47.04,2070,20231227,38.41,5410,-47.04,20240614,2070,38.41,20240105,5410,-47.04,20240614,2070,38.41,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N +20241126,141246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-20,5,-0.70,164143320,57650,58.12,2860,2910,2820,3715,2005,2860,2847.24,1.23,0,11179,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,794,33.81,2.16,12,0.21,84.00,1313.00,5410,20240614,-47.50,2070,20231227,37.20,5410,-47.50,20240614,2070,37.20,20240105,5410,-47.50,20240614,2070,37.20,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N +20241126,131240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-20,5,-0.70,124813765,43782,44.14,2860,2910,2820,3715,2005,2860,2850.80,1.23,0,4813,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,794,33.81,2.16,12,0.16,84.00,1313.00,5410,20240614,-47.50,2070,20231227,37.20,5410,-47.50,20240614,2070,37.20,20240105,5410,-47.50,20240614,2070,37.20,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N +20241126,121248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,-15,5,-0.52,96299020,33793,34.07,2860,2910,2820,3715,2005,2860,2849.67,1.23,0,4427,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,796,33.87,2.17,12,0.12,84.00,1313.00,5410,20240614,-47.41,2070,20231227,37.44,5410,-47.41,20240614,2070,37.44,20240105,5410,-47.41,20240614,2070,37.44,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N +20241126,111251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2850,-10,5,-0.35,87532470,30717,30.97,2860,2910,2820,3715,2005,2860,2849.64,1.23,0,1833,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,797,33.93,2.17,12,0.11,84.00,1313.00,5410,20240614,-47.32,2070,20231227,37.68,5410,-47.32,20240614,2070,37.68,20240105,5410,-47.32,20240614,2070,37.68,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N +20241126,101302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2865,5,2,0.17,26418970,9201,9.28,2860,2910,2820,3715,2005,2860,2871.32,1.23,0,-338,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,801,34.11,2.18,12,0.03,84.00,1313.00,5410,20240614,-47.04,2070,20231227,38.41,5410,-47.04,20240614,2070,38.41,20240105,5410,-47.04,20240614,2070,38.41,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N +20241126,091249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,50,2,1.75,6257025,2163,2.18,2860,2910,2860,3715,2005,2860,2892.75,1.23,0,307,2973,2916,2853,2796,2733,2945,2825,28,855,100,1940,5,1,27965627,814,34.64,2.22,12,0.01,84.00,1313.00,5410,20240614,-46.21,2070,20231227,40.58,5410,-46.21,20240614,2070,40.58,20240105,5410,-46.21,20240614,2070,40.58,20231227,2.71,N,320000,100,27 억,,343726,N,N,0,N,00,N 20241125,161216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2860,35,2,1.24,279238310,97807,74.10,2850,2910,2790,3670,1980,2825,2854.99,1.15,0,22560,3025,2925,2815,2715,2605,2870,2660,28,845,100,1920,5,1,27965627,800,34.05,2.18,12,0.35,84.00,1313.00,5410,20240614,-47.13,2070,20231227,38.16,5410,-47.13,20240614,2070,38.16,20240105,5410,-47.13,20240614,2070,38.16,20231227,2.71,N,320000,100,27 억,,321115,N,N,0,N,00,N 20241125,151241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2890,65,2,2.30,272140610,95345,72.24,2850,2910,2790,3670,1980,2825,2854.27,1.15,0,24081,3025,2925,2815,2715,2605,2870,2660,28,845,100,1920,5,1,27965627,808,34.40,2.20,12,0.34,84.00,1313.00,5410,20240614,-46.58,2070,20231227,39.61,5410,-46.58,20240614,2070,39.61,20240105,5410,-46.58,20240614,2070,39.61,20231227,2.71,N,320000,100,27 억,,321115,N,N,0,N,00,N 20241125,141237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2880,55,2,1.95,179305535,62725,47.52,2850,2910,2790,3670,1980,2825,2858.60,1.15,0,2685,3025,2925,2815,2715,2605,2870,2660,28,845,100,1920,5,1,27965627,805,34.29,2.19,12,0.22,84.00,1313.00,5410,20240614,-46.77,2070,20231227,39.13,5410,-46.77,20240614,2070,39.13,20240105,5410,-46.77,20240614,2070,39.13,20231227,2.71,N,320000,100,27 억,,321115,N,N,0,N,00,N diff --git a/321260/price/prices-20241101.csv b/321260/price/prices-20241101.csv index d9ed065719b1..901b948ef47a 100644 --- a/321260/price/prices-20241101.csv +++ b/321260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,15,2,0.67,181060025,81030,23.38,2235,2280,2200,2910,1570,2240,2234.48,0.89,0,14380,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,636,18.48,1.72,12,0.29,122.00,1308.00,3840,20240112,-41.28,1996,20241113,12.98,3840,-41.28,20240112,1996,12.98,20241113,3840,-41.28,20240112,1996,12.98,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N +20241126,151244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2230,-10,5,-0.45,176033905,78781,22.74,2235,2280,2200,2910,1570,2240,2234.47,0.89,0,14142,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,629,18.28,1.70,12,0.28,122.00,1308.00,3840,20240112,-41.93,1996,20241113,11.72,3840,-41.93,20240112,1996,11.72,20241113,3840,-41.93,20240112,1996,11.72,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N +20241126,141246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,10,2,0.45,126905430,56840,16.40,2235,2280,2200,2910,1570,2240,2232.68,0.89,0,5342,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,634,18.44,1.72,12,0.20,122.00,1308.00,3840,20240112,-41.41,1996,20241113,12.73,3840,-41.41,20240112,1996,12.73,20241113,3840,-41.41,20240112,1996,12.73,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N +20241126,131240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,25,2,1.12,114776070,51436,14.84,2235,2280,2200,2910,1570,2240,2231.43,0.89,0,6267,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,639,18.57,1.73,12,0.18,122.00,1308.00,3840,20240112,-41.02,1996,20241113,13.48,3840,-41.02,20240112,1996,13.48,20241113,3840,-41.02,20240112,1996,13.48,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N +20241126,121248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,5,2,0.22,98514265,44235,12.77,2235,2280,2200,2910,1570,2240,2227.07,0.89,0,5403,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,633,18.40,1.72,12,0.16,122.00,1308.00,3840,20240112,-41.54,1996,20241113,12.47,3840,-41.54,20240112,1996,12.47,20241113,3840,-41.54,20240112,1996,12.47,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N +20241126,111252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,0,3,0.00,81626345,36766,10.61,2235,2250,2200,2910,1570,2240,2220.16,0.89,0,6382,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,632,18.36,1.71,12,0.13,122.00,1308.00,3840,20240112,-41.67,1996,20241113,12.22,3840,-41.67,20240112,1996,12.22,20241113,3840,-41.67,20240112,1996,12.22,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N +20241126,101302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,-5,5,-0.22,64602280,29137,8.41,2235,2250,2200,2910,1570,2240,2217.19,0.89,0,4239,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,630,18.32,1.71,12,0.10,122.00,1308.00,3840,20240112,-41.80,1996,20241113,11.97,3840,-41.80,20240112,1996,11.97,20241113,3840,-41.80,20240112,1996,11.97,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N +20241126,091249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,0,3,0.00,44668175,20225,5.84,2235,2240,2200,2910,1570,2240,2208.56,0.89,0,6498,2450,2345,2290,2185,2130,2317,2157,28,670,100,1560,5,1,28192084,632,18.36,1.71,12,0.07,122.00,1308.00,3840,20240112,-41.67,1996,20241113,12.22,3840,-41.67,20240112,1996,12.22,20241113,3840,-41.67,20240112,1996,12.22,20241113,3.12,N,321260,100,28 억,,251780,N,N,0,N,00,N 20241125,161216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-160,5,-6.67,789475205,345353,133.74,2370,2395,2235,3120,1680,2400,2286.21,1.13,0,-67682,2503,2451,2383,2331,2263,2477,2357,28,720,100,1680,5,1,28192084,632,18.36,1.71,12,1.22,122.00,1308.00,3840,20240112,-41.67,1996,20241113,12.22,3840,-41.67,20240112,1996,12.22,20241113,3840,-41.67,20240112,1996,12.22,20241113,3.30,N,321260,100,28 억,,318159,N,N,0,N,00,N 20241125,151241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,-145,5,-6.04,753593190,329362,127.55,2370,2395,2235,3120,1680,2400,2288.04,1.13,0,-64087,2503,2451,2383,2331,2263,2477,2357,28,720,100,1680,5,1,28192084,636,18.48,1.72,12,1.17,122.00,1308.00,3840,20240112,-41.28,1996,20241113,12.98,3840,-41.28,20240112,1996,12.98,20241113,3840,-41.28,20240112,1996,12.98,20241113,3.30,N,321260,100,28 억,,318159,N,N,0,N,00,N 20241125,141237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-140,5,-5.83,645615990,281332,108.95,2370,2395,2245,3120,1680,2400,2294.85,1.13,0,-40828,2503,2451,2383,2331,2263,2477,2357,28,720,100,1680,5,1,28192084,637,18.52,1.73,12,1.00,122.00,1308.00,3840,20240112,-41.15,1996,20241113,13.23,3840,-41.15,20240112,1996,13.23,20241113,3840,-41.15,20240112,1996,13.23,20241113,3.30,N,321260,100,28 억,,318159,N,N,0,N,00,N diff --git a/321370/price/prices-20241101.csv b/321370/price/prices-20241101.csv index 552bc3718499..b4a1399afa4f 100644 --- a/321370/price/prices-20241101.csv +++ b/321370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1636,-149,5,-8.35,577136883,337853,73.61,1810,1864,1629,2320,1250,1785,1708.37,0.25,0,-40379,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,431,-2.13,3.06,12,1.28,-768.00,534.00,5578,20240125,-70.67,1580,20241122,3.54,5578,-70.67,20240125,1580,3.54,20241122,6400,-74.44,20240125,1580,3.54,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N +20241126,151245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1645,-140,5,-7.84,546294788,319057,69.51,1810,1864,1629,2320,1250,1785,1712.22,0.25,0,-40140,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,433,-2.14,3.08,12,1.21,-768.00,534.00,5578,20240125,-70.51,1580,20241122,4.11,5578,-70.51,20240125,1580,4.11,20241122,6400,-74.30,20240125,1580,4.11,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N +20241126,141247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1654,-131,5,-7.34,513435889,299141,65.17,1810,1864,1629,2320,1250,1785,1716.37,0.25,0,-40022,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,436,-2.15,3.10,12,1.14,-768.00,534.00,5578,20240125,-70.35,1580,20241122,4.68,5578,-70.35,20240125,1580,4.68,20241122,6400,-74.16,20240125,1580,4.68,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N +20241126,131240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1651,-134,5,-7.51,502529704,292541,63.73,1810,1864,1629,2320,1250,1785,1717.81,0.25,0,-36109,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,435,-2.15,3.09,12,1.11,-768.00,534.00,5578,20240125,-70.40,1580,20241122,4.49,5578,-70.40,20240125,1580,4.49,20241122,6400,-74.20,20240125,1580,4.49,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N +20241126,121249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1637,-148,5,-8.29,478605094,277971,60.56,1810,1864,1629,2320,1250,1785,1721.78,0.25,0,-34468,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,431,-2.13,3.07,12,1.06,-768.00,534.00,5578,20240125,-70.65,1580,20241122,3.61,5578,-70.65,20240125,1580,3.61,20241122,6400,-74.42,20240125,1580,3.61,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N +20241126,111252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1650,-135,5,-7.56,441449546,255250,55.61,1810,1864,1630,2320,1250,1785,1729.48,0.25,0,-31717,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,435,-2.15,3.09,12,0.97,-768.00,534.00,5578,20240125,-70.42,1580,20241122,4.43,5578,-70.42,20240125,1580,4.43,20241122,6400,-74.22,20240125,1580,4.43,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N +20241126,101302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1653,-132,5,-7.39,372711301,213325,46.48,1810,1864,1636,2320,1250,1785,1747.15,0.25,0,-18323,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,435,-2.15,3.10,12,0.81,-768.00,534.00,5578,20240125,-70.37,1580,20241122,4.62,5578,-70.37,20240125,1580,4.62,20241122,6400,-74.17,20240125,1580,4.62,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N +20241126,091250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1812,27,2,1.51,149862231,82650,18.01,1810,1864,1773,2320,1250,1785,1813.22,0.25,0,16666,1946,1865,1731,1650,1516,1906,1691,132,535,500,1240,1,1,26343745,477,-2.36,3.39,12,0.31,-768.00,534.00,5578,20240125,-67.52,1580,20241122,14.68,5578,-67.52,20240125,1580,14.68,20241122,6400,-71.69,20240125,1580,14.68,20241122,0.01,N,321370,500,131 억,,66151,N,N,0,N,00,N 20241125,161216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1785,190,2,11.91,784897224,451347,306.87,1597,1812,1597,2070,1117,1595,1738.93,0.00,0,108874,1710,1652,1616,1558,1522,1634,1540,132,475,500,1110,1,1,26343745,470,-2.32,3.34,12,1.71,-768.00,534.00,5578,20240125,-68.00,1580,20241122,12.97,5578,-68.00,20240125,1580,12.97,20241122,6400,-72.11,20240125,1580,12.97,20241122,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241125,151242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1748,153,2,9.59,705473328,406652,276.48,1597,1812,1597,2070,1117,1595,1734.84,0.00,0,109014,1710,1652,1616,1558,1522,1634,1540,132,475,500,1110,1,1,26343745,460,-2.28,3.27,12,1.54,-768.00,534.00,5578,20240125,-68.66,1580,20241122,10.63,5578,-68.66,20240125,1580,10.63,20241122,6400,-72.69,20240125,1580,10.63,20241122,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241125,141238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1739,144,2,9.03,554050805,318797,216.75,1597,1812,1597,2070,1117,1595,1737.95,0.00,0,96845,1710,1652,1616,1558,1522,1634,1540,132,475,500,1110,1,1,26343745,458,-2.26,3.26,12,1.21,-768.00,534.00,5578,20240125,-68.82,1580,20241122,10.06,5578,-68.82,20240125,1580,10.06,20241122,6400,-72.83,20240125,1580,10.06,20241122,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N diff --git a/321550/price/prices-20241101.csv b/321550/price/prices-20241101.csv index 7f4bf244e3e2..ec35fa17a2ea 100644 --- a/321550/price/prices-20241101.csv +++ b/321550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161231,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4655,-30,5,-0.64,881959900,189852,581.14,4780,4830,4495,6090,3280,4685,4645.50,0.21,0,24310,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1211,-6.62,1.86,12,0.73,-703.00,2497.00,11340,20231220,-58.95,4495,20241126,3.56,10240,-54.54,20240103,4495,3.56,20241126,11340,-58.95,20231220,4495,3.56,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N +20241126,151245,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4655,-30,5,-0.64,858419750,184797,565.66,4780,4830,4495,6090,3280,4685,4645.20,0.21,0,26454,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1211,-6.62,1.86,12,0.71,-703.00,2497.00,11340,20231220,-58.95,4495,20241126,3.56,10240,-54.54,20240103,4495,3.56,20241126,11340,-58.95,20231220,4495,3.56,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N +20241126,141247,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4650,-35,5,-0.75,835380545,179805,550.38,4780,4830,4495,6090,3280,4685,4646.04,0.21,0,26803,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1210,-6.61,1.86,12,0.69,-703.00,2497.00,11340,20231220,-58.99,4495,20241126,3.45,10240,-54.59,20240103,4495,3.45,20241126,11340,-58.99,20231220,4495,3.45,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N +20241126,131241,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4575,-110,5,-2.35,449818675,98238,300.71,4780,4785,4495,6090,3280,4685,4578.87,0.21,0,-9931,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1191,-6.51,1.83,12,0.38,-703.00,2497.00,11340,20231220,-59.66,4495,20241126,1.78,10240,-55.32,20240103,4495,1.78,20241126,11340,-59.66,20231220,4495,1.78,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N +20241126,121249,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4580,-105,5,-2.24,408005655,89100,272.74,4780,4785,4495,6090,3280,4685,4579.19,0.21,0,-9274,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1192,-6.51,1.83,12,0.34,-703.00,2497.00,11340,20231220,-59.61,4495,20241126,1.89,10240,-55.27,20240103,4495,1.89,20241126,11340,-59.61,20231220,4495,1.89,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N +20241126,111252,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4550,-135,5,-2.88,380926310,83150,254.52,4780,4785,4495,6090,3280,4685,4581.19,0.21,0,-9185,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1184,-6.47,1.82,12,0.32,-703.00,2497.00,11340,20231220,-59.88,4495,20241126,1.22,10240,-55.57,20240103,4495,1.22,20241126,11340,-59.88,20231220,4495,1.22,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N +20241126,101303,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4515,-170,5,-3.63,299022340,65076,199.20,4780,4785,4500,6090,3280,4685,4594.97,0.21,0,-7222,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1175,-6.42,1.81,12,0.25,-703.00,2497.00,11340,20231220,-60.19,4500,20241126,0.33,10240,-55.91,20240103,4500,0.33,20241126,11340,-60.19,20231220,4500,0.33,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N +20241126,091250,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4635,-50,5,-1.07,48134945,10306,31.55,4780,4785,4635,6090,3280,4685,4670.57,0.21,0,-421,4898,4791,4738,4631,4578,4765,4605,130,1405,500,3370,5,1,26025493,1206,-6.59,1.86,12,0.04,-703.00,2497.00,11340,20231220,-59.13,4635,20241126,0.00,10240,-54.74,20240103,4635,0.00,20241126,11340,-59.13,20231220,4635,0.00,20241126,0.00,N,321550,500,130 억,,54117,N,N,0,N,00,N 20241125,161216,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4685,-20,5,-0.43,154316425,32669,69.79,4705,4845,4685,6110,3295,4705,4723.65,0.21,0,361,4908,4806,4753,4651,4598,4780,4625,130,1405,500,3380,5,1,26025493,1219,-6.66,1.88,12,0.13,-703.00,2497.00,11340,20231220,-58.69,4685,20241125,0.00,10240,-54.25,20240103,4685,0.00,20241125,11340,-58.69,20231220,4685,0.00,20241125,0.00,N,321550,500,130 억,,54229,N,N,0,N,00,N 20241125,151242,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4695,-10,5,-0.21,144202055,30513,65.19,4705,4845,4685,6110,3295,4705,4725.92,0.21,0,465,4908,4806,4753,4651,4598,4780,4625,130,1405,500,3380,5,1,26025493,1222,-6.68,1.88,12,0.12,-703.00,2497.00,11340,20231220,-58.60,4685,20241125,0.21,10240,-54.15,20240103,4685,0.21,20241125,11340,-58.60,20231220,4685,0.21,20241125,0.00,N,321550,500,130 억,,54229,N,N,0,N,00,N 20241125,141238,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4710,5,2,0.11,124081055,26231,56.04,4705,4845,4700,6110,3295,4705,4730.32,0.21,0,1412,4908,4806,4753,4651,4598,4780,4625,130,1405,500,3380,5,1,26025493,1226,-6.70,1.89,12,0.10,-703.00,2497.00,11340,20231220,-58.47,4700,20241125,0.21,10240,-54.00,20240103,4700,0.21,20241125,11340,-58.47,20231220,4700,0.21,20241125,0.00,N,321550,500,130 억,,54229,N,N,0,N,00,N diff --git a/321820/price/prices-20241101.csv b/321820/price/prices-20241101.csv index 06af8c68ec7f..89fc5bba2dc3 100644 --- a/321820/price/prices-20241101.csv +++ b/321820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17900,1010,2,5.98,4391604320,249267,198.54,16890,18100,16760,21950,11830,16890,17629.40,0.15,0,52265,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2393,-25.98,8.46,12,1.86,-689.00,2115.00,29850,20231221,-40.03,2750,20231204,550.91,23000,-22.17,20241106,8930,100.45,20240805,29850,-40.03,20231221,2750,550.91,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N +20241126,151245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17820,930,2,5.51,4140094240,235207,187.34,16890,18100,16760,21950,11830,16890,17613.99,0.15,0,53476,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2382,-25.86,8.43,12,1.76,-689.00,2115.00,29850,20231221,-40.30,2750,20231204,548.00,23000,-22.52,20241106,8930,99.55,20240805,29850,-40.30,20231221,2750,548.00,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N +20241126,141247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17870,980,2,5.80,3478383020,198291,157.94,16890,18100,16760,21950,11830,16890,17554.96,0.15,0,40615,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2389,-25.94,8.45,12,1.48,-689.00,2115.00,29850,20231221,-40.13,2750,20231204,549.82,23000,-22.30,20241106,8930,100.11,20240805,29850,-40.13,20231221,2750,549.82,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N +20241126,131241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17920,1030,2,6.10,2937211410,167840,133.68,16890,18100,16760,21950,11830,16890,17514.66,0.15,0,28449,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2395,-26.01,8.47,12,1.26,-689.00,2115.00,29850,20231221,-39.97,2750,20231204,551.64,23000,-22.09,20241106,8930,100.67,20240805,29850,-39.97,20231221,2750,551.64,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N +20241126,121249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17370,480,2,2.84,1177678080,69063,55.01,16890,17430,16760,21950,11830,16890,17061.99,0.15,0,1522,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2322,-25.21,8.21,12,0.52,-689.00,2115.00,29850,20231221,-41.81,2750,20231204,531.64,23000,-24.48,20241106,8930,94.51,20240805,29850,-41.81,20231221,2750,531.64,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N +20241126,111253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17070,180,2,1.07,706646250,41741,33.25,16890,17080,16760,21950,11830,16890,16933.38,0.15,0,1564,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2282,-24.78,8.07,12,0.31,-689.00,2115.00,29850,20231221,-42.81,2750,20231204,520.73,23000,-25.78,20241106,8930,91.15,20240805,29850,-42.81,20231221,2750,520.73,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N +20241126,101303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16960,70,2,0.41,510651150,30229,24.08,16890,17000,16760,21950,11830,16890,16893.17,0.15,0,-4834,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2267,-24.62,8.02,12,0.23,-689.00,2115.00,29850,20231221,-43.18,2750,20231204,516.73,23000,-26.26,20241106,8930,89.92,20240805,29850,-43.18,20231221,2750,516.73,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N +20241126,091250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16970,80,2,0.47,276703570,16421,13.08,16890,16970,16760,21950,11830,16890,16838.23,0.15,0,-2109,17370,17130,17010,16770,16650,17070,16710,67,5060,500,10800,10,1,13366810,2268,-24.63,8.02,12,0.12,-689.00,2115.00,29850,20231221,-43.15,2750,20231204,517.09,23000,-26.22,20241106,8930,90.03,20240805,29850,-43.15,20231221,2750,517.09,20231204,0.08,N,321820,500,66 억,,19475,N,N,0,N,00,N 20241125,161217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16890,-190,5,-1.11,2119960630,124171,113.47,17080,17250,16890,22200,11960,17080,17074.20,0.12,0,3143,17813,17446,17103,16736,16393,17630,16920,67,5120,500,10930,10,1,13366810,2258,-24.51,7.99,12,0.93,-689.00,2115.00,29850,20231221,-43.42,2750,20231204,514.18,23000,-26.57,20241106,8930,89.14,20240805,29850,-43.42,20231221,2750,514.18,20231204,0.08,N,321820,500,66 억,,16332,N,N,0,N,00,N 20241125,151242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17040,-40,5,-0.23,1918027100,112230,102.56,17080,17250,16890,22200,11960,17080,17090.17,0.12,0,4748,17813,17446,17103,16736,16393,17630,16920,67,5120,500,10930,10,1,13366810,2278,-24.73,8.06,12,0.84,-689.00,2115.00,29850,20231221,-42.91,2750,20231204,519.64,23000,-25.91,20241106,8930,90.82,20240805,29850,-42.91,20231221,2750,519.64,20231204,0.08,N,321820,500,66 억,,16332,N,N,0,N,00,N 20241125,141238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17160,80,2,0.47,1285552870,75073,68.61,17080,17250,16900,22200,11960,17080,17124.21,0.12,0,5373,17813,17446,17103,16736,16393,17630,16920,67,5120,500,10930,10,1,13366810,2294,-24.91,8.11,12,0.56,-689.00,2115.00,29850,20231221,-42.51,2750,20231204,524.00,23000,-25.39,20241106,8930,92.16,20240805,29850,-42.51,20231221,2750,524.00,20231204,0.08,N,321820,500,66 억,,16332,N,N,0,N,00,N diff --git a/322000/price/prices-20241101.csv b/322000/price/prices-20241101.csv index 906b542e9203..57b40719329f 100644 --- a/322000/price/prices-20241101.csv +++ b/322000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20750,850,2,4.27,1533994830,74990,112.43,20200,20800,19980,25850,13930,19900,20455.78,5.42,0,10893,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2324,-81.05,0.63,12,0.67,-256.00,33175.00,41450,20240527,-49.94,18850,20241115,10.08,41450,-49.94,20240527,18850,10.08,20241115,41450,-49.94,20240527,18850,10.08,20241115,4.18,N,322000,5000,560 억,,607085,N,N,10,N,00,N +20241126,151246,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20750,850,2,4.27,1447683630,70830,106.20,20200,20800,19980,25850,13930,19900,20438.85,5.42,0,10335,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2324,-81.05,0.63,12,0.63,-256.00,33175.00,41450,20240527,-49.94,18850,20241115,10.08,41450,-49.94,20240527,18850,10.08,20241115,41450,-49.94,20240527,18850,10.08,20241115,4.18,N,322000,5000,560 억,,607085,N,N,13,N,00,N +20241126,141247,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20700,800,2,4.02,1341382930,65691,98.49,20200,20800,19980,25850,13930,19900,20419.58,5.42,0,10673,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2318,-80.86,0.62,12,0.59,-256.00,33175.00,41450,20240527,-50.06,18850,20241115,9.81,41450,-50.06,20240527,18850,9.81,20241115,41450,-50.06,20240527,18850,9.81,20241115,4.18,N,322000,5000,560 억,,607085,N,N,13,N,00,N +20241126,131241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,550,2,2.76,1198528780,58738,88.07,20200,20800,19980,25850,13930,19900,20404.66,5.42,0,11259,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2290,-79.88,0.62,12,0.52,-256.00,33175.00,41450,20240527,-50.66,18850,20241115,8.49,41450,-50.66,20240527,18850,8.49,20241115,41450,-50.66,20240527,18850,8.49,20241115,4.18,N,322000,5000,560 억,,607085,N,N,13,N,00,N +20241126,121250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20600,700,2,3.52,950277030,46695,70.01,20200,20600,19980,25850,13930,19900,20350.72,5.42,0,10316,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2307,-80.47,0.62,12,0.42,-256.00,33175.00,41450,20240527,-50.30,18850,20241115,9.28,41450,-50.30,20240527,18850,9.28,20241115,41450,-50.30,20240527,18850,9.28,20241115,4.18,N,322000,5000,560 억,,607085,N,N,13,N,00,N +20241126,111253,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20550,650,2,3.27,789373180,38858,58.26,20200,20600,19980,25850,13930,19900,20314.30,5.42,0,10230,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2302,-80.27,0.62,12,0.35,-256.00,33175.00,41450,20240527,-50.42,18850,20241115,9.02,41450,-50.42,20240527,18850,9.02,20241115,41450,-50.42,20240527,18850,9.02,20241115,4.18,N,322000,5000,560 억,,607085,N,N,13,N,00,N +20241126,101303,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,500,2,2.51,614633080,30314,45.45,20200,20600,19980,25850,13930,19900,20275.55,5.42,0,6678,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2285,-79.69,0.61,12,0.27,-256.00,33175.00,41450,20240527,-50.78,18850,20241115,8.22,41450,-50.78,20240527,18850,8.22,20241115,41450,-50.78,20240527,18850,8.22,20241115,4.18,N,322000,5000,560 억,,607085,N,N,13,N,00,N +20241126,091251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20250,350,2,1.76,189300430,9391,14.08,20200,20300,19980,25850,13930,19900,20157.64,5.42,0,261,21033,20466,19783,19216,18533,20750,19500,560,5950,5000,14320,50,1,11200000,2268,-79.10,0.61,12,0.08,-256.00,33175.00,41450,20240527,-51.15,18850,20241115,7.43,41450,-51.15,20240527,18850,7.43,20241115,41450,-51.15,20240527,18850,7.43,20241115,4.18,N,322000,5000,560 억,,607085,N,N,13,N,00,N 20241125,161217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19900,690,2,3.59,1319087470,66501,200.56,19210,20350,19100,24950,13450,19210,19835.78,5.34,0,8168,19710,19460,19230,18980,18750,19585,19105,560,5740,5000,13830,10,1,11200000,2229,-77.73,0.60,12,0.59,-256.00,33175.00,41450,20240527,-51.99,18850,20241115,5.57,41450,-51.99,20240527,18850,5.57,20241115,41450,-51.99,20240527,18850,5.57,20241115,4.19,N,322000,5000,560 억,,598201,N,N,13,N,00,N 20241125,151243,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19920,710,2,3.70,1287347930,64907,195.75,19210,20350,19100,24950,13450,19210,19833.91,5.34,0,8721,19710,19460,19230,18980,18750,19585,19105,560,5740,5000,13830,10,1,11200000,2231,-77.81,0.60,12,0.58,-256.00,33175.00,41450,20240527,-51.94,18850,20241115,5.68,41450,-51.94,20240527,18850,5.68,20241115,41450,-51.94,20240527,18850,5.68,20241115,4.19,N,322000,5000,560 억,,598201,N,N,0,N,00,N 20241125,141239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19990,780,2,4.06,1167085490,58877,177.56,19210,20350,19100,24950,13450,19210,19822.63,5.34,0,10192,19710,19460,19230,18980,18750,19585,19105,560,5740,5000,13830,10,1,11200000,2239,-78.09,0.60,12,0.53,-256.00,33175.00,41450,20240527,-51.77,18850,20241115,6.05,41450,-51.77,20240527,18850,6.05,20241115,41450,-51.77,20240527,18850,6.05,20241115,4.19,N,322000,5000,560 억,,598201,N,N,0,N,00,N diff --git a/322180/price/prices-20241101.csv b/322180/price/prices-20241101.csv index cde507a6f782..8673672aec43 100644 --- a/322180/price/prices-20241101.csv +++ b/322180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,130,2,2.28,405406110,70271,54.31,5690,5870,5640,7390,3990,5690,5769.12,1.14,0,17018,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,961,-18.24,6.40,12,0.43,-319.00,909.00,8640,20240723,-32.64,4415,20231206,31.82,8640,-32.64,20240723,4545,28.05,20240416,8640,-32.64,20240723,4415,31.82,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N +20241126,151246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,80,2,1.41,386118600,66945,51.74,5690,5870,5640,7390,3990,5690,5767.70,1.14,0,16275,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,953,-18.09,6.35,12,0.41,-319.00,909.00,8640,20240723,-33.22,4415,20231206,30.69,8640,-33.22,20240723,4545,26.95,20240416,8640,-33.22,20240723,4415,30.69,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N +20241126,141248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,130,2,2.28,323094820,56018,43.30,5690,5870,5640,7390,3990,5690,5767.70,1.14,0,11601,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,961,-18.24,6.40,12,0.34,-319.00,909.00,8640,20240723,-32.64,4415,20231206,31.82,8640,-32.64,20240723,4545,28.05,20240416,8640,-32.64,20240723,4415,31.82,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N +20241126,131242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,70,2,1.23,285148780,49477,38.24,5690,5870,5640,7390,3990,5690,5763.26,1.14,0,9290,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,952,-18.06,6.34,12,0.30,-319.00,909.00,8640,20240723,-33.33,4415,20231206,30.46,8640,-33.33,20240723,4545,26.73,20240416,8640,-33.33,20240723,4415,30.46,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N +20241126,121250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5750,60,2,1.05,268975530,46671,36.07,5690,5870,5640,7390,3990,5690,5763.23,1.14,0,10956,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,950,-18.03,6.33,12,0.28,-319.00,909.00,8640,20240723,-33.45,4415,20231206,30.24,8640,-33.45,20240723,4545,26.51,20240416,8640,-33.45,20240723,4415,30.24,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N +20241126,111253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5810,120,2,2.11,246026240,42721,33.02,5690,5870,5640,7390,3990,5690,5758.91,1.14,0,10051,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,960,-18.21,6.39,12,0.26,-319.00,909.00,8640,20240723,-32.75,4415,20231206,31.60,8640,-32.75,20240723,4545,27.83,20240416,8640,-32.75,20240723,4415,31.60,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N +20241126,101303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,20,2,0.35,151779010,26455,20.45,5690,5840,5640,7390,3990,5690,5737.25,1.14,0,4907,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,943,-17.90,6.28,12,0.16,-319.00,909.00,8640,20240723,-33.91,4415,20231206,29.33,8640,-33.91,20240723,4545,25.63,20240416,8640,-33.91,20240723,4415,29.33,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N +20241126,091251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,30,2,0.53,63665450,11087,8.57,5690,5840,5640,7390,3990,5690,5742.35,1.14,0,2655,6063,5876,5583,5396,5103,5970,5490,17,1700,100,3980,10,1,16519475,945,-17.93,6.29,12,0.07,-319.00,909.00,8640,20240723,-33.80,4415,20231206,29.56,8640,-33.80,20240723,4545,25.85,20240416,8640,-33.80,20240723,4415,29.56,20231206,0.21,N,322180,100,16 억,,187989,N,N,0,N,00,N 20241125,161217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,410,2,7.77,712067960,127715,504.28,5370,5770,5290,6860,3700,5280,5575.45,0.79,0,57437,5473,5376,5253,5156,5033,5425,5205,17,1580,100,3690,10,1,16519475,940,-17.84,6.26,12,0.77,-319.00,909.00,8640,20240723,-34.14,4415,20231206,28.88,8640,-34.14,20240723,4545,25.19,20240416,8640,-34.14,20240723,4415,28.88,20231206,0.21,N,322180,100,16 억,,130665,N,N,0,N,00,N 20241125,151243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,430,2,8.14,683918390,122769,484.75,5370,5770,5290,6860,3700,5280,5570.77,0.79,0,54389,5473,5376,5253,5156,5033,5425,5205,17,1580,100,3690,10,1,16519475,943,-17.90,6.28,12,0.74,-319.00,909.00,8640,20240723,-33.91,4415,20231206,29.33,8640,-33.91,20240723,4545,25.63,20240416,8640,-33.91,20240723,4415,29.33,20231206,0.21,N,322180,100,16 억,,130665,N,N,0,N,00,N 20241125,141239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5650,370,2,7.01,557455220,100631,397.34,5370,5680,5290,6860,3700,5280,5539.60,0.79,0,41596,5473,5376,5253,5156,5033,5425,5205,17,1580,100,3690,10,1,16519475,933,-17.71,6.22,12,0.61,-319.00,909.00,8640,20240723,-34.61,4415,20231206,27.97,8640,-34.61,20240723,4545,24.31,20240416,8640,-34.61,20240723,4415,27.97,20231206,0.21,N,322180,100,16 억,,130665,N,N,0,N,00,N diff --git a/322310/price/prices-20241101.csv b/322310/price/prices-20241101.csv index d92ecd868cf6..8c4026e9b11c 100644 --- a/322310/price/prices-20241101.csv +++ b/322310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14970,-280,5,-1.84,214097510,14386,79.42,15240,15250,14770,19820,10680,15250,14882.29,0.00,0,2679,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1402,41.47,2.17,12,0.15,361.00,6887.00,40750,20240227,-63.26,13180,20241115,13.58,40750,-63.26,20240227,13180,13.58,20241115,40750,-63.26,20240227,13180,13.58,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N +20241126,151246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14900,-350,5,-2.30,204063880,13715,75.71,15240,15250,14770,19820,10680,15250,14878.88,0.00,0,2769,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1396,41.27,2.16,12,0.15,361.00,6887.00,40750,20240227,-63.44,13180,20241115,13.05,40750,-63.44,20240227,13180,13.05,20241115,40750,-63.44,20240227,13180,13.05,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N +20241126,141248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14880,-370,5,-2.43,182629810,12275,67.77,15240,15250,14770,19820,10680,15250,14878.19,0.00,0,2158,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1394,41.22,2.16,12,0.13,361.00,6887.00,40750,20240227,-63.48,13180,20241115,12.90,40750,-63.48,20240227,13180,12.90,20241115,40750,-63.48,20240227,13180,12.90,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N +20241126,131242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14810,-440,5,-2.89,158757180,10665,58.88,15240,15250,14770,19820,10680,15250,14885.81,0.00,0,1664,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1387,41.02,2.15,12,0.11,361.00,6887.00,40750,20240227,-63.66,13180,20241115,12.37,40750,-63.66,20240227,13180,12.37,20241115,40750,-63.66,20240227,13180,12.37,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N +20241126,121250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14810,-440,5,-2.89,127832920,8579,47.36,15240,15250,14770,19820,10680,15250,14900.68,0.00,0,330,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1387,41.02,2.15,12,0.09,361.00,6887.00,40750,20240227,-63.66,13180,20241115,12.37,40750,-63.66,20240227,13180,12.37,20241115,40750,-63.66,20240227,13180,12.37,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N +20241126,111253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14830,-420,5,-2.75,78923130,5277,29.13,15240,15250,14770,19820,10680,15250,14956.06,0.00,0,1291,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1389,41.08,2.15,12,0.06,361.00,6887.00,40750,20240227,-63.61,13180,20241115,12.52,40750,-63.61,20240227,13180,12.52,20241115,40750,-63.61,20240227,13180,12.52,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N +20241126,101304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14980,-270,5,-1.77,39304040,2608,14.40,15240,15250,14810,19820,10680,15250,15070.57,0.00,0,430,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1403,41.50,2.18,12,0.03,361.00,6887.00,40750,20240227,-63.24,13180,20241115,13.66,40750,-63.24,20240227,13180,13.66,20241115,40750,-63.24,20240227,13180,13.66,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N +20241126,091251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15230,-20,5,-0.13,17251760,1149,6.34,15240,15240,14810,19820,10680,15250,15014.59,0.00,0,593,15570,15410,15160,15000,14750,15490,15080,47,4570,500,10670,10,1,9366542,1427,42.19,2.21,12,0.01,361.00,6887.00,40750,20240227,-62.63,13180,20241115,15.55,40750,-62.63,20240227,13180,15.55,20241115,40750,-62.63,20240227,13180,15.55,20241115,1.68,N,322310,500,46 억,,0,N,N,0,N,00,N 20241125,161218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15250,390,2,2.62,274476530,18112,73.63,15000,15320,14910,19310,10410,14860,15153.98,0.00,0,2932,15340,15100,14700,14460,14060,15220,14580,47,4450,500,10400,10,1,9366542,1428,42.24,2.21,12,0.19,361.00,6887.00,40750,20240227,-62.58,13180,20241115,15.71,40750,-62.58,20240227,13180,15.71,20241115,40750,-62.58,20240227,13180,15.71,20241115,1.69,N,322310,500,46 억,,0,N,N,0,N,00,N 20241125,151243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15250,390,2,2.62,271047270,17887,72.71,15000,15320,14910,19310,10410,14860,15153.31,0.00,0,2881,15340,15100,14700,14460,14060,15220,14580,47,4450,500,10400,10,1,9366542,1428,42.24,2.21,12,0.19,361.00,6887.00,40750,20240227,-62.58,13180,20241115,15.71,40750,-62.58,20240227,13180,15.71,20241115,40750,-62.58,20240227,13180,15.71,20241115,1.69,N,322310,500,46 억,,0,N,N,0,N,00,N 20241125,141239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15010,150,2,1.01,239469620,15800,64.23,15000,15320,14910,19310,10410,14860,15156.31,0.00,0,3493,15340,15100,14700,14460,14060,15220,14580,47,4450,500,10400,10,1,9366542,1406,41.58,2.18,12,0.17,361.00,6887.00,40750,20240227,-63.17,13180,20241115,13.88,40750,-63.17,20240227,13180,13.88,20241115,40750,-63.17,20240227,13180,13.88,20241115,1.69,N,322310,500,46 억,,0,N,N,0,N,00,N diff --git a/322510/price/prices-20241101.csv b/322510/price/prices-20241101.csv index 39c65264df57..ad5d6e718985 100644 --- a/322510/price/prices-20241101.csv +++ b/322510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,290,2,3.61,5275847010,640986,138.14,8200,8520,7890,10450,5630,8040,8230.74,0.98,0,-58472,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2127,-23.60,14.96,12,2.51,-353.00,557.00,20659,20231204,-59.68,6340,20241115,31.39,19195,-56.60,20240110,6340,31.39,20241115,26800,-68.92,20231204,6340,31.39,20241115,0.00,N,322510,100,25 억,,250071,N,N,712,N,00,N +20241126,151246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,250,2,3.11,5145856470,625369,134.77,8200,8520,7890,10450,5630,8040,8228.51,0.98,0,-59411,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2116,-23.48,14.88,12,2.45,-353.00,557.00,20659,20231204,-59.87,6340,20241115,30.76,19195,-56.81,20240110,6340,30.76,20241115,26800,-69.07,20231204,6340,30.76,20241115,0.00,N,322510,100,25 억,,250071,N,N,2,N,00,N +20241126,141248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8310,270,2,3.36,4886789990,594166,128.05,8200,8520,7890,10450,5630,8040,8224.62,0.98,0,-63160,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2121,-23.54,14.92,12,2.33,-353.00,557.00,20659,20231204,-59.78,6340,20241115,31.07,19195,-56.71,20240110,6340,31.07,20241115,26800,-68.99,20231204,6340,31.07,20241115,0.00,N,322510,100,25 억,,250071,N,N,2,N,00,N +20241126,131242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8300,260,2,3.23,4580154160,557189,120.08,8200,8520,7890,10450,5630,8040,8220.11,0.98,0,-74105,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2119,-23.51,14.90,12,2.18,-353.00,557.00,20659,20231204,-59.82,6340,20241115,30.91,19195,-56.76,20240110,6340,30.91,20241115,26800,-69.03,20231204,6340,30.91,20241115,0.00,N,322510,100,25 억,,250071,N,N,2,N,00,N +20241126,121250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8170,130,2,1.62,3743549860,457215,98.53,8200,8520,7890,10450,5630,8040,8187.72,0.98,0,-78266,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2086,-23.14,14.67,12,1.79,-353.00,557.00,20659,20231204,-60.45,6340,20241115,28.86,19195,-57.44,20240110,6340,28.86,20241115,26800,-69.51,20231204,6340,28.86,20241115,0.00,N,322510,100,25 억,,250071,N,N,2,N,00,N +20241126,111254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8200,160,2,1.99,3539188870,432207,93.14,8200,8520,7890,10450,5630,8040,8188.64,0.98,0,-72871,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2093,-23.23,14.72,12,1.69,-353.00,557.00,20659,20231204,-60.31,6340,20241115,29.34,19195,-57.28,20240110,6340,29.34,20241115,26800,-69.40,20231204,6340,29.34,20241115,0.00,N,322510,100,25 억,,250071,N,N,2,N,00,N +20241126,101304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8140,100,2,1.24,3065051700,374022,80.60,8200,8520,7890,10450,5630,8040,8194.84,0.98,0,-76755,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2078,-23.06,14.61,12,1.47,-353.00,557.00,20659,20231204,-60.60,6340,20241115,28.39,19195,-57.59,20240110,6340,28.39,20241115,26800,-69.63,20231204,6340,28.39,20241115,0.00,N,322510,100,25 억,,250071,N,N,2,N,00,N +20241126,091252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,-40,5,-0.50,576223340,71556,15.42,8200,8200,7930,10450,5630,8040,8052.76,0.98,0,-38081,8306,8172,7916,7782,7526,8240,7850,26,2410,100,5620,10,1,25528892,2042,-22.66,14.36,12,0.28,-353.00,557.00,20659,20231204,-61.28,6340,20241115,26.18,19195,-58.32,20240110,6340,26.18,20241115,26800,-70.15,20231204,6340,26.18,20241115,0.00,N,322510,100,25 억,,250071,N,N,2,N,00,N 20241125,161218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8040,570,2,7.63,3629917950,460663,130.72,7700,8050,7660,9710,5230,7470,7878.45,0.81,0,43204,8130,7800,7550,7220,6970,7675,7095,26,2240,100,5220,10,1,25528892,2053,-22.78,14.43,12,1.80,-353.00,557.00,20659,20231204,-61.08,6340,20241115,26.81,19195,-58.11,20240110,6340,26.81,20241115,26800,-70.00,20231204,6340,26.81,20241115,0.00,N,322510,100,25 억,,206839,N,N,2,N,00,N 20241125,151244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8020,550,2,7.36,3412472150,433594,123.03,7700,8050,7660,9710,5230,7470,7870.20,0.81,0,39111,8130,7800,7550,7220,6970,7675,7095,26,2240,100,5220,10,1,25528892,2047,-22.72,14.40,12,1.70,-353.00,557.00,20659,20231204,-61.18,6340,20241115,26.50,19195,-58.22,20240110,6340,26.50,20241115,26800,-70.07,20231204,6340,26.50,20241115,0.00,N,322510,100,25 억,,206839,N,N,6,N,00,N 20241125,141240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7860,390,2,5.22,2669739480,340170,96.52,7700,8030,7660,9710,5230,7470,7848.25,0.81,0,16036,8130,7800,7550,7220,6970,7675,7095,26,2240,100,5220,10,1,25528892,2007,-22.27,14.11,12,1.33,-353.00,557.00,20659,20231204,-61.95,6340,20241115,23.97,19195,-59.05,20240110,6340,23.97,20241115,26800,-70.67,20231204,6340,23.97,20241115,0.00,N,322510,100,25 억,,206839,N,N,6,N,00,N diff --git a/322780/price/prices-20241101.csv b/322780/price/prices-20241101.csv index 30f9a7654805..0dd67e38d824 100644 --- a/322780/price/prices-20241101.csv +++ b/322780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161233,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,935,26,2,2.86,124318776,134872,12.73,900,970,900,1181,637,909,921.75,1.85,0,18536,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,355,10.75,0.60,12,0.36,87.00,1553.00,2080,20240216,-55.05,661,20240906,41.45,2080,-55.05,20240216,661,41.45,20240906,2080,-55.05,20240216,661,41.45,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N +20241126,151247,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,918,9,2,0.99,82425595,90046,8.50,900,935,900,1181,637,909,915.37,1.85,0,5982,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,348,10.55,0.59,12,0.24,87.00,1553.00,2080,20240216,-55.87,661,20240906,38.88,2080,-55.87,20240216,661,38.88,20240906,2080,-55.87,20240216,661,38.88,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N +20241126,141249,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,917,8,2,0.88,74229641,81125,7.65,900,935,900,1181,637,909,915.00,1.85,0,4442,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,348,10.54,0.59,12,0.21,87.00,1553.00,2080,20240216,-55.91,661,20240906,38.73,2080,-55.91,20240216,661,38.73,20240906,2080,-55.91,20240216,661,38.73,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N +20241126,131243,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,919,10,2,1.10,69496075,75955,7.17,900,935,900,1181,637,909,914.96,1.85,0,5357,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,349,10.56,0.59,12,0.20,87.00,1553.00,2080,20240216,-55.82,661,20240906,39.03,2080,-55.82,20240216,661,39.03,20240906,2080,-55.82,20240216,661,39.03,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N +20241126,121251,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,921,12,2,1.32,67644942,73937,6.98,900,935,900,1181,637,909,914.90,1.85,0,4701,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,349,10.59,0.59,12,0.19,87.00,1553.00,2080,20240216,-55.72,661,20240906,39.33,2080,-55.72,20240216,661,39.33,20240906,2080,-55.72,20240216,661,39.33,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N +20241126,111254,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,920,11,2,1.21,53537430,58517,5.52,900,935,900,1181,637,909,914.90,1.85,0,1769,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,349,10.57,0.59,12,0.15,87.00,1553.00,2080,20240216,-55.77,661,20240906,39.18,2080,-55.77,20240216,661,39.18,20240906,2080,-55.77,20240216,661,39.18,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N +20241126,101304,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,913,4,2,0.44,34231069,37365,3.53,900,935,900,1181,637,909,916.13,1.85,0,-3910,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,346,10.49,0.59,12,0.10,87.00,1553.00,2080,20240216,-56.11,661,20240906,38.12,2080,-56.11,20240216,661,38.12,20240906,2080,-56.11,20240216,661,38.12,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N +20241126,091252,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,920,11,2,1.21,10306881,11377,1.07,900,927,900,1181,637,909,905.94,1.85,0,-940,1078,993,908,823,738,1036,866,38,272,100,580,1,1,37932613,349,10.57,0.59,12,0.03,87.00,1553.00,2080,20240216,-55.77,661,20240906,39.18,2080,-55.77,20240216,661,39.18,20240906,2080,-55.77,20240216,661,39.18,20240906,1.78,N,322780,100,37 억,,703459,N,N,0,N,00,N 20241125,161218,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,909,86,2,10.45,990324691,1058056,1007.39,823,993,823,1069,577,823,935.99,1.87,0,-6456,849,836,827,814,805,831,809,38,246,100,520,1,1,37932613,345,10.45,0.59,12,2.79,87.00,1553.00,2135,20231116,-57.42,661,20240906,37.52,2080,-56.30,20240216,661,37.52,20240906,2080,-56.30,20240216,661,37.52,20240906,1.80,N,322780,100,37 억,,708697,N,N,0,N,00,N 20241125,151244,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,909,86,2,10.45,981946184,1048797,998.58,823,993,823,1069,577,823,936.26,1.87,0,-6197,849,836,827,814,805,831,809,38,246,100,520,1,1,37932613,345,10.45,0.59,12,2.76,87.00,1553.00,2135,20231116,-57.42,661,20240906,37.52,2080,-56.30,20240216,661,37.52,20240906,2080,-56.30,20240216,661,37.52,20240906,1.80,N,322780,100,37 억,,708697,N,N,0,N,00,N 20241125,141240,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,914,91,2,11.06,960324349,1024915,975.84,823,993,823,1069,577,823,936.98,1.87,0,-14831,849,836,827,814,805,831,809,38,246,100,520,1,1,37932613,347,10.51,0.59,12,2.70,87.00,1553.00,2135,20231116,-57.19,661,20240906,38.28,2080,-56.06,20240216,661,38.28,20240906,2080,-56.06,20240216,661,38.28,20240906,1.80,N,322780,100,37 억,,708697,N,N,0,N,00,N diff --git a/322970/price/prices-20241101.csv b/322970/price/prices-20241101.csv index 4779b8223245..5ecedd625a56 100644 --- a/322970/price/prices-20241101.csv +++ b/322970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161233,57,100.00,KONEX,,,N,N,N,N, ,N,2520,50,2,2.02,12375,5,12.82,2265,2530,2265,2840,2100,2470,2475.00,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,253,-9.55,2.99,12,0.00,-264.00,843.00,3505,20231219,-28.10,1350,20240703,86.67,3385,-25.55,20240112,1350,86.67,20240703,3505,-28.10,20231219,1350,86.67,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241126,151247,57,100.00,KONEX,,,N,N,N,N, ,N,2520,50,2,2.02,12375,5,12.82,2265,2530,2265,2840,2100,2470,2475.00,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,253,-9.55,2.99,12,0.00,-264.00,843.00,3505,20231219,-28.10,1350,20240703,86.67,3385,-25.55,20240112,1350,86.67,20240703,3505,-28.10,20231219,1350,86.67,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241126,141249,57,100.00,KONEX,,,N,N,N,N, ,N,2530,60,2,2.43,9855,4,10.26,2265,2530,2265,2840,2100,2470,2463.75,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,254,-9.58,3.00,12,0.00,-264.00,843.00,3505,20231219,-27.82,1350,20240703,87.41,3385,-25.26,20240112,1350,87.41,20240703,3505,-27.82,20231219,1350,87.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241126,131243,57,100.00,KONEX,,,N,N,N,N, ,N,2530,60,2,2.43,9855,4,10.26,2265,2530,2265,2840,2100,2470,2463.75,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,254,-9.58,3.00,12,0.00,-264.00,843.00,3505,20231219,-27.82,1350,20240703,87.41,3385,-25.26,20240112,1350,87.41,20240703,3505,-27.82,20231219,1350,87.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241126,121251,57,100.00,KONEX,,,N,N,N,N, ,N,2530,60,2,2.43,9855,4,10.26,2265,2530,2265,2840,2100,2470,2463.75,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,254,-9.58,3.00,12,0.00,-264.00,843.00,3505,20231219,-27.82,1350,20240703,87.41,3385,-25.26,20240112,1350,87.41,20240703,3505,-27.82,20231219,1350,87.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241126,111254,57,100.00,KONEX,,,N,N,N,N, ,N,2530,60,2,2.43,9855,4,10.26,2265,2530,2265,2840,2100,2470,2463.75,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,254,-9.58,3.00,12,0.00,-264.00,843.00,3505,20231219,-27.82,1350,20240703,87.41,3385,-25.26,20240112,1350,87.41,20240703,3505,-27.82,20231219,1350,87.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241126,101305,57,100.00,KONEX,,,N,N,N,N, ,N,2530,60,2,2.43,9855,4,10.26,2265,2530,2265,2840,2100,2470,2463.75,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,254,-9.58,3.00,12,0.00,-264.00,843.00,3505,20231219,-27.82,1350,20240703,87.41,3385,-25.26,20240112,1350,87.41,20240703,3505,-27.82,20231219,1350,87.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241126,091252,57,100.00,KONEX,,,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,2840,2100,2470,0.00,0.00,0,0,2670,2570,2435,2335,2200,2502,2267,50,370,500,1530,5,1,10051978,248,-9.36,2.93,12,0.00,-264.00,843.00,3505,20231219,-29.53,1350,20240703,82.96,3385,-27.03,20240112,1350,82.96,20240703,3505,-29.53,20231219,1350,82.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241125,161219,57,100.00,KONEX,,,N,N,N,N, ,N,2470,25,2,1.02,96225,39,4.97,2535,2535,2300,2810,2080,2445,2467.31,0.00,0,0,2598,2521,2423,2346,2248,2472,2297,50,365,500,1510,5,1,10051978,248,-9.36,2.93,12,0.00,-264.00,843.00,3505,20231219,-29.53,1350,20240703,82.96,3385,-27.03,20240112,1350,82.96,20240703,3505,-29.53,20231219,1350,82.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241125,151244,57,100.00,KONEX,,,N,N,N,N, ,N,2470,25,2,1.02,9775,4,0.51,2535,2535,2300,2810,2080,2445,2443.75,0.00,0,0,2598,2521,2423,2346,2248,2472,2297,50,365,500,1510,5,1,10051978,248,-9.36,2.93,12,0.00,-264.00,843.00,3505,20231219,-29.53,1350,20240703,82.96,3385,-27.03,20240112,1350,82.96,20240703,3505,-29.53,20231219,1350,82.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241125,141240,57,100.00,KONEX,,,N,N,N,N, ,N,2535,90,2,3.68,2535,1,0.13,2535,2535,2535,2810,2080,2445,2535.00,0.00,0,0,2598,2521,2423,2346,2248,2472,2297,50,365,500,1510,5,1,10051978,255,-9.60,3.01,12,0.00,-264.00,843.00,3505,20231219,-27.67,1350,20240703,87.78,3385,-25.11,20240112,1350,87.78,20240703,3505,-27.67,20231219,1350,87.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20241101.csv b/323230/price/prices-20241101.csv index 363d219579cd..e4fe15363de2 100644 --- a/323230/price/prices-20241101.csv +++ b/323230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161234,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241126,151247,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241126,141249,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241126,131243,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241126,121251,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241126,111255,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241126,101305,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241126,091253,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241125,161219,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241125,151244,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241125,141240,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20241101.csv b/323280/price/prices-20241101.csv index e3de7a7eb47b..f21268164ec8 100644 --- a/323280/price/prices-20241101.csv +++ b/323280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,850,2,2.95,21671643200,731891,48.47,28850,30700,28300,37500,20200,28850,29610.28,2.17,0,-109244,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7669,-530.36,23.52,12,2.83,-56.00,1263.00,45750,20241022,-35.08,2425,20231129,1124.74,45750,-35.08,20241022,3260,811.04,20240422,45750,-35.08,20241022,2425,1124.74,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N +20241126,151248,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29450,600,2,2.08,21082071300,711995,47.15,28850,30700,28300,37500,20200,28850,29609.86,2.17,0,-114252,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7604,-525.89,23.32,12,2.76,-56.00,1263.00,45750,20241022,-35.63,2425,20231129,1114.43,45750,-35.63,20241022,3260,803.37,20240422,45750,-35.63,20241022,2425,1114.43,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N +20241126,141250,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29400,550,2,1.91,19865389600,670801,44.42,28850,30700,28300,37500,20200,28850,29614.43,2.17,0,-108819,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7591,-525.00,23.28,12,2.60,-56.00,1263.00,45750,20241022,-35.74,2425,20231129,1112.37,45750,-35.74,20241022,3260,801.84,20240422,45750,-35.74,20241022,2425,1112.37,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N +20241126,131243,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29300,450,2,1.56,18859124150,636287,42.13,28850,30700,28300,37500,20200,28850,29639.34,2.17,0,-110089,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7565,-523.21,23.20,12,2.46,-56.00,1263.00,45750,20241022,-35.96,2425,20231129,1108.25,45750,-35.96,20241022,3260,798.77,20240422,45750,-35.96,20241022,2425,1108.25,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N +20241126,121252,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29550,700,2,2.43,17858553200,602284,39.88,28850,30700,28300,37500,20200,28850,29651.38,2.17,0,-104613,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7630,-527.68,23.40,12,2.33,-56.00,1263.00,45750,20241022,-35.41,2425,20231129,1118.56,45750,-35.41,20241022,3260,806.44,20240422,45750,-35.41,20241022,2425,1118.56,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N +20241126,111255,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29750,900,2,3.12,16972800550,572323,37.90,28850,30700,28300,37500,20200,28850,29655.98,2.17,0,-96040,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7682,-531.25,23.56,12,2.22,-56.00,1263.00,45750,20241022,-34.97,2425,20231129,1126.80,45750,-34.97,20241022,3260,812.58,20240422,45750,-34.97,20241022,2425,1126.80,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N +20241126,101306,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29500,650,2,2.25,13911096350,467906,30.98,28850,30700,28300,37500,20200,28850,29730.54,2.17,0,-77564,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7617,-526.79,23.36,12,1.81,-56.00,1263.00,45750,20241022,-35.52,2425,20231129,1116.49,45750,-35.52,20241022,3260,804.91,20240422,45750,-35.52,20241022,2425,1116.49,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N +20241126,091253,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,30250,1400,2,4.85,5369878250,182457,12.08,28850,30350,28300,37500,20200,28850,29430.92,2.17,0,-35065,32216,30532,27716,26032,23216,31375,26875,26,8650,100,17880,50,1,25820730,7811,-540.18,23.95,12,0.71,-56.00,1263.00,45750,20241022,-33.88,2425,20231129,1147.42,45750,-33.88,20241022,3260,827.91,20240422,45750,-33.88,20241022,2425,1147.42,20231129,1.90,N,323280,100,25 억,,561027,N,N,0,N,00,N 20241125,161219,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28850,4200,2,17.04,41477041400,1484882,218.32,24950,29400,24900,32000,17300,24650,27934.04,1.98,0,50634,26350,25500,24350,23500,22350,25925,23925,26,7350,100,15280,50,1,25820730,7449,-515.18,22.84,12,5.75,-56.00,1263.00,45750,20241022,-36.94,2425,20231129,1089.69,45750,-36.94,20241022,3260,784.97,20240422,45750,-36.94,20241022,2425,1089.69,20231129,2.00,N,323280,100,25 억,,511794,N,N,0,N,00,N 20241125,151245,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29100,4450,2,18.05,33692704700,1215162,178.66,24950,29400,24900,32000,17300,24650,27730.73,1.98,0,48782,26350,25500,24350,23500,22350,25925,23925,26,7350,100,15280,50,1,25820730,7514,-519.64,23.04,12,4.71,-56.00,1263.00,45750,20241022,-36.39,2425,20231129,1100.00,45750,-36.39,20241022,3260,792.64,20240422,45750,-36.39,20241022,2425,1100.00,20231129,2.00,N,323280,100,25 억,,511794,N,N,0,N,00,N 20241125,141241,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27950,3300,2,13.39,27325660900,994231,146.18,24950,29000,24900,32000,17300,24650,27488.50,1.98,0,35912,26350,25500,24350,23500,22350,25925,23925,26,7350,100,15280,50,1,25820730,7217,-499.11,22.13,12,3.85,-56.00,1263.00,45750,20241022,-38.91,2425,20231129,1052.58,45750,-38.91,20241022,3260,757.36,20240422,45750,-38.91,20241022,2425,1052.58,20231129,2.00,N,323280,100,25 억,,511794,N,N,0,N,00,N diff --git a/323350/price/prices-20241101.csv b/323350/price/prices-20241101.csv index d4aa2c32d580..c11d4f163aea 100644 --- a/323350/price/prices-20241101.csv +++ b/323350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,50,2,0.91,91536220,16936,147.06,5520,5570,5320,7170,3870,5520,5404.83,0.59,0,258,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,423,397.86,9.30,12,0.22,14.00,599.00,16500,20240424,-66.24,5060,20241121,10.08,16500,-66.24,20240424,5060,10.08,20241121,16500,-66.24,20240424,5060,10.08,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N +20241126,151248,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5390,-130,5,-2.36,64799850,12017,104.35,5520,5520,5320,7170,3870,5520,5392.35,0.59,0,726,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,409,385.00,9.00,12,0.16,14.00,599.00,16500,20240424,-67.33,5060,20241121,6.52,16500,-67.33,20240424,5060,6.52,20241121,16500,-67.33,20240424,5060,6.52,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N +20241126,141250,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,-120,5,-2.17,60662580,11247,97.66,5520,5520,5320,7170,3870,5520,5393.67,0.59,0,868,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,410,385.71,9.02,12,0.15,14.00,599.00,16500,20240424,-67.27,5060,20241121,6.72,16500,-67.27,20240424,5060,6.72,20241121,16500,-67.27,20240424,5060,6.72,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N +20241126,131244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,-110,5,-1.99,60533080,11223,97.46,5520,5520,5320,7170,3870,5520,5393.66,0.59,0,874,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,411,386.43,9.03,12,0.15,14.00,599.00,16500,20240424,-67.21,5060,20241121,6.92,16500,-67.21,20240424,5060,6.92,20241121,16500,-67.21,20240424,5060,6.92,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N +20241126,121252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,-110,5,-1.99,45527970,8447,73.35,5520,5520,5320,7170,3870,5520,5389.84,0.59,0,885,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,411,386.43,9.03,12,0.11,14.00,599.00,16500,20240424,-67.21,5060,20241121,6.92,16500,-67.21,20240424,5060,6.92,20241121,16500,-67.21,20240424,5060,6.92,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N +20241126,111255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,-160,5,-2.90,44434420,8244,71.59,5520,5520,5320,7170,3870,5520,5389.91,0.59,0,885,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,407,382.86,8.95,12,0.11,14.00,599.00,16500,20240424,-67.52,5060,20241121,5.93,16500,-67.52,20240424,5060,5.93,20241121,16500,-67.52,20240424,5060,5.93,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N +20241126,101306,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,-110,5,-1.99,23195280,4266,37.04,5520,5520,5380,7170,3870,5520,5437.24,0.59,0,925,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,411,386.43,9.03,12,0.06,14.00,599.00,16500,20240424,-67.21,5060,20241121,6.92,16500,-67.21,20240424,5060,6.92,20241121,16500,-67.21,20240424,5060,6.92,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N +20241126,091253,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,0,3,0.00,2423280,439,3.81,5520,5520,5520,7170,3870,5520,5520.00,0.59,0,-43,5700,5610,5540,5450,5380,5575,5415,8,1650,100,3750,10,1,7596111,419,394.29,9.22,12,0.01,14.00,599.00,16500,20240424,-66.55,5060,20241121,9.09,16500,-66.55,20240424,5060,9.09,20241121,16500,-66.55,20240424,5060,9.09,20241121,0.75,N,323350,100,7 억,,44836,N,N,0,N,00,N 20241125,161220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,50,2,0.91,63754360,11516,84.45,5560,5630,5470,7110,3830,5470,5536.15,0.59,0,-174,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,419,394.29,9.22,12,0.15,14.00,599.00,16500,20240424,-66.55,5060,20241121,9.09,16500,-66.55,20240424,5060,9.09,20241121,16500,-66.55,20240424,5060,9.09,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N 20241125,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,50,2,0.91,59316280,10712,78.55,5560,5630,5470,7110,3830,5470,5537.37,0.59,0,-144,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,419,394.29,9.22,12,0.14,14.00,599.00,16500,20240424,-66.55,5060,20241121,9.09,16500,-66.55,20240424,5060,9.09,20241121,16500,-66.55,20240424,5060,9.09,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N 20241125,141241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,20,2,0.37,47297850,8527,62.53,5560,5630,5470,7110,3830,5470,5546.83,0.59,0,-224,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,417,392.14,9.17,12,0.11,14.00,599.00,16500,20240424,-66.73,5060,20241121,8.50,16500,-66.73,20240424,5060,8.50,20241121,16500,-66.73,20240424,5060,8.50,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N diff --git a/323410/price/prices-20241101.csv b/323410/price/prices-20241101.csv index cbfe8684e95c..fba38e0bdc18 100644 --- a/323410/price/prices-20241101.csv +++ b/323410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161235,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21750,50,2,0.23,8303242850,383781,56.38,21500,21800,21500,28200,15200,21700,21634.27,16.71,0,-8461,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103741,29.23,1.69,12,0.08,744.00,12856.00,31500,20240115,-30.95,18490,20240805,17.63,31500,-30.95,20240115,18490,17.63,20240805,31500,-30.95,20240115,18490,17.63,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,4778,N,00,N +20241126,151248,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21650,-50,5,-0.23,7379663350,341287,50.14,21500,21800,21500,28200,15200,21700,21623.04,16.71,0,-14032,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103264,29.10,1.68,12,0.07,744.00,12856.00,31500,20240115,-31.27,18490,20240805,17.09,31500,-31.27,20240115,18490,17.09,20240805,31500,-31.27,20240115,18490,17.09,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,5816,N,00,N +20241126,141250,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21700,0,3,0.00,6682807250,309111,45.41,21500,21800,21500,28200,15200,21700,21619.44,16.71,0,-12446,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103502,29.17,1.69,12,0.06,744.00,12856.00,31500,20240115,-31.11,18490,20240805,17.36,31500,-31.11,20240115,18490,17.36,20240805,31500,-31.11,20240115,18490,17.36,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,5816,N,00,N +20241126,131244,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21700,0,3,0.00,5331778150,246713,36.24,21500,21800,21500,28200,15200,21700,21611.26,16.71,0,-13691,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103502,29.17,1.69,12,0.05,744.00,12856.00,31500,20240115,-31.11,18490,20240805,17.36,31500,-31.11,20240115,18490,17.36,20240805,31500,-31.11,20240115,18490,17.36,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,5816,N,00,N +20241126,121252,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21700,0,3,0.00,4758479100,220290,32.36,21500,21800,21500,28200,15200,21700,21600.98,16.71,0,-10000,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103502,29.17,1.69,12,0.05,744.00,12856.00,31500,20240115,-31.11,18490,20240805,17.36,31500,-31.11,20240115,18490,17.36,20240805,31500,-31.11,20240115,18490,17.36,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,5816,N,00,N +20241126,111256,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21600,-100,5,-0.46,3905588050,180884,26.57,21500,21800,21500,28200,15200,21700,21591.67,16.71,0,-14500,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103025,29.03,1.68,12,0.04,744.00,12856.00,31500,20240115,-31.43,18490,20240805,16.82,31500,-31.43,20240115,18490,16.82,20240805,31500,-31.43,20240115,18490,16.82,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,5816,N,00,N +20241126,101306,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21600,-100,5,-0.46,3135586000,145260,21.34,21500,21800,21500,28200,15200,21700,21586.03,16.71,0,-13856,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103025,29.03,1.68,12,0.03,744.00,12856.00,31500,20240115,-31.43,18490,20240805,16.82,31500,-31.43,20240115,18490,16.82,20240805,31500,-31.43,20240115,18490,16.82,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,5816,N,00,N +20241126,091254,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21650,-50,5,-0.23,1273996400,59045,8.67,21500,21800,21500,28200,15200,21700,21576.70,16.71,0,-11453,22033,21866,21583,21416,21133,21950,21500,23848,6500,5000,16050,50,1,476968637,103264,29.10,1.68,12,0.01,744.00,12856.00,31500,20240115,-31.27,18490,20240805,17.09,31500,-31.27,20240115,18490,17.09,20240805,31500,-31.27,20240115,18490,17.09,20240805,0.22,N,323410,5000,23848 억,,79693906,N,N,5816,N,00,N 20241125,161220,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21700,400,2,1.88,14013119400,648238,187.96,21500,21750,21300,27650,14950,21300,21617.15,16.70,0,70792,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103502,29.17,1.69,12,0.14,744.00,12856.00,31500,20240115,-31.11,18490,20240805,17.36,31500,-31.11,20240115,18490,17.36,20240805,31500,-31.11,20240115,18490,17.36,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,5816,N,00,N 20241125,151245,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21750,450,2,2.11,7876049000,365446,105.96,21500,21750,21300,27650,14950,21300,21551.88,16.70,0,96874,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103741,29.23,1.69,12,0.08,744.00,12856.00,31500,20240115,-30.95,18490,20240805,17.63,31500,-30.95,20240115,18490,17.63,20240805,31500,-30.95,20240115,18490,17.63,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N 20241125,141241,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21700,400,2,1.88,6771729500,314522,91.20,21500,21700,21300,27650,14950,21300,21530.23,16.70,0,77725,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103502,29.17,1.69,12,0.07,744.00,12856.00,31500,20240115,-31.11,18490,20240805,17.36,31500,-31.11,20240115,18490,17.36,20240805,31500,-31.11,20240115,18490,17.36,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N diff --git a/323990/price/prices-20241101.csv b/323990/price/prices-20241101.csv index 967db3760191..c17added10a3 100644 --- a/323990/price/prices-20241101.csv +++ b/323990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161235,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12740,130,2,1.03,772529830,61059,63.35,12610,12800,12500,16390,8830,12610,12652.17,4.95,0,13521,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2929,-24.50,3.49,12,0.27,-520.00,3654.00,25200,20240522,-49.44,11110,20241113,14.67,25200,-49.44,20240522,11110,14.67,20241113,25200,-49.44,20240522,11110,14.67,20241113,0.43,N,323990,500,114 억,,1138681,N,N,48,N,00,N +20241126,151249,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12690,80,2,0.63,710351200,56174,58.28,12610,12800,12500,16390,8830,12610,12645.55,4.95,0,11510,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2918,-24.40,3.47,12,0.24,-520.00,3654.00,25200,20240522,-49.64,11110,20241113,14.22,25200,-49.64,20240522,11110,14.22,20241113,25200,-49.64,20240522,11110,14.22,20241113,0.43,N,323990,500,114 억,,1138681,N,N,219,N,00,N +20241126,141251,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12670,60,2,0.48,620737160,49099,50.94,12610,12800,12500,16390,8830,12610,12642.56,4.95,0,6445,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2913,-24.37,3.47,12,0.21,-520.00,3654.00,25200,20240522,-49.72,11110,20241113,14.04,25200,-49.72,20240522,11110,14.04,20241113,25200,-49.72,20240522,11110,14.04,20241113,0.43,N,323990,500,114 억,,1138681,N,N,219,N,00,N +20241126,131244,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12620,10,2,0.08,561516200,44410,46.08,12610,12800,12500,16390,8830,12610,12643.91,4.95,0,5655,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2902,-24.27,3.45,12,0.19,-520.00,3654.00,25200,20240522,-49.92,11110,20241113,13.59,25200,-49.92,20240522,11110,13.59,20241113,25200,-49.92,20240522,11110,13.59,20241113,0.43,N,323990,500,114 억,,1138681,N,N,219,N,00,N +20241126,121253,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12660,50,2,0.40,503653460,39825,41.32,12610,12800,12500,16390,8830,12610,12646.67,4.95,0,6588,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2911,-24.35,3.46,12,0.17,-520.00,3654.00,25200,20240522,-49.76,11110,20241113,13.95,25200,-49.76,20240522,11110,13.95,20241113,25200,-49.76,20240522,11110,13.95,20241113,0.43,N,323990,500,114 억,,1138681,N,N,219,N,00,N +20241126,111256,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12670,60,2,0.48,456909390,36132,37.49,12610,12800,12500,16390,8830,12610,12645.56,4.95,0,7015,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2913,-24.37,3.47,12,0.16,-520.00,3654.00,25200,20240522,-49.72,11110,20241113,14.04,25200,-49.72,20240522,11110,14.04,20241113,25200,-49.72,20240522,11110,14.04,20241113,0.43,N,323990,500,114 억,,1138681,N,N,219,N,00,N +20241126,101306,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12640,30,2,0.24,294759150,23366,24.24,12610,12800,12500,16390,8830,12610,12614.87,4.95,0,3927,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2906,-24.31,3.46,12,0.10,-520.00,3654.00,25200,20240522,-49.84,11110,20241113,13.77,25200,-49.84,20240522,11110,13.77,20241113,25200,-49.84,20240522,11110,13.77,20241113,0.43,N,323990,500,114 억,,1138681,N,N,219,N,00,N +20241126,091254,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12750,140,2,1.11,81949260,6499,6.74,12610,12800,12510,16390,8830,12610,12609.52,4.95,0,482,13350,12980,12530,12160,11710,13165,12345,115,3780,500,9070,10,1,22993200,2932,-24.52,3.49,12,0.03,-520.00,3654.00,25200,20240522,-49.40,11110,20241113,14.76,25200,-49.40,20240522,11110,14.76,20241113,25200,-49.40,20240522,11110,14.76,20241113,0.43,N,323990,500,114 억,,1138681,N,N,219,N,00,N 20241125,161220,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12610,430,2,3.53,1196279700,95662,94.84,12080,12900,12080,15830,8530,12180,12504.49,4.88,0,28558,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2899,-24.25,3.45,12,0.42,-520.00,3654.00,25200,20240522,-49.96,11110,20241113,13.50,25200,-49.96,20240522,11110,13.50,20241113,25200,-49.96,20240522,11110,13.50,20241113,0.43,N,323990,500,114 억,,1122750,N,N,219,N,00,N 20241125,151246,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12670,490,2,4.02,1124894520,90004,89.23,12080,12900,12080,15830,8530,12180,12498.27,4.88,0,26551,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2913,-24.37,3.47,12,0.39,-520.00,3654.00,25200,20240522,-49.72,11110,20241113,14.04,25200,-49.72,20240522,11110,14.04,20241113,25200,-49.72,20240522,11110,14.04,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N 20241125,141242,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12600,420,2,3.45,907961040,72813,72.19,12080,12900,12080,15830,8530,12180,12469.77,4.88,0,20676,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2897,-24.23,3.45,12,0.32,-520.00,3654.00,25200,20240522,-50.00,11110,20241113,13.41,25200,-50.00,20240522,11110,13.41,20241113,25200,-50.00,20240522,11110,13.41,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N diff --git a/326030/price/prices-20241101.csv b/326030/price/prices-20241101.csv index 2da1f8ce3c19..5d64bb83ec5b 100644 --- a/326030/price/prices-20241101.csv +++ b/326030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161235,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97700,-3200,5,-3.17,22322114900,226710,55.79,100900,101800,96700,131100,70700,100900,98465.70,12.18,0,-68328,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,76512,-232.62,26.97,12,0.29,-420.00,3622.00,130000,20241016,-24.85,72600,20240805,34.57,130000,-24.85,20241016,72600,34.57,20240805,130000,-24.85,20241016,72600,34.57,20240805,0.63,N,326030,500,391 억,,9537722,N,N,280,N,00,N +20241126,151249,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97600,-3300,5,-3.27,21332257100,216570,53.30,100900,101800,96700,131100,70700,100900,98500.52,12.18,0,-67579,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,76434,-232.38,26.95,12,0.28,-420.00,3622.00,130000,20241016,-24.92,72600,20240805,34.44,130000,-24.92,20241016,72600,34.44,20240805,130000,-24.92,20241016,72600,34.44,20240805,0.63,N,326030,500,391 억,,9537722,N,N,544,N,00,N +20241126,141251,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97400,-3500,5,-3.47,19524639100,198062,48.74,100900,101800,96700,131100,70700,100900,98578.42,12.18,0,-64104,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,76277,-231.90,26.89,12,0.25,-420.00,3622.00,130000,20241016,-25.08,72600,20240805,34.16,130000,-25.08,20241016,72600,34.16,20240805,130000,-25.08,20241016,72600,34.16,20240805,0.63,N,326030,500,391 억,,9537722,N,N,544,N,00,N +20241126,131245,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97200,-3700,5,-3.67,16889994600,170896,42.06,100900,101800,97000,131100,70700,100900,98832.01,12.18,0,-54682,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,76120,-231.43,26.84,12,0.22,-420.00,3622.00,130000,20241016,-25.23,72600,20240805,33.88,130000,-25.23,20241016,72600,33.88,20240805,130000,-25.23,20241016,72600,33.88,20240805,0.63,N,326030,500,391 억,,9537722,N,N,544,N,00,N +20241126,121253,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97500,-3400,5,-3.37,15413280200,155751,38.33,100900,101800,97000,131100,70700,100900,98961.04,12.18,0,-48670,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,76355,-232.14,26.92,12,0.20,-420.00,3622.00,130000,20241016,-25.00,72600,20240805,34.30,130000,-25.00,20241016,72600,34.30,20240805,130000,-25.00,20241016,72600,34.30,20240805,0.63,N,326030,500,391 억,,9537722,N,N,544,N,00,N +20241126,111256,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97600,-3300,5,-3.27,13397826100,135065,33.24,100900,101800,97500,131100,70700,100900,99195.40,12.18,0,-42522,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,76434,-232.38,26.95,12,0.17,-420.00,3622.00,130000,20241016,-24.92,72600,20240805,34.44,130000,-24.92,20241016,72600,34.44,20240805,130000,-24.92,20241016,72600,34.44,20240805,0.63,N,326030,500,391 억,,9537722,N,N,544,N,00,N +20241126,101307,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98300,-2600,5,-2.58,9165252700,91932,22.62,100900,101800,98200,131100,70700,100900,99696.00,12.18,0,-27657,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,76982,-234.05,27.14,12,0.12,-420.00,3622.00,130000,20241016,-24.38,72600,20240805,35.40,130000,-24.38,20241016,72600,35.40,20240805,130000,-24.38,20241016,72600,35.40,20240805,0.63,N,326030,500,391 억,,9537722,N,N,544,N,00,N +20241126,091254,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101300,400,2,0.40,2804354700,27856,6.86,100900,101800,99800,131100,70700,100900,100673.27,12.18,0,-8764,105233,103066,99233,97066,93233,104150,98150,392,30200,500,76680,100,1,78313250,79331,-241.19,27.97,12,0.04,-420.00,3622.00,130000,20241016,-22.08,72600,20240805,39.53,130000,-22.08,20241016,72600,39.53,20240805,130000,-22.08,20241016,72600,39.53,20240805,0.63,N,326030,500,391 억,,9537722,N,N,544,N,00,N 20241125,161220,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,100900,5500,2,5.77,40239791500,404462,138.40,96500,101400,95400,124000,66800,95400,99489.91,12.20,0,-17510,99333,97366,96033,94066,92733,96700,93400,392,28600,500,72500,100,1,78313250,79018,-240.24,27.86,12,0.52,-420.00,3622.00,130000,20241016,-22.38,72600,20240805,38.98,130000,-22.38,20241016,72600,38.98,20240805,130000,-22.38,20241016,72600,38.98,20240805,0.63,N,326030,500,391 억,,9557743,N,N,544,N,00,N 20241125,151246,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101000,5600,2,5.87,33999208600,342637,117.25,96500,101400,95400,124000,66800,95400,99229.59,12.20,0,-11041,99333,97366,96033,94066,92733,96700,93400,392,28600,500,72500,100,1,78313250,79096,-240.48,27.89,12,0.44,-420.00,3622.00,130000,20241016,-22.31,72600,20240805,39.12,130000,-22.31,20241016,72600,39.12,20240805,130000,-22.31,20241016,72600,39.12,20240805,0.63,N,326030,500,391 억,,9557743,N,N,652,N,00,N 20241125,141242,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,100400,5000,2,5.24,30276511500,305557,104.56,96500,101400,95400,124000,66800,95400,99087.94,12.20,0,-1220,99333,97366,96033,94066,92733,96700,93400,392,28600,500,72500,100,1,78313250,78627,-239.05,27.72,12,0.39,-420.00,3622.00,130000,20241016,-22.77,72600,20240805,38.29,130000,-22.77,20241016,72600,38.29,20240805,130000,-22.77,20241016,72600,38.29,20240805,0.63,N,326030,500,391 억,,9557743,N,N,652,N,00,N diff --git a/327260/price/prices-20241101.csv b/327260/price/prices-20241101.csv index fd5f8285bb5a..876dc9c43a24 100644 --- a/327260/price/prices-20241101.csv +++ b/327260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5380,40,2,0.75,147053420,27474,111.16,5300,5560,5300,6940,3740,5340,5352.46,0.74,0,-691,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,454,-68.10,1.02,12,0.33,-79.00,5259.00,11900,20240604,-54.79,5290,20241125,1.70,11900,-54.79,20240604,5290,1.70,20241125,11900,-54.79,20240604,5290,1.70,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N +20241126,151249,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5410,70,2,1.31,133168570,24906,100.77,5300,5560,5300,6940,3740,5340,5346.85,0.74,0,-1051,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,456,-68.48,1.03,12,0.30,-79.00,5259.00,11900,20240604,-54.54,5290,20241125,2.27,11900,-54.54,20240604,5290,2.27,20241125,11900,-54.54,20240604,5290,2.27,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N +20241126,141251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5380,40,2,0.75,123543220,23132,93.59,5300,5560,5300,6940,3740,5340,5340.79,0.74,0,-1094,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,454,-68.10,1.02,12,0.27,-79.00,5259.00,11900,20240604,-54.79,5290,20241125,1.70,11900,-54.79,20240604,5290,1.70,20241125,11900,-54.79,20240604,5290,1.70,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N +20241126,131245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5320,-20,5,-0.37,88067270,16492,66.73,5300,5560,5300,6940,3740,5340,5340.00,0.74,0,-2674,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,449,-67.34,1.01,12,0.20,-79.00,5259.00,11900,20240604,-55.29,5290,20241125,0.57,11900,-55.29,20240604,5290,0.57,20241125,11900,-55.29,20240604,5290,0.57,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N +20241126,121253,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5340,0,3,0.00,56520100,10574,42.78,5300,5560,5300,6940,3740,5340,5345.20,0.74,0,-2807,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,450,-67.59,1.02,12,0.13,-79.00,5259.00,11900,20240604,-55.13,5290,20241125,0.95,11900,-55.13,20240604,5290,0.95,20241125,11900,-55.13,20240604,5290,0.95,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N +20241126,111257,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5350,10,2,0.19,48106960,8995,36.39,5300,5560,5300,6940,3740,5340,5348.19,0.74,0,-1579,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,451,-67.72,1.02,12,0.11,-79.00,5259.00,11900,20240604,-55.04,5290,20241125,1.13,11900,-55.04,20240604,5290,1.13,20241125,11900,-55.04,20240604,5290,1.13,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N +20241126,101307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5370,30,2,0.56,36049050,6731,27.23,5300,5560,5300,6940,3740,5340,5355.68,0.74,0,-1009,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,453,-67.97,1.02,12,0.08,-79.00,5259.00,11900,20240604,-54.87,5290,20241125,1.51,11900,-54.87,20240604,5290,1.51,20241125,11900,-54.87,20240604,5290,1.51,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N +20241126,091255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5300,-40,5,-0.75,11584690,2185,8.84,5300,5370,5300,6940,3740,5340,5301.92,0.74,0,31,5440,5390,5340,5290,5240,5415,5315,42,1600,500,3840,10,1,8433231,447,-67.09,1.01,12,0.03,-79.00,5259.00,11900,20240604,-55.46,5290,20241125,0.19,11900,-55.46,20240604,5290,0.19,20241125,11900,-55.46,20240604,5290,0.19,20241125,3.13,N,327260,500,42 억,,62387,N,N,0,N,00,N 20241125,161221,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5340,0,3,0.00,131771730,24715,43.09,5290,5390,5290,6940,3740,5340,5331.63,0.70,0,3063,5740,5540,5420,5220,5100,5480,5160,42,1600,500,3840,10,1,8433231,450,-67.59,1.02,12,0.29,-79.00,5259.00,11900,20240604,-55.13,5290,20241125,0.95,11900,-55.13,20240604,5290,0.95,20241125,11900,-55.13,20240604,5290,0.95,20241125,3.19,N,327260,500,42 억,,59324,N,N,0,N,00,N 20241125,151246,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5350,10,2,0.19,123724200,23209,40.46,5290,5390,5290,6940,3740,5340,5330.87,0.70,0,3254,5740,5540,5420,5220,5100,5480,5160,42,1600,500,3840,10,1,8433231,451,-67.72,1.02,12,0.28,-79.00,5259.00,11900,20240604,-55.04,5290,20241125,1.13,11900,-55.04,20240604,5290,1.13,20241125,11900,-55.04,20240604,5290,1.13,20241125,3.19,N,327260,500,42 억,,59324,N,N,0,N,00,N 20241125,141242,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5330,-10,5,-0.19,87026090,16301,28.42,5290,5390,5290,6940,3740,5340,5338.70,0.70,0,2519,5740,5540,5420,5220,5100,5480,5160,42,1600,500,3840,10,1,8433231,449,-67.47,1.01,12,0.19,-79.00,5259.00,11900,20240604,-55.21,5290,20241125,0.76,11900,-55.21,20240604,5290,0.76,20241125,11900,-55.21,20240604,5290,0.76,20241125,3.19,N,327260,500,42 억,,59324,N,N,0,N,00,N diff --git a/327610/price/prices-20241101.csv b/327610/price/prices-20241101.csv index 5224150066cc..0e5a79bd7b0a 100644 --- a/327610/price/prices-20241101.csv +++ b/327610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161236,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,3299800,611,6.32,6440,6440,5350,6440,4760,5600,5400.65,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,472,-23.39,-6.06,12,0.01,-239.00,-922.00,10870,20240205,-48.57,4600,20240105,21.52,10870,-48.57,20240205,4600,21.52,20240105,10870,-48.57,20240205,4600,21.52,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241126,151250,57,100.00,KONEX,,,N,N,N,N, ,N,5640,40,2,0.71,3294210,610,6.31,6440,6440,5350,6440,4760,5600,5400.34,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,476,-23.60,-6.12,12,0.01,-239.00,-922.00,10870,20240205,-48.11,4600,20240105,22.61,10870,-48.11,20240205,4600,22.61,20240105,10870,-48.11,20240205,4600,22.61,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241126,141252,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-250,5,-4.46,3288570,609,6.30,6440,6440,5350,6440,4760,5600,5399.95,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,452,-22.38,-5.80,12,0.01,-239.00,-922.00,10870,20240205,-50.78,4600,20240105,16.30,10870,-50.78,20240205,4600,16.30,20240105,10870,-50.78,20240205,4600,16.30,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241126,131245,57,100.00,KONEX,,,N,N,N,N, ,N,5640,40,2,0.71,2217130,409,4.23,6440,6440,5410,6440,4760,5600,5420.86,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,476,-23.60,-6.12,12,0.00,-239.00,-922.00,10870,20240205,-48.11,4600,20240105,22.61,10870,-48.11,20240205,4600,22.61,20240105,10870,-48.11,20240205,4600,22.61,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241126,121254,57,100.00,KONEX,,,N,N,N,N, ,N,5640,40,2,0.71,46010,8,0.08,6440,6440,5640,6440,4760,5600,5751.25,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,476,-23.60,-6.12,12,0.00,-239.00,-922.00,10870,20240205,-48.11,4600,20240105,22.61,10870,-48.11,20240205,4600,22.61,20240105,10870,-48.11,20240205,4600,22.61,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241126,111257,57,100.00,KONEX,,,N,N,N,N, ,N,5680,80,2,1.43,17810,3,0.03,6440,6440,5680,6440,4760,5600,5936.67,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,479,-23.77,-6.16,12,0.00,-239.00,-922.00,10870,20240205,-47.75,4600,20240105,23.48,10870,-47.75,20240205,4600,23.48,20240105,10870,-47.75,20240205,4600,23.48,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241126,101307,57,100.00,KONEX,,,N,N,N,N, ,N,6440,840,1,15.00,6440,1,0.01,6440,6440,6440,6440,4760,5600,6440.00,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,544,-26.95,-6.98,12,0.00,-239.00,-922.00,10870,20240205,-40.75,4600,20240105,40.00,10870,-40.75,20240205,4600,40.00,20240105,10870,-40.75,20240205,4600,40.00,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241126,091255,57,100.00,KONEX,,,N,N,N,N, ,N,6440,840,1,15.00,6440,1,0.01,6440,6440,6440,6440,4760,5600,6440.00,0.44,0,0,7266,6432,5816,4982,4366,6125,4675,42,840,500,3470,10,1,8441715,544,-26.95,-6.98,12,0.00,-239.00,-922.00,10870,20240205,-40.75,4600,20240105,40.00,10870,-40.75,20240205,4600,40.00,20240105,10870,-40.75,20240205,4600,40.00,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241125,161221,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-200,5,-3.45,52221870,9662,2373.96,6650,6650,5200,6670,4930,5800,5404.87,0.44,0,0,6000,5900,5700,5600,5400,5950,5650,42,870,500,3590,10,1,8441715,473,-23.43,-6.07,12,0.11,-239.00,-922.00,10870,20240205,-48.48,4600,20240105,21.74,10870,-48.48,20240205,4600,21.74,20240105,10870,-48.48,20240205,4600,21.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241125,151247,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-500,5,-8.62,29632870,5559,1365.85,6650,6650,5200,6670,4930,5800,5330.61,0.44,0,0,6000,5900,5700,5600,5400,5950,5650,42,870,500,3590,10,1,8441715,447,-22.18,-5.75,12,0.07,-239.00,-922.00,10870,20240205,-51.24,4600,20240105,15.22,10870,-51.24,20240205,4600,15.22,20240105,10870,-51.24,20240205,4600,15.22,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241125,141243,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-400,5,-6.90,21935750,4087,1004.18,6650,6650,5200,6670,4930,5800,5367.20,0.44,0,0,6000,5900,5700,5600,5400,5950,5650,42,870,500,3590,10,1,8441715,456,-22.59,-5.86,12,0.05,-239.00,-922.00,10870,20240205,-50.32,4600,20240105,17.39,10870,-50.32,20240205,4600,17.39,20240105,10870,-50.32,20240205,4600,17.39,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20241101.csv b/328130/price/prices-20241101.csv index 4b3b9067413e..b62a6f02fe86 100644 --- a/328130/price/prices-20241101.csv +++ b/328130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161236,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,69500,2000,2,2.96,343705932900,5044303,77.58,67700,70900,64700,87700,47300,67500,68135.94,10.00,0,-93546,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,20115,-47.60,8.48,12,17.43,-1460.00,8191.00,100500,20231129,-30.85,31000,20240805,124.19,82800,-16.06,20240102,31000,124.19,20240805,100500,-30.85,20231129,31000,124.19,20240805,2.44,N,328130,500,144 억,,2893269,N,N,2288,N,00,N +20241126,151250,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,70000,2500,2,3.70,331227174300,4865105,74.83,67700,70900,64700,87700,47300,67500,68082.40,10.00,0,-80751,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,20260,-47.95,8.55,12,16.81,-1460.00,8191.00,100500,20231129,-30.35,31000,20240805,125.81,82800,-15.46,20240102,31000,125.81,20240805,100500,-30.35,20231129,31000,125.81,20240805,2.44,N,328130,500,144 억,,2893269,N,N,642,N,00,N +20241126,141252,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68700,1200,2,1.78,269205273400,3977472,61.17,67700,69700,64700,87700,47300,67500,67682.57,10.00,0,-81386,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,19884,-47.05,8.39,12,13.74,-1460.00,8191.00,100500,20231129,-31.64,31000,20240805,121.61,82800,-17.03,20240102,31000,121.61,20240805,100500,-31.64,20231129,31000,121.61,20240805,2.44,N,328130,500,144 억,,2893269,N,N,642,N,00,N +20241126,131246,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68200,700,2,1.04,246240129700,3640044,55.98,67700,69700,64700,87700,47300,67500,67647.63,10.00,0,-113027,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,19739,-46.71,8.33,12,12.58,-1460.00,8191.00,100500,20231129,-32.14,31000,20240805,120.00,82800,-17.63,20240102,31000,120.00,20240805,100500,-32.14,20231129,31000,120.00,20240805,2.44,N,328130,500,144 억,,2893269,N,N,642,N,00,N +20241126,121254,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68500,1000,2,1.48,217566431500,3223256,49.57,67700,69500,64700,87700,47300,67500,67498.96,10.00,0,-124482,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,19826,-46.92,8.36,12,11.14,-1460.00,8191.00,100500,20231129,-31.84,31000,20240805,120.97,82800,-17.27,20240102,31000,120.97,20240805,100500,-31.84,20231129,31000,120.97,20240805,2.44,N,328130,500,144 억,,2893269,N,N,642,N,00,N +20241126,111257,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68700,1200,2,1.78,197291581500,2927268,45.02,67700,69500,64700,87700,47300,67500,67397.80,10.00,0,-120588,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,19884,-47.05,8.39,12,10.11,-1460.00,8191.00,100500,20231129,-31.64,31000,20240805,121.61,82800,-17.03,20240102,31000,121.61,20240805,100500,-31.64,20231129,31000,121.61,20240805,2.44,N,328130,500,144 억,,2893269,N,N,642,N,00,N +20241126,101308,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67400,-100,5,-0.15,164553806800,2446465,37.63,67700,69500,64700,87700,47300,67500,67261.73,10.00,0,-161371,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,19508,-46.16,8.23,12,8.45,-1460.00,8191.00,100500,20231129,-32.94,31000,20240805,117.42,82800,-18.60,20240102,31000,117.42,20240805,100500,-32.94,20231129,31000,117.42,20240805,2.44,N,328130,500,144 억,,2893269,N,N,642,N,00,N +20241126,091255,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,66400,-1100,5,-1.63,41928667600,631380,9.71,67700,67800,65000,87700,47300,67500,66405.48,10.00,0,-60917,75366,71432,63866,59932,52366,73400,61900,145,20200,500,47250,100,1,28942900,19218,-45.48,8.11,12,2.18,-1460.00,8191.00,100500,20231129,-33.93,31000,20240805,114.19,82800,-19.81,20240102,31000,114.19,20240805,100500,-33.93,20231129,31000,114.19,20240805,2.44,N,328130,500,144 억,,2893269,N,N,642,N,00,N 20241125,161221,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67500,12500,2,22.73,398343602400,6398121,251.85,57500,67800,56300,71500,38500,55000,62219.47,10.24,0,-44809,60933,57966,55233,52266,49533,56600,50900,145,16500,500,38500,100,1,28942900,19536,-46.23,8.24,12,22.11,-1460.00,8191.00,100500,20231129,-32.84,31000,20240805,117.74,82800,-18.48,20240102,31000,117.74,20240805,100500,-32.84,20231129,31000,117.74,20240805,2.49,N,328130,500,144 억,,2962663,N,N,642,N,00,N 20241125,151247,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,66200,11200,2,20.36,359760629100,5822631,229.20,57500,66700,56300,71500,38500,55000,61786.61,10.24,0,-60162,60933,57966,55233,52266,49533,56600,50900,145,16500,500,38500,100,1,28942900,19160,-45.34,8.08,12,20.12,-1460.00,8191.00,100500,20231129,-34.13,31000,20240805,113.55,82800,-20.05,20240102,31000,113.55,20240805,100500,-34.13,20231129,31000,113.55,20240805,2.49,N,328130,500,144 억,,2962663,N,N,1017,N,00,N 20241125,141243,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,62100,7100,2,12.91,265349210200,4370292,172.03,57500,64000,56300,71500,38500,55000,60716.59,10.24,0,-41175,60933,57966,55233,52266,49533,56600,50900,145,16500,500,38500,100,1,28942900,17974,-42.53,7.58,12,15.10,-1460.00,8191.00,100500,20231129,-38.21,31000,20240805,100.32,82800,-25.00,20240102,31000,100.32,20240805,100500,-38.21,20231129,31000,100.32,20240805,2.49,N,328130,500,144 억,,2962663,N,N,1017,N,00,N diff --git a/328380/price/prices-20241101.csv b/328380/price/prices-20241101.csv index 286e0bb259e6..9dfa3cb147d2 100644 --- a/328380/price/prices-20241101.csv +++ b/328380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,904,-4,5,-0.44,73599337,81977,143.32,908,910,890,1180,636,908,897.80,0.59,0,-3861,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,310,41.09,1.35,12,0.24,22.00,670.00,1723,20240104,-47.53,805,20241115,12.30,1723,-47.53,20240104,805,12.30,20241115,1723,-47.53,20240104,805,12.30,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N +20241126,151250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,903,-5,5,-0.55,72922205,81228,142.01,908,910,890,1180,636,908,897.74,0.59,0,-3212,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,309,41.05,1.35,12,0.24,22.00,670.00,1723,20240104,-47.59,805,20241115,12.17,1723,-47.59,20240104,805,12.17,20241115,1723,-47.59,20240104,805,12.17,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N +20241126,141252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,893,-15,5,-1.65,66544079,74078,129.51,908,910,890,1180,636,908,898.29,0.59,0,-3376,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,306,40.59,1.33,12,0.22,22.00,670.00,1723,20240104,-48.17,805,20241115,10.93,1723,-48.17,20240104,805,10.93,20241115,1723,-48.17,20240104,805,10.93,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N +20241126,131246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,891,-17,5,-1.87,57562211,64015,111.91,908,910,891,1180,636,908,899.19,0.59,0,-4966,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,305,40.50,1.33,12,0.19,22.00,670.00,1723,20240104,-48.29,805,20241115,10.68,1723,-48.29,20240104,805,10.68,20241115,1723,-48.29,20240104,805,10.68,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N +20241126,121254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,898,-10,5,-1.10,45637996,50694,88.63,908,910,896,1180,636,908,900.26,0.59,0,-4906,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,308,40.82,1.34,12,0.15,22.00,670.00,1723,20240104,-47.88,805,20241115,11.55,1723,-47.88,20240104,805,11.55,20241115,1723,-47.88,20240104,805,11.55,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N +20241126,111258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,900,-8,5,-0.88,35114633,38983,68.15,908,910,896,1180,636,908,900.76,0.59,0,-5285,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,308,40.91,1.34,12,0.11,22.00,670.00,1723,20240104,-47.77,805,20241115,11.80,1723,-47.77,20240104,805,11.80,20241115,1723,-47.77,20240104,805,11.80,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N +20241126,101308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,898,-10,5,-1.10,23213945,25763,45.04,908,910,896,1180,636,908,901.04,0.59,0,-6013,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,308,40.82,1.34,12,0.08,22.00,670.00,1723,20240104,-47.88,805,20241115,11.55,1723,-47.88,20240104,805,11.55,20241115,1723,-47.88,20240104,805,11.55,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N +20241126,091256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,896,-12,5,-1.32,7144657,7908,13.83,908,910,896,1180,636,908,903.44,0.59,0,-5000,927,917,905,895,883,911,889,34,272,100,560,1,1,34262778,307,40.73,1.34,12,0.02,22.00,670.00,1723,20240104,-48.00,805,20241115,11.30,1723,-48.00,20240104,805,11.30,20241115,1723,-48.00,20240104,805,11.30,20241115,1.15,N,328380,100,34 억,,203369,N,N,0,N,00,N 20241125,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,908,16,2,1.79,51467786,57011,105.11,915,915,893,1159,625,892,902.77,0.56,0,11110,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,311,41.27,1.36,12,0.17,22.00,670.00,1723,20240104,-47.30,805,20241115,12.80,1723,-47.30,20240104,805,12.80,20241115,1723,-47.30,20240104,805,12.80,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N 20241125,151247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,904,12,2,1.35,46753177,51802,95.50,915,915,893,1159,625,892,902.54,0.56,0,11058,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,310,41.09,1.35,12,0.15,22.00,670.00,1723,20240104,-47.53,805,20241115,12.30,1723,-47.53,20240104,805,12.30,20241115,1723,-47.53,20240104,805,12.30,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N 20241125,141243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,903,11,2,1.23,39395063,43679,80.53,915,915,893,1159,625,892,901.92,0.56,0,10954,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,309,41.05,1.35,12,0.13,22.00,670.00,1723,20240104,-47.59,805,20241115,12.17,1723,-47.59,20240104,805,12.17,20241115,1723,-47.59,20240104,805,12.17,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N diff --git a/329180/price/prices-20241101.csv b/329180/price/prices-20241101.csv index 094c73087f61..593b192c2050 100644 --- a/329180/price/prices-20241101.csv +++ b/329180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161237,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-13500,5,-5.58,77061514500,331564,106.10,239500,239500,228000,314500,169500,242000,232417.55,10.72,0,-48438,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,202847,821.94,3.90,12,0.37,278.00,58660.00,244500,20241125,-6.54,107900,20240214,111.77,244500,-6.54,20241125,107900,111.77,20240214,244500,-6.54,20241125,107900,111.77,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1036,N,00,N +20241126,151251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-13500,5,-5.58,71587607500,307631,98.44,239500,239500,228000,314500,169500,242000,232699.65,10.72,0,-50814,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,202847,821.94,3.90,12,0.35,278.00,58660.00,244500,20241125,-6.54,107900,20240214,111.77,244500,-6.54,20241125,107900,111.77,20240214,244500,-6.54,20241125,107900,111.77,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N +20241126,141253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,-12500,5,-5.17,59784938000,256260,82.00,239500,239500,228000,314500,169500,242000,233290.73,10.72,0,-43467,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,203734,825.54,3.91,12,0.29,278.00,58660.00,244500,20241125,-6.13,107900,20240214,112.70,244500,-6.13,20241125,107900,112.70,20240214,244500,-6.13,20241125,107900,112.70,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N +20241126,131246,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,-9000,5,-3.72,43812372500,186810,59.78,239500,239500,230000,314500,169500,242000,234520.53,10.72,0,-35086,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,206841,838.13,3.97,12,0.21,278.00,58660.00,244500,20241125,-4.70,107900,20240214,115.94,244500,-4.70,20241125,107900,115.94,20240214,244500,-4.70,20241125,107900,115.94,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N +20241126,121254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234500,-7500,5,-3.10,39937227500,170240,54.48,239500,239500,230000,314500,169500,242000,234584.40,10.72,0,-34243,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,208173,843.53,4.00,12,0.19,278.00,58660.00,244500,20241125,-4.09,107900,20240214,117.33,244500,-4.09,20241125,107900,117.33,20240214,244500,-4.09,20241125,107900,117.33,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N +20241126,111258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234000,-8000,5,-3.31,36607975000,156018,49.92,239500,239500,230000,314500,169500,242000,234629.37,10.72,0,-33425,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,207729,841.73,3.99,12,0.18,278.00,58660.00,244500,20241125,-4.29,107900,20240214,116.87,244500,-4.29,20241125,107900,116.87,20240214,244500,-4.29,20241125,107900,116.87,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N +20241126,101308,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236000,-6000,5,-2.48,28614672000,122158,39.09,239500,239500,230000,314500,169500,242000,234229.58,10.72,0,-27433,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,209505,848.92,4.02,12,0.14,278.00,58660.00,244500,20241125,-3.48,107900,20240214,118.72,244500,-3.48,20241125,107900,118.72,20240214,244500,-3.48,20241125,107900,118.72,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N +20241126,091256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236000,-6000,5,-2.48,9802846000,41638,13.32,239500,239500,232000,314500,169500,242000,235396.50,10.72,0,-10273,250000,246000,240500,236500,231000,248000,238500,4439,72500,5000,183920,500,1,88773116,209505,848.92,4.02,12,0.05,278.00,58660.00,244500,20241125,-3.48,107900,20240214,118.72,244500,-3.48,20241125,107900,118.72,20240214,244500,-3.48,20241125,107900,118.72,20240214,0.25,N,329180,5000,4438 억,,9519676,N,N,1090,N,00,N 20241125,161222,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,242000,5000,2,2.11,74257514500,310686,83.43,240000,244500,235000,308000,166000,237000,238981.77,10.73,0,-2935,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,214831,870.50,4.13,12,0.35,278.00,58660.00,244500,20241125,-1.02,107900,20240214,124.28,244500,-1.02,20241125,107900,124.28,20240214,244500,-1.02,20241125,107900,124.28,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1090,N,00,N 20241125,151247,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239500,2500,2,1.05,62796555500,263235,70.69,240000,244500,235000,308000,166000,237000,238557.31,10.73,0,-20221,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,212612,861.51,4.08,12,0.30,278.00,58660.00,244500,20241125,-2.04,107900,20240214,121.96,244500,-2.04,20241125,107900,121.96,20240214,244500,-2.04,20241125,107900,121.96,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N 20241125,141243,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,236500,-500,5,-0.21,55721684500,233520,62.71,240000,244500,235000,308000,166000,237000,238616.67,10.73,0,-26841,252000,244500,232500,225000,213000,248250,228750,4439,71000,5000,180120,500,1,88773116,209948,850.72,4.03,12,0.26,278.00,58660.00,244500,20241125,-3.27,107900,20240214,119.18,244500,-3.27,20241125,107900,119.18,20240214,244500,-3.27,20241125,107900,119.18,20240214,0.24,N,329180,5000,4438 억,,9523482,N,N,1127,N,00,N diff --git a/330350/price/prices-20241101.csv b/330350/price/prices-20241101.csv index c16a19f502d6..0c91b695847d 100644 --- a/330350/price/prices-20241101.csv +++ b/330350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,0,3,0.00,170027150,25638,108.76,6620,6740,6590,8710,4690,6700,6631.84,0.43,0,6463,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,885,11.11,0.98,12,0.19,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N +20241126,151251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-40,5,-0.60,160720890,24249,102.86,6620,6740,6590,8710,4690,6700,6627.94,0.43,0,6440,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,879,11.04,0.97,12,0.18,603.00,6841.00,13680,20231207,-51.32,6090,20241115,9.36,10230,-34.90,20240320,6090,9.36,20241115,13680,-51.32,20231207,6090,9.36,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N +20241126,141253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-80,5,-1.19,105355520,15880,67.36,6620,6740,6590,8710,4690,6700,6634.48,0.43,0,2929,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,874,10.98,0.97,12,0.12,603.00,6841.00,13680,20231207,-51.61,6090,20241115,8.70,10230,-35.29,20240320,6090,8.70,20241115,13680,-51.61,20231207,6090,8.70,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N +20241126,131247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-90,5,-1.34,86271060,12992,55.11,6620,6740,6590,8710,4690,6700,6640.32,0.43,0,2683,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,873,10.96,0.97,12,0.10,603.00,6841.00,13680,20231207,-51.68,6090,20241115,8.54,10230,-35.39,20240320,6090,8.54,20241115,13680,-51.68,20231207,6090,8.54,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N +20241126,121255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-50,5,-0.75,78349330,11794,50.03,6620,6740,6590,8710,4690,6700,6643.15,0.43,0,1669,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,878,11.03,0.97,12,0.09,603.00,6841.00,13680,20231207,-51.39,6090,20241115,9.20,10230,-35.00,20240320,6090,9.20,20241115,13680,-51.39,20231207,6090,9.20,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N +20241126,111258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-60,5,-0.90,75064370,11300,47.93,6620,6740,6590,8710,4690,6700,6642.86,0.43,0,1575,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,877,11.01,0.97,12,0.09,603.00,6841.00,13680,20231207,-51.46,6090,20241115,9.03,10230,-35.09,20240320,6090,9.03,20241115,13680,-51.46,20231207,6090,9.03,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N +20241126,101309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,0,3,0.00,30326670,4564,19.36,6620,6740,6620,8710,4690,6700,6644.76,0.43,0,316,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,885,11.11,0.98,12,0.03,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N +20241126,091256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,0,3,0.00,21659000,3269,13.87,6620,6700,6620,8710,4690,6700,6625.57,0.43,0,243,7020,6860,6630,6470,6240,6745,6355,26,2010,200,4280,10,1,13202139,885,11.11,0.98,12,0.02,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.36,N,330350,200,26 억,,57267,N,N,0,N,00,N 20241125,161222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-50,5,-0.74,157160610,23565,129.72,6750,6790,6400,8770,4730,6750,6669.24,0.40,0,3925,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,885,11.11,0.98,12,0.18,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N 20241125,151248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-50,5,-0.74,142567270,21386,117.73,6750,6790,6400,8770,4730,6750,6666.38,0.40,0,4211,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,885,11.11,0.98,12,0.16,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N 20241125,141244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-70,5,-1.04,125922910,18891,103.99,6750,6790,6400,8770,4730,6750,6665.76,0.40,0,4430,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,882,11.08,0.98,12,0.14,603.00,6841.00,13680,20231207,-51.17,6090,20241115,9.69,10230,-34.70,20240320,6090,9.69,20241115,13680,-51.17,20231207,6090,9.69,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N diff --git a/330590/price/prices-20241101.csv b/330590/price/prices-20241101.csv index 6dfc4bc9009d..8b8442bccaac 100644 --- a/330590/price/prices-20241101.csv +++ b/330590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3130,-140,5,-4.28,2563433215,812123,146.96,3260,3260,3120,4250,2290,3270,3156.54,7.95,0,-302868,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9045,0.00,0.00,12,0.28,0.00,0.00,4043,20240816,-22.58,2976,20240122,5.17,4043,-22.58,20240816,2976,5.17,20240122,4055,-22.81,20240816,2985,4.86,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,18,N,00,N +20241126,151251,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3125,-145,5,-4.43,2229474000,705413,127.65,3260,3260,3120,4250,2290,3270,3160.52,7.95,0,-285751,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9030,0.00,0.00,12,0.24,0.00,0.00,4043,20240816,-22.71,2976,20240122,5.01,4043,-22.71,20240816,2976,5.01,20240122,4055,-22.93,20240816,2985,4.69,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,1968,N,00,N +20241126,141253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3145,-125,5,-3.82,1620105255,511038,92.48,3260,3260,3135,4250,2290,3270,3170.22,7.95,0,-242118,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9088,0.00,0.00,12,0.18,0.00,0.00,4043,20240816,-22.21,2976,20240122,5.68,4043,-22.21,20240816,2976,5.68,20240122,4055,-22.44,20240816,2985,5.36,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,1968,N,00,N +20241126,131247,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3155,-115,5,-3.52,1494584000,471178,85.26,3260,3260,3135,4250,2290,3270,3172.02,7.95,0,-210796,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9117,0.00,0.00,12,0.16,0.00,0.00,4043,20240816,-21.96,2976,20240122,6.01,4043,-21.96,20240816,2976,6.01,20240122,4055,-22.19,20240816,2985,5.70,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,1968,N,00,N +20241126,121255,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3150,-120,5,-3.67,1300009735,409392,74.08,3260,3260,3135,4250,2290,3270,3175.46,7.95,0,-168136,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9103,0.00,0.00,12,0.14,0.00,0.00,4043,20240816,-22.09,2976,20240122,5.85,4043,-22.09,20240816,2976,5.85,20240122,4055,-22.32,20240816,2985,5.53,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,1968,N,00,N +20241126,111259,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3150,-120,5,-3.67,1109952200,349031,63.16,3260,3260,3135,4250,2290,3270,3180.10,7.95,0,-139799,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9103,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-22.09,2976,20240122,5.85,4043,-22.09,20240816,2976,5.85,20240122,4055,-22.32,20240816,2985,5.53,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,1968,N,00,N +20241126,101309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3170,-100,5,-3.06,717668515,224576,40.64,3260,3260,3150,4250,2290,3270,3195.66,7.95,0,-105130,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9160,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-21.59,2976,20240122,6.52,4043,-21.59,20240816,2976,6.52,20240122,4055,-21.82,20240816,2985,6.20,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,1968,N,00,N +20241126,091257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3225,-45,5,-1.38,137920855,42614,7.71,3260,3260,3210,4250,2290,3270,3236.52,7.95,0,-6686,3340,3305,3285,3250,3230,3295,3240,1445,980,500,2480,5,1,288968884,9319,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-20.23,2976,20240122,8.37,4043,-20.23,20240816,2976,8.37,20240122,4055,-20.47,20240816,2985,8.04,20240122,0.01,N,330590,500,1444 억,,22984742,N,N,1968,N,00,N 20241125,161223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3270,-50,5,-1.51,1815484210,552584,129.08,3295,3320,3265,4315,2325,3320,3285.45,7.96,0,55741,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9449,0.00,0.00,12,0.19,0.00,0.00,4043,20240816,-19.12,2976,20240122,9.88,4043,-19.12,20240816,2976,9.88,20240122,4055,-19.36,20240816,2985,9.55,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,1968,N,00,N 20241125,151248,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3295,-25,5,-0.75,1147448070,348323,81.37,3295,3320,3265,4315,2325,3320,3294.21,7.96,0,75353,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9522,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-18.50,2976,20240122,10.72,4043,-18.50,20240816,2976,10.72,20240122,4055,-18.74,20240816,2985,10.39,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N 20241125,141244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3300,-20,5,-0.60,876353845,266176,62.18,3295,3320,3265,4315,2325,3320,3292.38,7.96,0,60086,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9536,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-18.38,2976,20240122,10.89,4043,-18.38,20240816,2976,10.89,20240122,4055,-18.62,20240816,2985,10.55,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N diff --git a/330730/price/prices-20241101.csv b/330730/price/prices-20241101.csv index 94528e271487..3a38457f10f3 100644 --- a/330730/price/prices-20241101.csv +++ b/330730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,5,2,0.13,111223925,28212,56.68,3960,3960,3920,5120,2765,3945,3942.43,1.48,0,9897,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,717,11.55,0.77,12,0.16,342.00,5113.00,7200,20240104,-45.14,3145,20240805,25.60,7200,-45.14,20240104,3145,25.60,20240805,7200,-45.14,20240104,3145,25.60,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N +20241126,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,5,2,0.13,104485155,26506,53.25,3960,3960,3920,5120,2765,3945,3941.94,1.48,0,9869,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,717,11.55,0.77,12,0.15,342.00,5113.00,7200,20240104,-45.14,3145,20240805,25.60,7200,-45.14,20240104,3145,25.60,20240805,7200,-45.14,20240104,3145,25.60,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N +20241126,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3935,-10,5,-0.25,98168940,24906,50.04,3960,3960,3920,5120,2765,3945,3941.58,1.48,0,8930,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,714,11.51,0.77,12,0.14,342.00,5113.00,7200,20240104,-45.35,3145,20240805,25.12,7200,-45.35,20240104,3145,25.12,20240805,7200,-45.35,20240104,3145,25.12,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N +20241126,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-5,5,-0.13,91986110,23335,46.88,3960,3960,3920,5120,2765,3945,3941.98,1.48,0,8773,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,715,11.52,0.77,12,0.13,342.00,5113.00,7200,20240104,-45.28,3145,20240805,25.28,7200,-45.28,20240104,3145,25.28,20240805,7200,-45.28,20240104,3145,25.28,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N +20241126,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,0,3,0.00,62542880,15867,31.88,3960,3960,3920,5120,2765,3945,3941.70,1.48,0,4558,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,716,11.54,0.77,12,0.09,342.00,5113.00,7200,20240104,-45.21,3145,20240805,25.44,7200,-45.21,20240104,3145,25.44,20240805,7200,-45.21,20240104,3145,25.44,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N +20241126,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,0,3,0.00,54119930,13731,27.59,3960,3960,3920,5120,2765,3945,3941.44,1.48,0,4128,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,716,11.54,0.77,12,0.08,342.00,5113.00,7200,20240104,-45.21,3145,20240805,25.44,7200,-45.21,20240104,3145,25.44,20240805,7200,-45.21,20240104,3145,25.44,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N +20241126,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-5,5,-0.13,25880925,6563,13.18,3960,3960,3920,5120,2765,3945,3943.46,1.48,0,639,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,715,11.52,0.77,12,0.04,342.00,5113.00,7200,20240104,-45.28,3145,20240805,25.28,7200,-45.28,20240104,3145,25.28,20240805,7200,-45.28,20240104,3145,25.28,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N +20241126,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-5,5,-0.13,6921680,1755,3.53,3960,3960,3920,5120,2765,3945,3943.98,1.48,0,-1673,4001,3972,3941,3912,3881,3987,3927,91,1175,500,2520,5,1,18150830,715,11.52,0.77,12,0.01,342.00,5113.00,7200,20240104,-45.28,3145,20240805,25.28,7200,-45.28,20240104,3145,25.28,20240805,7200,-45.28,20240104,3145,25.28,20240805,2.68,N,330730,500,90 억,,269399,N,N,942,N,00,N 20241125,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,35,2,0.90,195644010,49777,217.24,3910,3970,3910,5080,2740,3910,3930.32,1.44,0,7954,3940,3925,3900,3885,3860,3932,3892,91,1170,500,2500,5,1,18150830,716,11.54,0.77,12,0.27,342.00,5113.00,7200,20240104,-45.21,3145,20240805,25.44,7200,-45.21,20240104,3145,25.44,20240805,7200,-45.21,20240104,3145,25.44,20240805,2.67,N,330730,500,90 억,,261406,N,N,942,N,00,N 20241125,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,35,2,0.90,184374980,46919,204.77,3910,3970,3910,5080,2740,3910,3929.64,1.44,0,8062,3940,3925,3900,3885,3860,3932,3892,91,1170,500,2500,5,1,18150830,716,11.54,0.77,12,0.26,342.00,5113.00,7200,20240104,-45.21,3145,20240805,25.44,7200,-45.21,20240104,3145,25.44,20240805,7200,-45.21,20240104,3145,25.44,20240805,2.67,N,330730,500,90 억,,261406,N,N,0,N,00,N 20241125,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,15,2,0.38,174783205,44483,194.14,3910,3970,3910,5080,2740,3910,3929.21,1.44,0,7590,3940,3925,3900,3885,3860,3932,3892,91,1170,500,2500,5,1,18150830,712,11.48,0.77,12,0.25,342.00,5113.00,7200,20240104,-45.49,3145,20240805,24.80,7200,-45.49,20240104,3145,24.80,20240805,7200,-45.49,20240104,3145,24.80,20240805,2.67,N,330730,500,90 억,,261406,N,N,0,N,00,N diff --git a/330860/price/prices-20241101.csv b/330860/price/prices-20241101.csv index a157c08ee887..cd0c4bf50537 100644 --- a/330860/price/prices-20241101.csv +++ b/330860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161238,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10650,20,2,0.19,265322240,24978,68.51,10550,10750,10490,13810,7450,10630,10622.13,2.32,0,4364,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1298,-4.28,0.57,12,0.21,-2488.00,18528.00,46400,20240312,-77.05,10000,20241120,6.50,46400,-77.05,20240312,10000,6.50,20241120,46400,-77.05,20240312,10000,6.50,20241120,3.13,N,330860,500,60 억,,282431,N,N,220,N,00,N +20241126,151252,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10650,20,2,0.19,260050640,24483,67.15,10550,10750,10490,13810,7450,10630,10621.68,2.32,0,4300,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1298,-4.28,0.57,12,0.20,-2488.00,18528.00,46400,20240312,-77.05,10000,20241120,6.50,46400,-77.05,20240312,10000,6.50,20241120,46400,-77.05,20240312,10000,6.50,20241120,3.13,N,330860,500,60 억,,282431,N,N,111,N,00,N +20241126,141254,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10620,-10,5,-0.09,228865790,21551,59.11,10550,10750,10490,13810,7450,10630,10619.73,2.32,0,2529,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1294,-4.27,0.57,12,0.18,-2488.00,18528.00,46400,20240312,-77.11,10000,20241120,6.20,46400,-77.11,20240312,10000,6.20,20241120,46400,-77.11,20240312,10000,6.20,20241120,3.13,N,330860,500,60 억,,282431,N,N,111,N,00,N +20241126,131247,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10670,40,2,0.38,203342110,19147,52.52,10550,10750,10490,13810,7450,10630,10620.05,2.32,0,1666,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1300,-4.29,0.58,12,0.16,-2488.00,18528.00,46400,20240312,-77.00,10000,20241120,6.70,46400,-77.00,20240312,10000,6.70,20241120,46400,-77.00,20240312,10000,6.70,20241120,3.13,N,330860,500,60 억,,282431,N,N,111,N,00,N +20241126,121256,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10600,-30,5,-0.28,122322980,11531,31.63,10550,10750,10490,13810,7450,10630,10608.18,2.32,0,-998,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1292,-4.26,0.57,12,0.09,-2488.00,18528.00,46400,20240312,-77.16,10000,20241120,6.00,46400,-77.16,20240312,10000,6.00,20241120,46400,-77.16,20240312,10000,6.00,20241120,3.13,N,330860,500,60 억,,282431,N,N,111,N,00,N +20241126,111259,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10640,10,2,0.09,109384880,10316,28.30,10550,10710,10490,13810,7450,10630,10603.42,2.32,0,-595,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1296,-4.28,0.57,12,0.08,-2488.00,18528.00,46400,20240312,-77.07,10000,20241120,6.40,46400,-77.07,20240312,10000,6.40,20241120,46400,-77.07,20240312,10000,6.40,20241120,3.13,N,330860,500,60 억,,282431,N,N,111,N,00,N +20241126,101310,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10620,-10,5,-0.09,93225440,8795,24.12,10550,10710,10490,13810,7450,10630,10599.82,2.32,0,-59,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1294,-4.27,0.57,12,0.07,-2488.00,18528.00,46400,20240312,-77.11,10000,20241120,6.20,46400,-77.11,20240312,10000,6.20,20241120,46400,-77.11,20240312,10000,6.20,20241120,3.13,N,330860,500,60 억,,282431,N,N,111,N,00,N +20241126,091257,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10640,10,2,0.09,36710940,3477,9.54,10550,10660,10490,13810,7450,10630,10558.22,2.32,0,-92,11123,10876,10523,10276,9923,11000,10400,61,3180,500,6800,10,1,12184045,1296,-4.28,0.57,12,0.03,-2488.00,18528.00,46400,20240312,-77.07,10000,20241120,6.40,46400,-77.07,20240312,10000,6.40,20241120,46400,-77.07,20240312,10000,6.40,20241120,3.13,N,330860,500,60 억,,282431,N,N,111,N,00,N 20241125,161223,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10630,400,2,3.91,385669020,36373,135.14,10170,10770,10170,13290,7170,10230,10603.17,2.23,0,11231,10810,10520,10340,10050,9870,10665,10195,61,3060,500,6540,10,1,12184045,1295,-4.27,0.57,12,0.30,-2488.00,18528.00,46400,20240312,-77.09,10000,20241120,6.30,46400,-77.09,20240312,10000,6.30,20241120,46400,-77.09,20240312,10000,6.30,20241120,3.12,N,330860,500,60 억,,271409,N,N,111,N,00,N 20241125,151249,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10670,440,2,4.30,368594750,34769,129.18,10170,10770,10170,13290,7170,10230,10601.25,2.23,0,11173,10810,10520,10340,10050,9870,10665,10195,61,3060,500,6540,10,1,12184045,1300,-4.29,0.58,12,0.29,-2488.00,18528.00,46400,20240312,-77.00,10000,20241120,6.70,46400,-77.00,20240312,10000,6.70,20241120,46400,-77.00,20240312,10000,6.70,20241120,3.12,N,330860,500,60 억,,271409,N,N,44,N,00,N 20241125,141245,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10640,410,2,4.01,328976700,31051,115.37,10170,10770,10170,13290,7170,10230,10594.72,2.23,0,10681,10810,10520,10340,10050,9870,10665,10195,61,3060,500,6540,10,1,12184045,1296,-4.28,0.57,12,0.25,-2488.00,18528.00,46400,20240312,-77.07,10000,20241120,6.40,46400,-77.07,20240312,10000,6.40,20241120,46400,-77.07,20240312,10000,6.40,20241120,3.12,N,330860,500,60 억,,271409,N,N,44,N,00,N diff --git a/331380/price/prices-20241101.csv b/331380/price/prices-20241101.csv index 73a6e6fb38a3..1a223355b3ef 100644 --- a/331380/price/prices-20241101.csv +++ b/331380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-45,5,-1.79,287013195,117546,87.88,2515,2555,2320,3265,1765,2515,2441.69,0.77,0,-3695,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,561,19.00,2.07,12,0.52,130.00,1196.00,5520,20240723,-55.25,1879,20240702,31.45,5520,-55.25,20240723,1879,31.45,20240702,5520,-55.25,20240723,1879,31.45,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N +20241126,151252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,-95,5,-3.78,221310575,90455,67.62,2515,2555,2320,3265,1765,2515,2446.64,0.77,0,-335,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,550,18.62,2.02,12,0.40,130.00,1196.00,5520,20240723,-56.16,1879,20240702,28.79,5520,-56.16,20240723,1879,28.79,20240702,5520,-56.16,20240723,1879,28.79,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N +20241126,141254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2455,-60,5,-2.39,142943735,57945,43.32,2515,2555,2400,3265,1765,2515,2466.89,0.77,0,2455,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,558,18.88,2.05,12,0.25,130.00,1196.00,5520,20240723,-55.53,1879,20240702,30.65,5520,-55.53,20240723,1879,30.65,20240702,5520,-55.53,20240723,1879,30.65,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N +20241126,131248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2455,-60,5,-2.39,137696240,55799,41.71,2515,2555,2400,3265,1765,2515,2467.72,0.77,0,3720,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,558,18.88,2.05,12,0.25,130.00,1196.00,5520,20240723,-55.53,1879,20240702,30.65,5520,-55.53,20240723,1879,30.65,20240702,5520,-55.53,20240723,1879,30.65,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N +20241126,121256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2495,-20,5,-0.80,99583815,40284,30.12,2515,2555,2400,3265,1765,2515,2472.04,0.77,0,4724,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,567,19.19,2.09,12,0.18,130.00,1196.00,5520,20240723,-54.80,1879,20240702,32.78,5520,-54.80,20240723,1879,32.78,20240702,5520,-54.80,20240723,1879,32.78,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N +20241126,111259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,-15,5,-0.60,90010965,36414,27.22,2515,2555,2400,3265,1765,2515,2471.88,0.77,0,5479,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,568,19.23,2.09,12,0.16,130.00,1196.00,5520,20240723,-54.71,1879,20240702,33.05,5520,-54.71,20240723,1879,33.05,20240702,5520,-54.71,20240723,1879,33.05,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N +20241126,101310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-30,5,-1.19,75545210,30574,22.86,2515,2555,2400,3265,1765,2515,2470.90,0.77,0,7998,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,565,19.12,2.08,12,0.13,130.00,1196.00,5520,20240723,-54.98,1879,20240702,32.25,5520,-54.98,20240723,1879,32.25,20240702,5520,-54.98,20240723,1879,32.25,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N +20241126,091258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,-40,5,-1.59,16345165,6595,4.93,2515,2555,2400,3265,1765,2515,2478.42,0.77,0,-2568,2658,2586,2458,2386,2258,2622,2422,23,750,100,1810,5,1,22725452,562,19.04,2.07,12,0.03,130.00,1196.00,5520,20240723,-55.16,1879,20240702,31.72,5520,-55.16,20240723,1879,31.72,20240702,5520,-55.16,20240723,1879,31.72,20240702,2.76,N,331380,100,22 억,,175123,N,N,0,N,00,N 20241125,161223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2515,80,2,3.29,323328100,133653,202.48,2375,2530,2330,3165,1705,2435,2419.16,0.51,0,60118,2538,2486,2448,2396,2358,2512,2422,23,730,100,1750,5,1,22725452,572,19.35,2.10,12,0.59,130.00,1196.00,5520,20240723,-54.44,1879,20240702,33.85,5520,-54.44,20240723,1879,33.85,20240702,5520,-54.44,20240723,1879,33.85,20240702,2.78,N,331380,100,22 억,,115005,N,N,0,N,00,N 20241125,151249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2490,55,2,2.26,315419025,130505,197.71,2375,2530,2330,3165,1705,2435,2416.91,0.51,0,61017,2538,2486,2448,2396,2358,2512,2422,23,730,100,1750,5,1,22725452,566,19.15,2.08,12,0.57,130.00,1196.00,5520,20240723,-54.89,1879,20240702,32.52,5520,-54.89,20240723,1879,32.52,20240702,5520,-54.89,20240723,1879,32.52,20240702,2.78,N,331380,100,22 억,,115005,N,N,0,N,00,N 20241125,141245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,70,2,2.87,260859170,108361,164.17,2375,2530,2330,3165,1705,2435,2407.32,0.51,0,61691,2538,2486,2448,2396,2358,2512,2422,23,730,100,1750,5,1,22725452,569,19.27,2.09,12,0.48,130.00,1196.00,5520,20240723,-54.62,1879,20240702,33.32,5520,-54.62,20240723,1879,33.32,20240702,5520,-54.62,20240723,1879,33.32,20240702,2.78,N,331380,100,22 억,,115005,N,N,0,N,00,N diff --git a/331520/price/prices-20241101.csv b/331520/price/prices-20241101.csv index 4de5cd913db2..557ac3309f77 100644 --- a/331520/price/prices-20241101.csv +++ b/331520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,633,2,2,0.32,23964975,38123,40.57,631,635,620,820,442,631,628.62,3.52,0,-6281,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,322,35.17,1.10,12,0.07,18.00,575.00,1196,20231128,-47.07,605,20241121,4.63,1149,-44.91,20240110,605,4.63,20241121,1196,-47.07,20231128,605,4.63,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N +20241126,151252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,633,2,2,0.32,22276970,35456,37.73,631,635,620,820,442,631,628.30,3.52,0,-6210,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,322,35.17,1.10,12,0.07,18.00,575.00,1196,20231128,-47.07,605,20241121,4.63,1149,-44.91,20240110,605,4.63,20241121,1196,-47.07,20231128,605,4.63,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N +20241126,141254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,0,3,0.00,17638441,28068,29.87,631,635,620,820,442,631,628.42,3.52,0,-5882,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,321,35.06,1.10,12,0.06,18.00,575.00,1196,20231128,-47.24,605,20241121,4.30,1149,-45.08,20240110,605,4.30,20241121,1196,-47.24,20231128,605,4.30,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N +20241126,131248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,630,-1,5,-0.16,17493285,27837,29.62,631,635,620,820,442,631,628.42,3.52,0,-5882,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,320,35.00,1.10,12,0.05,18.00,575.00,1196,20231128,-47.32,605,20241121,4.13,1149,-45.17,20240110,605,4.13,20241121,1196,-47.32,20231128,605,4.13,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N +20241126,121256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,632,1,2,0.16,14181652,22584,24.03,631,635,620,820,442,631,627.95,3.52,0,-4086,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,321,35.11,1.10,12,0.04,18.00,575.00,1196,20231128,-47.16,605,20241121,4.46,1149,-45.00,20240110,605,4.46,20241121,1196,-47.16,20231128,605,4.46,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N +20241126,111300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,0,3,0.00,11197756,17853,19.00,631,635,620,820,442,631,627.22,3.52,0,-3691,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,321,35.06,1.10,12,0.04,18.00,575.00,1196,20231128,-47.24,605,20241121,4.30,1149,-45.08,20240110,605,4.30,20241121,1196,-47.24,20231128,605,4.30,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N +20241126,101310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,629,-2,5,-0.32,6753193,10788,11.48,631,635,620,820,442,631,625.99,3.52,0,-1846,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,320,34.94,1.09,12,0.02,18.00,575.00,1196,20231128,-47.41,605,20241121,3.97,1149,-45.26,20240110,605,3.97,20241121,1196,-47.41,20231128,605,3.97,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N +20241126,091258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,624,-7,5,-1.11,1534949,2445,2.60,631,635,620,820,442,631,627.79,3.52,0,-988,659,645,630,616,601,652,623,51,189,100,440,1,1,50864390,317,34.67,1.09,12,0.00,18.00,575.00,1196,20231128,-47.83,605,20241121,3.14,1149,-45.69,20240110,605,3.14,20241121,1196,-47.83,20231128,605,3.14,20241121,1.36,N,331520,100,50 억,,1790442,N,N,0,N,00,N 20241125,161224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,6,2,0.96,58647824,93967,66.88,625,644,615,812,438,625,624.13,3.52,0,2234,641,633,622,614,603,627,608,51,187,100,430,1,1,50864390,321,35.06,1.10,12,0.18,18.00,575.00,1196,20231128,-47.24,605,20241121,4.30,1149,-45.08,20240110,605,4.30,20241121,1196,-47.24,20231128,605,4.30,20241121,1.38,N,331520,100,50 억,,1788700,N,N,0,N,00,N 20241125,151249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,625,0,3,0.00,57099188,91511,65.13,625,644,615,812,438,625,623.96,3.52,0,3385,641,633,622,614,603,627,608,51,187,100,430,1,1,50864390,318,34.72,1.09,12,0.18,18.00,575.00,1196,20231128,-47.74,605,20241121,3.31,1149,-45.60,20240110,605,3.31,20241121,1196,-47.74,20231128,605,3.31,20241121,1.38,N,331520,100,50 억,,1788700,N,N,0,N,00,N 20241125,141245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,633,8,2,1.28,53443473,85669,60.98,625,644,615,812,438,625,623.84,3.52,0,2194,641,633,622,614,603,627,608,51,187,100,430,1,1,50864390,322,35.17,1.10,12,0.17,18.00,575.00,1196,20231128,-47.07,605,20241121,4.63,1149,-44.91,20240110,605,4.63,20241121,1196,-47.07,20231128,605,4.63,20241121,1.38,N,331520,100,50 억,,1788700,N,N,0,N,00,N diff --git a/331660/price/prices-20241101.csv b/331660/price/prices-20241101.csv index 7c65fb1b2a8a..040aa9ebb83d 100644 --- a/331660/price/prices-20241101.csv +++ b/331660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161239,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241126,151253,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241126,141255,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241126,131248,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241126,121257,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241126,111300,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241126,101311,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241126,091258,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241125,161224,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241125,151250,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241125,141246,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20241101.csv b/331920/price/prices-20241101.csv index d6e6d82a996f..bb7956ed9c2c 100644 --- a/331920/price/prices-20241101.csv +++ b/331920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,40,2,1.15,92674910,27026,54.71,3470,3510,3390,4510,2430,3470,3429.10,3.63,0,2146,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,287,-7.39,1.80,12,0.33,-475.00,1945.00,10400,20240816,-66.25,3195,20231122,9.86,10400,-66.25,20240816,3220,9.01,20241113,10400,-66.25,20240816,3220,9.01,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N +20241126,151253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,-20,5,-0.58,83781580,24466,49.52,3470,3470,3390,4510,2430,3470,3424.41,3.63,0,2354,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,282,-7.26,1.77,12,0.30,-475.00,1945.00,10400,20240816,-66.83,3195,20231122,7.98,10400,-66.83,20240816,3220,7.14,20241113,10400,-66.83,20240816,3220,7.14,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N +20241126,141255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-50,5,-1.44,62379575,18229,36.90,3470,3470,3390,4510,2430,3470,3422.00,3.63,0,2147,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,279,-7.20,1.76,12,0.22,-475.00,1945.00,10400,20240816,-67.12,3195,20231122,7.04,10400,-67.12,20240816,3220,6.21,20241113,10400,-67.12,20240816,3220,6.21,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N +20241126,131249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-10,5,-0.29,52972310,15478,31.33,3470,3470,3390,4510,2430,3470,3422.43,3.63,0,1725,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,282,-7.28,1.78,12,0.19,-475.00,1945.00,10400,20240816,-66.73,3195,20231122,8.29,10400,-66.73,20240816,3220,7.45,20241113,10400,-66.73,20240816,3220,7.45,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N +20241126,121257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-50,5,-1.44,51330915,15002,30.37,3470,3470,3390,4510,2430,3470,3421.60,3.63,0,1972,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,279,-7.20,1.76,12,0.18,-475.00,1945.00,10400,20240816,-67.12,3195,20231122,7.04,10400,-67.12,20240816,3220,6.21,20241113,10400,-67.12,20240816,3220,6.21,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N +20241126,111300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3440,-30,5,-0.86,40018175,11705,23.69,3470,3470,3390,4510,2430,3470,3418.90,3.63,0,187,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,281,-7.24,1.77,12,0.14,-475.00,1945.00,10400,20240816,-66.92,3195,20231122,7.67,10400,-66.92,20240816,3220,6.83,20241113,10400,-66.92,20240816,3220,6.83,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N +20241126,101311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-25,5,-0.72,34300540,10044,20.33,3470,3470,3390,4510,2430,3470,3415.03,3.63,0,-408,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,281,-7.25,1.77,12,0.12,-475.00,1945.00,10400,20240816,-66.88,3195,20231122,7.82,10400,-66.88,20240816,3220,6.99,20241113,10400,-66.88,20240816,3220,6.99,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N +20241126,091258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,-35,5,-1.01,12264755,3569,7.22,3470,3470,3415,4510,2430,3470,3436.47,3.63,0,-2602,3613,3541,3403,3331,3193,3577,3367,41,1040,500,2080,5,1,8164148,280,-7.23,1.77,12,0.04,-475.00,1945.00,10400,20240816,-66.97,3195,20231122,7.51,10400,-66.97,20240816,3220,6.68,20241113,10400,-66.97,20240816,3220,6.68,20241113,0.56,N,331920,500,40 억,,295990,N,N,0,N,00,N 20241125,161224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,170,2,5.15,167810365,49387,149.46,3335,3475,3265,4290,2310,3300,3397.73,3.45,0,14512,3466,3382,3336,3252,3206,3360,3230,41,990,500,1980,5,1,8164148,283,-7.31,1.78,12,0.60,-475.00,1945.00,10400,20240816,-66.63,3195,20231116,8.61,10400,-66.63,20240816,3220,7.76,20241113,10400,-66.63,20240816,3220,7.76,20241113,0.56,N,331920,500,40 억,,281513,N,N,0,N,00,N 20241125,151250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,150,2,4.55,154474495,45538,137.81,3335,3460,3265,4290,2310,3300,3392.37,3.45,0,14465,3466,3382,3336,3252,3206,3360,3230,41,990,500,1980,5,1,8164148,282,-7.26,1.77,12,0.56,-475.00,1945.00,10400,20240816,-66.83,3195,20231116,7.98,10400,-66.83,20240816,3220,7.14,20241113,10400,-66.83,20240816,3220,7.14,20241113,0.56,N,331920,500,40 억,,281513,N,N,0,N,00,N 20241125,141246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,135,2,4.09,130204770,38451,116.37,3335,3460,3265,4290,2310,3300,3386.43,3.45,0,13686,3466,3382,3336,3252,3206,3360,3230,41,990,500,1980,5,1,8164148,280,-7.23,1.77,12,0.47,-475.00,1945.00,10400,20240816,-66.97,3195,20231116,7.51,10400,-66.97,20240816,3220,6.68,20241113,10400,-66.97,20240816,3220,6.68,20241113,0.56,N,331920,500,40 억,,281513,N,N,0,N,00,N diff --git a/332290/price/prices-20241101.csv b/332290/price/prices-20241101.csv index 5e3d88f37996..ede114801760 100644 --- a/332290/price/prices-20241101.csv +++ b/332290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,10,2,1.00,9845864,9846,42.16,998,1017,991,1297,699,998,999.97,0.17,0,-649,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,337,-5.60,1.39,12,0.03,-180.00,727.00,2245,20240118,-55.10,973,20241115,3.60,2245,-55.10,20240118,973,3.60,20241115,2245,-55.10,20240118,973,3.60,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N +20241126,151253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,2,2,0.20,8808692,8817,37.76,998,1017,991,1297,699,998,999.06,0.17,0,-647,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,334,-5.56,1.38,12,0.03,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N +20241126,141255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,-2,5,-0.20,7454810,7465,31.97,998,1017,991,1297,699,998,998.63,0.17,0,-617,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,333,-5.53,1.37,12,0.02,-180.00,727.00,2245,20240118,-55.63,973,20241115,2.36,2245,-55.63,20240118,973,2.36,20241115,2245,-55.63,20240118,973,2.36,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N +20241126,131249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,1,2,0.10,6403647,6409,27.44,998,1017,991,1297,699,998,999.16,0.17,0,-613,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,334,-5.55,1.37,12,0.02,-180.00,727.00,2245,20240118,-55.50,973,20241115,2.67,2245,-55.50,20240118,973,2.67,20241115,2245,-55.50,20240118,973,2.67,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N +20241126,121257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,4,2,0.40,6189735,6195,26.53,998,1017,991,1297,699,998,999.15,0.17,0,-607,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,335,-5.57,1.38,12,0.02,-180.00,727.00,2245,20240118,-55.37,973,20241115,2.98,2245,-55.37,20240118,973,2.98,20241115,2245,-55.37,20240118,973,2.98,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N +20241126,111301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,5,2,0.50,6177734,6183,26.48,998,1017,991,1297,699,998,999.15,0.17,0,-607,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,335,-5.57,1.38,12,0.02,-180.00,727.00,2245,20240118,-55.32,973,20241115,3.08,2245,-55.32,20240118,973,3.08,20241115,2245,-55.32,20240118,973,3.08,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N +20241126,101311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,10,2,1.00,6073429,6079,26.03,998,1017,991,1297,699,998,999.08,0.17,0,-601,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,337,-5.60,1.39,12,0.02,-180.00,727.00,2245,20240118,-55.10,973,20241115,3.60,2245,-55.10,20240118,973,3.60,20241115,2245,-55.10,20240118,973,3.60,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N +20241126,091259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,17,2,1.70,716177,712,3.05,998,1017,996,1297,699,998,1005.87,0.17,0,-574,1048,1022,1001,975,954,1012,965,33,299,100,630,1,1,33384803,339,-5.64,1.40,12,0.00,-180.00,727.00,2245,20240118,-54.79,973,20241115,4.32,2245,-54.79,20240118,973,4.32,20241115,2245,-54.79,20240118,973,4.32,20241115,0.19,N,332290,100,33 억,,55535,N,N,0,N,00,N 20241125,161225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,-7,5,-0.70,22983897,23032,53.65,1000,1027,980,1306,704,1005,997.91,0.17,0,290,1023,1013,997,987,971,1019,993,33,301,100,640,1,1,33384803,333,-5.54,1.37,12,0.07,-180.00,727.00,2245,20240118,-55.55,973,20241115,2.57,2245,-55.55,20240118,973,2.57,20241115,2245,-55.55,20240118,973,2.57,20241115,0.19,N,332290,100,33 억,,55245,N,N,0,N,00,N 20241125,151250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,0,3,0.00,22269266,22316,51.98,1000,1027,980,1306,704,1005,997.91,0.17,0,593,1023,1013,997,987,971,1019,993,33,301,100,640,1,1,33384803,336,-5.58,1.38,12,0.07,-180.00,727.00,2245,20240118,-55.23,973,20241115,3.29,2245,-55.23,20240118,973,3.29,20241115,2245,-55.23,20240118,973,3.29,20241115,0.19,N,332290,100,33 억,,55245,N,N,0,N,00,N 20241125,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-5,5,-0.50,19559400,19606,45.67,1000,1027,980,1306,704,1005,997.62,0.17,0,515,1023,1013,997,987,971,1019,993,33,301,100,640,1,1,33384803,334,-5.56,1.38,12,0.06,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,55245,N,N,0,N,00,N diff --git a/332370/price/prices-20241101.csv b/332370/price/prices-20241101.csv index 2671db7b854b..470bb59187f3 100644 --- a/332370/price/prices-20241101.csv +++ b/332370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,10,2,0.27,38686615,10544,123.28,3700,3725,3650,4755,2565,3660,3669.06,0.64,0,-70,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,487,8.14,0.89,12,0.08,451.00,4119.00,3875,20241023,-5.29,3010,20240708,21.93,3875,-5.29,20241023,3010,21.93,20240708,3875,-5.29,20241023,3010,21.93,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N +20241126,151254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,10,2,0.27,38675605,10541,123.24,3700,3725,3650,4755,2565,3660,3669.06,0.64,0,-70,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,487,8.14,0.89,12,0.08,451.00,4119.00,3875,20241023,-5.29,3010,20240708,21.93,3875,-5.29,20241023,3010,21.93,20240708,3875,-5.29,20241023,3010,21.93,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N +20241126,141256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,10,2,0.27,38129785,10392,121.50,3700,3725,3650,4755,2565,3660,3669.15,0.64,0,-70,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,487,8.14,0.89,12,0.08,451.00,4119.00,3875,20241023,-5.29,3010,20240708,21.93,3875,-5.29,20241023,3010,21.93,20240708,3875,-5.29,20241023,3010,21.93,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N +20241126,131249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,10,2,0.27,36881280,10051,117.51,3700,3725,3650,4755,2565,3660,3669.41,0.64,0,-70,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,487,8.14,0.89,12,0.08,451.00,4119.00,3875,20241023,-5.29,3010,20240708,21.93,3875,-5.29,20241023,3010,21.93,20240708,3875,-5.29,20241023,3010,21.93,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N +20241126,121257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,0,3,0.00,36529340,9955,116.39,3700,3725,3650,4755,2565,3660,3669.45,0.64,0,-70,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,486,8.12,0.89,12,0.07,451.00,4119.00,3875,20241023,-5.55,3010,20240708,21.59,3875,-5.55,20241023,3010,21.59,20240708,3875,-5.55,20241023,3010,21.59,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N +20241126,111301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3665,5,2,0.14,31130225,8480,99.15,3700,3725,3650,4755,2565,3660,3671.02,0.64,0,-70,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,486,8.13,0.89,12,0.06,451.00,4119.00,3875,20241023,-5.42,3010,20240708,21.76,3875,-5.42,20241023,3010,21.76,20240708,3875,-5.42,20241023,3010,21.76,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N +20241126,101312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,10,2,0.27,21720160,5916,69.17,3700,3725,3650,4755,2565,3660,3671.43,0.64,0,-2,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,487,8.14,0.89,12,0.04,451.00,4119.00,3875,20241023,-5.29,3010,20240708,21.93,3875,-5.29,20241023,3010,21.93,20240708,3875,-5.29,20241023,3010,21.93,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N +20241126,091259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3675,15,2,0.41,44190,12,0.14,3700,3700,3675,4755,2565,3660,3682.50,0.64,0,-10,3740,3700,3630,3590,3520,3720,3610,66,1095,500,2560,5,1,13273726,488,8.15,0.89,12,0.00,451.00,4119.00,3875,20241023,-5.16,3010,20240708,22.09,3875,-5.16,20241023,3010,22.09,20240708,3875,-5.16,20241023,3010,22.09,20240708,0.05,N,332370,500,66 억,,84631,N,N,0,N,00,N 20241125,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,60,2,1.67,31011225,8553,42.54,3600,3670,3560,4680,2520,3600,3625.77,0.63,0,659,3736,3667,3596,3527,3456,3670,3530,66,1080,500,2520,5,1,13273726,486,8.12,0.89,12,0.06,451.00,4119.00,3875,20241023,-5.55,3010,20240708,21.59,3875,-5.55,20241023,3010,21.59,20240708,3875,-5.55,20241023,3010,21.59,20240708,0.05,N,332370,500,66 억,,83768,N,N,0,N,00,N 20241125,151251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,60,2,1.67,30159120,8320,41.38,3600,3670,3560,4680,2520,3600,3624.89,0.63,0,796,3736,3667,3596,3527,3456,3670,3530,66,1080,500,2520,5,1,13273726,486,8.12,0.89,12,0.06,451.00,4119.00,3875,20241023,-5.55,3010,20240708,21.59,3875,-5.55,20241023,3010,21.59,20240708,3875,-5.55,20241023,3010,21.59,20240708,0.05,N,332370,500,66 억,,83768,N,N,0,N,00,N 20241125,141247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,30,2,0.83,26971305,7447,37.04,3600,3670,3560,4680,2520,3600,3621.77,0.63,0,763,3736,3667,3596,3527,3456,3670,3530,66,1080,500,2520,5,1,13273726,482,8.05,0.88,12,0.06,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.05,N,332370,500,66 억,,83768,N,N,0,N,00,N diff --git a/332570/price/prices-20241101.csv b/332570/price/prices-20241101.csv index b0cec8170249..f15ef5c78b4c 100644 --- a/332570/price/prices-20241101.csv +++ b/332570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,10,2,0.45,42593290,19520,37.54,2200,2215,2155,2860,1540,2200,2181.97,0.41,0,-417,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,933,4.40,0.90,12,0.05,502.00,2462.00,4320,20240215,-48.84,2110,20241114,4.74,4320,-48.84,20240215,2110,4.74,20241114,4320,-48.84,20240215,2110,4.74,20241114,1.78,N,332570,500,216 억,,171722,N,N,43,N,00,N +20241126,151254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,10,2,0.45,39991890,18343,35.28,2200,2215,2155,2860,1540,2200,2180.23,0.41,0,143,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,933,4.40,0.90,12,0.04,502.00,2462.00,4320,20240215,-48.84,2110,20241114,4.74,4320,-48.84,20240215,2110,4.74,20241114,4320,-48.84,20240215,2110,4.74,20241114,1.78,N,332570,500,216 억,,171722,N,N,0,N,00,N +20241126,141256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,-15,5,-0.68,31573040,14521,27.93,2200,2205,2155,2860,1540,2200,2174.30,0.41,0,107,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,923,4.35,0.89,12,0.03,502.00,2462.00,4320,20240215,-49.42,2110,20241114,3.55,4320,-49.42,20240215,2110,3.55,20241114,4320,-49.42,20240215,2110,3.55,20241114,1.78,N,332570,500,216 억,,171722,N,N,0,N,00,N +20241126,131250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,-5,5,-0.23,30664860,14105,27.13,2200,2205,2155,2860,1540,2200,2174.04,0.41,0,163,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,927,4.37,0.89,12,0.03,502.00,2462.00,4320,20240215,-49.19,2110,20241114,4.03,4320,-49.19,20240215,2110,4.03,20241114,4320,-49.19,20240215,2110,4.03,20241114,1.78,N,332570,500,216 억,,171722,N,N,0,N,00,N +20241126,121258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,-10,5,-0.45,26839025,12356,23.76,2200,2200,2155,2860,1540,2200,2172.15,0.41,0,478,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,925,4.36,0.89,12,0.03,502.00,2462.00,4320,20240215,-49.31,2110,20241114,3.79,4320,-49.31,20240215,2110,3.79,20241114,4320,-49.31,20240215,2110,3.79,20241114,1.78,N,332570,500,216 억,,171722,N,N,0,N,00,N +20241126,111301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,-25,5,-1.14,23143995,10659,20.50,2200,2200,2155,2860,1540,2200,2171.31,0.41,0,695,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,919,4.33,0.88,12,0.03,502.00,2462.00,4320,20240215,-49.65,2110,20241114,3.08,4320,-49.65,20240215,2110,3.08,20241114,4320,-49.65,20240215,2110,3.08,20241114,1.78,N,332570,500,216 억,,171722,N,N,0,N,00,N +20241126,101312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,-30,5,-1.36,21130430,9733,18.72,2200,2200,2155,2860,1540,2200,2171.01,0.41,0,818,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,916,4.32,0.88,12,0.02,502.00,2462.00,4320,20240215,-49.77,2110,20241114,2.84,4320,-49.77,20240215,2110,2.84,20241114,4320,-49.77,20240215,2110,2.84,20241114,1.78,N,332570,500,216 억,,171722,N,N,0,N,00,N +20241126,091259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,0,3,0.00,4010645,1840,3.54,2200,2200,2160,2860,1540,2200,2179.70,0.41,0,-267,2240,2220,2180,2160,2120,2230,2170,216,660,500,1540,5,1,42233850,929,4.38,0.89,12,0.00,502.00,2462.00,4320,20240215,-49.07,2110,20241114,4.27,4320,-49.07,20240215,2110,4.27,20241114,4320,-49.07,20240215,2110,4.27,20241114,1.78,N,332570,500,216 억,,171722,N,N,0,N,00,N 20241125,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,50,2,2.33,113025825,51996,63.07,2150,2200,2140,2795,1505,2150,2173.74,0.35,0,22313,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,929,4.38,0.89,12,0.12,502.00,2462.00,4320,20240215,-49.07,2110,20241114,4.27,4320,-49.07,20240215,2110,4.27,20241114,4320,-49.07,20240215,2110,4.27,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N 20241125,151251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,50,2,2.33,112352725,51690,62.69,2150,2200,2140,2795,1505,2150,2173.59,0.35,0,22323,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,929,4.38,0.89,12,0.12,502.00,2462.00,4320,20240215,-49.07,2110,20241114,4.27,4320,-49.07,20240215,2110,4.27,20241114,4320,-49.07,20240215,2110,4.27,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N 20241125,141247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,35,2,1.63,96312040,44351,53.79,2150,2195,2140,2795,1505,2150,2171.59,0.35,0,18634,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,923,4.35,0.89,12,0.11,502.00,2462.00,4320,20240215,-49.42,2110,20241114,3.55,4320,-49.42,20240215,2110,3.55,20241114,4320,-49.42,20240215,2110,3.55,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N diff --git a/333050/price/prices-20241101.csv b/333050/price/prices-20241101.csv index 194d9106af84..a5a30c03777d 100644 --- a/333050/price/prices-20241101.csv +++ b/333050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1310,-23,5,-1.73,51870592,39671,81.57,1314,1353,1265,1732,934,1333,1307.52,0.01,0,402,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,320,28.48,1.48,12,0.16,46.00,886.00,1690,20240124,-22.49,1152,20241112,13.72,1690,-22.49,20240124,1152,13.72,20241112,1690,-22.49,20240124,1152,13.72,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N +20241126,151254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,-25,5,-1.88,37300174,28369,58.33,1314,1353,1295,1732,934,1333,1314.82,0.01,0,1144,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,320,28.43,1.48,12,0.12,46.00,886.00,1690,20240124,-22.60,1152,20241112,13.54,1690,-22.60,20240124,1152,13.54,20241112,1690,-22.60,20240124,1152,13.54,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N +20241126,141256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,-5,5,-0.38,24029879,18158,37.34,1314,1353,1295,1732,934,1333,1323.38,0.01,0,-92,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,325,28.87,1.50,12,0.07,46.00,886.00,1690,20240124,-21.42,1152,20241112,15.28,1690,-21.42,20240124,1152,15.28,20241112,1690,-21.42,20240124,1152,15.28,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N +20241126,131250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1312,-21,5,-1.58,22703362,17162,35.29,1314,1353,1295,1732,934,1333,1322.89,0.01,0,-15,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,321,28.52,1.48,12,0.07,46.00,886.00,1690,20240124,-22.37,1152,20241112,13.89,1690,-22.37,20240124,1152,13.89,20241112,1690,-22.37,20240124,1152,13.89,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N +20241126,121258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1340,7,2,0.53,18204274,13735,28.24,1314,1353,1295,1732,934,1333,1325.39,0.01,0,12,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,328,29.13,1.51,12,0.06,46.00,886.00,1690,20240124,-20.71,1152,20241112,16.32,1690,-20.71,20240124,1152,16.32,20241112,1690,-20.71,20240124,1152,16.32,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N +20241126,111302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1313,-20,5,-1.50,10845031,8204,16.87,1314,1353,1295,1732,934,1333,1321.92,0.01,0,12,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,321,28.54,1.48,12,0.03,46.00,886.00,1690,20240124,-22.31,1152,20241112,13.98,1690,-22.31,20240124,1152,13.98,20241112,1690,-22.31,20240124,1152,13.98,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N +20241126,101312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1312,-21,5,-1.58,10077706,7620,15.67,1314,1353,1295,1732,934,1333,1322.53,0.01,0,12,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,321,28.52,1.48,12,0.03,46.00,886.00,1690,20240124,-22.37,1152,20241112,13.89,1690,-22.37,20240124,1152,13.89,20241112,1690,-22.37,20240124,1152,13.89,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N +20241126,091300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1345,12,2,0.90,3074018,2309,4.75,1314,1353,1314,1732,934,1333,1331.32,0.01,0,117,1389,1360,1305,1276,1221,1375,1291,24,399,100,950,1,1,24444326,329,29.24,1.52,12,0.01,46.00,886.00,1690,20240124,-20.41,1152,20241112,16.75,1690,-20.41,20240124,1152,16.75,20241112,1690,-20.41,20240124,1152,16.75,20241112,0.45,N,333050,100,24 억,,3096,N,N,0,N,00,N 20241125,161225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1333,10,2,0.76,63844023,48634,338.89,1309,1334,1250,1719,927,1323,1312.74,0.01,0,266,1336,1329,1316,1309,1296,1333,1313,24,396,100,950,1,1,24444326,326,28.98,1.50,12,0.20,46.00,886.00,1690,20240124,-21.12,1152,20241112,15.71,1690,-21.12,20240124,1152,15.71,20241112,1690,-21.12,20240124,1152,15.71,20241112,0.45,N,333050,100,24 억,,2763,N,N,0,N,00,N 20241125,151251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1334,11,2,0.83,60070939,45805,319.18,1309,1334,1250,1719,927,1323,1311.45,0.01,0,266,1336,1329,1316,1309,1296,1333,1313,24,396,100,950,1,1,24444326,326,29.00,1.51,12,0.19,46.00,886.00,1690,20240124,-21.07,1152,20241112,15.80,1690,-21.07,20240124,1152,15.80,20241112,1690,-21.07,20240124,1152,15.80,20241112,0.45,N,333050,100,24 억,,2763,N,N,0,N,00,N 20241125,141247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-3,5,-0.23,38248374,29313,204.26,1309,1328,1250,1719,927,1323,1304.83,0.01,0,-34,1336,1329,1316,1309,1296,1333,1313,24,396,100,950,1,1,24444326,323,28.70,1.49,12,0.12,46.00,886.00,1690,20240124,-21.89,1152,20241112,14.58,1690,-21.89,20240124,1152,14.58,20241112,1690,-21.89,20240124,1152,14.58,20241112,0.45,N,333050,100,24 억,,2763,N,N,0,N,00,N diff --git a/333430/price/prices-20241101.csv b/333430/price/prices-20241101.csv index 2510feb07947..d4d8af364f43 100644 --- a/333430/price/prices-20241101.csv +++ b/333430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161241,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4470,325,2,7.84,86313898910,18717664,613.02,4210,5180,4060,5380,2905,4145,4611.92,0.46,0,22335,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1373,35.76,3.61,12,60.92,125.00,1237.00,5180,20241126,-13.71,2625,20231227,70.29,5180,-13.71,20241126,2670,67.42,20240226,5180,-13.71,20241126,2625,70.29,20231227,1.99,N,333430,100,30 억,,140589,N,N,0,N,00,N +20241126,151255,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4460,315,2,7.60,84198218645,18242521,597.46,4210,5180,4060,5380,2905,4145,4615.49,0.46,0,17336,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1370,35.68,3.61,12,59.37,125.00,1237.00,5180,20241126,-13.90,2625,20231227,69.90,5180,-13.90,20241126,2670,67.04,20240226,5180,-13.90,20241126,2625,69.90,20231227,1.99,N,333430,100,30 억,,140589,N,N,0,N,00,N +20241126,141257,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4600,455,2,10.98,57623220770,12391624,405.84,4210,5180,4060,5380,2905,4145,4650.18,0.46,0,-88134,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1413,36.80,3.72,12,40.33,125.00,1237.00,5180,20241126,-11.20,2625,20231227,75.24,5180,-11.20,20241126,2670,72.28,20240226,5180,-11.20,20241126,2625,75.24,20231227,1.99,N,333430,100,30 억,,140589,Y,N,0,N,00,N +20241126,131250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,75,2,1.81,11813032565,2783180,91.15,4210,4390,4060,5380,2905,4145,4244.44,0.46,0,-59575,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1297,33.76,3.41,12,9.06,125.00,1237.00,4755,20241115,-11.25,2625,20231227,60.76,4755,-11.25,20241115,2670,58.05,20240226,4755,-11.25,20241115,2625,60.76,20231227,1.99,N,333430,100,30 억,,140589,N,N,0,N,00,N +20241126,121258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,70,2,1.69,9561290500,2256146,73.89,4210,4390,4060,5380,2905,4145,4237.89,0.46,0,-49450,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1295,33.72,3.41,12,7.34,125.00,1237.00,4755,20241115,-11.36,2625,20231227,60.57,4755,-11.36,20241115,2670,57.87,20240226,4755,-11.36,20241115,2625,60.57,20231227,1.99,N,333430,100,30 억,,140589,N,N,0,N,00,N +20241126,111302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,70,2,1.69,9059829260,2137387,70.00,4210,4390,4060,5380,2905,4145,4238.74,0.46,0,-48679,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1295,33.72,3.41,12,6.96,125.00,1237.00,4755,20241115,-11.36,2625,20231227,60.57,4755,-11.36,20241115,2670,57.87,20240226,4755,-11.36,20241115,2625,60.57,20231227,1.99,N,333430,100,30 억,,140589,N,N,0,N,00,N +20241126,101313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4120,-25,5,-0.60,2904919805,699410,22.91,4210,4220,4060,5380,2905,4145,4153.39,0.46,0,-42316,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1266,32.96,3.33,12,2.28,125.00,1237.00,4755,20241115,-13.35,2625,20231227,56.95,4755,-13.35,20241115,2670,54.31,20240226,4755,-13.35,20241115,2625,56.95,20231227,1.99,N,333430,100,30 억,,140589,N,N,0,N,00,N +20241126,091300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,45,2,1.09,1394808380,336343,11.02,4210,4215,4060,5380,2905,4145,4146.98,0.46,0,-11891,4421,4282,4156,4017,3891,4352,4087,31,1235,100,2980,5,1,30726747,1287,33.52,3.39,12,1.09,125.00,1237.00,4755,20241115,-11.88,2625,20231227,59.62,4755,-11.88,20241115,2670,56.93,20240226,4755,-11.88,20241115,2625,59.62,20231227,1.99,N,333430,100,30 억,,140589,N,N,0,N,00,N 20241125,161226,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4145,60,2,1.47,11732259100,2792683,16.40,4050,4295,4030,5310,2860,4085,4200.17,0.41,0,14675,4848,4466,4168,3786,3488,4657,3977,31,1225,100,2940,5,1,30726747,1274,33.16,3.35,12,9.09,125.00,1237.00,4755,20241115,-12.83,2625,20231227,57.90,4755,-12.83,20241115,2670,55.24,20240226,4755,-12.83,20241115,2625,57.90,20231227,2.05,N,333430,100,30 억,,125521,N,N,0,N,00,N 20241125,151252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4165,80,2,1.96,11103210785,2642629,15.52,4050,4295,4030,5310,2860,4085,4201.70,0.41,0,16339,4848,4466,4168,3786,3488,4657,3977,31,1225,100,2940,5,1,30726747,1280,33.32,3.37,12,8.60,125.00,1237.00,4755,20241115,-12.41,2625,20231227,58.67,4755,-12.41,20241115,2670,55.99,20240226,4755,-12.41,20241115,2625,58.67,20231227,2.05,N,333430,100,30 억,,125521,N,N,0,N,00,N 20241125,141248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4130,45,2,1.10,10499476910,2497280,14.66,4050,4295,4030,5310,2860,4085,4204.50,0.41,0,24100,4848,4466,4168,3786,3488,4657,3977,31,1225,100,2940,5,1,30726747,1269,33.04,3.34,12,8.13,125.00,1237.00,4755,20241115,-13.14,2625,20231227,57.33,4755,-13.14,20241115,2670,54.68,20240226,4755,-13.14,20241115,2625,57.33,20231227,2.05,N,333430,100,30 억,,125521,N,N,0,N,00,N diff --git a/333620/price/prices-20241101.csv b/333620/price/prices-20241101.csv index 1a2300d38a08..e55fe64e7339 100644 --- a/333620/price/prices-20241101.csv +++ b/333620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,-10,5,-0.11,176261600,19829,70.76,8800,9050,8670,11420,6160,8790,8889.08,1.82,0,-7925,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,927,41.22,1.53,12,0.19,213.00,5755.00,13760,20240614,-36.19,7620,20240418,15.22,13760,-36.19,20240614,7620,15.22,20240418,13760,-36.19,20240614,7620,15.22,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N +20241126,151255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8830,40,2,0.46,171176100,19250,68.69,8800,9050,8670,11420,6160,8790,8892.26,1.82,0,-7800,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,932,41.46,1.53,12,0.18,213.00,5755.00,13760,20240614,-35.83,7620,20240418,15.88,13760,-35.83,20240614,7620,15.88,20240418,13760,-35.83,20240614,7620,15.88,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N +20241126,141257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,30,2,0.34,151828470,17055,60.86,8800,9050,8670,11420,6160,8790,8902.28,1.82,0,-6521,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,931,41.41,1.53,12,0.16,213.00,5755.00,13760,20240614,-35.90,7620,20240418,15.75,13760,-35.90,20240614,7620,15.75,20240418,13760,-35.90,20240614,7620,15.75,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N +20241126,131251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8860,70,2,0.80,135243020,15173,54.14,8800,9050,8670,11420,6160,8790,8913.40,1.82,0,-6460,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,935,41.60,1.54,12,0.14,213.00,5755.00,13760,20240614,-35.61,7620,20240418,16.27,13760,-35.61,20240614,7620,16.27,20240418,13760,-35.61,20240614,7620,16.27,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N +20241126,121259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8890,100,2,1.14,119184670,13365,47.69,8800,9050,8670,11420,6160,8790,8917.67,1.82,0,-5178,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,938,41.74,1.54,12,0.13,213.00,5755.00,13760,20240614,-35.39,7620,20240418,16.67,13760,-35.39,20240614,7620,16.67,20240418,13760,-35.39,20240614,7620,16.67,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N +20241126,111302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,90,2,1.02,116156030,13024,46.48,8800,9050,8670,11420,6160,8790,8918.61,1.82,0,-5206,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,937,41.69,1.54,12,0.12,213.00,5755.00,13760,20240614,-35.47,7620,20240418,16.54,13760,-35.47,20240614,7620,16.54,20240418,13760,-35.47,20240614,7620,16.54,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N +20241126,101313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8920,130,2,1.48,86344320,9674,34.52,8800,9050,8670,11420,6160,8790,8925.40,1.82,0,-4214,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,942,41.88,1.55,12,0.09,213.00,5755.00,13760,20240614,-35.17,7620,20240418,17.06,13760,-35.17,20240614,7620,17.06,20240418,13760,-35.17,20240614,7620,17.06,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N +20241126,091300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,0,3,0.00,23021840,2623,9.36,8800,8800,8670,11420,6160,8790,8776.91,1.82,0,-2088,9176,8982,8796,8602,8416,9080,8700,11,2630,100,6150,10,1,10556344,928,41.27,1.53,12,0.02,213.00,5755.00,13760,20240614,-36.12,7620,20240418,15.35,13760,-36.12,20240614,7620,15.35,20240418,13760,-36.12,20240614,7620,15.35,20240418,1.87,N,333620,100,10 억,,192401,N,N,0,N,00,N 20241125,161226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,160,2,1.85,245564600,27982,116.76,8650,8990,8610,11210,6050,8630,8775.81,1.83,0,-1190,9036,8832,8556,8352,8076,8935,8455,11,2580,100,6040,10,1,10556344,928,41.27,1.53,12,0.27,213.00,5755.00,13760,20240614,-36.12,7620,20240418,15.35,13760,-36.12,20240614,7620,15.35,20240418,13760,-36.12,20240614,7620,15.35,20240418,1.87,N,333620,100,10 억,,193473,N,N,0,N,00,N 20241125,151252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,160,2,1.85,239871900,27333,114.05,8650,8990,8610,11210,6050,8630,8775.91,1.83,0,-1329,9036,8832,8556,8352,8076,8935,8455,11,2580,100,6040,10,1,10556344,928,41.27,1.53,12,0.26,213.00,5755.00,13760,20240614,-36.12,7620,20240418,15.35,13760,-36.12,20240614,7620,15.35,20240418,13760,-36.12,20240614,7620,15.35,20240418,1.87,N,333620,100,10 억,,193473,N,N,0,N,00,N 20241125,141248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,160,2,1.85,216883320,24706,103.09,8650,8990,8610,11210,6050,8630,8778.57,1.83,0,-2161,9036,8832,8556,8352,8076,8935,8455,11,2580,100,6040,10,1,10556344,928,41.27,1.53,12,0.23,213.00,5755.00,13760,20240614,-36.12,7620,20240418,15.35,13760,-36.12,20240614,7620,15.35,20240418,13760,-36.12,20240614,7620,15.35,20240418,1.87,N,333620,100,10 억,,193473,N,N,0,N,00,N diff --git a/334890/price/prices-20241101.csv b/334890/price/prices-20241101.csv index 43eace81f82c..c1a0cdefab55 100644 --- a/334890/price/prices-20241101.csv +++ b/334890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5370,-10,5,-0.19,872235900,162157,91.53,5390,5420,5330,6990,3770,5380,5378.96,2.47,0,38951,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2763,0.00,0.00,08,0.32,0.00,0.00,5580,20240920,-3.76,4300,20231117,24.88,5580,-3.76,20240920,4345,23.59,20240328,5580,-3.76,20240920,4345,23.59,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N +20241126,151255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5400,20,2,0.37,831813630,154645,87.29,5390,5420,5330,6990,3770,5380,5378.86,2.47,0,38079,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2778,0.00,0.00,08,0.30,0.00,0.00,5580,20240920,-3.23,4300,20231117,25.58,5580,-3.23,20240920,4345,24.28,20240328,5580,-3.23,20240920,4345,24.28,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N +20241126,141257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5360,-20,5,-0.37,627301980,116710,65.88,5390,5420,5330,6990,3770,5380,5374.88,2.47,0,21694,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2757,0.00,0.00,08,0.23,0.00,0.00,5580,20240920,-3.94,4300,20231117,24.65,5580,-3.94,20240920,4345,23.36,20240328,5580,-3.94,20240920,4345,23.36,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N +20241126,131251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,0,3,0.00,392012450,72824,41.11,5390,5420,5370,6990,3770,5380,5383.01,2.47,0,16657,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.14,0.00,0.00,5580,20240920,-3.58,4300,20231117,25.12,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N +20241126,121259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5390,10,2,0.19,320424610,59519,33.60,5390,5420,5370,6990,3770,5380,5383.57,2.47,0,16657,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2773,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-3.41,4300,20231117,25.35,5580,-3.41,20240920,4345,24.05,20240328,5580,-3.41,20240920,4345,24.05,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N +20241126,111302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5390,10,2,0.19,151031620,28043,15.83,5390,5420,5370,6990,3770,5380,5385.72,2.47,0,4212,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2773,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-3.41,4300,20231117,25.35,5580,-3.41,20240920,4345,24.05,20240328,5580,-3.41,20240920,4345,24.05,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N +20241126,101313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5390,10,2,0.19,65341720,12117,6.84,5390,5420,5380,6990,3770,5380,5392.57,2.47,0,2673,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2773,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-3.41,4300,20231117,25.35,5580,-3.41,20240920,4345,24.05,20240328,5580,-3.41,20240920,4345,24.05,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N +20241126,091301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5400,20,2,0.37,35690920,6616,3.73,5390,5420,5390,6990,3770,5380,5394.64,2.47,0,1416,5520,5450,5400,5330,5280,5425,5305,514,1610,1000,4080,10,1,51443469,2778,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-3.23,4300,20231117,25.58,5580,-3.23,20240920,4345,24.28,20240328,5580,-3.23,20240920,4345,24.28,20240328,0.03,N,334890,1000,514 억,,1268583,N,N,0,N,00,N 20241125,161226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,-70,5,-1.28,954532860,177138,99.39,5470,5470,5350,7080,3820,5450,5388.64,2.52,0,-31351,5510,5480,5450,5420,5390,5465,5405,514,1630,1000,4140,10,1,51443469,2768,0.00,0.00,08,0.34,0.00,0.00,5580,20240920,-3.58,4290,20231116,25.41,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.03,N,334890,1000,514 억,,1298690,N,N,0,N,00,N 20241125,151252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,-70,5,-1.28,942441690,174891,98.13,5470,5470,5350,7080,3820,5450,5388.74,2.52,0,-31485,5510,5480,5450,5420,5390,5465,5405,514,1630,1000,4140,10,1,51443469,2768,0.00,0.00,08,0.34,0.00,0.00,5580,20240920,-3.58,4290,20231116,25.41,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.03,N,334890,1000,514 억,,1298690,N,N,0,N,00,N 20241125,141248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5390,-60,5,-1.10,661005580,122607,68.79,5470,5470,5350,7080,3820,5450,5391.25,2.52,0,-31596,5510,5480,5450,5420,5390,5465,5405,514,1630,1000,4140,10,1,51443469,2773,0.00,0.00,08,0.24,0.00,0.00,5580,20240920,-3.41,4290,20231116,25.64,5580,-3.41,20240920,4345,24.05,20240328,5580,-3.41,20240920,4345,24.05,20240328,0.03,N,334890,1000,514 억,,1298690,N,N,0,N,00,N diff --git a/334970/price/prices-20241101.csv b/334970/price/prices-20241101.csv index 175c01aae865..8d6ec2e009c2 100644 --- a/334970/price/prices-20241101.csv +++ b/334970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5260,-60,5,-1.13,756364620,143314,123.58,5330,5500,5170,6910,3730,5320,5277.69,20.65,0,-5100,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4072,-10.96,4.51,06,0.19,-480.00,1166.00,7830,20241028,-32.82,3850,20240126,36.62,7830,-32.82,20241028,3850,36.62,20240126,7830,-32.82,20241028,3850,36.62,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N +20241126,151256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5290,-30,5,-0.56,739573490,140130,120.84,5330,5500,5170,6910,3730,5320,5277.77,20.65,0,-5267,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4095,-11.02,4.54,06,0.18,-480.00,1166.00,7830,20241028,-32.44,3850,20240126,37.40,7830,-32.44,20241028,3850,37.40,20240126,7830,-32.44,20241028,3850,37.40,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N +20241126,141258,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5190,-130,5,-2.44,589300760,111432,96.09,5330,5500,5170,6910,3730,5320,5288.43,20.65,0,-19493,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4018,-10.81,4.45,06,0.14,-480.00,1166.00,7830,20241028,-33.72,3850,20240126,34.81,7830,-33.72,20241028,3850,34.81,20240126,7830,-33.72,20241028,3850,34.81,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N +20241126,131251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5220,-100,5,-1.88,445595250,83763,72.23,5330,5500,5220,6910,3730,5320,5319.71,20.65,0,-26508,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4041,-10.88,4.48,06,0.11,-480.00,1166.00,7830,20241028,-33.33,3850,20240126,35.58,7830,-33.33,20241028,3850,35.58,20240126,7830,-33.33,20241028,3850,35.58,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N +20241126,121259,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5260,-60,5,-1.13,370859100,69535,59.96,5330,5500,5230,6910,3730,5320,5333.42,20.65,0,-20475,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4072,-10.96,4.51,06,0.09,-480.00,1166.00,7830,20241028,-32.82,3850,20240126,36.62,7830,-32.82,20241028,3850,36.62,20240126,7830,-32.82,20241028,3850,36.62,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N +20241126,111303,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5260,-60,5,-1.13,324971930,60824,52.45,5330,5500,5230,6910,3730,5320,5342.82,20.65,0,-19195,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4072,-10.96,4.51,06,0.08,-480.00,1166.00,7830,20241028,-32.82,3850,20240126,36.62,7830,-32.82,20241028,3850,36.62,20240126,7830,-32.82,20241028,3850,36.62,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N +20241126,101313,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5310,-10,5,-0.19,252591110,47157,40.66,5330,5500,5230,6910,3730,5320,5356.39,20.65,0,-20180,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4111,-11.06,4.55,06,0.06,-480.00,1166.00,7830,20241028,-32.18,3850,20240126,37.92,7830,-32.18,20241028,3850,37.92,20240126,7830,-32.18,20241028,3850,37.92,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N +20241126,091301,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5290,-30,5,-0.56,32958370,6240,5.38,5330,5330,5230,6910,3730,5320,5281.79,20.65,0,-3744,5466,5392,5246,5172,5026,5430,5210,387,1590,500,3720,10,1,77417637,4095,-11.02,4.54,06,0.01,-480.00,1166.00,7830,20241028,-32.44,3850,20240126,37.40,7830,-32.44,20241028,3850,37.40,20240126,7830,-32.44,20241028,3850,37.40,20240126,0.11,N,334970,500,387 억,,15989103,N,N,0,N,00,N 20241125,161227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5320,110,2,2.11,607932730,115551,53.51,5210,5320,5100,6770,3650,5210,5261.16,20.62,0,24844,5583,5396,5293,5106,5003,5345,5055,387,1560,500,3640,10,1,77417637,4119,-11.08,4.56,06,0.15,-480.00,1166.00,7830,20241028,-32.06,3850,20240126,38.18,7830,-32.06,20241028,3850,38.18,20240126,7830,-32.06,20241028,3850,38.18,20240126,0.12,N,334970,500,387 억,,15965145,N,N,0,N,00,N 20241125,151253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5280,70,2,1.34,566806780,107804,49.92,5210,5310,5100,6770,3650,5210,5257.75,20.62,0,28748,5583,5396,5293,5106,5003,5345,5055,387,1560,500,3640,10,1,77417637,4088,-11.00,4.53,06,0.14,-480.00,1166.00,7830,20241028,-32.57,3850,20240126,37.14,7830,-32.57,20241028,3850,37.14,20240126,7830,-32.57,20241028,3850,37.14,20240126,0.12,N,334970,500,387 억,,15965145,N,N,0,N,00,N 20241125,141248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5250,40,2,0.77,516795310,98275,45.51,5210,5310,5100,6770,3650,5210,5258.67,20.62,0,26256,5583,5396,5293,5106,5003,5345,5055,387,1560,500,3640,10,1,77417637,4064,-10.94,4.50,06,0.13,-480.00,1166.00,7830,20241028,-32.95,3850,20240126,36.36,7830,-32.95,20241028,3850,36.36,20240126,7830,-32.95,20241028,3850,36.36,20240126,0.12,N,334970,500,387 억,,15965145,N,N,0,N,00,N diff --git a/335810/price/prices-20241101.csv b/335810/price/prices-20241101.csv index 1260773852a3..ddbe91c55244 100644 --- a/335810/price/prices-20241101.csv +++ b/335810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,40,2,1.40,12165810,4238,20.34,2860,2900,2845,3715,2005,2860,2870.65,0.00,0,77,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,337,-7.49,1.05,12,0.04,-387.00,2758.00,6350,20240216,-54.33,2785,20241121,4.13,6350,-54.33,20240216,2785,4.13,20241121,6350,-54.33,20240216,2785,4.13,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241126,151256,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,5,2,0.17,8220140,2876,13.81,2860,2870,2845,3715,2005,2860,2858.18,0.00,0,110,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,333,-7.40,1.04,12,0.02,-387.00,2758.00,6350,20240216,-54.88,2785,20241121,2.87,6350,-54.88,20240216,2785,2.87,20241121,6350,-54.88,20240216,2785,2.87,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241126,141258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,5,2,0.17,6600265,2311,11.09,2860,2865,2845,3715,2005,2860,2856.02,0.00,0,10,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,333,-7.40,1.04,12,0.02,-387.00,2758.00,6350,20240216,-54.88,2785,20241121,2.87,6350,-54.88,20240216,2785,2.87,20241121,6350,-54.88,20240216,2785,2.87,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241126,131252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,0,3,0.00,5974175,2092,10.04,2860,2860,2845,3715,2005,2860,2855.72,0.00,0,23,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,332,-7.39,1.04,12,0.02,-387.00,2758.00,6350,20240216,-54.96,2785,20241121,2.69,6350,-54.96,20240216,2785,2.69,20241121,6350,-54.96,20240216,2785,2.69,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241126,121300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,0,3,0.00,4040815,1416,6.80,2860,2860,2845,3715,2005,2860,2853.68,0.00,0,-24,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,332,-7.39,1.04,12,0.01,-387.00,2758.00,6350,20240216,-54.96,2785,20241121,2.69,6350,-54.96,20240216,2785,2.69,20241121,6350,-54.96,20240216,2785,2.69,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241126,111303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,0,3,0.00,3438390,1205,5.78,2860,2860,2845,3715,2005,2860,2853.44,0.00,0,-36,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,332,-7.39,1.04,12,0.01,-387.00,2758.00,6350,20240216,-54.96,2785,20241121,2.69,6350,-54.96,20240216,2785,2.69,20241121,6350,-54.96,20240216,2785,2.69,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241126,101314,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2855,-5,5,-0.17,2894365,1014,4.87,2860,2860,2845,3715,2005,2860,2854.40,0.00,0,-42,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,332,-7.38,1.04,12,0.01,-387.00,2758.00,6350,20240216,-55.04,2785,20241121,2.51,6350,-55.04,20240216,2785,2.51,20241121,6350,-55.04,20240216,2785,2.51,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241126,091301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,-15,5,-0.52,835100,293,1.41,2860,2860,2845,3715,2005,2860,2850.17,0.00,0,-24,2933,2896,2868,2831,2803,2915,2850,58,855,500,1880,5,1,11614526,330,-7.35,1.03,12,0.00,-387.00,2758.00,6350,20240216,-55.20,2785,20241121,2.15,6350,-55.20,20240216,2785,2.15,20241121,6350,-55.20,20240216,2785,2.15,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241125,161227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,10,2,0.35,59397455,20733,268.70,2850,2905,2840,3705,1995,2850,2864.88,0.00,0,5684,2906,2877,2846,2817,2786,2892,2832,58,855,500,1880,5,1,11614526,332,-7.39,1.04,12,0.18,-387.00,2758.00,6350,20240216,-54.96,2785,20241121,2.69,6350,-54.96,20240216,2785,2.69,20241121,6350,-54.96,20240216,2785,2.69,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241125,151253,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,45,2,1.58,57192070,19962,258.71,2850,2905,2840,3705,1995,2850,2865.05,0.00,0,5721,2906,2877,2846,2817,2786,2892,2832,58,855,500,1880,5,1,11614526,336,-7.48,1.05,12,0.17,-387.00,2758.00,6350,20240216,-54.41,2785,20241121,3.95,6350,-54.41,20240216,2785,3.95,20241121,6350,-54.41,20240216,2785,3.95,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241125,141249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,25,2,0.88,52085530,18189,235.73,2850,2890,2840,3705,1995,2850,2863.57,0.00,0,5590,2906,2877,2846,2817,2786,2892,2832,58,855,500,1880,5,1,11614526,334,-7.43,1.04,12,0.16,-387.00,2758.00,6350,20240216,-54.72,2785,20241121,3.23,6350,-54.72,20240216,2785,3.23,20241121,6350,-54.72,20240216,2785,3.23,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20241101.csv b/335870/price/prices-20241101.csv index a9e876368233..2167f0c5f2bb 100644 --- a/335870/price/prices-20241101.csv +++ b/335870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1489,-98,5,-6.18,355558825,233594,254.14,1585,1598,1477,2060,1111,1587,1522.05,13.02,0,-7576,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,248,7.45,0.83,12,1.40,200.00,1793.00,2145,20241113,-30.58,900,20240805,65.44,2145,-30.58,20241113,900,65.44,20240805,2145,-30.58,20241113,900,65.44,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N +20241126,151256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1507,-80,5,-5.04,351147738,230634,250.92,1585,1598,1477,2060,1111,1587,1522.44,13.02,0,-6372,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,251,7.54,0.84,12,1.38,200.00,1793.00,2145,20241113,-29.74,900,20240805,67.44,2145,-29.74,20241113,900,67.44,20240805,2145,-29.74,20241113,900,67.44,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N +20241126,141258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1481,-106,5,-6.68,327430572,214710,233.59,1585,1598,1477,2060,1111,1587,1524.89,13.02,0,-6278,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,247,7.41,0.83,12,1.29,200.00,1793.00,2145,20241113,-30.96,900,20240805,64.56,2145,-30.96,20241113,900,64.56,20240805,2145,-30.96,20241113,900,64.56,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N +20241126,131252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1477,-110,5,-6.93,296905686,194101,211.17,1585,1598,1477,2060,1111,1587,1529.55,13.02,0,-6978,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,246,7.38,0.82,12,1.16,200.00,1793.00,2145,20241113,-31.14,900,20240805,64.11,2145,-31.14,20241113,900,64.11,20240805,2145,-31.14,20241113,900,64.11,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N +20241126,121300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1481,-106,5,-6.68,261610694,170276,185.25,1585,1598,1478,2060,1111,1587,1536.29,13.02,0,6100,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,247,7.41,0.83,12,1.02,200.00,1793.00,2145,20241113,-30.96,900,20240805,64.56,2145,-30.96,20241113,900,64.56,20240805,2145,-30.96,20241113,900,64.56,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N +20241126,111303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1511,-76,5,-4.79,173370842,111457,121.26,1585,1598,1507,2060,1111,1587,1555.40,13.02,0,19914,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,252,7.55,0.84,12,0.67,200.00,1793.00,2145,20241113,-29.56,900,20240805,67.89,2145,-29.56,20241113,900,67.89,20240805,2145,-29.56,20241113,900,67.89,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N +20241126,101314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1556,-31,5,-1.95,55542611,35372,38.48,1585,1598,1551,2060,1111,1587,1570.09,13.02,0,-481,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,260,7.78,0.87,12,0.21,200.00,1793.00,2145,20241113,-27.46,900,20240805,72.89,2145,-27.46,20241113,900,72.89,20240805,2145,-27.46,20241113,900,72.89,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N +20241126,091301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1585,-2,5,-0.13,12520663,7959,8.66,1585,1587,1560,2060,1111,1587,1572.55,13.02,0,-104,1663,1625,1592,1554,1521,1608,1537,17,473,100,1070,1,1,16681422,264,7.92,0.88,12,0.05,200.00,1793.00,2145,20241113,-26.11,900,20240805,76.11,2145,-26.11,20241113,900,76.11,20240805,2145,-26.11,20241113,900,76.11,20240805,0.00,N,335870,100,16 억,,2172464,N,N,0,N,00,N 20241125,161227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1587,-8,5,-0.50,146171047,91906,19.77,1595,1630,1559,2070,1117,1595,1590.44,13.03,0,-1607,1755,1675,1600,1520,1445,1715,1560,17,475,100,1080,1,1,16681422,265,7.93,0.89,12,0.55,200.00,1793.00,2145,20241113,-26.01,900,20240805,76.33,2145,-26.01,20241113,900,76.33,20240805,2145,-26.01,20241113,900,76.33,20240805,0.00,N,335870,100,16 억,,2173873,N,N,0,N,00,N 20241125,151253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1595,0,3,0.00,135464081,85144,18.32,1595,1630,1559,2070,1117,1595,1590.99,13.03,0,-599,1755,1675,1600,1520,1445,1715,1560,17,475,100,1080,1,1,16681422,266,7.97,0.89,12,0.51,200.00,1793.00,2145,20241113,-25.64,900,20240805,77.22,2145,-25.64,20241113,900,77.22,20240805,2145,-25.64,20241113,900,77.22,20240805,0.00,N,335870,100,16 억,,2173873,N,N,0,N,00,N 20241125,141249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1605,10,2,0.63,82767081,51889,11.16,1595,1630,1559,2070,1117,1595,1595.08,13.03,0,208,1755,1675,1600,1520,1445,1715,1560,17,475,100,1080,1,1,16681422,268,8.03,0.90,12,0.31,200.00,1793.00,2145,20241113,-25.17,900,20240805,78.33,2145,-25.17,20241113,900,78.33,20240805,2145,-25.17,20241113,900,78.33,20240805,0.00,N,335870,100,16 억,,2173873,N,N,0,N,00,N diff --git a/335890/price/prices-20241101.csv b/335890/price/prices-20241101.csv index 7029d17d304d..dc2e0dc422e9 100644 --- a/335890/price/prices-20241101.csv +++ b/335890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161243,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7610,-190,5,-2.44,8021309960,1053986,187.65,7800,7880,7470,10140,5460,7800,7610.45,1.85,0,83921,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4446,20.57,7.38,12,1.80,370.00,1031.00,12030,20240401,-36.74,7050,20240208,7.94,12030,-36.74,20240401,7050,7.94,20240208,12030,-36.74,20240401,7050,7.94,20240208,5.29,N,335890,100,58 억,,1080540,N,N,848,N,00,N +20241126,151256,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7650,-150,5,-1.92,7751058360,1018490,181.33,7800,7880,7470,10140,5460,7800,7610.34,1.85,0,81954,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4469,20.68,7.42,12,1.74,370.00,1031.00,12030,20240401,-36.41,7050,20240208,8.51,12030,-36.41,20240401,7050,8.51,20240208,12030,-36.41,20240401,7050,8.51,20240208,5.29,N,335890,100,58 억,,1080540,N,N,554,N,00,N +20241126,141259,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7550,-250,5,-3.21,6435036840,846008,150.62,7800,7880,7470,10140,5460,7800,7606.35,1.85,0,38250,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4411,20.41,7.32,12,1.45,370.00,1031.00,12030,20240401,-37.24,7050,20240208,7.09,12030,-37.24,20240401,7050,7.09,20240208,12030,-37.24,20240401,7050,7.09,20240208,5.29,N,335890,100,58 억,,1080540,N,N,554,N,00,N +20241126,131252,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7540,-260,5,-3.33,5615867760,736978,131.21,7800,7880,7500,10140,5460,7800,7620.12,1.85,0,39967,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4405,20.38,7.31,12,1.26,370.00,1031.00,12030,20240401,-37.32,7050,20240208,6.95,12030,-37.32,20240401,7050,6.95,20240208,12030,-37.32,20240401,7050,6.95,20240208,5.29,N,335890,100,58 억,,1080540,N,N,554,N,00,N +20241126,121300,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7560,-240,5,-3.08,5200689070,681972,121.41,7800,7880,7500,10140,5460,7800,7625.95,1.85,0,52382,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4416,20.43,7.33,12,1.17,370.00,1031.00,12030,20240401,-37.16,7050,20240208,7.23,12030,-37.16,20240401,7050,7.23,20240208,12030,-37.16,20240401,7050,7.23,20240208,5.29,N,335890,100,58 억,,1080540,N,N,554,N,00,N +20241126,111304,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7510,-290,5,-3.72,4479434810,586163,104.36,7800,7880,7500,10140,5460,7800,7641.96,1.85,0,73289,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4387,20.30,7.28,12,1.00,370.00,1031.00,12030,20240401,-37.57,7050,20240208,6.52,12030,-37.57,20240401,7050,6.52,20240208,12030,-37.57,20240401,7050,6.52,20240208,5.29,N,335890,100,58 억,,1080540,N,N,554,N,00,N +20241126,101314,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7680,-120,5,-1.54,2031173500,262799,46.79,7800,7880,7620,10140,5460,7800,7728.99,1.85,0,-8146,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4487,20.76,7.45,12,0.45,370.00,1031.00,12030,20240401,-36.16,7050,20240208,8.94,12030,-36.16,20240401,7050,8.94,20240208,12030,-36.16,20240401,7050,8.94,20240208,5.29,N,335890,100,58 억,,1080540,N,N,554,N,00,N +20241126,091302,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7790,-10,5,-0.13,451380630,58015,10.33,7800,7830,7730,10140,5460,7800,7780.41,1.85,0,3393,7993,7896,7823,7726,7653,7860,7690,58,2340,100,5770,10,1,58419125,4551,21.05,7.56,12,0.10,370.00,1031.00,12030,20240401,-35.25,7050,20240208,10.50,12030,-35.25,20240401,7050,10.50,20240208,12030,-35.25,20240401,7050,10.50,20240208,5.29,N,335890,100,58 억,,1080540,N,N,554,N,00,N 20241125,161228,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7800,-60,5,-0.76,4316098040,551757,58.16,7870,7920,7750,10210,5510,7860,7822.50,1.81,0,23586,8333,8096,7883,7646,7433,7990,7540,58,2350,100,5810,10,1,58419125,4557,21.08,7.57,12,0.94,370.00,1031.00,12030,20240401,-35.16,7050,20240208,10.64,12030,-35.16,20240401,7050,10.64,20240208,12030,-35.16,20240401,7050,10.64,20240208,5.19,N,335890,100,58 억,,1059090,N,N,554,N,00,N 20241125,151253,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7790,-70,5,-0.89,4147201160,530100,55.88,7870,7920,7750,10210,5510,7860,7823.41,1.81,0,26967,8333,8096,7883,7646,7433,7990,7540,58,2350,100,5810,10,1,58419125,4551,21.05,7.56,12,0.91,370.00,1031.00,12030,20240401,-35.25,7050,20240208,10.50,12030,-35.25,20240401,7050,10.50,20240208,12030,-35.25,20240401,7050,10.50,20240208,5.19,N,335890,100,58 억,,1059090,N,N,3263,N,00,N 20241125,141249,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7820,-40,5,-0.51,3547636920,453170,47.77,7870,7920,7750,10210,5510,7860,7828.47,1.81,0,23343,8333,8096,7883,7646,7433,7990,7540,58,2350,100,5810,10,1,58419125,4568,21.14,7.58,12,0.78,370.00,1031.00,12030,20240401,-35.00,7050,20240208,10.92,12030,-35.00,20240401,7050,10.92,20240208,12030,-35.00,20240401,7050,10.92,20240208,5.19,N,335890,100,58 억,,1059090,N,N,3263,N,00,N diff --git a/336040/price/prices-20241101.csv b/336040/price/prices-20241101.csv index a99825a1ba09..0b907c31b111 100644 --- a/336040/price/prices-20241101.csv +++ b/336040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161243,57,100.00,KONEX,,,N,N,N,N, ,N,4560,565,2,14.14,1156825,259,4316.67,4590,4590,3700,4590,3400,3995,4466.51,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,192,-5.82,12.29,12,0.01,-784.00,371.00,11000,20231117,-58.55,2975,20241121,53.28,10000,-54.40,20240103,2975,53.28,20241121,10500,-56.57,20231201,2975,53.28,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241126,151257,57,100.00,KONEX,,,N,N,N,N, ,N,4560,565,2,14.14,1156825,259,4316.67,4590,4590,3700,4590,3400,3995,4466.51,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,192,-5.82,12.29,12,0.01,-784.00,371.00,11000,20231117,-58.55,2975,20241121,53.28,10000,-54.40,20240103,2975,53.28,20241121,10500,-56.57,20231201,2975,53.28,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241126,141259,57,100.00,KONEX,,,N,N,N,N, ,N,4570,575,2,14.39,1147700,257,4283.33,4590,4590,3700,4590,3400,3995,4465.76,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,193,-5.83,12.32,12,0.01,-784.00,371.00,11000,20231117,-58.45,2975,20241121,53.61,10000,-54.30,20240103,2975,53.61,20241121,10500,-56.48,20231201,2975,53.61,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241126,131253,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-295,5,-7.38,1143130,256,4266.67,4590,4590,3700,4590,3400,3995,4465.35,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,156,-4.72,9.97,12,0.01,-784.00,371.00,11000,20231117,-66.36,2975,20241121,24.37,10000,-63.00,20240103,2975,24.37,20241121,10500,-64.76,20231201,2975,24.37,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241126,121301,57,100.00,KONEX,,,N,N,N,N, ,N,4585,590,2,14.77,222930,55,916.67,4590,4590,4000,4590,3400,3995,4053.27,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,193,-5.85,12.36,12,0.00,-784.00,371.00,11000,20231117,-58.32,2975,20241121,54.12,10000,-54.15,20240103,2975,54.12,20241121,10500,-56.33,20231201,2975,54.12,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241126,111304,57,100.00,KONEX,,,N,N,N,N, ,N,4585,590,2,14.77,222930,55,916.67,4590,4590,4000,4590,3400,3995,4053.27,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,193,-5.85,12.36,12,0.00,-784.00,371.00,11000,20231117,-58.32,2975,20241121,54.12,10000,-54.15,20240103,2975,54.12,20241121,10500,-56.33,20231201,2975,54.12,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241126,101315,57,100.00,KONEX,,,N,N,N,N, ,N,4585,590,2,14.77,222930,55,916.67,4590,4590,4000,4590,3400,3995,4053.27,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,193,-5.85,12.36,12,0.00,-784.00,371.00,11000,20231117,-58.32,2975,20241121,54.12,10000,-54.15,20240103,2975,54.12,20241121,10500,-56.33,20231201,2975,54.12,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241126,091302,57,100.00,KONEX,,,N,N,N,N, ,N,4000,5,2,0.13,204590,51,850.00,4590,4590,4000,4590,3400,3995,4011.57,0.00,0,0,4005,4000,3995,3990,3985,3997,3987,21,595,500,2390,5,1,4214105,169,-5.10,10.78,12,0.00,-784.00,371.00,11000,20231117,-63.64,2975,20241121,34.45,10000,-60.00,20240103,2975,34.45,20241121,10500,-61.90,20231201,2975,34.45,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241125,161228,57,100.00,KONEX,,,N,N,N,N, ,N,3995,500,2,14.31,23970,6,3.70,4000,4000,3990,4015,2975,3495,3995.00,0.00,0,0,3691,3592,3401,3302,3111,3497,3207,21,520,500,2090,5,1,4214105,168,-5.10,10.77,12,0.00,-784.00,371.00,11000,20231117,-63.68,2975,20241121,34.29,10000,-60.05,20240103,2975,34.29,20241121,10500,-61.95,20231201,2975,34.29,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241125,151254,57,100.00,KONEX,,,N,N,N,N, ,N,3995,500,2,14.31,15980,4,2.47,4000,4000,3990,4015,2975,3495,3995.00,0.00,0,0,3691,3592,3401,3302,3111,3497,3207,21,520,500,2090,5,1,4214105,168,-5.10,10.77,12,0.00,-784.00,371.00,11000,20231117,-63.68,2975,20241121,34.29,10000,-60.05,20240103,2975,34.29,20241121,10500,-61.95,20231201,2975,34.29,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241125,141249,57,100.00,KONEX,,,N,N,N,N, ,N,3990,495,2,14.16,11985,3,1.85,4000,4000,3990,4015,2975,3495,3995.00,0.00,0,0,3691,3592,3401,3302,3111,3497,3207,21,520,500,2090,5,1,4214105,168,-5.09,10.75,12,0.00,-784.00,371.00,11000,20231117,-63.73,2975,20241121,34.12,10000,-60.10,20240103,2975,34.12,20241121,10500,-62.00,20231201,2975,34.12,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20241101.csv b/336060/price/prices-20241101.csv index ded448db624c..d5d6f391a2ff 100644 --- a/336060/price/prices-20241101.csv +++ b/336060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1401,-5,5,-0.36,529815629,377291,54.22,1420,1422,1386,1827,985,1406,1404.22,1.15,0,10797,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,675,9.53,1.91,12,0.78,147.00,732.00,2210,20240619,-36.61,1195,20240530,17.24,2210,-36.61,20240619,1195,17.24,20240530,2210,-36.61,20240619,1195,17.24,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N +20241126,151257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1411,5,2,0.36,513206299,365463,52.52,1420,1422,1386,1827,985,1406,1404.26,1.15,0,5208,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,679,9.60,1.93,12,0.76,147.00,732.00,2210,20240619,-36.15,1195,20240530,18.08,2210,-36.15,20240619,1195,18.08,20240530,2210,-36.15,20240619,1195,18.08,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N +20241126,141259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1406,0,3,0.00,421648919,300510,43.19,1420,1422,1386,1827,985,1406,1403.11,1.15,0,-20253,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,677,9.56,1.92,12,0.62,147.00,732.00,2210,20240619,-36.38,1195,20240530,17.66,2210,-36.38,20240619,1195,17.66,20240530,2210,-36.38,20240619,1195,17.66,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N +20241126,131253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1396,-10,5,-0.71,376459249,268280,38.56,1420,1422,1386,1827,985,1406,1403.23,1.15,0,-22690,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,672,9.50,1.91,12,0.56,147.00,732.00,2210,20240619,-36.83,1195,20240530,16.82,2210,-36.83,20240619,1195,16.82,20240530,2210,-36.83,20240619,1195,16.82,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N +20241126,121301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1408,2,2,0.14,338191542,240984,34.63,1420,1422,1386,1827,985,1406,1403.38,1.15,0,-15379,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,678,9.58,1.92,12,0.50,147.00,732.00,2210,20240619,-36.29,1195,20240530,17.82,2210,-36.29,20240619,1195,17.82,20240530,2210,-36.29,20240619,1195,17.82,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N +20241126,111304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1400,-6,5,-0.43,308057934,219519,31.55,1420,1422,1386,1827,985,1406,1403.33,1.15,0,-13478,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,674,9.52,1.91,12,0.46,147.00,732.00,2210,20240619,-36.65,1195,20240530,17.15,2210,-36.65,20240619,1195,17.15,20240530,2210,-36.65,20240619,1195,17.15,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N +20241126,101315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1393,-13,5,-0.92,228061000,162518,23.36,1420,1422,1386,1827,985,1406,1403.30,1.15,0,-16546,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,671,9.48,1.90,12,0.34,147.00,732.00,2210,20240619,-36.97,1195,20240530,16.57,2210,-36.97,20240619,1195,16.57,20240530,2210,-36.97,20240619,1195,16.57,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N +20241126,091302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1404,-2,5,-0.14,59257482,42198,6.06,1420,1422,1386,1827,985,1406,1404.27,1.15,0,-3865,1465,1435,1389,1359,1313,1450,1374,48,421,100,890,1,1,48155200,676,9.55,1.92,12,0.09,147.00,732.00,2210,20240619,-36.47,1195,20240530,17.49,2210,-36.47,20240619,1195,17.49,20240530,2210,-36.47,20240619,1195,17.49,20240530,4.72,N,336060,100,48 억,,554658,N,N,0,N,00,N 20241125,161228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1406,64,2,4.77,956606324,691816,174.71,1343,1419,1343,1744,940,1342,1382.50,0.92,0,109731,1386,1364,1335,1313,1284,1375,1324,48,402,100,850,1,1,48155200,677,9.56,1.92,12,1.44,147.00,732.00,2210,20240619,-36.38,1195,20240530,17.66,2210,-36.38,20240619,1195,17.66,20240530,2210,-36.38,20240619,1195,17.66,20240530,4.75,N,336060,100,48 억,,444500,N,N,0,N,00,N 20241125,151254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1404,62,2,4.62,855133070,619520,156.46,1343,1419,1343,1744,940,1342,1380.32,0.92,0,117718,1386,1364,1335,1313,1284,1375,1324,48,402,100,850,1,1,48155200,676,9.55,1.92,12,1.29,147.00,732.00,2210,20240619,-36.47,1195,20240530,17.49,2210,-36.47,20240619,1195,17.49,20240530,2210,-36.47,20240619,1195,17.49,20240530,4.75,N,336060,100,48 억,,444500,N,N,0,N,00,N 20241125,141250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1381,39,2,2.91,532025757,388258,98.05,1343,1400,1343,1744,940,1342,1370.29,0.92,0,93576,1386,1364,1335,1313,1284,1375,1324,48,402,100,850,1,1,48155200,665,9.39,1.89,12,0.81,147.00,732.00,2210,20240619,-37.51,1195,20240530,15.56,2210,-37.51,20240619,1195,15.56,20240530,2210,-37.51,20240619,1195,15.56,20240530,4.75,N,336060,100,48 억,,444500,N,N,0,N,00,N diff --git a/336260/price/prices-20241101.csv b/336260/price/prices-20241101.csv index edde4a33e71a..7247531a3a17 100644 --- a/336260/price/prices-20241101.csv +++ b/336260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161244,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17890,840,2,4.93,7592554260,437892,43.39,17050,17890,16880,22150,11940,17050,17335.45,12.02,0,10223,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11717,-172.02,2.85,12,0.67,-104.00,6267.00,27300,20240523,-34.47,14100,20241115,26.88,27300,-34.47,20240523,14100,26.88,20241115,27300,-34.47,20240523,14100,26.88,20241115,1.26,N,336260,100,65 억,,7872044,N,N,531,N,00,N +20241126,151257,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17410,360,2,2.11,6045631740,351285,34.81,17050,17450,16880,22150,11940,17050,17210.05,12.02,0,37705,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11402,-167.40,2.78,12,0.54,-104.00,6267.00,27300,20240523,-36.23,14100,20241115,23.48,27300,-36.23,20240523,14100,23.48,20241115,27300,-36.23,20240523,14100,23.48,20241115,1.26,N,336260,100,65 억,,7872044,N,N,773,N,00,N +20241126,141259,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17400,350,2,2.05,5360626880,311860,30.90,17050,17450,16880,22150,11940,17050,17189.22,12.02,0,36373,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11396,-167.31,2.78,12,0.48,-104.00,6267.00,27300,20240523,-36.26,14100,20241115,23.40,27300,-36.26,20240523,14100,23.40,20241115,27300,-36.26,20240523,14100,23.40,20241115,1.26,N,336260,100,65 억,,7872044,N,N,773,N,00,N +20241126,131253,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17380,330,2,1.94,4647808280,270835,26.84,17050,17440,16880,22150,11940,17050,17161.04,12.02,0,27283,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11383,-167.12,2.77,12,0.41,-104.00,6267.00,27300,20240523,-36.34,14100,20241115,23.26,27300,-36.34,20240523,14100,23.26,20241115,27300,-36.34,20240523,14100,23.26,20241115,1.26,N,336260,100,65 억,,7872044,N,N,773,N,00,N +20241126,121301,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17330,280,2,1.64,3972451450,231945,22.98,17050,17350,16880,22150,11940,17050,17126.70,12.02,0,24085,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11350,-166.63,2.77,12,0.35,-104.00,6267.00,27300,20240523,-36.52,14100,20241115,22.91,27300,-36.52,20240523,14100,22.91,20241115,27300,-36.52,20240523,14100,22.91,20241115,1.26,N,336260,100,65 억,,7872044,N,N,773,N,00,N +20241126,111305,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17220,170,2,1.00,3119461590,182499,18.09,17050,17270,16880,22150,11940,17050,17093.04,12.02,0,3332,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11278,-165.58,2.75,12,0.28,-104.00,6267.00,27300,20240523,-36.92,14100,20241115,22.13,27300,-36.92,20240523,14100,22.13,20241115,27300,-36.92,20240523,14100,22.13,20241115,1.26,N,336260,100,65 억,,7872044,N,N,773,N,00,N +20241126,101315,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17180,130,2,0.76,2439288480,142869,14.16,17050,17270,16880,22150,11940,17050,17073.60,12.02,0,-1046,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11252,-165.19,2.74,12,0.22,-104.00,6267.00,27300,20240523,-37.07,14100,20241115,21.84,27300,-37.07,20240523,14100,21.84,20241115,27300,-37.07,20240523,14100,21.84,20241115,1.26,N,336260,100,65 억,,7872044,N,N,773,N,00,N +20241126,091303,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16980,-70,5,-0.41,766066380,44983,4.46,17050,17160,16880,22150,11940,17050,17030.12,12.02,0,-8939,18776,17912,16526,15662,14276,18345,16095,65,5100,100,12610,10,1,65493726,11121,-163.27,2.71,12,0.07,-104.00,6267.00,27300,20240523,-37.80,14100,20241115,20.43,27300,-37.80,20240523,14100,20.43,20241115,27300,-37.80,20240523,14100,20.43,20241115,1.26,N,336260,100,65 억,,7872044,N,N,773,N,00,N 20241125,161228,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17050,2050,2,13.67,16762012690,1006883,579.06,15140,17390,15140,19500,10500,15000,16646.67,11.69,0,265008,15366,15182,15066,14882,14766,15125,14825,65,4500,100,11100,10,1,65493726,11167,-163.94,2.72,12,1.54,-104.00,6267.00,27300,20240523,-37.55,14100,20241115,20.92,27300,-37.55,20240523,14100,20.92,20241115,27300,-37.55,20240523,14100,20.92,20241115,1.24,N,336260,100,65 억,,7654362,N,N,773,N,00,N 20241125,151254,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16860,1860,2,12.40,15941012320,958667,551.33,15140,17390,15140,19500,10500,15000,16628.31,11.69,0,257567,15366,15182,15066,14882,14766,15125,14825,65,4500,100,11100,10,1,65493726,11042,-162.12,2.69,12,1.46,-104.00,6267.00,27300,20240523,-38.24,14100,20241115,19.57,27300,-38.24,20240523,14100,19.57,20241115,27300,-38.24,20240523,14100,19.57,20241115,1.24,N,336260,100,65 억,,7654362,N,N,245,N,00,N 20241125,141250,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16840,1840,2,12.27,15042836720,905517,520.76,15140,17390,15140,19500,10500,15000,16612.43,11.69,0,249741,15366,15182,15066,14882,14766,15125,14825,65,4500,100,11100,10,1,65493726,11029,-161.92,2.69,12,1.38,-104.00,6267.00,27300,20240523,-38.32,14100,20241115,19.43,27300,-38.32,20240523,14100,19.43,20241115,27300,-38.32,20240523,14100,19.43,20241115,1.24,N,336260,100,65 억,,7654362,N,N,245,N,00,N diff --git a/336370/price/prices-20241101.csv b/336370/price/prices-20241101.csv index 115e0a27cd21..30857d1f52dc 100644 --- a/336370/price/prices-20241101.csv +++ b/336370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9550,10,2,0.10,830234410,87259,68.60,9600,9610,9450,12400,6680,9540,9514.52,5.92,0,2798,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6706,5.68,1.45,12,0.12,1680.00,6568.00,23500,20240701,-59.36,8760,20241115,9.02,23500,-59.36,20240701,8760,9.02,20241115,27950,-65.83,20231222,8760,9.02,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1924,N,00,N +20241126,151258,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9500,-40,5,-0.42,786983170,82718,65.03,9600,9610,9450,12400,6680,9540,9514.05,5.92,0,3605,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6671,5.65,1.45,12,0.12,1680.00,6568.00,23500,20240701,-59.57,8760,20241115,8.45,23500,-59.57,20240701,8760,8.45,20241115,27950,-66.01,20231222,8760,8.45,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1849,N,00,N +20241126,141300,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9490,-50,5,-0.52,705916700,74194,58.33,9600,9610,9450,12400,6680,9540,9514.47,5.92,0,1884,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6664,5.65,1.44,12,0.11,1680.00,6568.00,23500,20240701,-59.62,8760,20241115,8.33,23500,-59.62,20240701,8760,8.33,20241115,27950,-66.05,20231222,8760,8.33,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1849,N,00,N +20241126,131253,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9530,-10,5,-0.10,645192400,67806,53.31,9600,9610,9450,12400,6680,9540,9515.27,5.92,0,1388,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6692,5.67,1.45,12,0.10,1680.00,6568.00,23500,20240701,-59.45,8760,20241115,8.79,23500,-59.45,20240701,8760,8.79,20241115,27950,-65.90,20231222,8760,8.79,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1849,N,00,N +20241126,121301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9510,-30,5,-0.31,570184420,59918,47.11,9600,9610,9450,12400,6680,9540,9516.08,5.92,0,1145,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6678,5.66,1.45,12,0.09,1680.00,6568.00,23500,20240701,-59.53,8760,20241115,8.56,23500,-59.53,20240701,8760,8.56,20241115,27950,-65.97,20231222,8760,8.56,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1849,N,00,N +20241126,111305,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9560,20,2,0.21,463698330,48742,38.32,9600,9610,9450,12400,6680,9540,9513.32,5.92,0,3370,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6713,5.69,1.46,12,0.07,1680.00,6568.00,23500,20240701,-59.32,8760,20241115,9.13,23500,-59.32,20240701,8760,9.13,20241115,27950,-65.80,20231222,8760,9.13,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1849,N,00,N +20241126,101316,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9510,-30,5,-0.31,386542160,40643,31.95,9600,9610,9450,12400,6680,9540,9510.67,5.92,0,3822,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6678,5.66,1.45,12,0.06,1680.00,6568.00,23500,20240701,-59.53,8760,20241115,8.56,23500,-59.53,20240701,8760,8.56,20241115,27950,-65.97,20231222,8760,8.56,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1849,N,00,N +20241126,091303,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9560,20,2,0.21,83069400,8724,6.86,9600,9610,9460,12400,6680,9540,9521.94,5.92,0,1124,9820,9680,9470,9330,9120,9750,9400,70,2860,100,6860,10,1,70217344,6713,5.69,1.46,12,0.01,1680.00,6568.00,23500,20240701,-59.32,8760,20241115,9.13,23500,-59.32,20240701,8760,9.13,20241115,27950,-65.80,20231222,8760,9.13,20241115,1.46,N,336370,100,70 억,,4157053,N,N,1849,N,00,N 20241125,161229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9540,300,2,3.25,1203477960,126998,122.75,9260,9610,9260,12010,6470,9240,9476.50,5.89,0,27488,9626,9432,9296,9102,8966,9530,9200,70,2770,100,6650,10,1,70217344,6699,5.68,1.45,12,0.18,1680.00,6568.00,23500,20240701,-59.40,8760,20241115,8.90,23500,-59.40,20240701,8760,8.90,20241115,27950,-65.87,20231222,8760,8.90,20241115,1.45,N,336370,100,70 억,,4132992,N,N,1849,N,00,N 20241125,151255,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9560,320,2,3.46,1149509570,121343,117.29,9260,9610,9260,12010,6470,9240,9473.46,5.89,0,26557,9626,9432,9296,9102,8966,9530,9200,70,2770,100,6650,10,1,70217344,6713,5.69,1.46,12,0.17,1680.00,6568.00,23500,20240701,-59.32,8760,20241115,9.13,23500,-59.32,20240701,8760,9.13,20241115,27950,-65.80,20231222,8760,9.13,20241115,1.45,N,336370,100,70 억,,4132992,N,N,1373,N,00,N 20241125,141250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9460,220,2,2.38,926221470,97849,94.58,9260,9610,9260,12010,6470,9240,9466.10,5.89,0,22173,9626,9432,9296,9102,8966,9530,9200,70,2770,100,6650,10,1,70217344,6643,5.63,1.44,12,0.14,1680.00,6568.00,23500,20240701,-59.74,8760,20241115,7.99,23500,-59.74,20240701,8760,7.99,20241115,27950,-66.15,20231222,8760,7.99,20241115,1.45,N,336370,100,70 억,,4132992,N,N,1373,N,00,N diff --git a/336570/price/prices-20241101.csv b/336570/price/prices-20241101.csv index ae535c498912..39896f0529b0 100644 --- a/336570/price/prices-20241101.csv +++ b/336570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161244,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4375,45,2,1.04,2798902305,649794,37.06,4350,4390,4235,5620,3035,4330,4307.10,3.26,0,98952,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3909,9.92,3.89,12,0.73,441.00,1126.00,12000,20240422,-63.54,4235,20241126,3.31,12000,-63.54,20240422,4235,3.31,20241126,12000,-63.54,20240422,4235,3.31,20241126,2.86,N,336570,100,89 억,,2909964,N,N,118,N,00,N +20241126,151258,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4385,55,2,1.27,2680707690,622800,35.52,4350,4390,4235,5620,3035,4330,4304.28,3.26,0,96874,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3918,9.94,3.89,12,0.70,441.00,1126.00,12000,20240422,-63.46,4235,20241126,3.54,12000,-63.46,20240422,4235,3.54,20241126,12000,-63.46,20240422,4235,3.54,20241126,2.86,N,336570,100,89 억,,2909964,N,N,610,N,00,N +20241126,141300,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4320,-10,5,-0.23,2227438505,518781,29.59,4350,4370,4235,5620,3035,4330,4293.59,3.26,0,50069,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3860,9.80,3.84,12,0.58,441.00,1126.00,12000,20240422,-64.00,4235,20241126,2.01,12000,-64.00,20240422,4235,2.01,20241126,12000,-64.00,20240422,4235,2.01,20241126,2.86,N,336570,100,89 억,,2909964,N,N,610,N,00,N +20241126,131254,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4300,-30,5,-0.69,1969250835,458545,26.15,4350,4370,4235,5620,3035,4330,4294.55,3.26,0,34502,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3842,9.75,3.82,12,0.51,441.00,1126.00,12000,20240422,-64.17,4235,20241126,1.53,12000,-64.17,20240422,4235,1.53,20241126,12000,-64.17,20240422,4235,1.53,20241126,2.86,N,336570,100,89 억,,2909964,N,N,610,N,00,N +20241126,121302,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4325,-5,5,-0.12,1596969775,371931,21.21,4350,4370,4235,5620,3035,4330,4293.71,3.26,0,28190,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3864,9.81,3.84,12,0.42,441.00,1126.00,12000,20240422,-63.96,4235,20241126,2.13,12000,-63.96,20240422,4235,2.13,20241126,12000,-63.96,20240422,4235,2.13,20241126,2.86,N,336570,100,89 억,,2909964,N,N,610,N,00,N +20241126,111305,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4355,25,2,0.58,1294541105,301833,17.21,4350,4370,4235,5620,3035,4330,4288.91,3.26,0,22690,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3891,9.88,3.87,12,0.34,441.00,1126.00,12000,20240422,-63.71,4235,20241126,2.83,12000,-63.71,20240422,4235,2.83,20241126,12000,-63.71,20240422,4235,2.83,20241126,2.86,N,336570,100,89 억,,2909964,N,N,610,N,00,N +20241126,101316,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4290,-40,5,-0.92,1020960705,238653,13.61,4350,4370,4235,5620,3035,4330,4277.98,3.26,0,-328,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3833,9.73,3.81,12,0.27,441.00,1126.00,12000,20240422,-64.25,4235,20241126,1.30,12000,-64.25,20240422,4235,1.30,20241126,12000,-64.25,20240422,4235,1.30,20241126,2.86,N,336570,100,89 억,,2909964,N,N,610,N,00,N +20241126,091303,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4300,-30,5,-0.69,385461280,89489,5.10,4350,4370,4260,5620,3035,4330,4307.32,3.26,0,-18437,4553,4441,4383,4271,4213,4412,4242,89,1290,100,3030,5,1,89340619,3842,9.75,3.82,12,0.10,441.00,1126.00,12000,20240422,-64.17,4260,20241126,0.94,12000,-64.17,20240422,4260,0.94,20241126,12000,-64.17,20240422,4260,0.94,20241126,2.86,N,336570,100,89 억,,2909964,N,N,610,N,00,N 20241125,161229,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4330,-95,5,-2.15,7630877780,1744002,216.98,4385,4495,4325,5750,3100,4425,4375.64,3.86,0,-511799,4748,4586,4503,4341,4258,4545,4300,89,1325,100,3090,5,1,89340619,3868,9.82,3.85,12,1.95,441.00,1126.00,12000,20240422,-63.92,4260,20241118,1.64,12000,-63.92,20240422,4260,1.64,20241118,12000,-63.92,20240422,4260,1.64,20241118,2.87,N,336570,100,89 억,,3446307,N,N,610,N,00,N 20241125,151255,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4345,-80,5,-1.81,5309758005,1208054,150.30,4385,4495,4325,5750,3100,4425,4395.30,3.86,0,-421379,4748,4586,4503,4341,4258,4545,4300,89,1325,100,3090,5,1,89340619,3882,9.85,3.86,12,1.35,441.00,1126.00,12000,20240422,-63.79,4260,20241118,2.00,12000,-63.79,20240422,4260,2.00,20241118,12000,-63.79,20240422,4260,2.00,20241118,2.87,N,336570,100,89 억,,3446307,N,N,257,N,00,N 20241125,141251,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4360,-65,5,-1.47,3976785465,901006,112.10,4385,4495,4325,5750,3100,4425,4413.72,3.86,0,-349317,4748,4586,4503,4341,4258,4545,4300,89,1325,100,3090,5,1,89340619,3895,9.89,3.87,12,1.01,441.00,1126.00,12000,20240422,-63.67,4260,20241118,2.35,12000,-63.67,20240422,4260,2.35,20241118,12000,-63.67,20240422,4260,2.35,20241118,2.87,N,336570,100,89 억,,3446307,N,N,257,N,00,N diff --git a/336680/price/prices-20241101.csv b/336680/price/prices-20241101.csv index a72a8f779f34..9bd39aba1784 100644 --- a/336680/price/prices-20241101.csv +++ b/336680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10220,110,2,1.09,1550548520,151259,164.83,10140,10510,10070,13140,7080,10110,10251.00,0.15,0,-3458,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,2000,6.54,1.61,12,0.77,1563.00,6355.00,18800,20241101,-45.64,10030,20241125,1.89,18800,-45.64,20241101,10030,1.89,20241125,18800,-45.64,20241101,10030,1.89,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N +20241126,151258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10230,120,2,1.19,1495754370,145900,158.99,10140,10510,10070,13140,7080,10110,10251.91,0.15,0,-3111,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,2002,6.55,1.61,12,0.75,1563.00,6355.00,18800,20241101,-45.59,10030,20241125,1.99,18800,-45.59,20241101,10030,1.99,20241125,18800,-45.59,20241101,10030,1.99,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N +20241126,141300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10240,130,2,1.29,1397204610,136266,148.49,10140,10510,10070,13140,7080,10110,10253.51,0.15,0,-3730,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,2004,6.55,1.61,12,0.70,1563.00,6355.00,18800,20241101,-45.53,10030,20241125,2.09,18800,-45.53,20241101,10030,2.09,20241125,18800,-45.53,20241101,10030,2.09,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N +20241126,131254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10390,280,2,2.77,1140764220,111307,121.30,10140,10510,10070,13140,7080,10110,10248.81,0.15,0,-3373,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,2034,6.65,1.63,12,0.57,1563.00,6355.00,18800,20241101,-44.73,10030,20241125,3.59,18800,-44.73,20241101,10030,3.59,20241125,18800,-44.73,20241101,10030,3.59,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N +20241126,121302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10220,110,2,1.09,627539600,61780,67.32,10140,10250,10070,13140,7080,10110,10157.65,0.15,0,2364,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,2000,6.54,1.61,12,0.32,1563.00,6355.00,18800,20241101,-45.64,10030,20241125,1.89,18800,-45.64,20241101,10030,1.89,20241125,18800,-45.64,20241101,10030,1.89,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N +20241126,111306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10190,80,2,0.79,508206720,50043,54.53,10140,10250,10070,13140,7080,10110,10155.40,0.15,0,1833,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,1994,6.52,1.60,12,0.26,1563.00,6355.00,18800,20241101,-45.80,10030,20241125,1.60,18800,-45.80,20241101,10030,1.60,20241125,18800,-45.80,20241101,10030,1.60,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N +20241126,101316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10170,60,2,0.59,321288580,31611,34.45,10140,10250,10100,13140,7080,10110,10163.82,0.15,0,1093,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,1991,6.51,1.60,12,0.16,1563.00,6355.00,18800,20241101,-45.90,10030,20241125,1.40,18800,-45.90,20241101,10030,1.40,20241125,18800,-45.90,20241101,10030,1.40,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N +20241126,091304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10240,130,2,1.29,118465040,11647,12.69,10140,10250,10100,13140,7080,10110,10171.29,0.15,0,2460,10416,10262,10146,9992,9876,10205,9935,98,3030,500,7070,10,1,19572779,2004,6.55,1.61,12,0.06,1563.00,6355.00,18800,20241101,-45.53,10030,20241125,2.09,18800,-45.53,20241101,10030,2.09,20241125,18800,-45.53,20241101,10030,2.09,20241125,0.00,N,336680,500,97 억,,29337,N,N,0,N,00,N 20241125,161229,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10110,-100,5,-0.98,882127010,86778,77.87,10300,10300,10030,13270,7150,10210,10165.46,0.15,0,13,10696,10452,10326,10082,9956,10390,10020,98,3060,500,7140,10,1,19572779,1979,6.47,1.59,12,0.44,1563.00,6355.00,18800,20241101,-46.22,10030,20241125,0.80,18800,-46.22,20241101,10030,0.80,20241125,18800,-46.22,20241101,10030,0.80,20241125,0.00,N,336680,500,97 억,,29424,N,N,0,N,00,N 20241125,151255,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10100,-110,5,-1.08,818109440,80451,72.20,10300,10300,10030,13270,7150,10210,10169.04,0.15,0,752,10696,10452,10326,10082,9956,10390,10020,98,3060,500,7140,10,1,19572779,1977,6.46,1.59,12,0.41,1563.00,6355.00,18800,20241101,-46.28,10030,20241125,0.70,18800,-46.28,20241101,10030,0.70,20241125,18800,-46.28,20241101,10030,0.70,20241125,0.00,N,336680,500,97 억,,29424,N,N,0,N,00,N 20241125,141251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10150,-60,5,-0.59,570551820,55921,50.18,10300,10300,10060,13270,7150,10210,10202.82,0.15,0,-328,10696,10452,10326,10082,9956,10390,10020,98,3060,500,7140,10,1,19572779,1987,6.49,1.60,12,0.29,1563.00,6355.00,18800,20241101,-46.01,10060,20241125,0.89,18800,-46.01,20241101,10060,0.89,20241125,18800,-46.01,20241101,10060,0.89,20241125,0.00,N,336680,500,97 억,,29424,N,N,0,N,00,N diff --git a/337840/price/prices-20241101.csv b/337840/price/prices-20241101.csv index cfb8d84ed83a..d434028180a1 100644 --- a/337840/price/prices-20241101.csv +++ b/337840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161245,57,100.00,KONEX,신저가,,N,N,N,N, ,N,9170,1130,2,14.05,31121240,3859,251.07,8000,9240,7620,9240,6840,8040,8064.59,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,342,-3.31,-2.40,12,0.10,-2769.00,-3813.00,19500,20231205,-52.97,7620,20241126,20.34,17460,-47.48,20240102,7620,20.34,20241126,19500,-52.97,20231205,7620,20.34,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241126,151259,57,100.00,KONEX,신저가,,N,N,N,N, ,N,9180,1140,2,14.18,31112070,3858,251.01,8000,9240,7620,9240,6840,8040,8064.30,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,342,-3.32,-2.41,12,0.10,-2769.00,-3813.00,19500,20231205,-52.92,7620,20241126,20.47,17460,-47.42,20240102,7620,20.47,20241126,19500,-52.92,20231205,7620,20.47,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241126,141301,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7980,-60,5,-0.75,19931550,2552,166.04,8000,8000,7620,9240,6840,8040,7810.17,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,297,-2.88,-2.09,12,0.07,-2769.00,-3813.00,19500,20231205,-59.08,7620,20241126,4.72,17460,-54.30,20240102,7620,4.72,20241126,19500,-59.08,20231205,7620,4.72,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241126,131254,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7910,-130,5,-1.62,12751850,1637,106.51,8000,8000,7620,9240,6840,8040,7789.77,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,295,-2.86,-2.07,12,0.04,-2769.00,-3813.00,19500,20231205,-59.44,7620,20241126,3.81,17460,-54.70,20240102,7620,3.81,20241126,19500,-59.44,20231205,7620,3.81,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241126,121302,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7910,-130,5,-1.62,12751850,1637,106.51,8000,8000,7620,9240,6840,8040,7789.77,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,295,-2.86,-2.07,12,0.04,-2769.00,-3813.00,19500,20231205,-59.44,7620,20241126,3.81,17460,-54.70,20240102,7620,3.81,20241126,19500,-59.44,20231205,7620,3.81,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241126,111306,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7930,-110,5,-1.37,11932330,1532,99.67,8000,8000,7620,9240,6840,8040,7788.73,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,295,-2.86,-2.08,12,0.04,-2769.00,-3813.00,19500,20231205,-59.33,7620,20241126,4.07,17460,-54.58,20240102,7620,4.07,20241126,19500,-59.33,20231205,7620,4.07,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241126,101317,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-100,5,-1.24,7537770,966,62.85,8000,8000,7780,9240,6840,8040,7803.07,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,296,-2.87,-2.08,12,0.03,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241126,091304,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-50,5,-0.62,15990,2,0.13,8000,8000,7990,9240,6840,8040,7995.00,0.00,0,0,9600,8820,8320,7540,7040,8570,7290,19,1200,500,5620,10,1,3725041,298,-2.89,-2.10,12,0.00,-2769.00,-3813.00,19500,20231205,-59.03,7650,20241115,4.44,17460,-54.24,20240102,7650,4.44,20241115,19500,-59.03,20231205,7650,4.44,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241125,161230,57,100.00,KONEX,,,N,N,N,N, ,N,8040,40,2,0.50,12181470,1537,96.91,9100,9100,7820,9200,6800,8000,7925.48,0.00,0,0,8186,8092,7916,7822,7646,8140,7870,19,1200,500,5600,10,1,3725041,299,-2.90,-2.11,12,0.04,-2769.00,-3813.00,19500,20231205,-58.77,7650,20241115,5.10,17460,-53.95,20240102,7650,5.10,20241115,19500,-58.77,20231205,7650,5.10,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241125,151256,57,100.00,KONEX,,,N,N,N,N, ,N,8040,40,2,0.50,12181470,1537,96.91,9100,9100,7820,9200,6800,8000,7925.48,0.00,0,0,8186,8092,7916,7822,7646,8140,7870,19,1200,500,5600,10,1,3725041,299,-2.90,-2.11,12,0.04,-2769.00,-3813.00,19500,20231205,-58.77,7650,20241115,5.10,17460,-53.95,20240102,7650,5.10,20241115,19500,-58.77,20231205,7650,5.10,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241125,141251,57,100.00,KONEX,,,N,N,N,N, ,N,7870,-130,5,-1.62,4422880,553,34.87,9100,9100,7850,9200,6800,8000,7997.97,0.00,0,0,8186,8092,7916,7822,7646,8140,7870,19,1200,500,5600,10,1,3725041,293,-2.84,-2.06,12,0.01,-2769.00,-3813.00,19500,20231205,-59.64,7650,20241115,2.88,17460,-54.93,20240102,7650,2.88,20241115,19500,-59.64,20231205,7650,2.88,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20241101.csv b/337930/price/prices-20241101.csv index 202533a5e2f0..fdc855af510c 100644 --- a/337930/price/prices-20241101.csv +++ b/337930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161245,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6150,-40,5,-0.65,10980086530,1703469,716.78,6250,6870,6070,8040,4340,6190,6445.79,5.64,0,-242786,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1803,16.02,2.03,12,5.81,384.00,3029.00,13380,20241007,-54.04,4160,20231129,47.84,13380,-54.04,20241007,4610,33.41,20240423,13380,-54.04,20241007,4160,47.84,20231129,4.81,N,337930,500,148 억,,1652487,N,N,1,N,00,N +20241126,151259,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6210,20,2,0.32,10859373230,1683859,708.52,6250,6870,6070,8040,4340,6190,6449.10,5.64,0,-252799,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1820,16.17,2.05,12,5.74,384.00,3029.00,13380,20241007,-53.59,4160,20231129,49.28,13380,-53.59,20241007,4610,34.71,20240423,13380,-53.59,20241007,4160,49.28,20231129,4.81,N,337930,500,148 억,,1652487,N,N,0,N,00,N +20241126,141301,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6180,-10,5,-0.16,10536890770,1631777,686.61,6250,6870,6070,8040,4340,6190,6457.31,5.64,0,-267665,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1811,16.09,2.04,12,5.57,384.00,3029.00,13380,20241007,-53.81,4160,20231129,48.56,13380,-53.81,20241007,4610,34.06,20240423,13380,-53.81,20241007,4160,48.56,20231129,4.81,N,337930,500,148 억,,1652487,N,N,0,N,00,N +20241126,131255,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6170,-20,5,-0.32,10068553470,1556019,654.73,6250,6870,6070,8040,4340,6190,6470.71,5.64,0,-276285,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1809,16.07,2.04,12,5.31,384.00,3029.00,13380,20241007,-53.89,4160,20231129,48.32,13380,-53.89,20241007,4610,33.84,20240423,13380,-53.89,20241007,4160,48.32,20231129,4.81,N,337930,500,148 억,,1652487,N,N,0,N,00,N +20241126,121303,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6150,-40,5,-0.65,9807150420,1513478,636.83,6250,6870,6070,8040,4340,6190,6479.88,5.64,0,-276099,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1803,16.02,2.03,12,5.16,384.00,3029.00,13380,20241007,-54.04,4160,20231129,47.84,13380,-54.04,20241007,4610,33.41,20240423,13380,-54.04,20241007,4160,47.84,20231129,4.81,N,337930,500,148 억,,1652487,N,N,0,N,00,N +20241126,111306,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6270,80,2,1.29,9062442620,1392620,585.98,6250,6870,6140,8040,4340,6190,6507.48,5.64,0,-242154,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1838,16.33,2.07,12,4.75,384.00,3029.00,13380,20241007,-53.14,4160,20231129,50.72,13380,-53.14,20241007,4610,36.01,20240423,13380,-53.14,20241007,4160,50.72,20231129,4.81,N,337930,500,148 억,,1652487,N,N,0,N,00,N +20241126,101317,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6280,90,2,1.45,7109577260,1080579,454.68,6250,6870,6140,8040,4340,6190,6579.41,5.64,0,-198104,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1841,16.35,2.07,12,3.69,384.00,3029.00,13380,20241007,-53.06,4160,20231129,50.96,13380,-53.06,20241007,4610,36.23,20240423,13380,-53.06,20241007,4160,50.96,20231129,4.81,N,337930,500,148 억,,1652487,N,N,0,N,00,N +20241126,091304,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6280,90,2,1.45,95543610,15399,6.48,6250,6280,6140,8040,4340,6190,6204.53,5.64,0,-6819,6383,6286,6183,6086,5983,6335,6135,148,1850,500,3960,10,1,29311547,1841,16.35,2.07,12,0.05,384.00,3029.00,13380,20241007,-53.06,4160,20231129,50.96,13380,-53.06,20241007,4610,36.23,20240423,13380,-53.06,20241007,4160,50.96,20231129,4.81,N,337930,500,148 억,,1652487,N,N,0,N,00,N 20241125,161230,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6190,100,2,1.64,1454850530,236120,57.85,6100,6280,6080,7910,4270,6090,6161.43,5.61,0,28178,6496,6292,6176,5972,5856,6235,5915,148,1820,500,3890,10,1,29311547,1814,16.12,2.04,12,0.81,384.00,3029.00,13380,20241007,-53.74,4160,20231129,48.80,13380,-53.74,20241007,4610,34.27,20240423,13380,-53.74,20241007,4160,48.80,20231129,4.87,N,337930,500,148 억,,1644350,N,N,2,N,00,N 20241125,151256,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6150,60,2,0.99,1389187120,225491,55.24,6100,6280,6080,7910,4270,6090,6160.72,5.61,0,28948,6496,6292,6176,5972,5856,6235,5915,148,1820,500,3890,10,1,29311547,1803,16.02,2.03,12,0.77,384.00,3029.00,13380,20241007,-54.04,4160,20231129,47.84,13380,-54.04,20241007,4610,33.41,20240423,13380,-54.04,20241007,4160,47.84,20231129,4.87,N,337930,500,148 억,,1644350,N,N,2,N,00,N 20241125,141252,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6120,30,2,0.49,1171550860,189997,46.55,6100,6280,6080,7910,4270,6090,6166.15,5.61,0,11193,6496,6292,6176,5972,5856,6235,5915,148,1820,500,3890,10,1,29311547,1794,15.94,2.02,12,0.65,384.00,3029.00,13380,20241007,-54.26,4160,20231129,47.12,13380,-54.26,20241007,4610,32.75,20240423,13380,-54.26,20241007,4160,47.12,20231129,4.87,N,337930,500,148 억,,1644350,N,N,2,N,00,N diff --git a/338100/price/prices-20241101.csv b/338100/price/prices-20241101.csv index 4f4c5b6173ac..bf6a7c0ca92e 100644 --- a/338100/price/prices-20241101.csv +++ b/338100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,0,3,0.00,322383030,69039,119.15,4695,4695,4655,6070,3275,4675,4669.58,0.92,0,1234,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,872,0.00,0.00,11,0.37,0.00,0.00,4900,20241007,-4.59,3900,20240219,19.87,4900,-4.59,20241007,3900,19.87,20240219,4900,-4.59,20241007,3900,19.87,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N +20241126,151259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,0,3,0.00,310055055,66402,114.60,4695,4695,4655,6070,3275,4675,4669.36,0.92,0,1270,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,872,0.00,0.00,11,0.36,0.00,0.00,4900,20241007,-4.59,3900,20240219,19.87,4900,-4.59,20241007,3900,19.87,20240219,4900,-4.59,20241007,3900,19.87,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N +20241126,141301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,0,3,0.00,245535995,52598,90.77,4695,4695,4655,6070,3275,4675,4668.16,0.92,0,3013,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,872,0.00,0.00,11,0.28,0.00,0.00,4900,20241007,-4.59,3900,20240219,19.87,4900,-4.59,20241007,3900,19.87,20240219,4900,-4.59,20241007,3900,19.87,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N +20241126,131255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,0,3,0.00,200342360,42928,74.09,4695,4695,4655,6070,3275,4675,4666.94,0.92,0,3014,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,872,0.00,0.00,11,0.23,0.00,0.00,4900,20241007,-4.59,3900,20240219,19.87,4900,-4.59,20241007,3900,19.87,20240219,4900,-4.59,20241007,3900,19.87,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N +20241126,121303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4655,-20,5,-0.43,189518660,40610,70.08,4695,4695,4655,6070,3275,4675,4666.80,0.92,0,3015,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,869,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-5.00,3900,20240219,19.36,4900,-5.00,20241007,3900,19.36,20240219,4900,-5.00,20241007,3900,19.36,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N +20241126,111307,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-5,5,-0.11,85651290,18336,31.64,4695,4695,4660,6070,3275,4675,4671.21,0.92,0,1925,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,871,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-4.69,3900,20240219,19.74,4900,-4.69,20241007,3900,19.74,20240219,4900,-4.69,20241007,3900,19.74,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N +20241126,101317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,5,2,0.11,80971290,17335,29.92,4695,4695,4660,6070,3275,4675,4670.97,0.92,0,1944,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,873,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-4.49,3900,20240219,20.00,4900,-4.49,20241007,3900,20.00,20240219,4900,-4.49,20241007,3900,20.00,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N +20241126,091305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,4924380,1053,1.82,4695,4695,4665,6070,3275,4675,4676.52,0.92,0,-539,4735,4705,4660,4630,4585,4720,4645,93,1395,500,3360,5,1,18660000,870,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-4.80,3900,20240219,19.62,4900,-4.80,20241007,3900,19.62,20240219,4900,-4.80,20241007,3900,19.62,20240219,0.00,N,338100,500,93 억,,170873,N,N,0,N,00,N 20241125,161230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,60,2,1.30,269882205,57944,176.76,4615,4690,4615,5990,3235,4615,4657.64,0.76,0,27661,4635,4625,4620,4610,4605,4622,4607,93,1375,500,3320,5,1,18660000,872,0.00,0.00,11,0.31,0.00,0.00,4900,20241007,-4.59,3900,20240219,19.87,4900,-4.59,20241007,3900,19.87,20240219,4900,-4.59,20241007,3900,19.87,20240219,0.00,N,338100,500,93 억,,142039,N,N,0,N,00,N 20241125,151256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,45,2,0.98,269270040,57813,176.36,4615,4690,4615,5990,3235,4615,4657.60,0.76,0,27546,4635,4625,4620,4610,4605,4622,4607,93,1375,500,3320,5,1,18660000,870,0.00,0.00,11,0.31,0.00,0.00,4900,20241007,-4.90,3900,20240219,19.49,4900,-4.90,20241007,3900,19.49,20240219,4900,-4.90,20241007,3900,19.49,20240219,0.00,N,338100,500,93 억,,142039,N,N,0,N,00,N 20241125,141252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,60,2,1.30,263874540,56658,172.84,4615,4690,4615,5990,3235,4615,4657.32,0.76,0,27548,4635,4625,4620,4610,4605,4622,4607,93,1375,500,3320,5,1,18660000,872,0.00,0.00,11,0.30,0.00,0.00,4900,20241007,-4.59,3900,20240219,19.87,4900,-4.59,20241007,3900,19.87,20240219,4900,-4.59,20241007,3900,19.87,20240219,0.00,N,338100,500,93 억,,142039,N,N,0,N,00,N diff --git a/338220/price/prices-20241101.csv b/338220/price/prices-20241101.csv index ef7b10254d12..45385775f1d7 100644 --- a/338220/price/prices-20241101.csv +++ b/338220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28300,800,2,2.91,20595838500,728635,124.67,27800,29650,26800,35750,19250,27500,28266.20,2.02,0,-87291,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3930,-25.04,78.18,12,5.25,-1130.00,362.00,49350,20231129,-42.65,21700,20241115,30.41,41850,-32.38,20240102,21700,30.41,20241115,49350,-42.65,20231129,21700,30.41,20241115,0.85,N,338220,100,13 억,,281074,N,N,356,N,00,N +20241126,151259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28200,700,2,2.55,20253609050,716510,122.59,27800,29650,26800,35750,19250,27500,28267.03,2.02,0,-87482,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3916,-24.96,77.90,12,5.16,-1130.00,362.00,49350,20231129,-42.86,21700,20241115,29.95,41850,-32.62,20240102,21700,29.95,20241115,49350,-42.86,20231129,21700,29.95,20241115,0.85,N,338220,100,13 억,,281074,N,N,85,N,00,N +20241126,141302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28100,600,2,2.18,18603282500,658106,112.60,27800,29650,26800,35750,19250,27500,28267.91,2.02,0,-85968,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3903,-24.87,77.62,12,4.74,-1130.00,362.00,49350,20231129,-43.06,21700,20241115,29.49,41850,-32.86,20240102,21700,29.49,20241115,49350,-43.06,20231129,21700,29.49,20241115,0.85,N,338220,100,13 억,,281074,N,N,85,N,00,N +20241126,131255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27850,350,2,1.27,17208429700,607831,104.00,27800,29650,26800,35750,19250,27500,28311.21,2.02,0,-93699,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3868,-24.65,76.93,12,4.38,-1130.00,362.00,49350,20231129,-43.57,21700,20241115,28.34,41850,-33.45,20240102,21700,28.34,20241115,49350,-43.57,20231129,21700,28.34,20241115,0.85,N,338220,100,13 억,,281074,N,N,85,N,00,N +20241126,121303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28150,650,2,2.36,16278244450,574643,98.32,27800,29650,26800,35750,19250,27500,28327.58,2.02,0,-85789,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3910,-24.91,77.76,12,4.14,-1130.00,362.00,49350,20231129,-42.96,21700,20241115,29.72,41850,-32.74,20240102,21700,29.72,20241115,49350,-42.96,20231129,21700,29.72,20241115,0.85,N,338220,100,13 억,,281074,N,N,85,N,00,N +20241126,111307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28200,700,2,2.55,15475161650,546113,93.44,27800,29650,26800,35750,19250,27500,28336.92,2.02,0,-80706,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3916,-24.96,77.90,12,3.93,-1130.00,362.00,49350,20231129,-42.86,21700,20241115,29.95,41850,-32.62,20240102,21700,29.95,20241115,49350,-42.86,20231129,21700,29.95,20241115,0.85,N,338220,100,13 억,,281074,N,N,85,N,00,N +20241126,101318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27900,400,2,1.45,13775278400,485795,83.12,27800,29650,26800,35750,19250,27500,28356.16,2.02,0,-70366,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3875,-24.69,77.07,12,3.50,-1130.00,362.00,49350,20231129,-43.47,21700,20241115,28.57,41850,-33.33,20240102,21700,28.57,20241115,49350,-43.47,20231129,21700,28.57,20241115,0.85,N,338220,100,13 억,,281074,N,N,85,N,00,N +20241126,091305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27200,-300,5,-1.09,2097438300,76944,13.16,27800,27850,26800,35750,19250,27500,27259.28,2.02,0,-17189,29266,28382,26616,25732,23966,28825,26175,14,8250,100,19250,50,1,13888217,3778,-24.07,75.14,12,0.55,-1130.00,362.00,49350,20231129,-44.88,21700,20241115,25.35,41850,-35.01,20240102,21700,25.35,20241115,49350,-44.88,20231129,21700,25.35,20241115,0.85,N,338220,100,13 억,,281074,N,N,85,N,00,N 20241125,161231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27500,2900,2,11.79,15390870000,576807,269.55,24850,27500,24850,31950,17250,24600,26679.68,1.44,0,82152,25966,25282,24666,23982,23366,25625,24325,14,7350,100,17220,50,1,13888217,3819,-24.34,75.97,12,4.15,-1130.00,362.00,49350,20231129,-44.28,21700,20241115,26.73,41850,-34.29,20240102,21700,26.73,20241115,49350,-44.28,20231129,21700,26.73,20241115,1.01,N,338220,100,13 억,,200302,N,N,85,N,00,N 20241125,151256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27400,2800,2,11.38,14433881150,541925,253.25,24850,27400,24850,31950,17250,24600,26634.46,1.44,0,83734,25966,25282,24666,23982,23366,25625,24325,14,7350,100,17220,50,1,13888217,3805,-24.25,75.69,12,3.90,-1130.00,362.00,49350,20231129,-44.48,21700,20241115,26.27,41850,-34.53,20240102,21700,26.27,20241115,49350,-44.48,20231129,21700,26.27,20241115,1.01,N,338220,100,13 억,,200302,N,N,391,N,00,N 20241125,141252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26800,2200,2,8.94,12322394550,464030,216.84,24850,27300,24850,31950,17250,24600,26555.17,1.44,0,61770,25966,25282,24666,23982,23366,25625,24325,14,7350,100,17220,50,1,13888217,3722,-23.72,74.03,12,3.34,-1130.00,362.00,49350,20231129,-45.69,21700,20241115,23.50,41850,-35.96,20240102,21700,23.50,20241115,49350,-45.69,20231129,21700,23.50,20241115,1.01,N,338220,100,13 억,,200302,N,N,391,N,00,N diff --git a/338840/price/prices-20241101.csv b/338840/price/prices-20241101.csv index 97a729e545a5..cdd5df9d0d21 100644 --- a/338840/price/prices-20241101.csv +++ b/338840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7700,-100,5,-1.28,456920210,59880,66.38,7800,7840,7560,10140,5460,7800,7630.56,0.45,0,-4229,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1138,-4.95,4.90,12,0.41,-1555.00,1570.00,23800,20231205,-67.65,7330,20241122,5.05,17050,-54.84,20240103,7330,5.05,20241122,23800,-67.65,20231205,7330,5.05,20241122,1.44,N,338840,500,73 억,,67094,N,N,230,N,00,N +20241126,151300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7670,-130,5,-1.67,449985210,58978,65.38,7800,7840,7560,10140,5460,7800,7629.71,0.45,0,-4149,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1134,-4.93,4.89,12,0.40,-1555.00,1570.00,23800,20231205,-67.77,7330,20241122,4.64,17050,-55.01,20240103,7330,4.64,20241122,23800,-67.77,20231205,7330,4.64,20241122,1.44,N,338840,500,73 억,,67094,N,N,172,N,00,N +20241126,141302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7640,-160,5,-2.05,352542200,46231,51.25,7800,7840,7560,10140,5460,7800,7625.67,0.45,0,-8799,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1129,-4.91,4.87,12,0.31,-1555.00,1570.00,23800,20231205,-67.90,7330,20241122,4.23,17050,-55.19,20240103,7330,4.23,20241122,23800,-67.90,20231205,7330,4.23,20241122,1.44,N,338840,500,73 억,,67094,N,N,172,N,00,N +20241126,131256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-150,5,-1.92,293735260,38492,42.67,7800,7840,7560,10140,5460,7800,7631.07,0.45,0,-7233,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1131,-4.92,4.87,12,0.26,-1555.00,1570.00,23800,20231205,-67.86,7330,20241122,4.37,17050,-55.13,20240103,7330,4.37,20241122,23800,-67.86,20231205,7330,4.37,20241122,1.44,N,338840,500,73 억,,67094,N,N,172,N,00,N +20241126,121303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7570,-230,5,-2.95,229691700,30092,33.36,7800,7840,7560,10140,5460,7800,7632.98,0.45,0,-2994,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1119,-4.87,4.82,12,0.20,-1555.00,1570.00,23800,20231205,-68.19,7330,20241122,3.27,17050,-55.60,20240103,7330,3.27,20241122,23800,-68.19,20231205,7330,3.27,20241122,1.44,N,338840,500,73 억,,67094,N,N,172,N,00,N +20241126,111307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7580,-220,5,-2.82,178548870,23356,25.89,7800,7840,7560,10140,5460,7800,7644.67,0.45,0,-4660,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1121,-4.87,4.83,12,0.16,-1555.00,1570.00,23800,20231205,-68.15,7330,20241122,3.41,17050,-55.54,20240103,7330,3.41,20241122,23800,-68.15,20231205,7330,3.41,20241122,1.44,N,338840,500,73 억,,67094,N,N,172,N,00,N +20241126,101318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7580,-220,5,-2.82,131589980,17170,19.03,7800,7840,7570,10140,5460,7800,7663.95,0.45,0,-4307,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1121,-4.87,4.83,12,0.12,-1555.00,1570.00,23800,20231205,-68.15,7330,20241122,3.41,17050,-55.54,20240103,7330,3.41,20241122,23800,-68.15,20231205,7330,3.41,20241122,1.44,N,338840,500,73 억,,67094,N,N,172,N,00,N +20241126,091305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,-10,5,-0.13,27676080,3577,3.97,7800,7840,7680,10140,5460,7800,7737.23,0.45,0,-1224,8053,7926,7713,7586,7373,7990,7650,74,2340,500,4830,10,1,14782516,1152,-5.01,4.96,12,0.02,-1555.00,1570.00,23800,20231205,-67.27,7330,20241122,6.28,17050,-54.31,20240103,7330,6.28,20241122,23800,-67.27,20231205,7330,6.28,20241122,1.44,N,338840,500,73 억,,67094,N,N,172,N,00,N 20241125,161231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7800,230,2,3.04,692502010,89867,46.20,7510,7840,7500,9840,5300,7570,7705.83,0.43,0,3711,8116,7842,7586,7312,7056,7715,7185,74,2270,500,4690,10,1,14782516,1153,-5.02,4.97,12,0.61,-1555.00,1570.00,23800,20231205,-67.23,7330,20241122,6.41,17050,-54.25,20240103,7330,6.41,20241122,23800,-67.23,20231205,7330,6.41,20241122,1.44,N,338840,500,73 억,,63007,N,N,172,N,00,N 20241125,151257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7750,180,2,2.38,649702380,84362,43.37,7510,7840,7500,9840,5300,7570,7701.43,0.43,0,5394,8116,7842,7586,7312,7056,7715,7185,74,2270,500,4690,10,1,14782516,1146,-4.98,4.94,12,0.57,-1555.00,1570.00,23800,20231205,-67.44,7330,20241122,5.73,17050,-54.55,20240103,7330,5.73,20241122,23800,-67.44,20231205,7330,5.73,20241122,1.44,N,338840,500,73 억,,63007,N,N,434,N,00,N 20241125,141253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7700,130,2,1.72,540300920,70192,36.09,7510,7840,7500,9840,5300,7570,7697.55,0.43,0,5307,8116,7842,7586,7312,7056,7715,7185,74,2270,500,4690,10,1,14782516,1138,-4.95,4.90,12,0.47,-1555.00,1570.00,23800,20231205,-67.65,7330,20241122,5.05,17050,-54.84,20240103,7330,5.05,20241122,23800,-67.65,20231205,7330,5.05,20241122,1.44,N,338840,500,73 억,,63007,N,N,434,N,00,N diff --git a/339770/price/prices-20241101.csv b/339770/price/prices-20241101.csv index d8f79453b2f6..af2cffcec35a 100644 --- a/339770/price/prices-20241101.csv +++ b/339770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10290,180,2,1.78,674272290,65883,88.09,10240,10350,10130,13140,7080,10110,10233.15,1.16,0,-157,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2571,17.93,1.38,12,0.26,574.00,7475.00,12500,20240613,-17.68,7260,20231227,41.74,12500,-17.68,20240613,7470,37.75,20240102,12500,-17.68,20240613,7260,41.74,20231227,0.86,N,339770,500,125 억,,290206,N,N,3,N,00,N +20241126,151300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10270,160,2,1.58,635568730,62130,83.07,10240,10350,10130,13140,7080,10110,10229.66,1.16,0,713,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2566,17.89,1.37,12,0.25,574.00,7475.00,12500,20240613,-17.84,7260,20231227,41.46,12500,-17.84,20240613,7470,37.48,20240102,12500,-17.84,20240613,7260,41.46,20231227,0.86,N,339770,500,125 억,,290206,N,N,6,N,00,N +20241126,141302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10200,90,2,0.89,468303410,45818,61.26,10240,10350,10130,13140,7080,10110,10220.95,1.16,0,1189,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2548,17.77,1.36,12,0.18,574.00,7475.00,12500,20240613,-18.40,7260,20231227,40.50,12500,-18.40,20240613,7470,36.55,20240102,12500,-18.40,20240613,7260,40.50,20231227,0.86,N,339770,500,125 억,,290206,N,N,6,N,00,N +20241126,131256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10180,70,2,0.69,415774230,40653,54.35,10240,10350,10130,13140,7080,10110,10227.39,1.16,0,2969,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2543,17.74,1.36,12,0.16,574.00,7475.00,12500,20240613,-18.56,7260,20231227,40.22,12500,-18.56,20240613,7470,36.28,20240102,12500,-18.56,20240613,7260,40.22,20231227,0.86,N,339770,500,125 억,,290206,N,N,6,N,00,N +20241126,121304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10270,160,2,1.58,352172740,34420,46.02,10240,10350,10130,13140,7080,10110,10231.63,1.16,0,5834,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2566,17.89,1.37,12,0.14,574.00,7475.00,12500,20240613,-17.84,7260,20231227,41.46,12500,-17.84,20240613,7470,37.48,20240102,12500,-17.84,20240613,7260,41.46,20231227,0.86,N,339770,500,125 억,,290206,N,N,6,N,00,N +20241126,111307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10340,230,2,2.27,298068800,29156,38.98,10240,10340,10130,13140,7080,10110,10223.24,1.16,0,8414,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2583,18.01,1.38,12,0.12,574.00,7475.00,12500,20240613,-17.28,7260,20231227,42.42,12500,-17.28,20240613,7470,38.42,20240102,12500,-17.28,20240613,7260,42.42,20231227,0.86,N,339770,500,125 억,,290206,N,N,6,N,00,N +20241126,101318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10250,140,2,1.38,209225850,20484,27.39,10240,10300,10130,13140,7080,10110,10214.11,1.16,0,5630,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2561,17.86,1.37,12,0.08,574.00,7475.00,12500,20240613,-18.00,7260,20231227,41.18,12500,-18.00,20240613,7470,37.22,20240102,12500,-18.00,20240613,7260,41.18,20231227,0.86,N,339770,500,125 억,,290206,N,N,6,N,00,N +20241126,091305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10230,120,2,1.19,53176190,5218,6.98,10240,10300,10130,13140,7080,10110,10190.91,1.16,0,443,10496,10302,10006,9812,9516,10400,9910,126,3030,500,7270,10,1,24982540,2556,17.82,1.37,12,0.02,574.00,7475.00,12500,20240613,-18.16,7260,20231227,40.91,12500,-18.16,20240613,7470,36.95,20240102,12500,-18.16,20240613,7260,40.91,20231227,0.86,N,339770,500,125 억,,290206,N,N,6,N,00,N 20241125,161231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10110,370,2,3.80,741921980,73879,126.44,9740,10200,9710,12660,6820,9740,10042.41,1.14,0,5208,10313,10026,9873,9586,9433,9950,9510,126,2920,500,7010,10,1,24982540,2526,17.61,1.35,12,0.30,574.00,7475.00,12500,20240613,-19.12,7260,20231227,39.26,12500,-19.12,20240613,7470,35.34,20240102,12500,-19.12,20240613,7260,39.26,20231227,0.88,N,339770,500,125 억,,285927,N,N,6,N,00,N 20241125,151257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10140,400,2,4.11,727900220,72494,124.07,9740,10200,9710,12660,6820,9740,10040.85,1.14,0,5936,10313,10026,9873,9586,9433,9950,9510,126,2920,500,7010,10,1,24982540,2533,17.67,1.36,12,0.29,574.00,7475.00,12500,20240613,-18.88,7260,20231227,39.67,12500,-18.88,20240613,7470,35.74,20240102,12500,-18.88,20240613,7260,39.67,20231227,0.88,N,339770,500,125 억,,285927,N,N,21,N,00,N 20241125,141253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10040,300,2,3.08,582894420,58054,99.36,9740,10200,9710,12660,6820,9740,10040.57,1.14,0,4804,10313,10026,9873,9586,9433,9950,9510,126,2920,500,7010,10,1,24982540,2508,17.49,1.34,12,0.23,574.00,7475.00,12500,20240613,-19.68,7260,20231227,38.29,12500,-19.68,20240613,7470,34.40,20240102,12500,-19.68,20240613,7260,38.29,20231227,0.88,N,339770,500,125 억,,285927,N,N,21,N,00,N diff --git a/339950/price/prices-20241101.csv b/339950/price/prices-20241101.csv index 9038b670eec3..996edb98ae35 100644 --- a/339950/price/prices-20241101.csv +++ b/339950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,30,2,1.45,500409765,238279,18.03,2100,2135,2030,2695,1455,2075,2100.07,0.50,0,33388,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,946,12.17,1.96,12,0.53,173.00,1074.00,2965,20240226,-29.01,1480,20240805,42.23,2965,-29.01,20240226,1480,42.23,20240805,2965,-29.01,20240226,1480,42.23,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N +20241126,151300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,20,2,0.96,481635355,229353,17.36,2100,2135,2030,2695,1455,2075,2099.97,0.50,0,31313,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,942,12.11,1.95,12,0.51,173.00,1074.00,2965,20240226,-29.34,1480,20240805,41.55,2965,-29.34,20240226,1480,41.55,20240805,2965,-29.34,20240226,1480,41.55,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N +20241126,141303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,10,2,0.48,415214760,197780,14.97,2100,2135,2030,2695,1455,2075,2099.38,0.50,0,26274,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,937,12.05,1.94,12,0.44,173.00,1074.00,2965,20240226,-29.68,1480,20240805,40.88,2965,-29.68,20240226,1480,40.88,20240805,2965,-29.68,20240226,1480,40.88,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N +20241126,131256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,40,2,1.93,355346565,169103,12.80,2100,2135,2030,2695,1455,2075,2101.36,0.50,0,20386,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,951,12.23,1.97,12,0.38,173.00,1074.00,2965,20240226,-28.67,1480,20240805,42.91,2965,-28.67,20240226,1480,42.91,20240805,2965,-28.67,20240226,1480,42.91,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N +20241126,121304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,50,2,2.41,301442280,143617,10.87,2100,2135,2030,2695,1455,2075,2098.93,0.50,0,22876,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,955,12.28,1.98,12,0.32,173.00,1074.00,2965,20240226,-28.33,1480,20240805,43.58,2965,-28.33,20240226,1480,43.58,20240805,2965,-28.33,20240226,1480,43.58,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N +20241126,111308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,50,2,2.41,228364770,109183,8.26,2100,2135,2030,2695,1455,2075,2091.58,0.50,0,12637,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,955,12.28,1.98,12,0.24,173.00,1074.00,2965,20240226,-28.33,1480,20240805,43.58,2965,-28.33,20240226,1480,43.58,20240805,2965,-28.33,20240226,1480,43.58,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N +20241126,101319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,50,2,2.41,175455890,84232,6.38,2100,2125,2030,2695,1455,2075,2083.01,0.50,0,16561,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,955,12.28,1.98,12,0.19,173.00,1074.00,2965,20240226,-28.33,1480,20240805,43.58,2965,-28.33,20240226,1480,43.58,20240805,2965,-28.33,20240226,1480,43.58,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N +20241126,091306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-5,5,-0.24,50101195,24138,1.83,2100,2100,2030,2695,1455,2075,2075.62,0.50,0,-1063,2325,2200,2125,2000,1925,2162,1962,45,620,100,1320,5,1,44946655,930,11.97,1.93,12,0.05,173.00,1074.00,2965,20240226,-30.19,1480,20240805,39.86,2965,-30.19,20240226,1480,39.86,20240805,2965,-30.19,20240226,1480,39.86,20240805,1.05,N,339950,100,44 억,,222781,N,N,0,N,00,N 20241125,161231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,83,2,4.17,2813894190,1312329,1056.07,2130,2250,2050,2585,1395,1992,2144.22,0.43,0,29226,2048,2020,1969,1941,1890,2034,1955,45,593,100,1270,5,1,44946655,933,11.99,1.93,12,2.92,173.00,1074.00,2965,20240226,-30.02,1480,20240805,40.20,2965,-30.02,20240226,1480,40.20,20240805,2965,-30.02,20240226,1480,40.20,20240805,1.06,N,339950,100,44 억,,192790,N,N,0,N,00,N 20241125,151257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,103,2,5.17,2725858505,1269685,1021.76,2130,2250,2060,2585,1395,1992,2146.88,0.43,0,19083,2048,2020,1969,1941,1890,2034,1955,45,593,100,1270,5,1,44946655,942,12.11,1.95,12,2.82,173.00,1074.00,2965,20240226,-29.34,1480,20240805,41.55,2965,-29.34,20240226,1480,41.55,20240805,2965,-29.34,20240226,1480,41.55,20240805,1.06,N,339950,100,44 억,,192790,N,N,0,N,00,N 20241125,141253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,128,2,6.43,2606122110,1212353,975.62,2130,2250,2070,2585,1395,1992,2149.64,0.43,0,12531,2048,2020,1969,1941,1890,2034,1955,45,593,100,1270,5,1,44946655,953,12.25,1.97,12,2.70,173.00,1074.00,2965,20240226,-28.50,1480,20240805,43.24,2965,-28.50,20240226,1480,43.24,20240805,2965,-28.50,20240226,1480,43.24,20240805,1.06,N,339950,100,44 억,,192790,N,N,0,N,00,N diff --git a/340360/price/prices-20241101.csv b/340360/price/prices-20241101.csv index 1e74785a9e0a..171e2f0f7537 100644 --- a/340360/price/prices-20241101.csv +++ b/340360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,-55,5,-2.64,10760580876,5477404,129.19,2050,2165,1850,2710,1460,2085,1964.37,3.43,0,363177,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,5,1,43388212,881,-48.33,5.25,12,12.62,-42.00,387.00,4280,20240226,-52.57,1448,20240129,40.19,4280,-52.57,20240226,1448,40.19,20240129,4280,-52.57,20240226,1448,40.19,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N +20241126,151301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1991,-94,5,-4.51,10328044940,5262145,124.11,2050,2165,1850,2710,1460,2085,1962.71,3.43,0,354756,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,1,1,43388212,864,-47.40,5.14,12,12.13,-42.00,387.00,4280,20240226,-53.48,1448,20240129,37.50,4280,-53.48,20240226,1448,37.50,20240129,4280,-53.48,20240226,1448,37.50,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N +20241126,141303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1871,-214,5,-10.26,8650652994,4398096,103.73,2050,2165,1850,2710,1460,2085,1966.91,3.43,0,325514,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,1,1,43388212,812,-44.55,4.83,12,10.14,-42.00,387.00,4280,20240226,-56.29,1448,20240129,29.21,4280,-56.29,20240226,1448,29.21,20240129,4280,-56.29,20240226,1448,29.21,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N +20241126,131257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1897,-188,5,-9.02,7034954690,3537026,83.42,2050,2165,1850,2710,1460,2085,1988.95,3.43,0,263122,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,1,1,43388212,823,-45.17,4.90,12,8.15,-42.00,387.00,4280,20240226,-55.68,1448,20240129,31.01,4280,-55.68,20240226,1448,31.01,20240129,4280,-55.68,20240226,1448,31.01,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N +20241126,121304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1983,-102,5,-4.89,4682352669,2308731,54.45,2050,2165,1980,2710,1460,2085,2028.11,3.43,0,72339,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,1,1,43388212,860,-47.21,5.12,12,5.32,-42.00,387.00,4280,20240226,-53.67,1448,20240129,36.95,4280,-53.67,20240226,1448,36.95,20240129,4280,-53.67,20240226,1448,36.95,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N +20241126,111308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2035,-50,5,-2.40,3367896768,1650755,38.93,2050,2165,1985,2710,1460,2085,2040.22,3.43,0,145332,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,5,1,43388212,883,-48.45,5.26,12,3.80,-42.00,387.00,4280,20240226,-52.45,1448,20240129,40.54,4280,-52.45,20240226,1448,40.54,20240129,4280,-52.45,20240226,1448,40.54,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N +20241126,101319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-45,5,-2.16,2634963398,1288432,30.39,2050,2165,1985,2710,1460,2085,2045.09,3.43,0,95726,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,5,1,43388212,885,-48.57,5.27,12,2.97,-42.00,387.00,4280,20240226,-52.34,1448,20240129,40.88,4280,-52.34,20240226,1448,40.88,20240129,4280,-52.34,20240226,1448,40.88,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N +20241126,091306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,15,2,0.72,1296536998,636270,15.01,2050,2165,1985,2710,1460,2085,2037.72,3.43,0,32328,2501,2292,2146,1937,1791,2220,1865,43,625,100,1450,5,1,43388212,911,-50.00,5.43,12,1.47,-42.00,387.00,4280,20240226,-50.93,1448,20240129,45.03,4280,-50.93,20240226,1448,45.03,20240129,4280,-50.93,20240226,1448,45.03,20240129,2.53,N,340360,100,43 억,,1487664,N,N,0,N,00,N 20241125,161232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-215,5,-9.35,9168071370,4214297,89.44,2355,2355,2000,2990,1610,2300,2175.12,2.91,0,140560,2773,2536,2358,2121,1943,2447,2032,43,690,100,1610,5,1,43388212,905,-49.64,5.39,12,9.71,-42.00,387.00,4280,20240226,-51.29,1448,20240129,43.99,4280,-51.29,20240226,1448,43.99,20240129,4280,-51.29,20240226,1448,43.99,20240129,2.62,N,340360,100,43 억,,1263684,N,N,0,N,00,N 20241125,151258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2090,-210,5,-9.13,9034064500,4149998,88.07,2355,2355,2000,2990,1610,2300,2176.46,2.91,0,145760,2773,2536,2358,2121,1943,2447,2032,43,690,100,1610,5,1,43388212,907,-49.76,5.40,12,9.56,-42.00,387.00,4280,20240226,-51.17,1448,20240129,44.34,4280,-51.17,20240226,1448,44.34,20240129,4280,-51.17,20240226,1448,44.34,20240129,2.62,N,340360,100,43 억,,1263684,N,N,0,N,00,N 20241125,141253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,-220,5,-9.57,7366027360,3340578,70.89,2355,2355,2060,2990,1610,2300,2204.61,2.91,0,-64817,2773,2536,2358,2121,1943,2447,2032,43,690,100,1610,5,1,43388212,902,-49.52,5.37,12,7.70,-42.00,387.00,4280,20240226,-51.40,1448,20240129,43.65,4280,-51.40,20240226,1448,43.65,20240129,4280,-51.40,20240226,1448,43.65,20240129,2.62,N,340360,100,43 억,,1263684,N,N,0,N,00,N diff --git a/340440/price/prices-20241101.csv b/340440/price/prices-20241101.csv index f4d791ca4467..14e699f429df 100644 --- a/340440/price/prices-20241101.csv +++ b/340440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,-34,5,-2.67,66884710,53371,326.01,1272,1280,1238,1653,891,1272,1253.20,0.07,0,2330,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,351,9.24,1.06,12,0.19,134.00,1165.00,2025,20231121,-38.86,1153,20240805,7.37,1900,-34.84,20240520,1153,7.37,20240805,2000,-38.10,20231130,1153,7.37,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N +20241126,151301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,-19,5,-1.49,59066740,47056,287.44,1272,1280,1242,1653,891,1272,1255.24,0.07,0,8245,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,356,9.35,1.08,12,0.17,134.00,1165.00,2025,20231121,-38.12,1153,20240805,8.67,1900,-34.05,20240520,1153,8.67,20240805,2000,-37.35,20231130,1153,8.67,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N +20241126,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1272,0,3,0.00,29665492,23483,143.44,1272,1280,1252,1653,891,1272,1263.28,0.07,0,-17,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,361,9.49,1.09,12,0.08,134.00,1165.00,2025,20231121,-37.19,1153,20240805,10.32,1900,-33.05,20240520,1153,10.32,20240805,2000,-36.40,20231130,1153,10.32,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N +20241126,131257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1272,0,3,0.00,25851487,20464,125.00,1272,1280,1252,1653,891,1272,1263.27,0.07,0,-18,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,361,9.49,1.09,12,0.07,134.00,1165.00,2025,20231121,-37.19,1153,20240805,10.32,1900,-33.05,20240520,1153,10.32,20240805,2000,-36.40,20231130,1153,10.32,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N +20241126,121305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-10,5,-0.79,20836569,16516,100.89,1272,1280,1252,1653,891,1272,1261.60,0.07,0,1065,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,358,9.42,1.08,12,0.06,134.00,1165.00,2025,20231121,-37.68,1153,20240805,9.45,1900,-33.58,20240520,1153,9.45,20240805,2000,-36.90,20231130,1153,9.45,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N +20241126,111308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1264,-8,5,-0.63,7792789,6133,37.46,1272,1280,1260,1653,891,1272,1270.63,0.07,0,45,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,359,9.43,1.08,12,0.02,134.00,1165.00,2025,20231121,-37.58,1153,20240805,9.63,1900,-33.47,20240520,1153,9.63,20240805,2000,-36.80,20231130,1153,9.63,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N +20241126,101320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1271,-1,5,-0.08,1347090,1057,6.46,1272,1280,1269,1653,891,1272,1274.45,0.07,0,105,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,361,9.49,1.09,12,0.00,134.00,1165.00,2025,20231121,-37.23,1153,20240805,10.23,1900,-33.11,20240520,1153,10.23,20240805,2000,-36.45,20231130,1153,10.23,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N +20241126,091306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,8,2,0.63,33272,26,0.16,1272,1280,1272,1653,891,1272,1279.69,0.07,0,0,1303,1287,1279,1263,1255,1283,1259,28,381,100,860,1,1,28378364,363,9.55,1.10,12,0.00,134.00,1165.00,2025,20231121,-36.79,1153,20240805,11.01,1900,-32.63,20240520,1153,11.01,20240805,2000,-36.00,20231130,1153,11.01,20240805,0.64,N,340440,100,28 억,,19521,N,N,0,N,00,N 20241125,161232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1272,-15,5,-1.17,20899223,16371,131.47,1295,1295,1271,1673,901,1287,1276.60,0.07,0,-36,1310,1298,1283,1271,1256,1304,1277,28,386,100,870,1,1,28378364,361,9.49,1.09,12,0.06,134.00,1165.00,2025,20231121,-37.19,1153,20240805,10.32,1900,-33.05,20240520,1153,10.32,20240805,2000,-36.40,20231130,1153,10.32,20240805,0.64,N,340440,100,28 억,,19557,N,N,0,N,00,N 20241125,151258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1271,-16,5,-1.24,19169112,15010,120.54,1295,1295,1271,1673,901,1287,1277.09,0.07,0,103,1310,1298,1283,1271,1256,1304,1277,28,386,100,870,1,1,28378364,361,9.49,1.09,12,0.05,134.00,1165.00,2025,20231121,-37.23,1153,20240805,10.23,1900,-33.11,20240520,1153,10.23,20240805,2000,-36.45,20231130,1153,10.23,20240805,0.64,N,340440,100,28 억,,19557,N,N,0,N,00,N 20241125,141254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1282,-5,5,-0.39,13276897,10387,83.42,1295,1295,1275,1673,901,1287,1278.22,0.07,0,129,1310,1298,1283,1271,1256,1304,1277,28,386,100,870,1,1,28378364,364,9.57,1.10,12,0.04,134.00,1165.00,2025,20231121,-36.69,1153,20240805,11.19,1900,-32.53,20240520,1153,11.19,20240805,2000,-35.90,20231130,1153,11.19,20240805,0.64,N,340440,100,28 억,,19557,N,N,0,N,00,N diff --git a/340570/price/prices-20241101.csv b/340570/price/prices-20241101.csv index c2bc7b813ad3..3bb65c636f82 100644 --- a/340570/price/prices-20241101.csv +++ b/340570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161247,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61200,-600,5,-0.97,3061746000,50867,135.65,61800,62000,59300,80300,43300,61800,60190.77,16.74,0,1214,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4974,18.13,3.78,12,0.63,3376.00,16170.00,78000,20241017,-21.54,37500,20240104,63.20,78000,-21.54,20241017,37500,63.20,20240104,78000,-21.54,20241017,37500,63.20,20240104,1.76,N,340570,500,44 억,,1360714,N,N,75,N,00,N +20241126,151301,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61200,-600,5,-0.97,2989064300,49676,132.47,61800,62000,59300,80300,43300,61800,60171.20,16.74,0,1282,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4974,18.13,3.78,12,0.61,3376.00,16170.00,78000,20241017,-21.54,37500,20240104,63.20,78000,-21.54,20241017,37500,63.20,20240104,78000,-21.54,20241017,37500,63.20,20240104,1.76,N,340570,500,44 억,,1360714,N,N,33,N,00,N +20241126,141304,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60800,-1000,5,-1.62,2765071300,46002,122.68,61800,62000,59300,80300,43300,61800,60107.63,16.74,0,1343,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4942,18.01,3.76,12,0.57,3376.00,16170.00,78000,20241017,-22.05,37500,20240104,62.13,78000,-22.05,20241017,37500,62.13,20240104,78000,-22.05,20241017,37500,62.13,20240104,1.76,N,340570,500,44 억,,1360714,N,N,33,N,00,N +20241126,131257,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60500,-1300,5,-2.10,2403569600,40013,106.70,61800,62000,59300,80300,43300,61800,60069.72,16.74,0,-151,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4917,17.92,3.74,12,0.49,3376.00,16170.00,78000,20241017,-22.44,37500,20240104,61.33,78000,-22.44,20241017,37500,61.33,20240104,78000,-22.44,20241017,37500,61.33,20240104,1.76,N,340570,500,44 억,,1360714,N,N,33,N,00,N +20241126,121305,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60200,-1600,5,-2.59,2124989200,35412,94.43,61800,62000,59300,80300,43300,61800,60007.60,16.74,0,-1032,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4893,17.83,3.72,12,0.44,3376.00,16170.00,78000,20241017,-22.82,37500,20240104,60.53,78000,-22.82,20241017,37500,60.53,20240104,78000,-22.82,20241017,37500,60.53,20240104,1.76,N,340570,500,44 억,,1360714,N,N,33,N,00,N +20241126,111309,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60200,-1600,5,-2.59,1671245200,27833,74.22,61800,62000,59300,80300,43300,61800,60045.46,16.74,0,-2216,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4893,17.83,3.72,12,0.34,3376.00,16170.00,78000,20241017,-22.82,37500,20240104,60.53,78000,-22.82,20241017,37500,60.53,20240104,78000,-22.82,20241017,37500,60.53,20240104,1.76,N,340570,500,44 억,,1360714,N,N,33,N,00,N +20241126,101320,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,59900,-1900,5,-3.07,1354277500,22556,60.15,61800,62000,59300,80300,43300,61800,60040.68,16.74,0,-3121,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4869,17.74,3.70,12,0.28,3376.00,16170.00,78000,20241017,-23.21,37500,20240104,59.73,78000,-23.21,20241017,37500,59.73,20240104,78000,-23.21,20241017,37500,59.73,20240104,1.76,N,340570,500,44 억,,1360714,N,N,33,N,00,N +20241126,091307,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61300,-500,5,-0.81,101282000,1653,4.41,61800,62000,60800,80300,43300,61800,61271.63,16.74,0,159,63000,62400,61400,60800,59800,62700,61100,45,18500,500,45730,100,1,8128000,4982,18.16,3.79,12,0.02,3376.00,16170.00,78000,20241017,-21.41,37500,20240104,63.47,78000,-21.41,20241017,37500,63.47,20240104,78000,-21.41,20241017,37500,63.47,20240104,1.76,N,340570,500,44 억,,1360714,N,N,33,N,00,N 20241125,161232,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61800,700,2,1.15,2296731700,37422,69.84,60900,62000,60400,79400,42800,61100,61372.79,16.75,0,-1168,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,5023,18.31,3.82,12,0.46,3376.00,16170.00,78000,20241017,-20.77,37500,20240104,64.80,78000,-20.77,20241017,37500,64.80,20240104,78000,-20.77,20241017,37500,64.80,20240104,1.72,N,340570,500,44 억,,1361254,N,N,33,N,00,N 20241125,151258,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61300,200,2,0.33,2136524900,34825,64.99,60900,62000,60400,79400,42800,61100,61350.32,16.75,0,-1333,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,4982,18.16,3.79,12,0.43,3376.00,16170.00,78000,20241017,-21.41,37500,20240104,63.47,78000,-21.41,20241017,37500,63.47,20240104,78000,-21.41,20241017,37500,63.47,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N 20241125,141254,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61700,600,2,0.98,1659745100,27053,50.49,60900,62000,60400,79400,42800,61100,61351.61,16.75,0,-2796,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,5015,18.28,3.82,12,0.33,3376.00,16170.00,78000,20241017,-20.90,37500,20240104,64.53,78000,-20.90,20241017,37500,64.53,20240104,78000,-20.90,20241017,37500,64.53,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N diff --git a/340810/price/prices-20241101.csv b/340810/price/prices-20241101.csv index 7afefb9274df..8c5456bc4421 100644 --- a/340810/price/prices-20241101.csv +++ b/340810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,0,3,0.00,47888365,15690,25.47,3100,3100,3010,3990,2150,3070,3052.15,0.73,0,-1761,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,325,-3.09,1.54,12,0.15,-993.00,1994.00,9870,20231123,-68.90,2655,20241115,15.63,9420,-67.41,20240129,2655,15.63,20241115,9420,-67.41,20240129,2655,15.63,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N +20241126,151302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,-20,5,-0.65,46915280,15373,24.96,3100,3100,3010,3990,2150,3070,3051.80,0.73,0,-1759,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,323,-3.07,1.53,12,0.15,-993.00,1994.00,9870,20231123,-69.10,2655,20241115,14.88,9420,-67.62,20240129,2655,14.88,20241115,9420,-67.62,20240129,2655,14.88,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N +20241126,141304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-5,5,-0.16,40104070,13147,21.34,3100,3100,3010,3990,2150,3070,3050.44,0.73,0,-1966,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,325,-3.09,1.54,12,0.12,-993.00,1994.00,9870,20231123,-68.95,2655,20241115,15.44,9420,-67.46,20240129,2655,15.44,20241115,9420,-67.46,20240129,2655,15.44,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N +20241126,131258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3060,-10,5,-0.33,36319250,11909,19.33,3100,3100,3010,3990,2150,3070,3049.73,0.73,0,-2194,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,324,-3.08,1.53,12,0.11,-993.00,1994.00,9870,20231123,-69.00,2655,20241115,15.25,9420,-67.52,20240129,2655,15.25,20241115,9420,-67.52,20240129,2655,15.25,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N +20241126,121305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3060,-10,5,-0.33,26487455,8702,14.13,3100,3100,3010,3990,2150,3070,3043.84,0.73,0,-692,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,324,-3.08,1.53,12,0.08,-993.00,1994.00,9870,20231123,-69.00,2655,20241115,15.25,9420,-67.52,20240129,2655,15.25,20241115,9420,-67.52,20240129,2655,15.25,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N +20241126,111309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-30,5,-0.98,23791070,7816,12.69,3100,3100,3010,3990,2150,3070,3043.89,0.73,0,-482,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,322,-3.06,1.52,12,0.07,-993.00,1994.00,9870,20231123,-69.20,2655,20241115,14.50,9420,-67.73,20240129,2655,14.50,20241115,9420,-67.73,20240129,2655,14.50,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N +20241126,101320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,-45,5,-1.47,15218060,4990,8.10,3100,3100,3025,3990,2150,3070,3049.71,0.73,0,-1011,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,321,-3.05,1.52,12,0.05,-993.00,1994.00,9870,20231123,-69.35,2655,20241115,13.94,9420,-67.89,20240129,2655,13.94,20241115,9420,-67.89,20240129,2655,13.94,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N +20241126,091307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-30,5,-0.98,4004220,1311,2.13,3100,3100,3040,3990,2150,3070,3054.32,0.73,0,-186,3216,3142,3046,2972,2876,3180,3010,53,920,500,2080,5,1,10597863,322,-3.06,1.52,12,0.01,-993.00,1994.00,9870,20231123,-69.20,2655,20241115,14.50,9420,-67.73,20240129,2655,14.50,20241115,9420,-67.73,20240129,2655,14.50,20241115,0.23,N,340810,500,53 억,,76978,N,N,0,N,00,N 20241125,161233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,145,2,4.96,187346625,61542,241.40,2950,3120,2950,3800,2050,2925,3044.13,0.57,0,16750,3018,2971,2878,2831,2738,2995,2855,53,875,500,1980,5,1,10597863,325,-3.09,1.54,12,0.58,-993.00,1994.00,9870,20231123,-68.90,2655,20241115,15.63,9420,-67.41,20240129,2655,15.63,20241115,9420,-67.41,20240129,2655,15.63,20241115,0.23,N,340810,500,53 억,,60226,N,N,0,N,00,N 20241125,151259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3085,160,2,5.47,178738070,58725,230.35,2950,3120,2950,3800,2050,2925,3043.65,0.57,0,16684,3018,2971,2878,2831,2738,2995,2855,53,875,500,1980,5,1,10597863,327,-3.11,1.55,12,0.55,-993.00,1994.00,9870,20231123,-68.74,2655,20241115,16.20,9420,-67.25,20240129,2655,16.20,20241115,9420,-67.25,20240129,2655,16.20,20241115,0.23,N,340810,500,53 억,,60226,N,N,0,N,00,N 20241125,141254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,125,2,4.27,167413615,55044,215.91,2950,3120,2950,3800,2050,2925,3041.45,0.57,0,17227,3018,2971,2878,2831,2738,2995,2855,53,875,500,1980,5,1,10597863,323,-3.07,1.53,12,0.52,-993.00,1994.00,9870,20231123,-69.10,2655,20241115,14.88,9420,-67.62,20240129,2655,14.88,20241115,9420,-67.62,20240129,2655,14.88,20241115,0.23,N,340810,500,53 억,,60226,N,N,0,N,00,N diff --git a/340930/price/prices-20241101.csv b/340930/price/prices-20241101.csv index b4802f52c5ec..89bd83c0c2c2 100644 --- a/340930/price/prices-20241101.csv +++ b/340930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1586,2,2,0.13,83823873,53414,80.26,1592,1592,1552,2055,1109,1584,1569.32,0.59,0,-289,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,542,-4.09,0.76,12,0.16,-388.00,2092.00,6008,20240401,-73.60,1503,20241118,5.52,6008,-73.60,20240401,1503,5.52,20241118,17900,-91.14,20240401,1503,5.52,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N +20241126,151302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1584,0,3,0.00,81823119,52152,78.37,1592,1592,1552,2055,1109,1584,1568.94,0.59,0,-498,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,542,-4.08,0.76,12,0.15,-388.00,2092.00,6008,20240401,-73.64,1503,20241118,5.39,6008,-73.64,20240401,1503,5.39,20241118,17900,-91.15,20240401,1503,5.39,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N +20241126,141304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1569,-15,5,-0.95,70882317,45223,67.95,1592,1592,1552,2055,1109,1584,1567.40,0.59,0,-1098,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,537,-4.04,0.75,12,0.13,-388.00,2092.00,6008,20240401,-73.88,1503,20241118,4.39,6008,-73.88,20240401,1503,4.39,20241118,17900,-91.23,20240401,1503,4.39,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N +20241126,131258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1567,-17,5,-1.07,47232354,30163,45.32,1592,1592,1552,2055,1109,1584,1565.90,0.59,0,-3896,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,536,-4.04,0.75,12,0.09,-388.00,2092.00,6008,20240401,-73.92,1503,20241118,4.26,6008,-73.92,20240401,1503,4.26,20241118,17900,-91.25,20240401,1503,4.26,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N +20241126,121306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1573,-11,5,-0.69,44040154,28129,42.27,1592,1592,1552,2055,1109,1584,1565.65,0.59,0,-2188,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,538,-4.05,0.75,12,0.08,-388.00,2092.00,6008,20240401,-73.82,1503,20241118,4.66,6008,-73.82,20240401,1503,4.66,20241118,17900,-91.21,20240401,1503,4.66,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N +20241126,111309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1580,-4,5,-0.25,38594179,24667,37.07,1592,1592,1552,2055,1109,1584,1564.61,0.59,0,-896,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,540,-4.07,0.76,12,0.07,-388.00,2092.00,6008,20240401,-73.70,1503,20241118,5.12,6008,-73.70,20240401,1503,5.12,20241118,17900,-91.17,20240401,1503,5.12,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N +20241126,101321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1584,0,3,0.00,32992201,21093,31.70,1592,1592,1552,2055,1109,1584,1564.13,0.59,0,990,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,542,-4.08,0.76,12,0.06,-388.00,2092.00,6008,20240401,-73.64,1503,20241118,5.39,6008,-73.64,20240401,1503,5.39,20241118,17900,-91.15,20240401,1503,5.39,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N +20241126,091307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1552,-32,5,-2.02,14094641,8981,13.50,1592,1592,1552,2055,1109,1584,1569.38,0.59,0,987,1620,1601,1572,1553,1524,1611,1563,171,471,500,1070,1,1,34204450,531,-4.00,0.74,12,0.03,-388.00,2092.00,6008,20240401,-74.17,1503,20241118,3.26,6008,-74.17,20240401,1503,3.26,20241118,17900,-91.33,20240401,1503,3.26,20241118,0.18,N,340930,500,171 억,,200644,N,N,0,N,00,N 20241125,161233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1584,39,2,2.52,104288975,66449,61.09,1545,1591,1543,2005,1082,1545,1569.46,0.52,0,22034,1641,1592,1551,1502,1461,1572,1482,171,460,500,1050,1,1,34204450,542,-4.08,0.76,12,0.19,-388.00,2092.00,6008,20240401,-73.64,1503,20241118,5.39,6008,-73.64,20240401,1503,5.39,20241118,17900,-91.15,20240401,1503,5.39,20241118,0.19,N,340930,500,171 억,,178610,N,N,0,N,00,N 20241125,151259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1586,41,2,2.65,102603167,65384,60.11,1545,1591,1543,2005,1082,1545,1569.24,0.52,0,22907,1641,1592,1551,1502,1461,1572,1482,171,460,500,1050,1,1,34204450,542,-4.09,0.76,12,0.19,-388.00,2092.00,6008,20240401,-73.60,1503,20241118,5.52,6008,-73.60,20240401,1503,5.52,20241118,17900,-91.14,20240401,1503,5.52,20241118,0.19,N,340930,500,171 억,,178610,N,N,0,N,00,N 20241125,141255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1565,20,2,1.29,91780554,58484,53.77,1545,1591,1543,2005,1082,1545,1569.33,0.52,0,22828,1641,1592,1551,1502,1461,1572,1482,171,460,500,1050,1,1,34204450,535,-4.03,0.75,12,0.17,-388.00,2092.00,6008,20240401,-73.95,1503,20241118,4.13,6008,-73.95,20240401,1503,4.13,20241118,17900,-91.26,20240401,1503,4.13,20241118,0.19,N,340930,500,171 억,,178610,N,N,0,N,00,N diff --git a/341170/price/prices-20241101.csv b/341170/price/prices-20241101.csv index 65fb20708395..b5299abda526 100644 --- a/341170/price/prices-20241101.csv +++ b/341170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161248,57,100.00,KONEX,,,N,N,N,N, ,N,1985,-5,5,-0.25,2481978,1271,45.07,1989,1989,1935,2285,1692,1990,1952.78,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,209,-3.24,10.97,12,0.01,-612.00,181.00,8410,20240226,-76.40,1750,20240920,13.43,8410,-76.40,20240226,1750,13.43,20240920,8410,-76.40,20240226,1750,13.43,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241126,151302,57,100.00,KONEX,,,N,N,N,N, ,N,1985,-5,5,-0.25,2481978,1271,45.07,1989,1989,1935,2285,1692,1990,1952.78,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,209,-3.24,10.97,12,0.01,-612.00,181.00,8410,20240226,-76.40,1750,20240920,13.43,8410,-76.40,20240226,1750,13.43,20240920,8410,-76.40,20240226,1750,13.43,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241126,141305,57,100.00,KONEX,,,N,N,N,N, ,N,1935,-55,5,-2.76,1508923,773,27.41,1989,1989,1935,2285,1692,1990,1952.03,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,204,-3.16,10.69,12,0.01,-612.00,181.00,8410,20240226,-76.99,1750,20240920,10.57,8410,-76.99,20240226,1750,10.57,20240920,8410,-76.99,20240226,1750,10.57,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241126,131258,57,100.00,KONEX,,,N,N,N,N, ,N,1935,-55,5,-2.76,1410238,722,25.60,1989,1989,1935,2285,1692,1990,1953.24,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,204,-3.16,10.69,12,0.01,-612.00,181.00,8410,20240226,-76.99,1750,20240920,10.57,8410,-76.99,20240226,1750,10.57,20240920,8410,-76.99,20240226,1750,10.57,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241126,121306,57,100.00,KONEX,,,N,N,N,N, ,N,1960,-30,5,-1.51,779963,397,14.08,1989,1989,1960,2285,1692,1990,1964.64,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,206,-3.20,10.83,12,0.00,-612.00,181.00,8410,20240226,-76.69,1750,20240920,12.00,8410,-76.69,20240226,1750,12.00,20240920,8410,-76.69,20240226,1750,12.00,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241126,111310,57,100.00,KONEX,,,N,N,N,N, ,N,1960,-30,5,-1.51,730963,372,13.19,1989,1989,1960,2285,1692,1990,1964.95,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,206,-3.20,10.83,12,0.00,-612.00,181.00,8410,20240226,-76.69,1750,20240920,12.00,8410,-76.69,20240226,1750,12.00,20240920,8410,-76.69,20240226,1750,12.00,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241126,101321,57,100.00,KONEX,,,N,N,N,N, ,N,1960,-30,5,-1.51,297803,151,5.35,1989,1989,1960,2285,1692,1990,1972.21,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,206,-3.20,10.83,12,0.00,-612.00,181.00,8410,20240226,-76.69,1750,20240920,12.00,8410,-76.69,20240226,1750,12.00,20240920,8410,-76.69,20240226,1750,12.00,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241126,091308,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2210,2100,1950,1840,1690,2025,1765,53,295,500,1190,1,1,10533205,210,-3.25,10.99,12,0.00,-612.00,181.00,8410,20240226,-76.34,1750,20240920,13.71,8410,-76.34,20240226,1750,13.71,20240920,8410,-76.34,20240226,1750,13.71,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241125,161233,57,100.00,KONEX,,,N,N,N,N, ,N,1990,-55,5,-2.69,5208580,2820,70.10,2060,2060,1800,2350,1740,2045,1847.01,0.00,0,0,2437,2240,2103,1906,1769,2172,1838,53,305,500,1220,1,1,10533205,210,-3.25,10.99,12,0.03,-612.00,181.00,8410,20240226,-76.34,1750,20240920,13.71,8410,-76.34,20240226,1750,13.71,20240920,8410,-76.34,20240226,1750,13.71,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241125,151259,57,100.00,KONEX,,,N,N,N,N, ,N,1990,-55,5,-2.69,5208580,2820,70.10,2060,2060,1800,2350,1740,2045,1847.01,0.00,0,0,2437,2240,2103,1906,1769,2172,1838,53,305,500,1220,1,1,10533205,210,-3.25,10.99,12,0.03,-612.00,181.00,8410,20240226,-76.34,1750,20240920,13.71,8410,-76.34,20240226,1750,13.71,20240920,8410,-76.34,20240226,1750,13.71,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241125,141255,57,100.00,KONEX,,,N,N,N,N, ,N,1888,-157,5,-7.68,4354800,2375,59.04,2060,2060,1800,2350,1740,2045,1833.60,0.00,0,0,2437,2240,2103,1906,1769,2172,1838,53,305,500,1220,1,1,10533205,199,-3.08,10.43,12,0.02,-612.00,181.00,8410,20240226,-77.55,1750,20240920,7.89,8410,-77.55,20240226,1750,7.89,20240920,8410,-77.55,20240226,1750,7.89,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20241101.csv b/341310/price/prices-20241101.csv index 67593b13f751..1be32365a3b7 100644 --- a/341310/price/prices-20241101.csv +++ b/341310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161249,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241126,151303,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241126,141305,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241126,131258,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241126,121306,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241126,111310,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241126,101321,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241126,091308,57,100.00,KONEX,,,N,N,N,N, ,N,915,116,2,14.52,915,1,100.00,915,915,915,918,680,799,915.00,0.00,0,0,799,799,799,799,799,799,799,17,119,100,470,1,1,17293400,158,-4.60,1.11,12,0.00,-199.00,823.00,1399,20240704,-34.60,426,20240314,114.79,1399,-34.60,20240704,426,114.79,20240314,1399,-34.60,20240704,426,114.79,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241125,161233,57,100.00,KONEX,,,N,N,N,N, ,N,799,103,2,14.80,799,1,0.68,799,799,799,800,592,696,799.00,0.00,0,0,700,698,697,695,694,697,694,17,104,100,410,1,1,17293400,138,-4.02,0.97,12,0.00,-199.00,823.00,1399,20240704,-42.89,426,20240314,87.56,1399,-42.89,20240704,426,87.56,20240314,1399,-42.89,20240704,426,87.56,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241125,151300,57,100.00,KONEX,,,N,N,N,N, ,N,799,103,2,14.80,799,1,0.68,799,799,799,800,592,696,799.00,0.00,0,0,700,698,697,695,694,697,694,17,104,100,410,1,1,17293400,138,-4.02,0.97,12,0.00,-199.00,823.00,1399,20240704,-42.89,426,20240314,87.56,1399,-42.89,20240704,426,87.56,20240314,1399,-42.89,20240704,426,87.56,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241125,141255,57,100.00,KONEX,,,N,N,N,N, ,N,799,103,2,14.80,799,1,0.68,799,799,799,800,592,696,799.00,0.00,0,0,700,698,697,695,694,697,694,17,104,100,410,1,1,17293400,138,-4.02,0.97,12,0.00,-199.00,823.00,1399,20240704,-42.89,426,20240314,87.56,1399,-42.89,20240704,426,87.56,20240314,1399,-42.89,20240704,426,87.56,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20241101.csv b/343090/price/prices-20241101.csv index 7f26012fd869..08bc26313c76 100644 --- a/343090/price/prices-20241101.csv +++ b/343090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161249,57,100.00,KONEX,,,N,N,N,N, ,N,2000,11,2,0.55,8597202,4344,61.88,1989,2120,1945,2285,1691,1989,1979.10,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,357,-9.76,20.20,12,0.02,-205.00,99.00,6600,20240404,-69.70,1513,20231122,32.19,6600,-69.70,20240404,1611,24.15,20241111,6600,-69.70,20240404,1524,31.23,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241126,151303,57,100.00,KONEX,,,N,N,N,N, ,N,2000,11,2,0.55,8597202,4344,61.88,1989,2120,1945,2285,1691,1989,1979.10,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,357,-9.76,20.20,12,0.02,-205.00,99.00,6600,20240404,-69.70,1513,20231122,32.19,6600,-69.70,20240404,1611,24.15,20241111,6600,-69.70,20240404,1524,31.23,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241126,141305,57,100.00,KONEX,,,N,N,N,N, ,N,2010,21,2,1.06,8257996,4171,59.42,1989,2120,1945,2285,1691,1989,1979.86,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,359,-9.80,20.30,12,0.02,-205.00,99.00,6600,20240404,-69.55,1513,20231122,32.85,6600,-69.55,20240404,1611,24.77,20241111,6600,-69.55,20240404,1524,31.89,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241126,131259,57,100.00,KONEX,,,N,N,N,N, ,N,2015,26,2,1.31,8255986,4170,59.40,1989,2120,1945,2285,1691,1989,1979.85,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,360,-9.83,20.35,12,0.02,-205.00,99.00,6600,20240404,-69.47,1513,20231122,33.18,6600,-69.47,20240404,1611,25.08,20241111,6600,-69.47,20240404,1524,32.22,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241126,121306,57,100.00,KONEX,,,N,N,N,N, ,N,2020,31,2,1.56,4293971,2169,30.90,1989,2120,1945,2285,1691,1989,1979.70,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1513,20231122,33.51,6600,-69.39,20240404,1611,25.39,20241111,6600,-69.39,20240404,1524,32.55,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241126,111310,57,100.00,KONEX,,,N,N,N,N, ,N,2040,51,2,2.56,2338041,1165,16.60,1989,2120,1950,2285,1691,1989,2006.90,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,364,-9.95,20.61,12,0.01,-205.00,99.00,6600,20240404,-69.09,1513,20231122,34.83,6600,-69.09,20240404,1611,26.63,20241111,6600,-69.09,20240404,1524,33.86,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241126,101322,57,100.00,KONEX,,,N,N,N,N, ,N,2070,81,2,4.07,2253936,1124,16.01,1989,2120,1950,2285,1691,1989,2005.28,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,369,-10.10,20.91,12,0.01,-205.00,99.00,6600,20240404,-68.64,1513,20231122,36.81,6600,-68.64,20240404,1611,28.49,20241111,6600,-68.64,20240404,1524,35.83,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241126,091308,57,100.00,KONEX,,,N,N,N,N, ,N,2110,121,2,6.08,148936,73,1.04,1989,2120,1989,2285,1691,1989,2040.22,0.00,0,0,2339,2164,2010,1835,1681,2087,1758,89,296,500,1190,5,1,17841811,376,-10.29,21.31,12,0.00,-205.00,99.00,6600,20240404,-68.03,1513,20231122,39.46,6600,-68.03,20240404,1611,30.97,20241111,6600,-68.03,20240404,1524,38.45,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241125,161234,57,100.00,KONEX,,,N,N,N,N, ,N,1989,50,2,2.58,13965624,7020,93.54,2180,2185,1856,2225,1649,1939,1989.41,0.00,0,0,2057,1997,1939,1879,1821,1969,1851,89,286,500,1160,1,1,17841811,355,-9.70,20.09,12,0.04,-205.00,99.00,6600,20240404,-69.86,1513,20231122,31.46,6600,-69.86,20240404,1611,23.46,20241111,6600,-69.86,20240404,1524,30.51,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241125,151300,57,100.00,KONEX,,,N,N,N,N, ,N,1989,50,2,2.58,11676285,5869,78.20,2180,2185,1856,2225,1649,1939,1989.48,0.00,0,0,2057,1997,1939,1879,1821,1969,1851,89,286,500,1160,1,1,17841811,355,-9.70,20.09,12,0.03,-205.00,99.00,6600,20240404,-69.86,1513,20231122,31.46,6600,-69.86,20240404,1611,23.46,20241111,6600,-69.86,20240404,1524,30.51,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241125,141256,57,100.00,KONEX,,,N,N,N,N, ,N,1990,51,2,2.63,9476283,4758,63.40,2180,2185,1856,2225,1649,1939,1991.65,0.00,0,0,2057,1997,1939,1879,1821,1969,1851,89,286,500,1160,1,1,17841811,355,-9.71,20.10,12,0.03,-205.00,99.00,6600,20240404,-69.85,1513,20231122,31.53,6600,-69.85,20240404,1611,23.53,20241111,6600,-69.85,20240404,1524,30.58,20231127,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20241101.csv b/344820/price/prices-20241101.csv index 0e82c3209218..ed8be02d1f00 100644 --- a/344820/price/prices-20241101.csv +++ b/344820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161249,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38500,1250,2,3.36,907243150,23895,183.72,37250,38600,37250,48400,26100,37250,37967.81,10.59,0,-827,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,6149,7.52,0.41,12,0.15,5117.00,93242.00,43800,20240220,-12.10,36500,20241114,5.48,43800,-12.10,20240220,36500,5.48,20241114,43800,-12.10,20240220,36500,5.48,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,2,N,00,N +20241126,151303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38550,1300,2,3.49,871857450,22976,176.66,37250,38600,37250,48400,26100,37250,37946.44,10.59,0,-586,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,6157,7.53,0.41,12,0.14,5117.00,93242.00,43800,20240220,-11.99,36500,20241114,5.62,43800,-11.99,20240220,36500,5.62,20241114,43800,-11.99,20240220,36500,5.62,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,294,N,00,N +20241126,141306,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37850,600,2,1.61,414340600,10999,84.57,37250,37900,37250,48400,26100,37250,37670.75,10.59,0,1202,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,6045,7.40,0.41,12,0.07,5117.00,93242.00,43800,20240220,-13.58,36500,20241114,3.70,43800,-13.58,20240220,36500,3.70,20241114,43800,-13.58,20240220,36500,3.70,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,294,N,00,N +20241126,131259,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37850,600,2,1.61,315379050,8378,64.42,37250,37900,37250,48400,26100,37250,37643.72,10.59,0,1441,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,6045,7.40,0.41,12,0.05,5117.00,93242.00,43800,20240220,-13.58,36500,20241114,3.70,43800,-13.58,20240220,36500,3.70,20241114,43800,-13.58,20240220,36500,3.70,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,294,N,00,N +20241126,121307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37800,550,2,1.48,253488100,6743,51.85,37250,37850,37250,48400,26100,37250,37592.78,10.59,0,1461,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,6037,7.39,0.41,12,0.04,5117.00,93242.00,43800,20240220,-13.70,36500,20241114,3.56,43800,-13.70,20240220,36500,3.56,20241114,43800,-13.70,20240220,36500,3.56,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,294,N,00,N +20241126,111311,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37700,450,2,1.21,182543550,4866,37.41,37250,37750,37250,48400,26100,37250,37514.09,10.59,0,1451,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,6021,7.37,0.40,12,0.03,5117.00,93242.00,43800,20240220,-13.93,36500,20241114,3.29,43800,-13.93,20240220,36500,3.29,20241114,43800,-13.93,20240220,36500,3.29,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,294,N,00,N +20241126,101322,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37450,200,2,0.54,74887600,2004,15.41,37250,37500,37250,48400,26100,37250,37369.06,10.59,0,448,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,5981,7.32,0.40,12,0.01,5117.00,93242.00,43800,20240220,-14.50,36500,20241114,2.60,43800,-14.50,20240220,36500,2.60,20241114,43800,-14.50,20240220,36500,2.60,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,294,N,00,N +20241126,091309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37350,100,2,0.27,26361500,707,5.44,37250,37350,37250,48400,26100,37250,37286.42,10.59,0,-84,37550,37400,37200,37050,36850,37475,37125,160,11150,1000,29050,50,1,15970512,5965,7.30,0.40,12,0.00,5117.00,93242.00,43800,20240220,-14.73,36500,20241114,2.33,43800,-14.73,20240220,36500,2.33,20241114,43800,-14.73,20240220,36500,2.33,20241114,0.21,N,344820,1000,159 억,,1691937,N,N,294,N,00,N 20241125,161234,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,150,2,0.40,483342000,12988,107.08,37050,37350,37000,48200,26000,37100,37214.50,10.58,0,1385,37700,37400,37150,36850,36600,37275,36725,160,11100,1000,28930,50,1,15970512,5949,7.28,0.40,12,0.08,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.21,N,344820,1000,159 억,,1689394,N,N,294,N,00,N 20241125,151300,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37300,200,2,0.54,414100300,11129,91.76,37050,37350,37000,48200,26000,37100,37209.12,10.58,0,878,37700,37400,37150,36850,36600,37275,36725,160,11100,1000,28930,50,1,15970512,5957,7.29,0.40,12,0.07,5117.00,93242.00,43800,20240220,-14.84,36500,20241114,2.19,43800,-14.84,20240220,36500,2.19,20241114,43800,-14.84,20240220,36500,2.19,20241114,0.21,N,344820,1000,159 억,,1689394,N,N,0,N,00,N 20241125,141256,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,150,2,0.40,346663950,9320,76.84,37050,37350,37000,48200,26000,37100,37195.70,10.58,0,613,37700,37400,37150,36850,36600,37275,36725,160,11100,1000,28930,50,1,15970512,5949,7.28,0.40,12,0.06,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.21,N,344820,1000,159 억,,1689394,N,N,0,N,00,N diff --git a/344860/price/prices-20241101.csv b/344860/price/prices-20241101.csv index a41fdccc39a5..bffbf4214fe8 100644 --- a/344860/price/prices-20241101.csv +++ b/344860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1601,61,2,3.96,47165631,29103,264.28,1540,1693,1540,2000,1078,1540,1620.64,9.29,0,-37,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,193,13.45,1.20,12,0.24,119.00,1332.00,3530,20240118,-54.65,1500,20241115,6.73,3530,-54.65,20240118,1500,6.73,20241115,3530,-54.65,20240118,1500,6.73,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N +20241126,151304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1632,92,2,5.97,46784681,28867,262.14,1540,1693,1540,2000,1078,1540,1620.70,9.29,0,28,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,196,13.71,1.23,12,0.24,119.00,1332.00,3530,20240118,-53.77,1500,20241115,8.80,3530,-53.77,20240118,1500,8.80,20241115,3530,-53.77,20240118,1500,8.80,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N +20241126,141306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1638,98,2,6.36,43385632,26791,243.29,1540,1693,1540,2000,1078,1540,1619.41,9.29,0,-85,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,197,13.76,1.23,12,0.22,119.00,1332.00,3530,20240118,-53.60,1500,20241115,9.20,3530,-53.60,20240118,1500,9.20,20241115,3530,-53.60,20240118,1500,9.20,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N +20241126,131259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1658,118,2,7.66,33036458,20356,184.85,1540,1693,1540,2000,1078,1540,1622.93,9.29,0,-151,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,199,13.93,1.24,12,0.17,119.00,1332.00,3530,20240118,-53.03,1500,20241115,10.53,3530,-53.03,20240118,1500,10.53,20241115,3530,-53.03,20240118,1500,10.53,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N +20241126,121307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1584,44,2,2.86,9625600,6143,55.78,1540,1595,1540,2000,1078,1540,1566.92,9.29,0,-95,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,191,13.31,1.19,12,0.05,119.00,1332.00,3530,20240118,-55.13,1500,20241115,5.60,3530,-55.13,20240118,1500,5.60,20241115,3530,-55.13,20240118,1500,5.60,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N +20241126,111311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1588,48,2,3.12,7657975,4903,44.52,1540,1595,1540,2000,1078,1540,1561.90,9.29,0,-38,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,191,13.34,1.19,12,0.04,119.00,1332.00,3530,20240118,-55.01,1500,20241115,5.87,3530,-55.01,20240118,1500,5.87,20241115,3530,-55.01,20240118,1500,5.87,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N +20241126,101322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1584,44,2,2.86,6681121,4288,38.94,1540,1595,1540,2000,1078,1540,1558.10,9.29,0,-115,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,191,13.31,1.19,12,0.04,119.00,1332.00,3530,20240118,-55.13,1500,20241115,5.60,3530,-55.13,20240118,1500,5.60,20241115,3530,-55.13,20240118,1500,5.60,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N +20241126,091309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1560,20,2,1.30,4122032,2664,24.19,1540,1565,1540,2000,1078,1540,1547.31,9.29,0,-200,1564,1552,1546,1534,1528,1549,1531,12,460,100,1070,1,1,12030000,188,13.11,1.17,12,0.02,119.00,1332.00,3530,20240118,-55.81,1500,20241115,4.00,3530,-55.81,20240118,1500,4.00,20241115,3530,-55.81,20240118,1500,4.00,20241115,0.13,N,344860,100,12 억,,1118184,N,N,0,N,00,N 20241125,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1540,-5,5,-0.32,15708570,10157,91.79,1545,1558,1540,2005,1082,1545,1544.36,9.29,0,22,1655,1599,1572,1516,1489,1586,1503,12,460,100,1080,1,1,12030000,185,12.94,1.16,12,0.08,119.00,1332.00,3530,20240118,-56.37,1500,20241115,2.67,3530,-56.37,20240118,1500,2.67,20241115,3530,-56.37,20240118,1500,2.67,20241115,0.13,N,344860,100,12 억,,1118162,N,N,0,N,00,N 20241125,151301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1547,2,2,0.13,14017192,9075,82.01,1545,1558,1540,2005,1082,1545,1544.59,9.29,0,36,1655,1599,1572,1516,1489,1586,1503,12,460,100,1080,1,1,12030000,186,13.00,1.16,12,0.08,119.00,1332.00,3530,20240118,-56.18,1500,20241115,3.13,3530,-56.18,20240118,1500,3.13,20241115,3530,-56.18,20240118,1500,3.13,20241115,0.13,N,344860,100,12 억,,1118162,N,N,0,N,00,N 20241125,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1548,3,2,0.19,13296632,8609,77.80,1545,1558,1540,2005,1082,1545,1544.50,9.29,0,36,1655,1599,1572,1516,1489,1586,1503,12,460,100,1080,1,1,12030000,186,13.01,1.16,12,0.07,119.00,1332.00,3530,20240118,-56.15,1500,20241115,3.20,3530,-56.15,20240118,1500,3.20,20241115,3530,-56.15,20240118,1500,3.20,20241115,0.13,N,344860,100,12 억,,1118162,N,N,0,N,00,N diff --git a/346010/price/prices-20241101.csv b/346010/price/prices-20241101.csv index 4562ba9bd998..017543623c17 100644 --- a/346010/price/prices-20241101.csv +++ b/346010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161250,57,100.00,KONEX,신저가,,N,N,N,N, ,N,918,-162,4,-15.00,105570,115,958.33,918,918,918,1242,918,1080,918.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,13200,20231123,-93.05,918,20241126,0.00,10610,-91.35,20240118,918,0.00,20241126,13100,-92.99,20231129,918,0.00,20241126,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241126,151304,57,100.00,KONEX,신저가,,N,N,N,N, ,N,918,-162,4,-15.00,105570,115,958.33,918,918,918,1242,918,1080,918.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,13200,20231123,-93.05,918,20241126,0.00,10610,-91.35,20240118,918,0.00,20241126,13100,-92.99,20231129,918,0.00,20241126,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241126,141306,57,100.00,KONEX,신저가,,N,N,N,N, ,N,918,-162,4,-15.00,90882,99,825.00,918,918,918,1242,918,1080,918.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,13200,20231123,-93.05,918,20241126,0.00,10610,-91.35,20240118,918,0.00,20241126,13100,-92.99,20231129,918,0.00,20241126,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241126,131300,57,100.00,KONEX,신저가,,N,N,N,N, ,N,918,-162,4,-15.00,90882,99,825.00,918,918,918,1242,918,1080,918.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,45,-1.40,39.91,12,0.00,-657.00,23.00,13200,20231123,-93.05,918,20241126,0.00,10610,-91.35,20240118,918,0.00,20241126,13100,-92.99,20231129,918,0.00,20241126,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241126,121307,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,52,-1.64,46.96,12,0.00,-657.00,23.00,13200,20231123,-91.82,940,20241122,14.89,10610,-89.82,20240118,940,14.89,20241122,13100,-91.76,20231129,940,14.89,20241122,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241126,111311,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,52,-1.64,46.96,12,0.00,-657.00,23.00,13200,20231123,-91.82,940,20241122,14.89,10610,-89.82,20240118,940,14.89,20241122,13100,-91.76,20231129,940,14.89,20241122,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241126,101323,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,52,-1.64,46.96,12,0.00,-657.00,23.00,13200,20231123,-91.82,940,20241122,14.89,10610,-89.82,20240118,940,14.89,20241122,13100,-91.76,20231129,940,14.89,20241122,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241126,091309,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,24,162,500,640,1,1,4860062,52,-1.64,46.96,12,0.00,-657.00,23.00,13200,20231123,-91.82,940,20241122,14.89,10610,-89.82,20240118,940,14.89,20241122,13100,-91.76,20231129,940,14.89,20241122,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241125,161235,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-190,4,-14.96,12960,12,0.66,1080,1080,1080,1460,1080,1270,1080.00,0.00,0,0,1490,1380,1160,1050,830,1435,1105,24,190,500,760,1,1,4860062,52,-1.64,46.96,12,0.00,-657.00,23.00,13200,20231123,-91.82,940,20241122,14.89,10610,-89.82,20240118,940,14.89,20241122,13100,-91.76,20231129,940,14.89,20241122,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241125,151301,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-190,4,-14.96,12960,12,0.66,1080,1080,1080,1460,1080,1270,1080.00,0.00,0,0,1490,1380,1160,1050,830,1435,1105,24,190,500,760,1,1,4860062,52,-1.64,46.96,12,0.00,-657.00,23.00,13200,20231123,-91.82,940,20241122,14.89,10610,-89.82,20240118,940,14.89,20241122,13100,-91.76,20231129,940,14.89,20241122,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241125,141257,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-190,4,-14.96,12960,12,0.66,1080,1080,1080,1460,1080,1270,1080.00,0.00,0,0,1490,1380,1160,1050,830,1435,1105,24,190,500,760,1,1,4860062,52,-1.64,46.96,12,0.00,-657.00,23.00,13200,20231123,-91.82,940,20241122,14.89,10610,-89.82,20240118,940,14.89,20241122,13100,-91.76,20231129,940,14.89,20241122,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20241101.csv b/347000/price/prices-20241101.csv index 2a453bf32614..4110015b54ad 100644 --- a/347000/price/prices-20241101.csv +++ b/347000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161250,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2105,20,2,0.96,67662255,32597,81.53,2095,2105,2050,2710,1460,2085,2075.71,0.89,0,7744,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,695,-61.91,1.80,12,0.10,-34.00,1171.00,4275,20240130,-50.76,1966,20240806,7.07,4275,-50.76,20240130,1966,7.07,20240806,4275,-50.76,20240130,1966,7.07,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N +20241126,151304,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,10,2,0.48,51974205,25108,62.80,2095,2095,2050,2710,1460,2085,2070.03,0.89,0,1977,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,691,-61.62,1.79,12,0.08,-34.00,1171.00,4275,20240130,-50.99,1966,20240806,6.56,4275,-50.99,20240130,1966,6.56,20240806,4275,-50.99,20240130,1966,6.56,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N +20241126,141306,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,0,3,0.00,44732300,21648,54.14,2095,2095,2050,2710,1460,2085,2066.35,0.89,0,-176,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,688,-61.32,1.78,12,0.07,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N +20241126,131300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-15,5,-0.72,40454620,19588,48.99,2095,2095,2050,2710,1460,2085,2065.28,0.89,0,-175,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,683,-60.88,1.77,12,0.06,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N +20241126,121308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-15,5,-0.72,34471675,16707,41.78,2095,2095,2050,2710,1460,2085,2063.31,0.89,0,-272,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,683,-60.88,1.77,12,0.05,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N +20241126,111311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-15,5,-0.72,32180515,15602,39.02,2095,2095,2050,2710,1460,2085,2062.59,0.89,0,-124,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,683,-60.88,1.77,12,0.05,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N +20241126,101323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-15,5,-0.72,24643910,11952,29.89,2095,2095,2050,2710,1460,2085,2061.91,0.89,0,61,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,683,-60.88,1.77,12,0.04,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N +20241126,091310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2060,-25,5,-1.20,5406755,2611,6.53,2095,2095,2060,2710,1460,2085,2070.76,0.89,0,-764,2118,2101,2073,2056,2028,2110,2065,169,625,500,1290,5,1,33004976,680,-60.59,1.76,12,0.01,-34.00,1171.00,4275,20240130,-51.81,1966,20240806,4.78,4275,-51.81,20240130,1966,4.78,20240806,4275,-51.81,20240130,1966,4.78,20240806,1.39,N,347000,500,168 억,,294698,N,N,0,N,00,N 20241125,161235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,25,2,1.21,82752235,39981,120.63,2060,2090,2045,2675,1445,2060,2069.79,0.85,0,14970,2133,2096,2063,2026,1993,2095,2025,169,615,500,1270,5,1,33004976,688,-61.32,1.78,12,0.12,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.38,N,347000,500,168 억,,279728,N,N,0,N,00,N 20241125,151301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,25,2,1.21,80932030,39108,117.99,2060,2090,2045,2675,1445,2060,2069.45,0.85,0,15274,2133,2096,2063,2026,1993,2095,2025,169,615,500,1270,5,1,33004976,688,-61.32,1.78,12,0.12,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.38,N,347000,500,168 억,,279728,N,N,0,N,00,N 20241125,141257,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,10,2,0.49,76741800,37090,111.91,2060,2090,2045,2675,1445,2060,2069.07,0.85,0,15160,2133,2096,2063,2026,1993,2095,2025,169,615,500,1270,5,1,33004976,683,-60.88,1.77,12,0.11,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.38,N,347000,500,168 억,,279728,N,N,0,N,00,N diff --git a/347700/price/prices-20241101.csv b/347700/price/prices-20241101.csv index 121f2230e53c..aa3f5c074f71 100644 --- a/347700/price/prices-20241101.csv +++ b/347700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,-50,5,-1.59,607115860,193281,101.81,3200,3250,3035,4095,2205,3150,3141.18,0.44,0,-27103,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,632,-3.09,5.41,12,0.95,-1002.00,573.00,4560,20241107,-32.02,1613,20240624,92.19,4560,-32.02,20241107,1613,92.19,20240624,4560,-32.02,20241107,1613,92.19,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N +20241126,151304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-25,5,-0.79,595563750,189564,99.85,3200,3250,3035,4095,2205,3150,3141.76,0.44,0,-26764,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,637,-3.12,5.45,12,0.93,-1002.00,573.00,4560,20241107,-31.47,1613,20240624,93.74,4560,-31.47,20241107,1613,93.74,20240624,4560,-31.47,20241107,1613,93.74,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N +20241126,141307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,0,3,0.00,453257930,144393,76.06,3200,3250,3035,4095,2205,3150,3139.06,0.44,0,-19677,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,642,-3.14,5.50,12,0.71,-1002.00,573.00,4560,20241107,-30.92,1613,20240624,95.29,4560,-30.92,20241107,1613,95.29,20240624,4560,-30.92,20241107,1613,95.29,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N +20241126,131300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,10,2,0.32,408242030,130028,68.49,3200,3250,3035,4095,2205,3150,3139.65,0.44,0,-16511,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,644,-3.15,5.51,12,0.64,-1002.00,573.00,4560,20241107,-30.70,1613,20240624,95.91,4560,-30.70,20241107,1613,95.91,20240624,4560,-30.70,20241107,1613,95.91,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N +20241126,121308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-5,5,-0.16,341703235,108983,57.41,3200,3250,3035,4095,2205,3150,3135.38,0.44,0,-12750,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,641,-3.14,5.49,12,0.53,-1002.00,573.00,4560,20241107,-31.03,1613,20240624,94.98,4560,-31.03,20241107,1613,94.98,20240624,4560,-31.03,20241107,1613,94.98,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N +20241126,111312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-60,5,-1.90,322891305,102940,54.22,3200,3250,3035,4095,2205,3150,3136.69,0.44,0,-13255,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,630,-3.08,5.39,12,0.51,-1002.00,573.00,4560,20241107,-32.24,1613,20240624,91.57,4560,-32.24,20241107,1613,91.57,20240624,4560,-32.24,20241107,1613,91.57,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N +20241126,101323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,-45,5,-1.43,217213755,68563,36.12,3200,3250,3075,4095,2205,3150,3168.09,0.44,0,-14185,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,633,-3.10,5.42,12,0.34,-1002.00,573.00,4560,20241107,-31.91,1613,20240624,92.50,4560,-31.91,20241107,1613,92.50,20240624,4560,-31.91,20241107,1613,92.50,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N +20241126,091310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,50,2,1.59,99572965,31289,16.48,3200,3210,3140,4095,2205,3150,3182.36,0.44,0,-6808,3270,3210,3100,3040,2930,3240,3070,102,945,500,2140,5,1,20382013,652,-3.19,5.58,12,0.15,-1002.00,573.00,4560,20241107,-29.82,1613,20240624,98.39,4560,-29.82,20241107,1613,98.39,20240624,4560,-29.82,20241107,1613,98.39,20240624,0.00,N,347700,500,101 억,,89444,N,N,0,N,00,N 20241125,161235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,90,2,2.94,587872295,189594,56.50,3060,3160,2990,3975,2145,3060,3100.69,0.52,0,-25742,3390,3225,2975,2810,2560,3307,2892,102,915,500,2080,5,1,20382013,642,-3.14,5.50,12,0.93,-1002.00,573.00,4560,20241107,-30.92,1613,20240624,95.29,4560,-30.92,20241107,1613,95.29,20240624,4560,-30.92,20241107,1613,95.29,20240624,0.00,N,347700,500,101 억,,106181,N,N,0,N,00,N 20241125,151301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,75,2,2.45,547371285,176707,52.66,3060,3160,2990,3975,2145,3060,3097.62,0.52,0,-26076,3390,3225,2975,2810,2560,3307,2892,102,915,500,2080,5,1,20382013,639,-3.13,5.47,12,0.87,-1002.00,573.00,4560,20241107,-31.25,1613,20240624,94.36,4560,-31.25,20241107,1613,94.36,20240624,4560,-31.25,20241107,1613,94.36,20240624,0.00,N,347700,500,101 억,,106181,N,N,0,N,00,N 20241125,141257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,50,2,1.63,434779545,140789,41.96,3060,3160,2990,3975,2145,3060,3088.16,0.52,0,-30913,3390,3225,2975,2810,2560,3307,2892,102,915,500,2080,5,1,20382013,634,-3.10,5.43,12,0.69,-1002.00,573.00,4560,20241107,-31.80,1613,20240624,92.81,4560,-31.80,20241107,1613,92.81,20240624,4560,-31.80,20241107,1613,92.81,20240624,0.00,N,347700,500,101 억,,106181,N,N,0,N,00,N diff --git a/347740/price/prices-20241101.csv b/347740/price/prices-20241101.csv index 6de1c52f0524..84ba26da5247 100644 --- a/347740/price/prices-20241101.csv +++ b/347740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,15,2,0.69,398014905,182750,373.31,2210,2210,2135,2825,1525,2175,2175.46,0.67,0,-8710,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,657,13.69,0.88,12,0.61,160.00,2493.00,3530,20240626,-37.96,1980,20241115,10.61,3530,-37.96,20240626,1980,10.61,20241115,3530,-37.96,20240626,1980,10.61,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N +20241126,151305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,10,2,0.46,273123130,125666,256.70,2210,2210,2135,2825,1525,2175,2171.41,0.67,0,-8426,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,656,13.66,0.88,12,0.42,160.00,2493.00,3530,20240626,-38.10,1980,20241115,10.35,3530,-38.10,20240626,1980,10.35,20241115,3530,-38.10,20240626,1980,10.35,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N +20241126,141307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-5,5,-0.23,269714555,124097,253.50,2210,2210,2135,2825,1525,2175,2171.38,0.67,0,-8486,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,651,13.56,0.87,12,0.41,160.00,2493.00,3530,20240626,-38.53,1980,20241115,9.60,3530,-38.53,20240626,1980,9.60,20241115,3530,-38.53,20240626,1980,9.60,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N +20241126,131301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,0,3,0.00,264972070,121914,249.04,2210,2210,2135,2825,1525,2175,2171.34,0.67,0,-9443,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,653,13.59,0.87,12,0.41,160.00,2493.00,3530,20240626,-38.39,1980,20241115,9.85,3530,-38.39,20240626,1980,9.85,20241115,3530,-38.39,20240626,1980,9.85,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N +20241126,121308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-10,5,-0.46,255025350,117381,239.78,2210,2210,2135,2825,1525,2175,2169.15,0.67,0,-7893,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,650,13.53,0.87,12,0.39,160.00,2493.00,3530,20240626,-38.67,1980,20241115,9.34,3530,-38.67,20240626,1980,9.34,20241115,3530,-38.67,20240626,1980,9.34,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N +20241126,111312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,5,2,0.23,247141010,113748,232.36,2210,2210,2135,2825,1525,2175,2169.07,0.67,0,-7862,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,654,13.62,0.87,12,0.38,160.00,2493.00,3530,20240626,-38.24,1980,20241115,10.10,3530,-38.24,20240626,1980,10.10,20241115,3530,-38.24,20240626,1980,10.10,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N +20241126,101324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-15,5,-0.69,236691925,108953,222.56,2210,2210,2135,2825,1525,2175,2167.83,0.67,0,-10682,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,648,13.50,0.87,12,0.36,160.00,2493.00,3530,20240626,-38.81,1980,20241115,9.09,3530,-38.81,20240626,1980,9.09,20241115,3530,-38.81,20240626,1980,9.09,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N +20241126,091310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-5,5,-0.23,171508115,78779,160.92,2210,2210,2170,2825,1525,2175,2193.21,0.67,0,-2889,2211,2192,2171,2152,2131,2202,2162,150,650,500,1600,5,1,30010576,651,13.56,0.87,12,0.26,160.00,2493.00,3530,20240626,-38.53,1980,20241115,9.60,3530,-38.53,20240626,1980,9.60,20241115,3530,-38.53,20240626,1980,9.60,20241115,2.34,N,347740,500,150 억,,200416,N,N,0,N,00,N 20241125,161235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,30,2,1.40,105329035,48954,122.11,2150,2190,2150,2785,1505,2145,2161.46,0.67,0,-455,2255,2200,2150,2095,2045,2227,2122,150,640,500,1580,5,1,30010576,653,13.59,0.87,12,0.16,160.00,2493.00,3530,20240626,-38.39,1980,20241115,9.85,3530,-38.39,20240626,1980,9.85,20241115,3530,-38.39,20240626,1980,9.85,20241115,2.10,N,347740,500,150 억,,201096,N,N,0,N,00,N 20241125,151302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,10,2,0.47,102998795,47881,119.43,2150,2190,2150,2785,1505,2145,2160.88,0.67,0,-68,2255,2200,2150,2095,2045,2227,2122,150,640,500,1580,5,1,30010576,647,13.47,0.86,12,0.16,160.00,2493.00,3530,20240626,-38.95,1980,20241115,8.84,3530,-38.95,20240626,1980,8.84,20241115,3530,-38.95,20240626,1980,8.84,20241115,2.10,N,347740,500,150 억,,201096,N,N,0,N,00,N 20241125,141258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,25,2,1.17,97577975,45371,113.17,2150,2190,2150,2785,1505,2145,2161.07,0.67,0,721,2255,2200,2150,2095,2045,2227,2122,150,640,500,1580,5,1,30010576,651,13.56,0.87,12,0.15,160.00,2493.00,3530,20240626,-38.53,1980,20241115,9.60,3530,-38.53,20240626,1980,9.60,20241115,3530,-38.53,20240626,1980,9.60,20241115,2.10,N,347740,500,150 억,,201096,N,N,0,N,00,N diff --git a/347770/price/prices-20241101.csv b/347770/price/prices-20241101.csv index 70094df7b634..e140a8c970b7 100644 --- a/347770/price/prices-20241101.csv +++ b/347770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1940,36,2,1.89,62520818,33280,111.87,1870,1940,1863,2475,1333,1904,1878.58,0.41,0,9055,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,443,16.03,0.74,12,0.15,121.00,2619.00,5990,20240131,-67.61,1802,20241115,7.66,5990,-67.61,20240131,1802,7.66,20241115,5990,-67.61,20240131,1802,7.66,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N +20241126,151305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1930,26,2,1.37,60236827,32100,107.90,1870,1930,1863,2475,1333,1904,1876.54,0.41,0,9143,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,441,15.95,0.74,12,0.14,121.00,2619.00,5990,20240131,-67.78,1802,20241115,7.10,5990,-67.78,20240131,1802,7.10,20241115,5990,-67.78,20240131,1802,7.10,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N +20241126,141307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1878,-26,5,-1.37,48584571,25993,87.37,1870,1885,1863,2475,1333,1904,1869.14,0.41,0,4883,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,429,15.52,0.72,12,0.11,121.00,2619.00,5990,20240131,-68.65,1802,20241115,4.22,5990,-68.65,20240131,1802,4.22,20241115,5990,-68.65,20240131,1802,4.22,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N +20241126,131301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1879,-25,5,-1.31,46823916,25052,84.21,1870,1885,1863,2475,1333,1904,1869.07,0.41,0,4725,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,429,15.53,0.72,12,0.11,121.00,2619.00,5990,20240131,-68.63,1802,20241115,4.27,5990,-68.63,20240131,1802,4.27,20241115,5990,-68.63,20240131,1802,4.27,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N +20241126,121309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1877,-27,5,-1.42,43162483,23094,77.63,1870,1885,1863,2475,1333,1904,1868.99,0.41,0,4854,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,429,15.51,0.72,12,0.10,121.00,2619.00,5990,20240131,-68.66,1802,20241115,4.16,5990,-68.66,20240131,1802,4.16,20241115,5990,-68.66,20240131,1802,4.16,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N +20241126,111312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1874,-30,5,-1.58,21991682,11760,39.53,1870,1885,1863,2475,1333,1904,1870.04,0.41,0,957,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,428,15.49,0.72,12,0.05,121.00,2619.00,5990,20240131,-68.71,1802,20241115,4.00,5990,-68.71,20240131,1802,4.00,20241115,5990,-68.71,20240131,1802,4.00,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N +20241126,101324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1880,-24,5,-1.26,7041047,3754,12.62,1870,1885,1866,2475,1333,1904,1875.61,0.41,0,295,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,430,15.54,0.72,12,0.02,121.00,2619.00,5990,20240131,-68.61,1802,20241115,4.33,5990,-68.61,20240131,1802,4.33,20241115,5990,-68.61,20240131,1802,4.33,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N +20241126,091311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1885,-19,5,-1.00,3613354,1927,6.48,1870,1885,1870,2475,1333,1904,1875.12,0.41,0,449,1954,1929,1912,1887,1870,1920,1878,115,571,500,1290,1,1,22857042,431,15.58,0.72,12,0.01,121.00,2619.00,5990,20240131,-68.53,1802,20241115,4.61,5990,-68.53,20240131,1802,4.61,20241115,5990,-68.53,20240131,1802,4.61,20241115,4.09,N,347770,500,115 억,,94553,N,N,0,N,00,N 20241125,161236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1904,-16,5,-0.83,56779544,29750,166.54,1920,1937,1895,2495,1344,1920,1908.56,0.41,0,541,2000,1960,1940,1900,1880,1950,1890,115,575,500,1300,1,1,22857042,435,15.74,0.73,12,0.13,121.00,2619.00,5990,20240131,-68.21,1802,20241115,5.66,5990,-68.21,20240131,1802,5.66,20241115,5990,-68.21,20240131,1802,5.66,20241115,3.80,N,347770,500,115 억,,94012,N,N,0,N,00,N 20241125,151302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1905,-15,5,-0.78,55072829,28854,161.52,1920,1937,1895,2495,1344,1920,1908.67,0.41,0,873,2000,1960,1940,1900,1880,1950,1890,115,575,500,1300,1,1,22857042,435,15.74,0.73,12,0.13,121.00,2619.00,5990,20240131,-68.20,1802,20241115,5.72,5990,-68.20,20240131,1802,5.72,20241115,5990,-68.20,20240131,1802,5.72,20241115,3.80,N,347770,500,115 억,,94012,N,N,0,N,00,N 20241125,141258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1898,-22,5,-1.15,52506498,27506,153.97,1920,1937,1895,2495,1344,1920,1908.91,0.41,0,1074,2000,1960,1940,1900,1880,1950,1890,115,575,500,1300,1,1,22857042,434,15.69,0.72,12,0.12,121.00,2619.00,5990,20240131,-68.31,1802,20241115,5.33,5990,-68.31,20240131,1802,5.33,20241115,5990,-68.31,20240131,1802,5.33,20241115,3.80,N,347770,500,115 억,,94012,N,N,0,N,00,N diff --git a/347850/price/prices-20241101.csv b/347850/price/prices-20241101.csv index 86f1c0035a25..153f7e32fc4b 100644 --- a/347850/price/prices-20241101.csv +++ b/347850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161251,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38100,1200,2,3.25,11155154050,290148,159.14,37150,39750,36650,47950,25850,36900,38446.66,0.00,0,-54541,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,4017,88.81,7.59,12,2.75,429.00,5017.00,53900,20240502,-29.31,25100,20240627,51.79,53900,-29.31,20240502,25100,51.79,20240627,53900,-29.31,20240502,25100,51.79,20240627,2.03,N,347850,500,52 억,,0,N,N,42,N,00,N +20241126,151305,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38100,1200,2,3.25,11027143550,286766,157.28,37150,39750,36650,47950,25850,36900,38453.46,0.00,0,-53411,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,4017,88.81,7.59,12,2.72,429.00,5017.00,53900,20240502,-29.31,25100,20240627,51.79,53900,-29.31,20240502,25100,51.79,20240627,53900,-29.31,20240502,25100,51.79,20240627,2.03,N,347850,500,52 억,,0,N,N,22,N,00,N +20241126,141308,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38000,1100,2,2.98,10344667550,268889,147.48,37150,39750,36650,47950,25850,36900,38471.89,0.00,0,-48168,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,4006,88.58,7.57,12,2.55,429.00,5017.00,53900,20240502,-29.50,25100,20240627,51.39,53900,-29.50,20240502,25100,51.39,20240627,53900,-29.50,20240502,25100,51.39,20240627,2.03,N,347850,500,52 억,,0,N,N,22,N,00,N +20241126,131301,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,37700,800,2,2.17,9895136100,257008,140.96,37150,39750,36650,47950,25850,36900,38501.28,0.00,0,-46727,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,3975,87.88,7.51,12,2.44,429.00,5017.00,53900,20240502,-30.06,25100,20240627,50.20,53900,-30.06,20240502,25100,50.20,20240627,53900,-30.06,20240502,25100,50.20,20240627,2.03,N,347850,500,52 억,,0,N,N,22,N,00,N +20241126,121309,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,37550,650,2,1.76,9065884450,234859,128.81,37150,39750,36650,47950,25850,36900,38601.39,0.00,0,-48946,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,3959,87.53,7.48,12,2.23,429.00,5017.00,53900,20240502,-30.33,25100,20240627,49.60,53900,-30.33,20240502,25100,49.60,20240627,53900,-30.33,20240502,25100,49.60,20240627,2.03,N,347850,500,52 억,,0,N,N,22,N,00,N +20241126,111313,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38300,1400,2,3.79,8250914250,213153,116.91,37150,39750,36650,47950,25850,36900,38708.88,0.00,0,-50579,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,4038,89.28,7.63,12,2.02,429.00,5017.00,53900,20240502,-28.94,25100,20240627,52.59,53900,-28.94,20240502,25100,52.59,20240627,53900,-28.94,20240502,25100,52.59,20240627,2.03,N,347850,500,52 억,,0,N,N,22,N,00,N +20241126,101324,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38750,1850,2,5.01,6601499400,170647,93.59,37150,39750,36650,47950,25850,36900,38685.12,0.00,0,-36028,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,4085,90.33,7.72,12,1.62,429.00,5017.00,53900,20240502,-28.11,25100,20240627,54.38,53900,-28.11,20240502,25100,54.38,20240627,53900,-28.11,20240502,25100,54.38,20240627,2.03,N,347850,500,52 억,,0,N,N,22,N,00,N +20241126,091311,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,37750,850,2,2.30,548776700,14692,8.06,37150,38000,36650,47950,25850,36900,37352.08,0.00,0,-4168,39600,38250,35900,34550,32200,38925,35225,53,11050,500,25830,50,1,10542729,3980,88.00,7.52,12,0.14,429.00,5017.00,53900,20240502,-29.96,25100,20240627,50.40,53900,-29.96,20240502,25100,50.40,20240627,53900,-29.96,20240502,25100,50.40,20240627,2.03,N,347850,500,52 억,,0,N,N,22,N,00,N 20241125,161236,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,36900,3850,2,11.65,6486124350,180995,81.24,33550,37250,33550,42950,23150,33050,35835.83,0.00,0,27273,37650,35350,34200,31900,30750,34775,31325,53,9900,500,23130,50,1,10542729,3890,86.01,7.35,12,1.72,429.00,5017.00,53900,20240502,-31.54,25100,20240627,47.01,53900,-31.54,20240502,25100,47.01,20240627,53900,-31.54,20240502,25100,47.01,20240627,2.05,N,347850,500,52 억,,0,N,N,22,N,00,N 20241125,151302,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,36800,3750,2,11.35,6384204450,178230,80.00,33550,37250,33550,42950,23150,33050,35820.03,0.00,0,27478,37650,35350,34200,31900,30750,34775,31325,53,9900,500,23130,50,1,10542729,3880,85.78,7.34,12,1.69,429.00,5017.00,53900,20240502,-31.73,25100,20240627,46.61,53900,-31.73,20240502,25100,46.61,20240627,53900,-31.73,20240502,25100,46.61,20240627,2.05,N,347850,500,52 억,,0,N,N,177,N,00,N 20241125,141258,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,36700,3650,2,11.04,6116375500,170967,76.74,33550,37250,33550,42950,23150,33050,35775.18,0.00,0,26400,37650,35350,34200,31900,30750,34775,31325,53,9900,500,23130,50,1,10542729,3869,85.55,7.32,12,1.62,429.00,5017.00,53900,20240502,-31.91,25100,20240627,46.22,53900,-31.91,20240502,25100,46.22,20240627,53900,-31.91,20240502,25100,46.22,20240627,2.05,N,347850,500,52 억,,0,N,N,177,N,00,N diff --git a/347860/price/prices-20241101.csv b/347860/price/prices-20241101.csv index 24f382fc7502..74ac5bfe5068 100644 --- a/347860/price/prices-20241101.csv +++ b/347860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1980,-20,5,-1.00,169848244,85192,93.24,2010,2035,1971,2600,1400,2000,1993.72,0.48,0,-3524,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,1,1,22019668,436,-1.59,5.01,12,0.39,-1243.00,395.00,9790,20231123,-79.78,1771,20240625,11.80,9750,-79.69,20240109,1771,11.80,20240625,9750,-79.69,20240109,1771,11.80,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N +20241126,151306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1986,-14,5,-0.70,153309200,76842,84.10,2010,2035,1971,2600,1400,2000,1995.12,0.48,0,-2437,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,1,1,22019668,437,-1.60,5.03,12,0.35,-1243.00,395.00,9790,20231123,-79.71,1771,20240625,12.14,9750,-79.63,20240109,1771,12.14,20240625,9750,-79.63,20240109,1771,12.14,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N +20241126,141308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1983,-17,5,-0.85,141793156,71038,77.75,2010,2035,1971,2600,1400,2000,1996.02,0.48,0,-3072,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,1,1,22019668,437,-1.60,5.02,12,0.32,-1243.00,395.00,9790,20231123,-79.74,1771,20240625,11.97,9750,-79.66,20240109,1771,11.97,20240625,9750,-79.66,20240109,1771,11.97,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N +20241126,131302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1991,-9,5,-0.45,134501762,67371,73.74,2010,2035,1971,2600,1400,2000,1996.43,0.48,0,-1766,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,1,1,22019668,438,-1.60,5.04,12,0.31,-1243.00,395.00,9790,20231123,-79.66,1771,20240625,12.42,9750,-79.58,20240109,1771,12.42,20240625,9750,-79.58,20240109,1771,12.42,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N +20241126,121309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1992,-8,5,-0.40,106146837,53139,58.16,2010,2035,1971,2600,1400,2000,1997.53,0.48,0,-2118,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,1,1,22019668,439,-1.60,5.04,12,0.24,-1243.00,395.00,9790,20231123,-79.65,1771,20240625,12.48,9750,-79.57,20240109,1771,12.48,20240625,9750,-79.57,20240109,1771,12.48,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N +20241126,111313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1997,-3,5,-0.15,98580868,49348,54.01,2010,2035,1971,2600,1400,2000,1997.67,0.48,0,-1458,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,1,1,22019668,440,-1.61,5.06,12,0.22,-1243.00,395.00,9790,20231123,-79.60,1771,20240625,12.76,9750,-79.52,20240109,1771,12.76,20240625,9750,-79.52,20240109,1771,12.76,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N +20241126,101325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,5,2,0.25,85104759,42602,46.63,2010,2035,1971,2600,1400,2000,1997.67,0.48,0,736,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,5,1,22019668,441,-1.61,5.08,12,0.19,-1243.00,395.00,9790,20231123,-79.52,1771,20240625,13.21,9750,-79.44,20240109,1771,13.21,20240625,9750,-79.44,20240109,1771,13.21,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N +20241126,091311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1990,-10,5,-0.50,33782020,16845,18.44,2010,2035,1990,2600,1400,2000,2005.46,0.48,0,-5675,2069,2034,2000,1965,1931,2034,1965,110,600,500,1360,1,1,22019668,438,-1.60,5.04,12,0.08,-1243.00,395.00,9790,20231123,-79.67,1771,20240625,12.37,9750,-79.59,20240109,1771,12.37,20240625,9750,-79.59,20240109,1771,12.37,20240625,0.00,N,347860,500,110 억,,105523,N,N,0,N,00,N 20241125,161236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2000,10,2,0.50,182259400,91305,152.07,2000,2035,1966,2585,1393,1990,1996.16,0.36,0,26755,2148,2068,2015,1935,1882,2042,1909,110,595,500,1350,5,1,22019668,440,-1.61,5.06,12,0.41,-1243.00,395.00,9790,20231123,-79.57,1771,20240625,12.93,9750,-79.49,20240109,1771,12.93,20240625,9750,-79.49,20240109,1771,12.93,20240625,0.00,N,347860,500,110 억,,79519,N,N,0,N,00,N 20241125,151303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2010,20,2,1.01,179686940,90024,149.94,2000,2035,1966,2585,1393,1990,1995.99,0.36,0,26034,2148,2068,2015,1935,1882,2042,1909,110,595,500,1350,5,1,22019668,443,-1.62,5.09,12,0.41,-1243.00,395.00,9790,20231123,-79.47,1771,20240625,13.50,9750,-79.38,20240109,1771,13.50,20240625,9750,-79.38,20240109,1771,13.50,20240625,0.00,N,347860,500,110 억,,79519,N,N,0,N,00,N 20241125,141259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1996,6,2,0.30,153818210,77101,128.41,2000,2035,1966,2585,1393,1990,1995.02,0.36,0,25158,2148,2068,2015,1935,1882,2042,1909,110,595,500,1350,1,1,22019668,440,-1.61,5.05,12,0.35,-1243.00,395.00,9790,20231123,-79.61,1771,20240625,12.70,9750,-79.53,20240109,1771,12.70,20240625,9750,-79.53,20240109,1771,12.70,20240625,0.00,N,347860,500,110 억,,79519,N,N,0,N,00,N diff --git a/347890/price/prices-20241101.csv b/347890/price/prices-20241101.csv index df9c99c706ca..ee10b3bb635b 100644 --- a/347890/price/prices-20241101.csv +++ b/347890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,20,2,0.36,39185490,7085,26.48,5590,5590,5460,7170,3870,5520,5530.77,0.44,0,-267,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,937,14.73,1.24,12,0.04,376.00,4459.00,8660,20240122,-36.03,5130,20241113,7.99,8660,-36.03,20240122,5130,7.99,20241113,8660,-36.03,20240122,5130,7.99,20241113,0.99,N,347890,100,16 억,,74199,N,N,6,N,00,N +20241126,151306,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,10,2,0.18,34185570,6179,23.09,5590,5590,5460,7170,3870,5520,5532.54,0.44,0,-200,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,935,14.71,1.24,12,0.04,376.00,4459.00,8660,20240122,-36.14,5130,20241113,7.80,8660,-36.14,20240122,5130,7.80,20241113,8660,-36.14,20240122,5130,7.80,20241113,0.99,N,347890,100,16 억,,74199,N,N,5,N,00,N +20241126,141308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,20,2,0.36,32101160,5802,21.68,5590,5590,5460,7170,3870,5520,5532.77,0.44,0,-201,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,937,14.73,1.24,12,0.03,376.00,4459.00,8660,20240122,-36.03,5130,20241113,7.99,8660,-36.03,20240122,5130,7.99,20241113,8660,-36.03,20240122,5130,7.99,20241113,0.99,N,347890,100,16 억,,74199,N,N,5,N,00,N +20241126,131302,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,30,2,0.54,31847190,5756,21.51,5590,5590,5460,7170,3870,5520,5532.87,0.44,0,-155,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,939,14.76,1.24,12,0.03,376.00,4459.00,8660,20240122,-35.91,5130,20241113,8.19,8660,-35.91,20240122,5130,8.19,20241113,8660,-35.91,20240122,5130,8.19,20241113,0.99,N,347890,100,16 억,,74199,N,N,5,N,00,N +20241126,121310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5510,-10,5,-0.18,31427620,5680,21.23,5590,5590,5460,7170,3870,5520,5533.03,0.44,0,-92,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,932,14.65,1.24,12,0.03,376.00,4459.00,8660,20240122,-36.37,5130,20241113,7.41,8660,-36.37,20240122,5130,7.41,20241113,8660,-36.37,20240122,5130,7.41,20241113,0.99,N,347890,100,16 억,,74199,N,N,5,N,00,N +20241126,111313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,0,3,0.00,28529000,5154,19.26,5590,5590,5460,7170,3870,5520,5535.31,0.44,0,-12,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,934,14.68,1.24,12,0.03,376.00,4459.00,8660,20240122,-36.26,5130,20241113,7.60,8660,-36.26,20240122,5130,7.60,20241113,8660,-36.26,20240122,5130,7.60,20241113,0.99,N,347890,100,16 억,,74199,N,N,5,N,00,N +20241126,101325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,20,2,0.36,25150460,4543,16.98,5590,5590,5460,7170,3870,5520,5536.09,0.44,0,-74,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,937,14.73,1.24,12,0.03,376.00,4459.00,8660,20240122,-36.03,5130,20241113,7.99,8660,-36.03,20240122,5130,7.99,20241113,8660,-36.03,20240122,5130,7.99,20241113,0.99,N,347890,100,16 억,,74199,N,N,5,N,00,N +20241126,091311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,40,2,0.72,2165810,390,1.46,5590,5590,5460,7170,3870,5520,5553.36,0.44,0,-86,5620,5570,5490,5440,5360,5595,5465,17,1650,100,3970,10,1,16913204,940,14.79,1.25,12,0.00,376.00,4459.00,8660,20240122,-35.80,5130,20241113,8.38,8660,-35.80,20240122,5130,8.38,20241113,8660,-35.80,20240122,5130,8.38,20241113,0.99,N,347890,100,16 억,,74199,N,N,5,N,00,N 20241125,161237,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,90,2,1.66,146192790,26757,137.65,5410,5540,5410,7050,3810,5430,5463.60,0.43,0,1950,5563,5496,5463,5396,5363,5480,5380,17,1620,100,3900,10,1,16913204,934,14.68,1.24,12,0.16,376.00,4459.00,8660,20240122,-36.26,5130,20241113,7.60,8660,-36.26,20240122,5130,7.60,20241113,8660,-36.26,20240122,5130,7.60,20241113,0.99,N,347890,100,16 억,,72249,N,N,5,N,00,N 20241125,151303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,110,2,2.03,141611020,25927,133.38,5410,5540,5410,7050,3810,5430,5461.91,0.43,0,2114,5563,5496,5463,5396,5363,5480,5380,17,1620,100,3900,10,1,16913204,937,14.73,1.24,12,0.15,376.00,4459.00,8660,20240122,-36.03,5130,20241113,7.99,8660,-36.03,20240122,5130,7.99,20241113,8660,-36.03,20240122,5130,7.99,20241113,0.99,N,347890,100,16 억,,72249,N,N,0,N,00,N 20241125,141259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,90,2,1.66,139140810,25480,131.08,5410,5540,5410,7050,3810,5430,5460.79,0.43,0,2010,5563,5496,5463,5396,5363,5480,5380,17,1620,100,3900,10,1,16913204,934,14.68,1.24,12,0.15,376.00,4459.00,8660,20240122,-36.26,5130,20241113,7.60,8660,-36.26,20240122,5130,7.60,20241113,8660,-36.26,20240122,5130,7.60,20241113,0.99,N,347890,100,16 억,,72249,N,N,0,N,00,N diff --git a/348030/price/prices-20241101.csv b/348030/price/prices-20241101.csv index c73e40f67df8..07756261c4b1 100644 --- a/348030/price/prices-20241101.csv +++ b/348030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,20,2,0.39,32800200,6252,88.21,5230,5350,5130,6730,3630,5180,5246.35,0.26,0,-274,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,499,-10.26,0.69,12,0.07,-507.00,7524.00,9920,20240131,-47.58,3990,20240805,30.33,9920,-47.58,20240131,3990,30.33,20240805,9920,-47.58,20240131,3990,30.33,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N +20241126,151306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,40,2,0.77,32211780,6139,86.61,5230,5350,5130,6730,3630,5180,5247.07,0.26,0,-277,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,501,-10.30,0.69,12,0.06,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N +20241126,141309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,10,2,0.19,30524590,5816,82.05,5230,5350,5130,6730,3630,5180,5248.38,0.26,0,-572,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,498,-10.24,0.69,12,0.06,-507.00,7524.00,9920,20240131,-47.68,3990,20240805,30.08,9920,-47.68,20240131,3990,30.08,20240805,9920,-47.68,20240131,3990,30.08,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N +20241126,131302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,0,3,0.00,25024820,4766,67.24,5230,5350,5130,6730,3630,5180,5250.70,0.26,0,-115,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,497,-10.22,0.69,12,0.05,-507.00,7524.00,9920,20240131,-47.78,3990,20240805,29.82,9920,-47.78,20240131,3990,29.82,20240805,9920,-47.78,20240131,3990,29.82,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N +20241126,121310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,30,2,0.58,23423190,4458,62.90,5230,5350,5130,6730,3630,5180,5254.19,0.26,0,-122,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,500,-10.28,0.69,12,0.05,-507.00,7524.00,9920,20240131,-47.48,3990,20240805,30.58,9920,-47.48,20240131,3990,30.58,20240805,9920,-47.48,20240131,3990,30.58,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N +20241126,111314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,110,2,2.12,17471330,3316,46.78,5230,5350,5130,6730,3630,5180,5268.80,0.26,0,-107,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,508,-10.43,0.70,12,0.03,-507.00,7524.00,9920,20240131,-46.67,3990,20240805,32.58,9920,-46.67,20240131,3990,32.58,20240805,9920,-46.67,20240131,3990,32.58,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N +20241126,101325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,50,2,0.97,12221600,2312,32.62,5230,5350,5130,6730,3630,5180,5286.16,0.26,0,-387,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,502,-10.32,0.70,12,0.02,-507.00,7524.00,9920,20240131,-47.28,3990,20240805,31.08,9920,-47.28,20240131,3990,31.08,20240805,9920,-47.28,20240131,3990,31.08,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N +20241126,091312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,40,2,0.77,626190,120,1.69,5230,5240,5130,6730,3630,5180,5218.25,0.26,0,-101,5380,5280,5220,5120,5060,5250,5090,10,1550,100,3520,10,1,9603800,501,-10.30,0.69,12,0.00,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24759,N,N,0,N,00,N 20241125,161237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-60,5,-1.15,36974620,7086,51.19,5240,5320,5160,6810,3670,5240,5217.98,0.26,0,-304,5586,5412,5086,4912,4586,5500,5000,10,1570,100,3560,10,1,9603800,497,-10.22,0.69,12,0.07,-507.00,7524.00,9920,20240131,-47.78,3990,20240805,29.82,9920,-47.78,20240131,3990,29.82,20240805,9920,-47.78,20240131,3990,29.82,20240805,1.08,N,348030,100,9 억,,25050,N,N,0,N,00,N 20241125,151303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-40,5,-0.76,34849440,6677,48.24,5240,5320,5160,6810,3670,5240,5219.33,0.26,0,-533,5586,5412,5086,4912,4586,5500,5000,10,1570,100,3560,10,1,9603800,499,-10.26,0.69,12,0.07,-507.00,7524.00,9920,20240131,-47.58,3990,20240805,30.33,9920,-47.58,20240131,3990,30.33,20240805,9920,-47.58,20240131,3990,30.33,20240805,1.08,N,348030,100,9 억,,25050,N,N,0,N,00,N 20241125,141259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-60,5,-1.15,23380670,4487,32.42,5240,5270,5160,6810,3670,5240,5210.76,0.26,0,-274,5586,5412,5086,4912,4586,5500,5000,10,1570,100,3560,10,1,9603800,497,-10.22,0.69,12,0.05,-507.00,7524.00,9920,20240131,-47.78,3990,20240805,29.82,9920,-47.78,20240131,3990,29.82,20240805,9920,-47.78,20240131,3990,29.82,20240805,1.08,N,348030,100,9 억,,25050,N,N,0,N,00,N diff --git a/348080/price/prices-20241101.csv b/348080/price/prices-20241101.csv index a651c34cc0f2..a62080a0b2f9 100644 --- a/348080/price/prices-20241101.csv +++ b/348080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,760,62,2,8.88,7753792834,8933567,4521.20,833,907,752,907,489,698,868.09,5.30,0,-79982,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,358,-1.67,0.83,12,18.95,-456.00,916.00,2870,20231204,-73.52,622,20240829,22.19,2335,-67.45,20240103,622,22.19,20240829,2870,-73.52,20231204,622,22.19,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N +20241126,151307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,72,2,10.32,7570690284,8693709,4399.81,833,907,762,907,489,698,870.82,5.30,0,-77354,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,363,-1.69,0.84,12,18.44,-456.00,916.00,2870,20231204,-73.17,622,20240829,23.79,2335,-67.02,20240103,622,23.79,20240829,2870,-73.17,20231204,622,23.79,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N +20241126,141309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,877,179,2,25.64,6449303317,7346255,3717.87,833,907,820,907,489,698,877.90,5.30,0,-61950,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,414,-1.92,0.96,12,15.58,-456.00,916.00,2870,20231204,-69.44,622,20240829,41.00,2335,-62.44,20240103,622,41.00,20240829,2870,-69.44,20231204,622,41.00,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N +20241126,131302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,869,171,2,24.50,5933744168,6750198,3416.21,833,907,820,907,489,698,879.05,5.30,0,4854,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,410,-1.91,0.95,12,14.32,-456.00,916.00,2870,20231204,-69.72,622,20240829,39.71,2335,-62.78,20240103,622,39.71,20240829,2870,-69.72,20231204,622,39.71,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N +20241126,121310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,850,152,2,21.78,4505133054,5113863,2588.08,833,907,820,907,489,698,880.96,5.30,0,-30393,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,401,-1.86,0.93,12,10.85,-456.00,916.00,2870,20231204,-70.38,622,20240829,36.66,2335,-63.60,20240103,622,36.66,20240829,2870,-70.38,20231204,622,36.66,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N +20241126,111314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,889,191,2,27.36,3520960807,3981413,2014.96,833,907,820,907,489,698,884.35,5.30,0,73393,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,419,-1.95,0.97,12,8.44,-456.00,916.00,2870,20231204,-69.02,622,20240829,42.93,2335,-61.93,20240103,622,42.93,20240829,2870,-69.02,20231204,622,42.93,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N +20241126,101326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,907,209,1,29.94,1328539155,1509031,763.71,833,907,820,907,489,698,880.39,5.30,0,115245,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,428,-1.99,0.99,12,3.20,-456.00,916.00,2870,20231204,-68.40,622,20240829,45.82,2335,-61.16,20240103,622,45.82,20240829,2870,-68.40,20231204,622,45.82,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N +20241126,091312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,907,209,1,29.94,1183784676,1349434,682.94,833,907,820,907,489,698,877.25,5.30,0,115245,740,719,699,678,658,729,688,236,209,500,470,1,1,47152010,428,-1.99,0.99,12,2.86,-456.00,916.00,2870,20231204,-68.40,622,20240829,45.82,2335,-61.16,20240103,622,45.82,20240829,2870,-68.40,20231204,622,45.82,20240829,0.01,N,348080,500,235 억,,2496788,N,N,0,N,00,N 20241125,161237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,698,8,2,1.16,93781780,134810,115.39,679,720,679,897,483,690,695.66,5.27,0,12815,740,715,700,675,660,707,667,236,207,500,460,1,1,47152010,329,-1.53,0.76,12,0.29,-456.00,916.00,2870,20231204,-75.68,622,20240829,12.22,2335,-70.11,20240103,622,12.22,20240829,2870,-75.68,20231204,622,12.22,20240829,0.01,N,348080,500,235 억,,2484087,N,N,0,N,00,N 20241125,151304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,697,7,2,1.01,92013753,132277,113.22,679,720,679,897,483,690,695.61,5.27,0,12754,740,715,700,675,660,707,667,236,207,500,460,1,1,47152010,329,-1.53,0.76,12,0.28,-456.00,916.00,2870,20231204,-75.71,622,20240829,12.06,2335,-70.15,20240103,622,12.06,20240829,2870,-75.71,20231204,622,12.06,20240829,0.01,N,348080,500,235 억,,2484087,N,N,0,N,00,N 20241125,141300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,695,5,2,0.72,73088157,104972,89.85,679,720,679,897,483,690,696.26,5.27,0,12735,740,715,700,675,660,707,667,236,207,500,460,1,1,47152010,328,-1.52,0.76,12,0.22,-456.00,916.00,2870,20231204,-75.78,622,20240829,11.74,2335,-70.24,20240103,622,11.74,20240829,2870,-75.78,20231204,622,11.74,20240829,0.01,N,348080,500,235 억,,2484087,N,N,0,N,00,N diff --git a/348150/price/prices-20241101.csv b/348150/price/prices-20241101.csv index c7701d6f1018..43af7d4ae0fe 100644 --- a/348150/price/prices-20241101.csv +++ b/348150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,20,2,0.35,211339240,36762,101.07,5770,5900,5680,7500,4040,5770,5748.85,0.44,0,-631,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1122,-8.05,2.49,12,0.19,-719.00,2321.00,14150,20240103,-59.08,5350,20241114,8.22,14150,-59.08,20240103,5350,8.22,20241114,14150,-59.08,20240103,5350,8.22,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N +20241126,151307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,10,2,0.17,205253710,35708,98.17,5770,5900,5680,7500,4040,5770,5748.12,0.44,0,-615,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1120,-8.04,2.49,12,0.18,-719.00,2321.00,14150,20240103,-59.15,5350,20241114,8.04,14150,-59.15,20240103,5350,8.04,20241114,14150,-59.15,20240103,5350,8.04,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N +20241126,141309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,0,3,0.00,182733950,31785,87.39,5770,5900,5680,7500,4040,5770,5749.06,0.44,0,-2642,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1118,-8.03,2.49,12,0.16,-719.00,2321.00,14150,20240103,-59.22,5350,20241114,7.85,14150,-59.22,20240103,5350,7.85,20241114,14150,-59.22,20240103,5350,7.85,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N +20241126,131303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-30,5,-0.52,158596430,27569,75.80,5770,5900,5680,7500,4040,5770,5752.71,0.44,0,-3013,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1112,-7.98,2.47,12,0.14,-719.00,2321.00,14150,20240103,-59.43,5350,20241114,7.29,14150,-59.43,20240103,5350,7.29,20241114,14150,-59.43,20240103,5350,7.29,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N +20241126,121310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-20,5,-0.35,119734440,20771,57.11,5770,5900,5720,7500,4040,5770,5764.50,0.44,0,-2748,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1114,-8.00,2.48,12,0.11,-719.00,2321.00,14150,20240103,-59.36,5350,20241114,7.48,14150,-59.36,20240103,5350,7.48,20241114,14150,-59.36,20240103,5350,7.48,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N +20241126,111314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,10,2,0.17,89419240,15506,42.63,5770,5900,5720,7500,4040,5770,5766.75,0.44,0,-2475,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1120,-8.04,2.49,12,0.08,-719.00,2321.00,14150,20240103,-59.15,5350,20241114,8.04,14150,-59.15,20240103,5350,8.04,20241114,14150,-59.15,20240103,5350,8.04,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N +20241126,101326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,0,3,0.00,59716850,10355,28.47,5770,5900,5720,7500,4040,5770,5766.96,0.44,0,-2495,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1118,-8.03,2.49,12,0.05,-719.00,2321.00,14150,20240103,-59.22,5350,20241114,7.85,14150,-59.22,20240103,5350,7.85,20241114,14150,-59.22,20240103,5350,7.85,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N +20241126,091312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,30,2,0.52,24925070,4304,11.83,5770,5900,5760,7500,4040,5770,5791.14,0.44,0,-2729,5936,5852,5716,5632,5496,5895,5675,97,1730,500,4030,10,1,19373850,1124,-8.07,2.50,12,0.02,-719.00,2321.00,14150,20240103,-59.01,5350,20241114,8.41,14150,-59.01,20240103,5350,8.41,20241114,14150,-59.01,20240103,5350,8.41,20241114,1.77,N,348150,500,96 억,,85628,N,N,0,N,00,N 20241125,161237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,140,2,2.49,208411790,36276,55.91,5700,5800,5580,7310,3950,5630,5745.11,0.36,0,15146,5976,5802,5706,5532,5436,5755,5485,97,1680,500,3940,10,1,19373850,1118,-8.03,2.49,12,0.19,-719.00,2321.00,14150,20240103,-59.22,5350,20241114,7.85,14150,-59.22,20240103,5350,7.85,20241114,14150,-59.22,20240103,5350,7.85,20241114,1.78,N,348150,500,96 억,,70600,N,N,0,N,00,N 20241125,151304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,140,2,2.49,204218050,35548,54.79,5700,5800,5580,7310,3950,5630,5744.85,0.36,0,15103,5976,5802,5706,5532,5436,5755,5485,97,1680,500,3940,10,1,19373850,1118,-8.03,2.49,12,0.18,-719.00,2321.00,14150,20240103,-59.22,5350,20241114,7.85,14150,-59.22,20240103,5350,7.85,20241114,14150,-59.22,20240103,5350,7.85,20241114,1.78,N,348150,500,96 억,,70600,N,N,0,N,00,N 20241125,141300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,140,2,2.49,172676480,30057,46.32,5700,5800,5580,7310,3950,5630,5744.97,0.36,0,13415,5976,5802,5706,5532,5436,5755,5485,97,1680,500,3940,10,1,19373850,1118,-8.03,2.49,12,0.16,-719.00,2321.00,14150,20240103,-59.22,5350,20241114,7.85,14150,-59.22,20240103,5350,7.85,20241114,14150,-59.22,20240103,5350,7.85,20241114,1.78,N,348150,500,96 억,,70600,N,N,0,N,00,N diff --git a/348210/price/prices-20241101.csv b/348210/price/prices-20241101.csv index a1372f5b6a5f..31949d4517eb 100644 --- a/348210/price/prices-20241101.csv +++ b/348210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161253,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57900,2000,2,3.58,3419723900,59992,175.05,55600,58400,54800,72600,39200,55900,57002.61,15.32,0,2610,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,6043,18.92,4.50,12,0.57,3060.00,12856.00,78800,20240125,-26.52,40350,20240909,43.49,78800,-26.52,20240125,40350,43.49,20240909,78800,-26.52,20240125,40350,43.49,20240909,2.66,N,348210,500,52 억,,1599228,N,N,520,N,00,N +20241126,151307,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57700,1800,2,3.22,3305065300,58009,169.26,55600,58400,54800,72600,39200,55900,56975.04,15.32,0,2939,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,6022,18.86,4.49,12,0.56,3060.00,12856.00,78800,20240125,-26.78,40350,20240909,43.00,78800,-26.78,20240125,40350,43.00,20240909,78800,-26.78,20240125,40350,43.00,20240909,2.66,N,348210,500,52 억,,1599228,N,N,235,N,00,N +20241126,141310,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57700,1800,2,3.22,2791142100,49104,143.28,55600,58400,54800,72600,39200,55900,56841.44,15.32,0,7126,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,6022,18.86,4.49,12,0.47,3060.00,12856.00,78800,20240125,-26.78,40350,20240909,43.00,78800,-26.78,20240125,40350,43.00,20240909,78800,-26.78,20240125,40350,43.00,20240909,2.66,N,348210,500,52 억,,1599228,N,N,235,N,00,N +20241126,131303,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56200,300,2,0.54,749989600,13482,39.34,55600,56300,54800,72600,39200,55900,55628.96,15.32,0,-506,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,5866,18.37,4.37,12,0.13,3060.00,12856.00,78800,20240125,-28.68,40350,20240909,39.28,78800,-28.68,20240125,40350,39.28,20240909,78800,-28.68,20240125,40350,39.28,20240909,2.66,N,348210,500,52 억,,1599228,N,N,235,N,00,N +20241126,121311,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56000,100,2,0.18,651786300,11730,34.23,55600,56300,54800,72600,39200,55900,55565.75,15.32,0,283,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,5845,18.30,4.36,12,0.11,3060.00,12856.00,78800,20240125,-28.93,40350,20240909,38.79,78800,-28.93,20240125,40350,38.79,20240909,78800,-28.93,20240125,40350,38.79,20240909,2.66,N,348210,500,52 억,,1599228,N,N,235,N,00,N +20241126,111315,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56000,100,2,0.18,555636000,10010,29.21,55600,56300,54800,72600,39200,55900,55508.09,15.32,0,433,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,5845,18.30,4.36,12,0.10,3060.00,12856.00,78800,20240125,-28.93,40350,20240909,38.79,78800,-28.93,20240125,40350,38.79,20240909,78800,-28.93,20240125,40350,38.79,20240909,2.66,N,348210,500,52 억,,1599228,N,N,235,N,00,N +20241126,101326,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55500,-400,5,-0.72,308649500,5588,16.30,55600,55900,54800,72600,39200,55900,55234.34,15.32,0,248,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,5793,18.14,4.32,12,0.05,3060.00,12856.00,78800,20240125,-29.57,40350,20240909,37.55,78800,-29.57,20240125,40350,37.55,20240909,78800,-29.57,20240125,40350,37.55,20240909,2.66,N,348210,500,52 억,,1599228,N,N,235,N,00,N +20241126,091313,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55100,-800,5,-1.43,168696700,3062,8.93,55600,55900,54800,72600,39200,55900,55093.63,15.32,0,-231,57966,56932,55866,54832,53766,57450,55350,52,16700,500,41360,100,1,10437250,5751,18.01,4.29,12,0.03,3060.00,12856.00,78800,20240125,-30.08,40350,20240909,36.56,78800,-30.08,20240125,40350,36.56,20240909,78800,-30.08,20240125,40350,36.56,20240909,2.66,N,348210,500,52 억,,1599228,N,N,235,N,00,N 20241125,161238,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55900,-300,5,-0.53,1898198700,34189,114.52,55700,56900,54800,73000,39400,56200,55520.58,15.35,0,-1723,57800,57000,55900,55100,54000,57400,55500,52,16800,500,41580,100,1,10437250,5834,18.27,4.35,12,0.33,3060.00,12856.00,78800,20240125,-29.06,40350,20240909,38.54,78800,-29.06,20240125,40350,38.54,20240909,78800,-29.06,20240125,40350,38.54,20240909,2.66,N,348210,500,52 억,,1602493,N,N,235,N,00,N 20241125,151304,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56000,-200,5,-0.36,1764844000,31800,106.52,55700,56900,54800,73000,39400,56200,55498.24,15.35,0,-1734,57800,57000,55900,55100,54000,57400,55500,52,16800,500,41580,100,1,10437250,5845,18.30,4.36,12,0.30,3060.00,12856.00,78800,20240125,-28.93,40350,20240909,38.79,78800,-28.93,20240125,40350,38.79,20240909,78800,-28.93,20240125,40350,38.79,20240909,2.66,N,348210,500,52 억,,1602493,N,N,25,N,00,N 20241125,141300,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55600,-600,5,-1.07,1450033000,26154,87.61,55700,56900,54800,73000,39400,56200,55442.11,15.35,0,-1560,57800,57000,55900,55100,54000,57400,55500,52,16800,500,41580,100,1,10437250,5803,18.17,4.32,12,0.25,3060.00,12856.00,78800,20240125,-29.44,40350,20240909,37.79,78800,-29.44,20240125,40350,37.79,20240909,78800,-29.44,20240125,40350,37.79,20240909,2.66,N,348210,500,52 억,,1602493,N,N,25,N,00,N diff --git a/348340/price/prices-20241101.csv b/348340/price/prices-20241101.csv index df3515dce088..3a6c1504abc3 100644 --- a/348340/price/prices-20241101.csv +++ b/348340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21600,250,2,1.17,1411602850,66671,85.09,21350,21600,20550,27750,14950,21350,21172.46,0.60,0,4061,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2279,-12.77,9.46,12,0.63,-1692.00,2284.00,49700,20240115,-56.54,18030,20241115,19.80,49700,-56.54,20240115,18030,19.80,20241115,49700,-56.54,20240115,18030,19.80,20241115,0.10,N,348340,500,52 억,,63344,N,N,1379,N,00,N +20241126,151308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21400,50,2,0.23,1278242000,60487,77.20,21350,21500,20550,27750,14950,21350,21132.26,0.60,0,7124,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2258,-12.65,9.37,12,0.57,-1692.00,2284.00,49700,20240115,-56.94,18030,20241115,18.69,49700,-56.94,20240115,18030,18.69,20241115,49700,-56.94,20240115,18030,18.69,20241115,0.10,N,348340,500,52 억,,63344,N,N,436,N,00,N +20241126,141310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21250,-100,5,-0.47,1070658700,50756,64.78,21350,21500,20550,27750,14950,21350,21093.88,0.60,0,7047,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2242,-12.56,9.30,12,0.48,-1692.00,2284.00,49700,20240115,-57.24,18030,20241115,17.86,49700,-57.24,20240115,18030,17.86,20241115,49700,-57.24,20240115,18030,17.86,20241115,0.10,N,348340,500,52 억,,63344,N,N,436,N,00,N +20241126,131303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21150,-200,5,-0.94,908432600,43121,55.03,21350,21500,20550,27750,14950,21350,21066.60,0.60,0,7750,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2231,-12.50,9.26,12,0.41,-1692.00,2284.00,49700,20240115,-57.44,18030,20241115,17.30,49700,-57.44,20240115,18030,17.30,20241115,49700,-57.44,20240115,18030,17.30,20241115,0.10,N,348340,500,52 억,,63344,N,N,436,N,00,N +20241126,121311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21150,-200,5,-0.94,786656250,37339,47.65,21350,21500,20550,27750,14950,21350,21067.42,0.60,0,7737,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2231,-12.50,9.26,12,0.35,-1692.00,2284.00,49700,20240115,-57.44,18030,20241115,17.30,49700,-57.44,20240115,18030,17.30,20241115,49700,-57.44,20240115,18030,17.30,20241115,0.10,N,348340,500,52 억,,63344,N,N,436,N,00,N +20241126,111315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21050,-300,5,-1.41,552836000,26353,33.63,21350,21450,20550,27750,14950,21350,20977.11,0.60,0,4324,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2221,-12.44,9.22,12,0.25,-1692.00,2284.00,49700,20240115,-57.65,18030,20241115,16.75,49700,-57.65,20240115,18030,16.75,20241115,49700,-57.65,20240115,18030,16.75,20241115,0.10,N,348340,500,52 억,,63344,N,N,436,N,00,N +20241126,101326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20950,-400,5,-1.87,366795400,17508,22.35,21350,21450,20550,27750,14950,21350,20948.55,0.60,0,-329,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2210,-12.38,9.17,12,0.17,-1692.00,2284.00,49700,20240115,-57.85,18030,20241115,16.20,49700,-57.85,20240115,18030,16.20,20241115,49700,-57.85,20240115,18030,16.20,20241115,0.10,N,348340,500,52 억,,63344,N,N,436,N,00,N +20241126,091313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21350,0,3,0.00,135137350,6435,8.21,21350,21450,20550,27750,14950,21350,20996.52,0.60,0,-129,22116,21732,21266,20882,20416,21925,21075,53,6400,500,14940,50,1,10549170,2252,-12.62,9.35,12,0.06,-1692.00,2284.00,49700,20240115,-57.04,18030,20241115,18.41,49700,-57.04,20240115,18030,18.41,20241115,49700,-57.04,20240115,18030,18.41,20241115,0.10,N,348340,500,52 억,,63344,N,N,436,N,00,N 20241125,161238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21350,950,2,4.66,1665461200,78105,112.67,20900,21650,20800,26500,14300,20400,21323.23,0.41,0,21065,20960,20680,20320,20040,19680,20820,20180,53,6100,500,14280,50,1,10549170,2252,-12.62,9.35,12,0.74,-1692.00,2284.00,49700,20240115,-57.04,18030,20241115,18.41,49700,-57.04,20240115,18030,18.41,20241115,49700,-57.04,20240115,18030,18.41,20241115,0.11,N,348340,500,52 억,,42823,N,N,436,N,00,N 20241125,151305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21350,950,2,4.66,1599464700,75013,108.21,20900,21650,20800,26500,14300,20400,21322.50,0.41,0,20844,20960,20680,20320,20040,19680,20820,20180,53,6100,500,14280,50,1,10549170,2252,-12.62,9.35,12,0.71,-1692.00,2284.00,49700,20240115,-57.04,18030,20241115,18.41,49700,-57.04,20240115,18030,18.41,20241115,49700,-57.04,20240115,18030,18.41,20241115,0.11,N,348340,500,52 억,,42823,N,N,103,N,00,N 20241125,141300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21300,900,2,4.41,1427849800,66961,96.59,20900,21650,20800,26500,14300,20400,21323.60,0.41,0,16731,20960,20680,20320,20040,19680,20820,20180,53,6100,500,14280,50,1,10549170,2247,-12.59,9.33,12,0.63,-1692.00,2284.00,49700,20240115,-57.14,18030,20241115,18.14,49700,-57.14,20240115,18030,18.14,20241115,49700,-57.14,20240115,18030,18.14,20241115,0.11,N,348340,500,52 억,,42823,N,N,103,N,00,N diff --git a/348350/price/prices-20241101.csv b/348350/price/prices-20241101.csv index b6731ea7f0a5..a9d25234af1a 100644 --- a/348350/price/prices-20241101.csv +++ b/348350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161254,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,70,2,0.99,24124360,3418,129.42,7040,7110,7010,9150,4930,7040,7057.94,0.54,0,-52,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,724,11.43,0.62,12,0.03,622.00,11517.00,12480,20240508,-43.03,6360,20240805,11.79,12480,-43.03,20240508,6360,11.79,20240805,12480,-43.03,20240508,6360,11.79,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N +20241126,151308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,70,2,0.99,23356630,3310,125.33,7040,7110,7010,9150,4930,7040,7056.38,0.54,0,-79,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,724,11.43,0.62,12,0.03,622.00,11517.00,12480,20240508,-43.03,6360,20240805,11.79,12480,-43.03,20240508,6360,11.79,20240805,12480,-43.03,20240508,6360,11.79,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N +20241126,141310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,0,3,0.00,13577880,1929,73.04,7040,7080,7010,9150,4930,7040,7038.82,0.54,0,-60,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,717,11.32,0.61,12,0.02,622.00,11517.00,12480,20240508,-43.59,6360,20240805,10.69,12480,-43.59,20240508,6360,10.69,20240805,12480,-43.59,20240508,6360,10.69,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N +20241126,131304,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,10,2,0.14,12796440,1818,68.84,7040,7080,7010,9150,4930,7040,7038.75,0.54,0,-23,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,718,11.33,0.61,12,0.02,622.00,11517.00,12480,20240508,-43.51,6360,20240805,10.85,12480,-43.51,20240508,6360,10.85,20240805,12480,-43.51,20240508,6360,10.85,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N +20241126,121311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,0,3,0.00,11522100,1637,61.98,7040,7080,7010,9150,4930,7040,7038.55,0.54,0,46,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,717,11.32,0.61,12,0.02,622.00,11517.00,12480,20240508,-43.59,6360,20240805,10.69,12480,-43.59,20240508,6360,10.69,20240805,12480,-43.59,20240508,6360,10.69,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N +20241126,111315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,-20,5,-0.28,11100130,1577,59.71,7040,7080,7010,9150,4930,7040,7038.76,0.54,0,90,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,715,11.29,0.61,12,0.02,622.00,11517.00,12480,20240508,-43.75,6360,20240805,10.38,12480,-43.75,20240508,6360,10.38,20240805,12480,-43.75,20240508,6360,10.38,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N +20241126,101327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,-20,5,-0.28,10938670,1554,58.84,7040,7080,7010,9150,4930,7040,7039.04,0.54,0,67,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,715,11.29,0.61,12,0.02,622.00,11517.00,12480,20240508,-43.75,6360,20240805,10.38,12480,-43.75,20240508,6360,10.38,20240805,12480,-43.75,20240508,6360,10.38,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N +20241126,091313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,0,3,0.00,1133440,161,6.10,7040,7040,7040,9150,4930,7040,7040.00,0.54,0,143,7233,7136,7043,6946,6853,7185,6995,51,2110,500,5060,10,1,10183600,717,11.32,0.61,12,0.00,622.00,11517.00,12480,20240508,-43.59,6360,20240805,10.69,12480,-43.59,20240508,6360,10.69,20240805,12480,-43.59,20240508,6360,10.69,20240805,1.12,N,348350,500,50 억,,55056,N,N,0,N,00,N 20241125,161238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,140,2,2.03,18529380,2636,41.19,6950,7140,6950,8970,4830,6900,7029.36,0.54,0,428,7206,7052,6976,6822,6746,7015,6785,51,2070,500,4960,10,1,10183600,717,11.32,0.61,12,0.03,622.00,11517.00,12480,20240508,-43.59,6360,20240805,10.69,12480,-43.59,20240508,6360,10.69,20240805,12480,-43.59,20240508,6360,10.69,20240805,1.12,N,348350,500,50 억,,54628,N,N,0,N,00,N 20241125,151305,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7010,110,2,1.59,18171300,2585,40.39,6950,7140,6950,8970,4830,6900,7029.52,0.54,0,413,7206,7052,6976,6822,6746,7015,6785,51,2070,500,4960,10,1,10183600,714,11.27,0.61,12,0.03,622.00,11517.00,12480,20240508,-43.83,6360,20240805,10.22,12480,-43.83,20240508,6360,10.22,20240805,12480,-43.83,20240508,6360,10.22,20240805,1.12,N,348350,500,50 억,,54628,N,N,0,N,00,N 20241125,141301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,120,2,1.74,16469690,2342,36.59,6950,7140,6950,8970,4830,6900,7032.32,0.54,0,361,7206,7052,6976,6822,6746,7015,6785,51,2070,500,4960,10,1,10183600,715,11.29,0.61,12,0.02,622.00,11517.00,12480,20240508,-43.75,6360,20240805,10.38,12480,-43.75,20240508,6360,10.38,20240805,12480,-43.75,20240508,6360,10.38,20240805,1.12,N,348350,500,50 억,,54628,N,N,0,N,00,N diff --git a/348370/price/prices-20241101.csv b/348370/price/prices-20241101.csv index 451fc220d15c..36db9d040aff 100644 --- a/348370/price/prices-20241101.csv +++ b/348370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161254,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,136700,-9600,5,-6.56,35427053100,252613,56.36,146300,147000,136700,190100,102500,146300,140253.85,13.82,0,-73575,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,28416,-48.44,8.93,12,1.22,-2822.00,15316.00,394500,20240408,-65.35,58000,20231117,135.69,394500,-65.35,20240408,78800,73.48,20240104,394500,-65.35,20240408,59300,130.52,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1601,N,00,N +20241126,151308,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,137300,-9000,5,-6.15,33626027400,239458,53.42,146300,147000,136700,190100,102500,146300,140425.58,13.82,0,-70245,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,28540,-48.65,8.96,12,1.15,-2822.00,15316.00,394500,20240408,-65.20,58000,20231117,136.72,394500,-65.20,20240408,78800,74.24,20240104,394500,-65.20,20240408,59300,131.53,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1528,N,00,N +20241126,141311,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,138100,-8200,5,-5.60,30578299600,217416,48.50,146300,147000,136700,190100,102500,146300,140644.20,13.82,0,-65090,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,28707,-48.94,9.02,12,1.05,-2822.00,15316.00,394500,20240408,-64.99,58000,20231117,138.10,394500,-64.99,20240408,78800,75.25,20240104,394500,-64.99,20240408,59300,132.88,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1528,N,00,N +20241126,131304,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,137900,-8400,5,-5.74,27768541600,196980,43.94,146300,147000,136700,190100,102500,146300,140971.38,13.82,0,-60205,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,28665,-48.87,9.00,12,0.95,-2822.00,15316.00,394500,20240408,-65.04,58000,20231117,137.76,394500,-65.04,20240408,78800,75.00,20240104,394500,-65.04,20240408,59300,132.55,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1528,N,00,N +20241126,121312,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,137600,-8700,5,-5.95,25457072400,180157,40.19,146300,147000,137200,190100,102500,146300,141304.93,13.82,0,-52912,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,28603,-48.76,8.98,12,0.87,-2822.00,15316.00,394500,20240408,-65.12,58000,20231117,137.24,394500,-65.12,20240408,78800,74.62,20240104,394500,-65.12,20240408,59300,132.04,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1528,N,00,N +20241126,111316,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,139100,-7200,5,-4.92,21105669800,148667,33.17,146300,147000,138500,190100,102500,146300,141966.07,13.82,0,-43240,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,28915,-49.29,9.08,12,0.72,-2822.00,15316.00,394500,20240408,-64.74,58000,20231117,139.83,394500,-64.74,20240408,78800,76.52,20240104,394500,-64.74,20240408,59300,134.57,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1528,N,00,N +20241126,101327,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,139000,-7300,5,-4.99,16815780100,117853,26.29,146300,147000,139000,190100,102500,146300,142684.36,13.82,0,-29727,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,28894,-49.26,9.08,12,0.57,-2822.00,15316.00,394500,20240408,-64.77,58000,20231117,139.66,394500,-64.77,20240408,78800,76.40,20240104,394500,-64.77,20240408,59300,134.40,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1528,N,00,N +20241126,091314,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,145500,-800,5,-0.55,2852259500,19622,4.38,146300,147000,144100,190100,102500,146300,145360.28,13.82,0,-4470,159300,152800,141400,134900,123500,156050,138150,104,43800,500,102410,100,1,20786923,30245,-51.56,9.50,12,0.09,-2822.00,15316.00,394500,20240408,-63.12,58000,20231117,150.86,394500,-63.12,20240408,78800,84.64,20240104,394500,-63.12,20240408,59300,145.36,20231129,0.64,N,348370,500,103 억,,2872068,N,N,1528,N,00,N 20241125,161239,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,146300,5600,2,3.98,63566537300,447078,309.19,139700,147900,130000,182900,98500,140700,142179.93,13.67,0,52373,149500,145100,142300,137900,135100,143700,136500,104,42200,500,98490,100,1,20786923,30411,-51.84,9.55,12,2.15,-2822.00,15316.00,394500,20240408,-62.92,57700,20231116,153.55,394500,-62.92,20240408,78800,85.66,20240104,394500,-62.92,20240408,59300,146.71,20231129,0.64,N,348370,500,103 억,,2842553,N,N,1502,N,00,N 20241125,151305,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,147800,7100,2,5.05,48112196800,341503,236.18,139700,147800,130000,182900,98500,140700,140883.73,13.67,0,58344,149500,145100,142300,137900,135100,143700,136500,104,42200,500,98490,100,1,20786923,30723,-52.37,9.65,12,1.64,-2822.00,15316.00,394500,20240408,-62.53,57700,20231116,156.15,394500,-62.53,20240408,78800,87.56,20240104,394500,-62.53,20240408,59300,149.24,20231129,0.64,N,348370,500,103 억,,2842553,N,N,829,N,00,N 20241125,141301,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,146500,5800,2,4.12,42080255100,300516,207.83,139700,147100,130000,182900,98500,140700,140026.41,13.67,0,44742,149500,145100,142300,137900,135100,143700,136500,104,42200,500,98490,100,1,20786923,30453,-51.91,9.57,12,1.45,-2822.00,15316.00,394500,20240408,-62.86,57700,20231116,153.90,394500,-62.86,20240408,78800,85.91,20240104,394500,-62.86,20240408,59300,147.05,20231129,0.64,N,348370,500,103 억,,2842553,N,N,829,N,00,N diff --git a/348950/price/prices-20241101.csv b/348950/price/prices-20241101.csv index 55930695d651..e7c4f34bd8b0 100644 --- a/348950/price/prices-20241101.csv +++ b/348950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2965,30,2,1.02,619124575,210965,48.31,2930,2965,2920,3815,2055,2935,2934.73,10.11,0,29985,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5852,0.00,0.00,12,0.11,0.00,0.00,4375,20231201,-32.23,2815,20241115,5.33,4235,-29.99,20240307,2815,5.33,20241115,4375,-32.23,20231201,2815,5.33,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,2,N,00,N +20241126,151308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2945,10,2,0.34,593564415,202337,46.34,2930,2960,2920,3815,2055,2935,2933.54,10.11,0,25605,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5813,0.00,0.00,12,0.10,0.00,0.00,4375,20231201,-32.69,2815,20241115,4.62,4235,-30.46,20240307,2815,4.62,20241115,4375,-32.69,20231201,2815,4.62,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,135,N,00,N +20241126,141311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2935,0,3,0.00,480829550,164083,37.58,2930,2950,2920,3815,2055,2935,2930.40,10.11,0,6673,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5793,0.00,0.00,12,0.08,0.00,0.00,4375,20231201,-32.91,2815,20241115,4.26,4235,-30.70,20240307,2815,4.26,20241115,4375,-32.91,20231201,2815,4.26,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,135,N,00,N +20241126,131304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2935,0,3,0.00,401994575,137247,31.43,2930,2950,2920,3815,2055,2935,2928.99,10.11,0,-4841,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5793,0.00,0.00,12,0.07,0.00,0.00,4375,20231201,-32.91,2815,20241115,4.26,4235,-30.70,20240307,2815,4.26,20241115,4375,-32.91,20231201,2815,4.26,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,135,N,00,N +20241126,121312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2925,-10,5,-0.34,342976605,117147,26.83,2930,2950,2920,3815,2055,2935,2927.75,10.11,0,-6731,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5773,0.00,0.00,12,0.06,0.00,0.00,4375,20231201,-33.14,2815,20241115,3.91,4235,-30.93,20240307,2815,3.91,20241115,4375,-33.14,20231201,2815,3.91,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,135,N,00,N +20241126,111316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2930,-5,5,-0.17,239711135,81902,18.76,2930,2950,2920,3815,2055,2935,2926.80,10.11,0,-15453,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5783,0.00,0.00,12,0.04,0.00,0.00,4375,20231201,-33.03,2815,20241115,4.09,4235,-30.81,20240307,2815,4.09,20241115,4375,-33.03,20231201,2815,4.09,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,135,N,00,N +20241126,101327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2930,-5,5,-0.17,129980830,44355,10.16,2930,2950,2920,3815,2055,2935,2930.47,10.11,0,-5231,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5783,0.00,0.00,12,0.02,0.00,0.00,4375,20231201,-33.03,2815,20241115,4.09,4235,-30.81,20240307,2815,4.09,20241115,4375,-33.03,20231201,2815,4.09,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,135,N,00,N +20241126,091314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2935,0,3,0.00,28085020,9582,2.19,2930,2950,2930,3815,2055,2935,2931.02,10.11,0,-1322,3038,2986,2953,2901,2868,2970,2885,1974,880,1000,2280,5,1,197376000,5793,0.00,0.00,12,0.00,0.00,0.00,4375,20231201,-32.91,2815,20241115,4.26,4235,-30.70,20240307,2815,4.26,20241115,4375,-32.91,20231201,2815,4.26,20241115,0.00,N,348950,1000,1973 억,,19945706,N,N,135,N,00,N 20241125,161239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2935,-40,5,-1.34,1287093895,436621,126.36,2975,3005,2920,3865,2085,2975,2947.85,10.16,0,-70660,3008,2991,2973,2956,2938,3000,2965,1974,890,1000,2320,5,1,197376000,5793,0.00,0.00,12,0.22,0.00,0.00,4375,20231201,-32.91,2815,20241115,4.26,4235,-30.70,20240307,2815,4.26,20241115,4375,-32.91,20231201,2815,4.26,20241115,0.01,N,348950,1000,1973 억,,20045662,N,N,135,N,00,N 20241125,151306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2925,-50,5,-1.68,1204897535,408562,118.24,2975,3005,2920,3865,2085,2975,2949.12,10.16,0,-80243,3008,2991,2973,2956,2938,3000,2965,1974,890,1000,2320,5,1,197376000,5773,0.00,0.00,12,0.21,0.00,0.00,4375,20231201,-33.14,2815,20241115,3.91,4235,-30.93,20240307,2815,3.91,20241115,4375,-33.14,20231201,2815,3.91,20241115,0.01,N,348950,1000,1973 억,,20045662,N,N,159,N,00,N 20241125,141301,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2930,-45,5,-1.51,971072930,328896,95.18,2975,3005,2920,3865,2085,2975,2952.52,10.16,0,-54414,3008,2991,2973,2956,2938,3000,2965,1974,890,1000,2320,5,1,197376000,5783,0.00,0.00,12,0.17,0.00,0.00,4375,20231201,-33.03,2815,20241115,4.09,4235,-30.81,20240307,2815,4.09,20241115,4375,-33.03,20231201,2815,4.09,20241115,0.01,N,348950,1000,1973 억,,20045662,N,N,159,N,00,N diff --git a/350520/price/prices-20241101.csv b/350520/price/prices-20241101.csv index d0a54827df03..73940f52a488 100644 --- a/350520/price/prices-20241101.csv +++ b/350520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4025,-15,5,-0.37,111460920,27639,143.47,4060,4060,4010,5250,2830,4040,4032.74,1.37,0,-6438,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1484,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-9.08,3394,20231117,18.59,4427,-9.08,20240607,3483,15.56,20240131,4500,-10.56,20240607,3540,13.70,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N +20241126,151309,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4025,-15,5,-0.37,108878840,26997,140.13,4060,4060,4015,5250,2830,4040,4033.00,1.37,0,-6438,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1484,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-9.08,3394,20231117,18.59,4427,-9.08,20240607,3483,15.56,20240131,4500,-10.56,20240607,3540,13.70,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N +20241126,141311,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4030,-10,5,-0.25,102480745,25406,131.88,4060,4060,4020,5250,2830,4040,4033.72,1.37,0,-5294,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1486,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-8.97,3394,20231117,18.74,4427,-8.97,20240607,3483,15.70,20240131,4500,-10.44,20240607,3540,13.84,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N +20241126,131305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4030,-10,5,-0.25,87908680,21786,113.09,4060,4060,4025,5250,2830,4040,4035.10,1.37,0,-4996,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1486,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-8.97,3394,20231117,18.74,4427,-8.97,20240607,3483,15.70,20240131,4500,-10.44,20240607,3540,13.84,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N +20241126,121312,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4025,-15,5,-0.37,69382885,17185,89.20,4060,4060,4025,5250,2830,4040,4037.41,1.37,0,-3041,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1484,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-9.08,3394,20231117,18.59,4427,-9.08,20240607,3483,15.56,20240131,4500,-10.56,20240607,3540,13.70,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N +20241126,111316,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4040,0,3,0.00,53336060,13204,68.54,4060,4060,4035,5250,2830,4040,4039.39,1.37,0,-2747,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1489,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-8.74,3394,20231117,19.03,4427,-8.74,20240607,3483,15.99,20240131,4500,-10.22,20240607,3540,14.12,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N +20241126,101328,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,-5,5,-0.12,26977830,6675,34.65,4060,4060,4035,5250,2830,4040,4041.62,1.37,0,-1094,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1488,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-8.85,3394,20231117,18.89,4427,-8.85,20240607,3483,15.85,20240131,4500,-10.33,20240607,3540,13.98,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N +20241126,091314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,10,2,0.25,2103940,520,2.70,4060,4060,4040,5250,2830,4040,4046.04,1.37,0,-208,4063,4051,4038,4026,4013,4057,4032,369,1210,1000,2980,5,1,36866202,1493,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-8.52,3394,20231117,19.33,4427,-8.52,20240607,3483,16.28,20240131,4500,-10.00,20240607,3540,14.41,20240131,0.00,N,350520,1000,368 억,,505277,N,N,0,N,00,N 20241125,161239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4040,15,2,0.37,77796840,19265,84.81,4025,4050,4025,5230,2820,4025,4038.25,1.38,0,-628,4078,4051,4028,4001,3978,4040,3990,369,1205,1000,2970,5,1,36866202,1489,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-8.74,3394,20231117,19.03,4427,-8.74,20240607,3483,15.99,20240131,4500,-10.22,20240607,3540,14.12,20240131,0.00,N,350520,1000,368 억,,507132,N,N,0,N,00,N 20241125,151306,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,10,2,0.25,75546540,18708,82.36,4025,4050,4025,5230,2820,4025,4038.19,1.38,0,-597,4078,4051,4028,4001,3978,4040,3990,369,1205,1000,2970,5,1,36866202,1488,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-8.85,3394,20231117,18.89,4427,-8.85,20240607,3483,15.85,20240131,4500,-10.33,20240607,3540,13.98,20240131,0.00,N,350520,1000,368 억,,507132,N,N,0,N,00,N 20241125,141302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4040,15,2,0.37,65707800,16273,71.64,4025,4050,4025,5230,2820,4025,4037.84,1.38,0,-408,4078,4051,4028,4001,3978,4040,3990,369,1205,1000,2970,5,1,36866202,1489,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-8.74,3394,20231117,19.03,4427,-8.74,20240607,3483,15.99,20240131,4500,-10.22,20240607,3540,14.12,20240131,0.00,N,350520,1000,368 억,,507132,N,N,0,N,00,N diff --git a/351020/price/prices-20241101.csv b/351020/price/prices-20241101.csv index f6fd1fb51a53..7a71b1cd3f9a 100644 --- a/351020/price/prices-20241101.csv +++ b/351020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161255,57,100.00,KONEX,,,N,N,N,N, ,N,5880,170,2,2.98,1168800,210,102.44,5550,5880,5550,6560,4860,5710,5565.71,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,122,16.42,3.24,12,0.01,358.00,1814.00,7700,20240920,-23.64,4250,20240830,38.35,7700,-23.64,20240920,4250,38.35,20240830,7700,-23.64,20240920,4250,38.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241126,151309,57,100.00,KONEX,,,N,N,N,N, ,N,5880,170,2,2.98,1168800,210,102.44,5550,5880,5550,6560,4860,5710,5565.71,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,122,16.42,3.24,12,0.01,358.00,1814.00,7700,20240920,-23.64,4250,20240830,38.35,7700,-23.64,20240920,4250,38.35,20240830,7700,-23.64,20240920,4250,38.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241126,141312,57,100.00,KONEX,,,N,N,N,N, ,N,5710,0,3,0.00,0,0,0.00,0,0,0,6560,4860,5710,0.00,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,118,15.95,3.15,12,0.00,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241126,131305,57,100.00,KONEX,,,N,N,N,N, ,N,5710,0,3,0.00,0,0,0.00,0,0,0,6560,4860,5710,0.00,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,118,15.95,3.15,12,0.00,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241126,121313,57,100.00,KONEX,,,N,N,N,N, ,N,5710,0,3,0.00,0,0,0.00,0,0,0,6560,4860,5710,0.00,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,118,15.95,3.15,12,0.00,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241126,111317,57,100.00,KONEX,,,N,N,N,N, ,N,5710,0,3,0.00,0,0,0.00,0,0,0,6560,4860,5710,0.00,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,118,15.95,3.15,12,0.00,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241126,101328,57,100.00,KONEX,,,N,N,N,N, ,N,5710,0,3,0.00,0,0,0.00,0,0,0,6560,4860,5710,0.00,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,118,15.95,3.15,12,0.00,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241126,091315,57,100.00,KONEX,,,N,N,N,N, ,N,5710,0,3,0.00,0,0,0.00,0,0,0,6560,4860,5710,0.00,0.00,0,0,5923,5816,5603,5496,5283,5870,5550,3,850,100,3540,10,1,2075000,118,15.95,3.15,12,0.00,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241125,161240,57,100.00,KONEX,,,N,N,N,N, ,N,5710,160,2,2.88,1106550,205,101.99,5390,5710,5390,6380,4720,5550,5397.80,0.00,0,0,6283,5916,5733,5366,5183,5825,5275,3,830,100,3440,10,1,2075000,118,15.95,3.15,12,0.01,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241125,151306,57,100.00,KONEX,,,N,N,N,N, ,N,5710,160,2,2.88,1106550,205,101.99,5390,5710,5390,6380,4720,5550,5397.80,0.00,0,0,6283,5916,5733,5366,5183,5825,5275,3,830,100,3440,10,1,2075000,118,15.95,3.15,12,0.01,358.00,1814.00,7700,20240920,-25.84,4250,20240830,34.35,7700,-25.84,20240920,4250,34.35,20240830,7700,-25.84,20240920,4250,34.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241125,141302,57,100.00,KONEX,,,N,N,N,N, ,N,5550,0,3,0.00,0,0,0.00,0,0,0,6380,4720,5550,0.00,0.00,0,0,6283,5916,5733,5366,5183,5825,5275,3,830,100,3440,10,1,2075000,115,15.50,3.06,12,0.00,358.00,1814.00,7700,20240920,-27.92,4250,20240830,30.59,7700,-27.92,20240920,4250,30.59,20240830,7700,-27.92,20240920,4250,30.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20241101.csv b/351320/price/prices-20241101.csv index 92d22097f75f..5b3ddfca3f59 100644 --- a/351320/price/prices-20241101.csv +++ b/351320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1502,-12,5,-0.79,56488338,36939,361.30,1514,1589,1480,1968,1060,1514,1529.28,2.04,0,-823,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,331,-5.14,1.70,12,0.17,-292.00,881.00,3630,20240116,-58.62,1280,20241112,17.34,3630,-58.62,20240116,1280,17.34,20241112,3630,-58.62,20240116,1280,17.34,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N +20241126,151309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1519,5,2,0.33,55954967,36584,357.82,1514,1589,1480,1968,1060,1514,1529.49,2.04,0,-838,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,334,-5.20,1.72,12,0.17,-292.00,881.00,3630,20240116,-58.15,1280,20241112,18.67,3630,-58.15,20240116,1280,18.67,20241112,3630,-58.15,20240116,1280,18.67,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N +20241126,141312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1502,-12,5,-0.79,49574168,32373,316.64,1514,1589,1480,1968,1060,1514,1531.34,2.04,0,-836,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,331,-5.14,1.70,12,0.15,-292.00,881.00,3630,20240116,-58.62,1280,20241112,17.34,3630,-58.62,20240116,1280,17.34,20241112,3630,-58.62,20240116,1280,17.34,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N +20241126,131305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1493,-21,5,-1.39,34248273,22275,217.87,1514,1589,1480,1968,1060,1514,1537.52,2.04,0,-470,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,329,-5.11,1.69,12,0.10,-292.00,881.00,3630,20240116,-58.87,1280,20241112,16.64,3630,-58.87,20240116,1280,16.64,20241112,3630,-58.87,20240116,1280,16.64,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N +20241126,121313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1514,0,3,0.00,26011294,16755,163.88,1514,1589,1500,1968,1060,1514,1552.45,2.04,0,-1224,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,333,-5.18,1.72,12,0.08,-292.00,881.00,3630,20240116,-58.29,1280,20241112,18.28,3630,-58.29,20240116,1280,18.28,20241112,3630,-58.29,20240116,1280,18.28,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N +20241126,111317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1547,33,2,2.18,25483870,16409,160.49,1514,1589,1500,1968,1060,1514,1553.04,2.04,0,-1174,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,341,-5.30,1.76,12,0.07,-292.00,881.00,3630,20240116,-57.38,1280,20241112,20.86,3630,-57.38,20240116,1280,20.86,20241112,3630,-57.38,20240116,1280,20.86,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N +20241126,101328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1516,2,2,0.13,1845927,1227,12.00,1514,1525,1500,1968,1060,1514,1504.42,2.04,0,15,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,334,-5.19,1.72,12,0.01,-292.00,881.00,3630,20240116,-58.24,1280,20241112,18.44,3630,-58.24,20240116,1280,18.44,20241112,3630,-58.24,20240116,1280,18.44,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N +20241126,091315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1524,10,2,0.66,255898,169,1.65,1514,1525,1514,1968,1060,1514,1514.19,2.04,0,-66,1552,1532,1495,1475,1438,1543,1486,22,454,100,930,1,1,22015886,336,-5.22,1.73,12,0.00,-292.00,881.00,3630,20240116,-58.02,1280,20241112,19.06,3630,-58.02,20240116,1280,19.06,20241112,3630,-58.02,20240116,1280,19.06,20241112,0.28,N,351320,100,22 억,,448167,N,N,0,N,00,N 20241125,161240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1514,33,2,2.23,15016658,10224,52.54,1481,1515,1458,1925,1037,1481,1468.48,2.04,0,-631,1579,1530,1490,1441,1401,1554,1465,22,444,100,910,1,1,22015886,333,-5.18,1.72,12,0.05,-292.00,881.00,3630,20240116,-58.29,1280,20241112,18.28,3630,-58.29,20240116,1280,18.28,20241112,3630,-58.29,20240116,1280,18.28,20241112,0.28,N,351320,100,22 억,,448798,N,N,0,N,00,N 20241125,151306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1513,32,2,2.16,13557675,9260,47.58,1481,1515,1458,1925,1037,1481,1464.11,2.04,0,-110,1579,1530,1490,1441,1401,1554,1465,22,444,100,910,1,1,22015886,333,-5.18,1.72,12,0.04,-292.00,881.00,3630,20240116,-58.32,1280,20241112,18.20,3630,-58.32,20240116,1280,18.20,20241112,3630,-58.32,20240116,1280,18.20,20241112,0.28,N,351320,100,22 억,,448798,N,N,0,N,00,N 20241125,141302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1514,33,2,2.23,13242771,9052,46.51,1481,1515,1458,1925,1037,1481,1462.97,2.04,0,-101,1579,1530,1490,1441,1401,1554,1465,22,444,100,910,1,1,22015886,333,-5.18,1.72,12,0.04,-292.00,881.00,3630,20240116,-58.29,1280,20241112,18.28,3630,-58.29,20240116,1280,18.28,20241112,3630,-58.29,20240116,1280,18.28,20241112,0.28,N,351320,100,22 억,,448798,N,N,0,N,00,N diff --git a/351330/price/prices-20241101.csv b/351330/price/prices-20241101.csv index 01cad2115725..fe5189d3982b 100644 --- a/351330/price/prices-20241101.csv +++ b/351330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,20,2,0.27,164992500,22619,125.93,7150,7400,7150,9460,5100,7280,7294.33,2.67,0,1933,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,605,-130.36,1.26,12,0.27,-56.00,5794.00,22450,20240529,-67.48,6720,20241115,8.63,22450,-67.48,20240529,6720,8.63,20241115,22450,-67.48,20240529,6720,8.63,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N +20241126,151310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7370,90,2,1.24,116851270,16047,89.34,7150,7380,7150,9460,5100,7280,7281.81,2.67,0,1580,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,611,-131.61,1.27,12,0.19,-56.00,5794.00,22450,20240529,-67.17,6720,20241115,9.67,22450,-67.17,20240529,6720,9.67,20241115,22450,-67.17,20240529,6720,9.67,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N +20241126,141312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7340,60,2,0.82,106479620,14637,81.49,7150,7350,7150,9460,5100,7280,7274.69,2.67,0,1621,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,608,-131.07,1.27,12,0.18,-56.00,5794.00,22450,20240529,-67.31,6720,20241115,9.23,22450,-67.31,20240529,6720,9.23,20241115,22450,-67.31,20240529,6720,9.23,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N +20241126,131306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7320,40,2,0.55,84298580,11602,64.60,7150,7350,7150,9460,5100,7280,7265.87,2.67,0,838,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,607,-130.71,1.26,12,0.14,-56.00,5794.00,22450,20240529,-67.39,6720,20241115,8.93,22450,-67.39,20240529,6720,8.93,20241115,22450,-67.39,20240529,6720,8.93,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N +20241126,121313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7340,60,2,0.82,73613890,10143,56.47,7150,7350,7150,9460,5100,7280,7257.61,2.67,0,614,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,608,-131.07,1.27,12,0.12,-56.00,5794.00,22450,20240529,-67.31,6720,20241115,9.23,22450,-67.31,20240529,6720,9.23,20241115,22450,-67.31,20240529,6720,9.23,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N +20241126,111317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7340,60,2,0.82,68274900,9414,52.41,7150,7350,7150,9460,5100,7280,7252.49,2.67,0,872,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,608,-131.07,1.27,12,0.11,-56.00,5794.00,22450,20240529,-67.31,6720,20241115,9.23,22450,-67.31,20240529,6720,9.23,20241115,22450,-67.31,20240529,6720,9.23,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N +20241126,101329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,30,2,0.41,50720180,7021,39.09,7150,7320,7150,9460,5100,7280,7224.07,2.67,0,1404,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,606,-130.54,1.26,12,0.08,-56.00,5794.00,22450,20240529,-67.44,6720,20241115,8.78,22450,-67.44,20240529,6720,8.78,20241115,22450,-67.44,20240529,6720,8.78,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N +20241126,091315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,-20,5,-0.27,25364170,3541,19.71,7150,7260,7150,9460,5100,7280,7163.00,2.67,0,459,7566,7422,7216,7072,6866,7495,7145,41,2180,500,4650,10,1,8288520,602,-129.64,1.25,12,0.04,-56.00,5794.00,22450,20240529,-67.66,6720,20241115,8.04,22450,-67.66,20240529,6720,8.04,20241115,22450,-67.66,20240529,6720,8.04,20241115,3.66,N,351330,500,41 억,,221036,N,N,0,N,00,N 20241125,161240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,190,2,2.68,126041710,17460,173.11,7010,7360,7010,9210,4970,7090,7218.87,2.59,0,6326,7356,7222,7086,6952,6816,7290,7020,41,2120,500,4530,10,1,8288520,603,-130.00,1.26,12,0.21,-56.00,5794.00,22450,20240529,-67.57,6720,20241115,8.33,22450,-67.57,20240529,6720,8.33,20241115,22450,-67.57,20240529,6720,8.33,20241115,3.67,N,351330,500,41 억,,214315,N,N,0,N,00,N 20241125,151307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,190,2,2.68,116038430,16084,159.47,7010,7360,7010,9210,4970,7090,7214.53,2.59,0,5957,7356,7222,7086,6952,6816,7290,7020,41,2120,500,4530,10,1,8288520,603,-130.00,1.26,12,0.19,-56.00,5794.00,22450,20240529,-67.57,6720,20241115,8.33,22450,-67.57,20240529,6720,8.33,20241115,22450,-67.57,20240529,6720,8.33,20241115,3.67,N,351330,500,41 억,,214315,N,N,0,N,00,N 20241125,141303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,180,2,2.54,111967660,15523,153.91,7010,7360,7010,9210,4970,7090,7213.02,2.59,0,5741,7356,7222,7086,6952,6816,7290,7020,41,2120,500,4530,10,1,8288520,603,-129.82,1.25,12,0.19,-56.00,5794.00,22450,20240529,-67.62,6720,20241115,8.18,22450,-67.62,20240529,6720,8.18,20241115,22450,-67.62,20240529,6720,8.18,20241115,3.67,N,351330,500,41 억,,214315,N,N,0,N,00,N diff --git a/351870/price/prices-20241101.csv b/351870/price/prices-20241101.csv index 8af58dbe0209..9fc7df1d8465 100644 --- a/351870/price/prices-20241101.csv +++ b/351870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9830,510,2,5.47,10504253510,1048102,407.86,9450,10690,8870,12110,6530,9320,10022.35,0.58,0,-35567,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,1094,15.01,2.98,12,9.42,655.00,3298.00,27450,20240930,-64.19,6460,20241114,52.17,27450,-64.19,20240930,6460,52.17,20241114,27450,-64.19,20240930,6460,52.17,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N +20241126,151310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9870,550,2,5.90,10364887030,1033937,402.35,9450,10690,8870,12110,6530,9320,10024.69,0.58,0,-36636,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,1099,15.07,2.99,12,9.29,655.00,3298.00,27450,20240930,-64.04,6460,20241114,52.79,27450,-64.04,20240930,6460,52.79,20241114,27450,-64.04,20240930,6460,52.79,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N +20241126,141313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9630,310,2,3.33,9656759660,960980,373.96,9450,10690,8870,12110,6530,9320,10048.88,0.58,0,-48775,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,1072,14.70,2.92,12,8.63,655.00,3298.00,27450,20240930,-64.92,6460,20241114,49.07,27450,-64.92,20240930,6460,49.07,20241114,27450,-64.92,20240930,6460,49.07,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N +20241126,131306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9190,-130,5,-1.39,901022770,99244,38.62,9450,9460,8870,12110,6530,9320,9078.83,0.58,0,10925,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,1023,14.03,2.79,12,0.89,655.00,3298.00,27450,20240930,-66.52,6460,20241114,42.26,27450,-66.52,20240930,6460,42.26,20241114,27450,-66.52,20240930,6460,42.26,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N +20241126,121314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9020,-300,5,-3.22,755083130,83165,32.36,9450,9460,8870,12110,6530,9320,9079.30,0.58,0,6764,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,1004,13.77,2.73,12,0.75,655.00,3298.00,27450,20240930,-67.14,6460,20241114,39.63,27450,-67.14,20240930,6460,39.63,20241114,27450,-67.14,20240930,6460,39.63,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N +20241126,111318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8950,-370,5,-3.97,680367470,74834,29.12,9450,9460,8870,12110,6530,9320,9091.65,0.58,0,5115,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,996,13.66,2.71,12,0.67,655.00,3298.00,27450,20240930,-67.40,6460,20241114,38.54,27450,-67.40,20240930,6460,38.54,20241114,27450,-67.40,20240930,6460,38.54,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N +20241126,101329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9000,-320,5,-3.43,383663230,41854,16.29,9450,9460,8980,12110,6530,9320,9166.66,0.58,0,7461,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,1002,13.74,2.73,12,0.38,655.00,3298.00,27450,20240930,-67.21,6460,20241114,39.32,27450,-67.21,20240930,6460,39.32,20241114,27450,-67.21,20240930,6460,39.32,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N +20241126,091316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9290,-30,5,-0.32,84008910,9041,3.52,9450,9460,9180,12110,6530,9320,9291.96,0.58,0,1147,10353,9836,9563,9046,8773,9700,8910,56,2790,500,6520,10,1,11131089,1034,14.18,2.82,12,0.08,655.00,3298.00,27450,20240930,-66.16,6460,20241114,43.81,27450,-66.16,20240930,6460,43.81,20241114,27450,-66.16,20240930,6460,43.81,20241114,0.11,N,351870,500,55 억,,64510,N,N,0,N,00,N 20241125,161240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9320,250,2,2.76,2439700770,253620,126.66,9400,10080,9290,11790,6350,9070,9620.21,0.36,0,25173,10290,9680,9270,8660,8250,9475,8455,56,2720,500,6340,10,1,11131089,1037,14.23,2.83,12,2.28,655.00,3298.00,27450,20240930,-66.05,6460,20241114,44.27,27450,-66.05,20240930,6460,44.27,20241114,27450,-66.05,20240930,6460,44.27,20241114,0.09,N,351870,500,55 억,,39675,N,N,0,N,00,N 20241125,151307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9370,300,2,3.31,2393732230,248696,124.20,9400,10080,9290,11790,6350,9070,9625.13,0.36,0,25005,10290,9680,9270,8660,8250,9475,8455,56,2720,500,6340,10,1,11131089,1043,14.31,2.84,12,2.23,655.00,3298.00,27450,20240930,-65.87,6460,20241114,45.05,27450,-65.87,20240930,6460,45.05,20241114,27450,-65.87,20240930,6460,45.05,20241114,0.09,N,351870,500,55 억,,39675,N,N,0,N,00,N 20241125,141303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9400,330,2,3.64,2277596630,236301,118.01,9400,10080,9340,11790,6350,9070,9638.54,0.36,0,25299,10290,9680,9270,8660,8250,9475,8455,56,2720,500,6340,10,1,11131089,1046,14.35,2.85,12,2.12,655.00,3298.00,27450,20240930,-65.76,6460,20241114,45.51,27450,-65.76,20240930,6460,45.51,20241114,27450,-65.76,20240930,6460,45.51,20241114,0.09,N,351870,500,55 억,,39675,N,N,0,N,00,N diff --git a/352090/price/prices-20241101.csv b/352090/price/prices-20241101.csv index ed5478f43db7..373f0be76533 100644 --- a/352090/price/prices-20241101.csv +++ b/352090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-15,5,-0.47,51488850,16150,40.81,3225,3235,3165,4190,2260,3225,3188.16,0.23,0,1538,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,863,6.86,1.05,12,0.06,468.00,3046.00,10200,20231120,-68.53,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,17940,-82.11,20231127,3060,4.90,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N +20241126,151310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-30,5,-0.93,48208380,15128,38.22,3225,3235,3165,4190,2260,3225,3186.70,0.23,0,1704,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,859,6.83,1.05,12,0.06,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,17940,-82.19,20231127,3060,4.41,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N +20241126,141313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-30,5,-0.93,47850545,15016,37.94,3225,3235,3165,4190,2260,3225,3186.64,0.23,0,1705,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,859,6.83,1.05,12,0.06,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,17940,-82.19,20231127,3060,4.41,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N +20241126,131306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-40,5,-1.24,45739160,14354,36.27,3225,3235,3165,4190,2260,3225,3186.51,0.23,0,1725,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,856,6.81,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.77,3060,20241115,4.08,5800,-45.09,20240108,3060,4.08,20241115,17940,-82.25,20231127,3060,4.08,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N +20241126,121314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-35,5,-1.09,42509385,13339,33.70,3225,3235,3165,4190,2260,3225,3186.85,0.23,0,1715,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,857,6.82,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,17940,-82.22,20231127,3060,4.25,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N +20241126,111318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-25,5,-0.78,23572095,7379,18.64,3225,3235,3180,4190,2260,3225,3194.48,0.23,0,752,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,860,6.84,1.05,12,0.03,468.00,3046.00,10200,20231120,-68.63,3060,20241115,4.58,5800,-44.83,20240108,3060,4.58,20241115,17940,-82.16,20231127,3060,4.58,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N +20241126,101329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-15,5,-0.47,9205520,2875,7.26,3225,3235,3180,4190,2260,3225,3201.92,0.23,0,-232,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,863,6.86,1.05,12,0.01,468.00,3046.00,10200,20231120,-68.53,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,17940,-82.11,20231127,3060,4.90,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N +20241126,091316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-10,5,-0.31,1419650,441,1.11,3225,3235,3205,4190,2260,3225,3219.16,0.23,0,-432,3288,3256,3203,3171,3118,3272,3187,27,965,100,1990,5,1,26872998,864,6.87,1.06,12,0.00,468.00,3046.00,10200,20231120,-68.48,3060,20241115,5.07,5800,-44.57,20240108,3060,5.07,20241115,17940,-82.08,20231127,3060,5.07,20241115,0.73,N,352090,100,26 억,,61773,N,N,0,N,00,N 20241125,161241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,35,2,1.10,126377300,39573,151.11,3210,3235,3150,4145,2235,3190,3193.52,0.20,0,8294,3226,3207,3171,3152,3116,3217,3162,27,955,100,1970,5,1,26872998,867,6.89,1.06,12,0.15,468.00,3046.00,10200,20231120,-68.38,3060,20241115,5.39,5800,-44.40,20240108,3060,5.39,20241115,17940,-82.02,20231127,3060,5.39,20241115,0.72,N,352090,100,26 억,,53555,N,N,0,N,00,N 20241125,151307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,122358755,38322,146.33,3210,3235,3150,4145,2235,3190,3192.91,0.20,0,8742,3226,3207,3171,3152,3116,3217,3162,27,955,100,1970,5,1,26872998,857,6.82,1.05,12,0.14,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,17940,-82.22,20231127,3060,4.25,20241115,0.72,N,352090,100,26 억,,53555,N,N,0,N,00,N 20241125,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,25,2,0.78,64517805,20131,76.87,3210,3235,3180,4145,2235,3190,3204.90,0.20,0,5827,3226,3207,3171,3152,3116,3217,3162,27,955,100,1970,5,1,26872998,864,6.87,1.06,12,0.07,468.00,3046.00,10200,20231120,-68.48,3060,20241115,5.07,5800,-44.57,20240108,3060,5.07,20241115,17940,-82.08,20231127,3060,5.07,20241115,0.72,N,352090,100,26 억,,53555,N,N,0,N,00,N diff --git a/352480/price/prices-20241101.csv b/352480/price/prices-20241101.csv index 05abccf8a319..52356697b244 100644 --- a/352480/price/prices-20241101.csv +++ b/352480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161257,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44200,400,2,0.91,15059883050,340443,63.07,45000,45950,43150,56900,30700,43800,44236.19,12.55,0,-75635,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4426,14.09,2.56,12,3.40,3137.00,17279.00,141000,20240701,-68.65,35950,20241121,22.95,141000,-68.65,20240701,35950,22.95,20241121,141000,-68.65,20240701,35950,22.95,20241121,2.04,N,352480,100,10 억,,1256969,N,N,125,N,00,N +20241126,151311,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44150,350,2,0.80,14650642300,331169,61.35,45000,45950,43150,56900,30700,43800,44239.17,12.55,0,-71283,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4421,14.07,2.56,12,3.31,3137.00,17279.00,141000,20240701,-68.69,35950,20241121,22.81,141000,-68.69,20240701,35950,22.81,20241121,141000,-68.69,20240701,35950,22.81,20241121,2.04,N,352480,100,10 억,,1256969,N,N,30,N,00,N +20241126,141313,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43950,150,2,0.34,12685826650,286822,53.14,45000,45950,43150,56900,30700,43800,44228.92,12.55,0,-49767,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4401,14.01,2.54,12,2.86,3137.00,17279.00,141000,20240701,-68.83,35950,20241121,22.25,141000,-68.83,20240701,35950,22.25,20241121,141000,-68.83,20240701,35950,22.25,20241121,2.04,N,352480,100,10 억,,1256969,N,N,30,N,00,N +20241126,131306,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43850,50,2,0.11,10060191100,227452,42.14,45000,45950,43150,56900,30700,43800,44229.95,12.55,0,-33661,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4391,13.98,2.54,12,2.27,3137.00,17279.00,141000,20240701,-68.90,35950,20241121,21.97,141000,-68.90,20240701,35950,21.97,20241121,141000,-68.90,20240701,35950,21.97,20241121,2.04,N,352480,100,10 억,,1256969,N,N,30,N,00,N +20241126,121314,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43450,-350,5,-0.80,9239578150,208637,38.65,45000,45950,43150,56900,30700,43800,44285.42,12.55,0,-27804,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4351,13.85,2.51,12,2.08,3137.00,17279.00,141000,20240701,-69.18,35950,20241121,20.86,141000,-69.18,20240701,35950,20.86,20241121,141000,-69.18,20240701,35950,20.86,20241121,2.04,N,352480,100,10 억,,1256969,N,N,30,N,00,N +20241126,111318,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43850,50,2,0.11,8484655650,191344,35.45,45000,45950,43150,56900,30700,43800,44342.42,12.55,0,-18694,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4391,13.98,2.54,12,1.91,3137.00,17279.00,141000,20240701,-68.90,35950,20241121,21.97,141000,-68.90,20240701,35950,21.97,20241121,141000,-68.90,20240701,35950,21.97,20241121,2.04,N,352480,100,10 억,,1256969,N,N,30,N,00,N +20241126,101330,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44100,300,2,0.68,7067315400,158966,29.45,45000,45950,43150,56900,30700,43800,44458.03,12.55,0,-10957,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4416,14.06,2.55,12,1.59,3137.00,17279.00,141000,20240701,-68.72,35950,20241121,22.67,141000,-68.72,20240701,35950,22.67,20241121,141000,-68.72,20240701,35950,22.67,20241121,2.04,N,352480,100,10 억,,1256969,N,N,30,N,00,N +20241126,091316,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45650,1850,2,4.22,2499625900,55308,10.25,45000,45950,44300,56900,30700,43800,45194.65,12.55,0,-15510,48800,46300,43050,40550,37300,47550,41800,10,13100,100,30660,50,1,10013941,4571,14.55,2.64,12,0.55,3137.00,17279.00,141000,20240701,-67.62,35950,20241121,26.98,141000,-67.62,20240701,35950,26.98,20241121,141000,-67.62,20240701,35950,26.98,20241121,2.04,N,352480,100,10 억,,1256969,N,N,30,N,00,N 20241125,161241,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43800,4350,2,11.03,23551168300,539064,378.52,39800,45550,39800,51200,27650,39450,43688.77,13.46,0,-75557,41316,40382,38916,37982,36516,40850,38450,10,11750,100,27610,50,1,10013941,4386,13.96,2.53,12,5.38,3137.00,17279.00,141000,20240701,-68.94,35950,20241121,21.84,141000,-68.94,20240701,35950,21.84,20241121,141000,-68.94,20240701,35950,21.84,20241121,2.00,N,352480,100,10 억,,1347989,N,N,30,N,00,N 20241125,151308,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43850,4400,2,11.15,22907579600,524387,368.22,39800,45550,39800,51200,27650,39450,43684.49,13.46,0,-73717,41316,40382,38916,37982,36516,40850,38450,10,11750,100,27610,50,1,10013941,4391,13.98,2.54,12,5.24,3137.00,17279.00,141000,20240701,-68.90,35950,20241121,21.97,141000,-68.90,20240701,35950,21.97,20241121,141000,-68.90,20240701,35950,21.97,20241121,2.00,N,352480,100,10 억,,1347989,N,N,6,N,00,N 20241125,141304,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44100,4650,2,11.79,21257552650,486722,341.77,39800,45550,39800,51200,27650,39450,43674.94,13.46,0,-62977,41316,40382,38916,37982,36516,40850,38450,10,11750,100,27610,50,1,10013941,4416,14.06,2.55,12,4.86,3137.00,17279.00,141000,20240701,-68.72,35950,20241121,22.67,141000,-68.72,20240701,35950,22.67,20241121,141000,-68.72,20240701,35950,22.67,20241121,2.00,N,352480,100,10 억,,1347989,N,N,6,N,00,N diff --git a/352700/price/prices-20241101.csv b/352700/price/prices-20241101.csv index db456e4802b7..042bf86cb223 100644 --- a/352700/price/prices-20241101.csv +++ b/352700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161257,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2930,20,2,0.69,139884275,48077,122.99,2805,2955,2805,3780,2040,2910,2909.59,0.63,0,5049,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,799,24.42,0.48,12,0.18,120.00,6089.00,3865,20231206,-24.19,2605,20240228,12.48,3415,-14.20,20240108,2605,12.48,20240228,3865,-24.19,20231206,2605,12.48,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N +20241126,151311,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2925,15,2,0.52,104619165,36051,92.23,2805,2940,2805,3780,2040,2910,2901.98,0.63,0,981,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,798,24.38,0.48,12,0.13,120.00,6089.00,3865,20231206,-24.32,2605,20240228,12.28,3415,-14.35,20240108,2605,12.28,20240228,3865,-24.32,20231206,2605,12.28,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N +20241126,141314,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,5,2,0.17,61387565,21245,54.35,2805,2940,2805,3780,2040,2910,2889.51,0.63,0,810,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,795,24.29,0.48,12,0.08,120.00,6089.00,3865,20231206,-24.58,2605,20240228,11.90,3415,-14.64,20240108,2605,11.90,20240228,3865,-24.58,20231206,2605,11.90,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N +20241126,131307,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,-10,5,-0.34,43632520,15169,38.81,2805,2940,2805,3780,2040,2910,2876.43,0.63,0,-129,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,791,24.17,0.48,12,0.06,120.00,6089.00,3865,20231206,-24.97,2605,20240228,11.32,3415,-15.08,20240108,2605,11.32,20240228,3865,-24.97,20231206,2605,11.32,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N +20241126,121315,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,-5,5,-0.17,38094030,13263,33.93,2805,2940,2805,3780,2040,2910,2872.20,0.63,0,361,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,792,24.21,0.48,12,0.05,120.00,6089.00,3865,20231206,-24.84,2605,20240228,11.52,3415,-14.93,20240108,2605,11.52,20240228,3865,-24.84,20231206,2605,11.52,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N +20241126,111318,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,5,2,0.17,32766200,11432,29.25,2805,2940,2805,3780,2040,2910,2866.18,0.63,0,-474,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,795,24.29,0.48,12,0.04,120.00,6089.00,3865,20231206,-24.58,2605,20240228,11.90,3415,-14.64,20240108,2605,11.90,20240228,3865,-24.58,20231206,2605,11.90,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N +20241126,101330,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2925,15,2,0.52,30790740,10755,27.51,2805,2940,2805,3780,2040,2910,2862.92,0.63,0,-526,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,798,24.38,0.48,12,0.04,120.00,6089.00,3865,20231206,-24.32,2605,20240228,12.28,3415,-14.35,20240108,2605,12.28,20240228,3865,-24.32,20231206,2605,12.28,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N +20241126,091316,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,5,2,0.17,20042875,7064,18.07,2805,2915,2805,3780,2040,2910,2837.33,0.63,0,616,2953,2931,2913,2891,2873,2942,2902,143,870,500,2090,5,1,27276899,795,24.29,0.48,12,0.03,120.00,6089.00,3865,20231206,-24.58,2605,20240228,11.90,3415,-14.64,20240108,2605,11.90,20240228,3865,-24.58,20231206,2605,11.90,20240228,1.13,N,352700,500,143 억,,171029,N,N,0,N,00,N 20241125,161241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,15,2,0.52,113956020,39088,132.12,2895,2935,2895,3760,2030,2895,2915.39,0.61,0,3150,2948,2921,2888,2861,2828,2935,2875,143,865,500,2080,5,1,27276899,794,24.25,0.48,12,0.14,120.00,6089.00,3865,20231206,-24.71,2605,20240228,11.71,3415,-14.79,20240108,2605,11.71,20240228,3865,-24.71,20231206,2605,11.71,20240228,1.10,N,352700,500,143 억,,167053,N,N,0,N,00,N 20241125,151308,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,20,2,0.69,108769895,37306,126.10,2895,2935,2895,3760,2030,2895,2915.61,0.61,0,3091,2948,2921,2888,2861,2828,2935,2875,143,865,500,2080,5,1,27276899,795,24.29,0.48,12,0.14,120.00,6089.00,3865,20231206,-24.58,2605,20240228,11.90,3415,-14.64,20240108,2605,11.90,20240228,3865,-24.58,20231206,2605,11.90,20240228,1.10,N,352700,500,143 억,,167053,N,N,0,N,00,N 20241125,141304,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2925,30,2,1.04,78830690,27045,91.41,2895,2935,2895,3760,2030,2895,2914.80,0.61,0,2716,2948,2921,2888,2861,2828,2935,2875,143,865,500,2080,5,1,27276899,798,24.38,0.48,12,0.10,120.00,6089.00,3865,20231206,-24.32,2605,20240228,12.28,3415,-14.35,20240108,2605,12.28,20240228,3865,-24.32,20231206,2605,12.28,20240228,1.10,N,352700,500,143 억,,167053,N,N,0,N,00,N diff --git a/352770/price/prices-20241101.csv b/352770/price/prices-20241101.csv index 61b05da5da88..ebbded7880db 100644 --- a/352770/price/prices-20241101.csv +++ b/352770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,-44,5,-7.04,473873039,804966,87.12,625,625,578,812,438,625,588.71,1.34,0,-9815,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,226,-0.35,0.48,12,2.07,-1659.00,1215.00,3080,20240112,-81.14,449,20241115,29.40,3080,-81.14,20240112,449,29.40,20241115,3080,-81.14,20240112,449,29.40,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N +20241126,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,-39,5,-6.24,462693032,785729,85.04,625,625,578,812,438,625,588.87,1.34,0,-6619,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,228,-0.35,0.48,12,2.02,-1659.00,1215.00,3080,20240112,-80.97,449,20241115,30.51,3080,-80.97,20240112,449,30.51,20241115,3080,-80.97,20240112,449,30.51,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N +20241126,141314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,585,-40,5,-6.40,362954659,614139,66.47,625,625,582,812,438,625,591.00,1.34,0,2992,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,1.58,-1659.00,1215.00,3080,20240112,-81.01,449,20241115,30.29,3080,-81.01,20240112,449,30.29,20241115,3080,-81.01,20240112,449,30.29,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N +20241126,131307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,584,-41,5,-6.56,338825564,572838,62.00,625,625,582,812,438,625,591.49,1.34,0,-13997,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,1.47,-1659.00,1215.00,3080,20240112,-81.04,449,20241115,30.07,3080,-81.04,20240112,449,30.07,20241115,3080,-81.04,20240112,449,30.07,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N +20241126,121315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,587,-38,5,-6.08,312099198,527211,57.06,625,625,582,812,438,625,591.98,1.34,0,-5044,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,228,-0.35,0.48,12,1.36,-1659.00,1215.00,3080,20240112,-80.94,449,20241115,30.73,3080,-80.94,20240112,449,30.73,20241115,3080,-80.94,20240112,449,30.73,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N +20241126,111319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,-36,5,-5.76,289189366,488159,52.84,625,625,582,812,438,625,592.41,1.34,0,7756,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,229,-0.36,0.48,12,1.26,-1659.00,1215.00,3080,20240112,-80.88,449,20241115,31.18,3080,-80.88,20240112,449,31.18,20241115,3080,-80.88,20240112,449,31.18,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N +20241126,101330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,584,-41,5,-6.56,257667842,434287,47.00,625,625,582,812,438,625,593.31,1.34,0,19012,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,1.12,-1659.00,1215.00,3080,20240112,-81.04,449,20241115,30.07,3080,-81.04,20240112,449,30.07,20241115,3080,-81.04,20240112,449,30.07,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N +20241126,091317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,-42,5,-6.72,73519688,122086,13.21,625,625,582,812,438,625,602.20,1.34,0,590,665,644,608,587,551,655,598,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,0.31,-1659.00,1215.00,3080,20240112,-81.07,449,20241115,29.84,3080,-81.07,20240112,449,29.84,20241115,3080,-81.07,20240112,449,29.84,20241115,0.67,N,352770,100,38 억,,522432,N,N,0,N,00,N 20241125,161242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,5,2,0.81,545793475,914172,10.27,613,629,572,806,434,620,597.03,1.14,0,78967,908,763,675,530,442,720,487,39,186,100,420,1,1,38886113,243,-0.38,0.51,12,2.35,-1659.00,1215.00,3080,20240112,-79.71,449,20241115,39.20,3080,-79.71,20240112,449,39.20,20241115,3080,-79.71,20240112,449,39.20,20241115,0.59,N,352770,100,38 억,,443179,N,N,0,N,00,N 20241125,151308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,-8,5,-1.29,509048193,855128,9.61,613,629,572,806,434,620,595.29,1.14,0,91691,908,763,675,530,442,720,487,39,186,100,420,1,1,38886113,238,-0.37,0.50,12,2.20,-1659.00,1215.00,3080,20240112,-80.13,449,20241115,36.30,3080,-80.13,20240112,449,36.30,20241115,3080,-80.13,20240112,449,36.30,20241115,0.59,N,352770,100,38 억,,443179,N,N,0,N,00,N 20241125,141304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,613,-7,5,-1.13,458587994,772305,8.68,613,629,572,806,434,620,593.79,1.14,0,93130,908,763,675,530,442,720,487,39,186,100,420,1,1,38886113,238,-0.37,0.50,12,1.99,-1659.00,1215.00,3080,20240112,-80.10,449,20241115,36.53,3080,-80.10,20240112,449,36.53,20241115,3080,-80.10,20240112,449,36.53,20241115,0.59,N,352770,100,38 억,,443179,N,N,0,N,00,N diff --git a/352820/price/prices-20241101.csv b/352820/price/prices-20241101.csv index 9cef21a267a7..251b90e0907f 100644 --- a/352820/price/prices-20241101.csv +++ b/352820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161257,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211000,-3000,5,-1.40,35708474000,169752,61.76,211000,213000,207500,278000,150000,214000,210353.94,20.21,0,22871,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,87886,46.85,3.01,12,0.41,4504.00,70090.00,261000,20240111,-19.16,157700,20240923,33.80,261000,-19.16,20240111,157700,33.80,20240923,261000,-19.16,20240111,157700,33.80,20240923,0.68,N,352820,500,208 억,,8418441,N,N,667,N,00,N +20241126,151312,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212000,-2000,5,-0.93,34572469500,164371,59.80,211000,213000,207500,278000,150000,214000,210330.41,20.21,0,23542,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,88302,47.07,3.02,12,0.39,4504.00,70090.00,261000,20240111,-18.77,157700,20240923,34.43,261000,-18.77,20240111,157700,34.43,20240923,261000,-18.77,20240111,157700,34.43,20240923,0.68,N,352820,500,208 억,,8418441,N,N,541,N,00,N +20241126,141314,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211500,-2500,5,-1.17,31531207500,149961,54.56,211000,213000,207500,278000,150000,214000,210261.02,20.21,0,20716,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,88094,46.96,3.02,12,0.36,4504.00,70090.00,261000,20240111,-18.97,157700,20240923,34.12,261000,-18.97,20240111,157700,34.12,20240923,261000,-18.97,20240111,157700,34.12,20240923,0.68,N,352820,500,208 억,,8418441,N,N,541,N,00,N +20241126,131308,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,210500,-3500,5,-1.64,28902624500,137503,50.02,211000,213000,207500,278000,150000,214000,210194.44,20.21,0,18930,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,87678,46.74,3.00,12,0.33,4504.00,70090.00,261000,20240111,-19.35,157700,20240923,33.48,261000,-19.35,20240111,157700,33.48,20240923,261000,-19.35,20240111,157700,33.48,20240923,0.68,N,352820,500,208 억,,8418441,N,N,541,N,00,N +20241126,121315,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211500,-2500,5,-1.17,26569588500,126437,46.00,211000,213000,207500,278000,150000,214000,210138.85,20.21,0,17078,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,88094,46.96,3.02,12,0.30,4504.00,70090.00,261000,20240111,-18.97,157700,20240923,34.12,261000,-18.97,20240111,157700,34.12,20240923,261000,-18.97,20240111,157700,34.12,20240923,0.68,N,352820,500,208 억,,8418441,N,N,541,N,00,N +20241126,111319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209500,-4500,5,-2.10,21223945000,101074,36.77,211000,213000,207500,278000,150000,214000,209981.52,20.21,0,9167,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,87261,46.51,2.99,12,0.24,4504.00,70090.00,261000,20240111,-19.73,157700,20240923,32.85,261000,-19.73,20240111,157700,32.85,20240923,261000,-19.73,20240111,157700,32.85,20240923,0.68,N,352820,500,208 억,,8418441,N,N,541,N,00,N +20241126,101330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209500,-4500,5,-2.10,12357967000,58670,21.34,211000,213000,208500,278000,150000,214000,210631.29,20.21,0,-1622,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,87261,46.51,2.99,12,0.14,4504.00,70090.00,261000,20240111,-19.73,157700,20240923,32.85,261000,-19.73,20240111,157700,32.85,20240923,261000,-19.73,20240111,157700,32.85,20240923,0.68,N,352820,500,208 억,,8418441,N,N,541,N,00,N +20241126,091317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212000,-2000,5,-0.93,3183773500,15094,5.49,211000,212500,210000,278000,150000,214000,210915.85,20.21,0,-1840,228000,221000,215000,208000,202000,218000,205000,208,64000,500,162640,500,1,41652097,88302,47.07,3.02,12,0.04,4504.00,70090.00,261000,20240111,-18.77,157700,20240923,34.43,261000,-18.77,20240111,157700,34.43,20240923,261000,-18.77,20240111,157700,34.43,20240923,0.68,N,352820,500,208 억,,8418441,N,N,541,N,00,N 20241125,161242,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,214000,0,3,0.00,58692704000,273894,207.81,219500,222000,209000,278000,150000,214000,214291.82,20.17,0,23603,223666,218832,214166,209332,204666,218750,209250,208,64000,500,162640,500,1,41652097,89135,47.51,3.05,12,0.66,4504.00,70090.00,261000,20240111,-18.01,157700,20240923,35.70,261000,-18.01,20240111,157700,35.70,20240923,261000,-18.01,20240111,157700,35.70,20240923,0.71,N,352820,500,208 억,,8399481,N,N,541,N,00,N 20241125,151309,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211000,-3000,5,-1.40,49281222000,229842,174.39,219500,222000,209000,278000,150000,214000,214413.48,20.17,0,14589,223666,218832,214166,209332,204666,218750,209250,208,64000,500,162640,500,1,41652097,87886,46.85,3.01,12,0.55,4504.00,70090.00,261000,20240111,-19.16,157700,20240923,33.80,261000,-19.16,20240111,157700,33.80,20240923,261000,-19.16,20240111,157700,33.80,20240923,0.71,N,352820,500,208 억,,8399481,N,N,76,N,00,N 20241125,141304,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,210500,-3500,5,-1.64,40373388000,187436,142.21,219500,222000,210500,278000,150000,214000,215398.26,20.17,0,5030,223666,218832,214166,209332,204666,218750,209250,208,64000,500,162640,500,1,41652097,87678,46.74,3.00,12,0.45,4504.00,70090.00,261000,20240111,-19.35,157700,20240923,33.48,261000,-19.35,20240111,157700,33.48,20240923,261000,-19.35,20240111,157700,33.48,20240923,0.71,N,352820,500,208 억,,8399481,N,N,76,N,00,N diff --git a/352910/price/prices-20241101.csv b/352910/price/prices-20241101.csv index f0f3d769f9b7..790c14eced05 100644 --- a/352910/price/prices-20241101.csv +++ b/352910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,200,2,3.01,174625030,25896,226.05,6630,6840,6630,8630,4650,6640,6743.32,0.25,0,5183,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,864,207.27,2.27,12,0.20,33.00,3017.00,10660,20240104,-35.83,6010,20240909,13.81,10660,-35.83,20240104,6010,13.81,20240909,10660,-35.83,20240104,6010,13.81,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N +20241126,151312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,160,2,2.41,153532100,22801,199.03,6630,6800,6630,8630,4650,6640,6733.57,0.25,0,3586,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,859,206.06,2.25,12,0.18,33.00,3017.00,10660,20240104,-36.21,6010,20240909,13.14,10660,-36.21,20240104,6010,13.14,20240909,10660,-36.21,20240104,6010,13.14,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N +20241126,141315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,140,2,2.11,138477410,20580,179.64,6630,6800,6630,8630,4650,6640,6728.74,0.25,0,2323,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,857,205.45,2.25,12,0.16,33.00,3017.00,10660,20240104,-36.40,6010,20240909,12.81,10660,-36.40,20240104,6010,12.81,20240909,10660,-36.40,20240104,6010,12.81,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N +20241126,131308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,140,2,2.11,136001460,20214,176.45,6630,6800,6630,8630,4650,6640,6728.08,0.25,0,2322,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,857,205.45,2.25,12,0.16,33.00,3017.00,10660,20240104,-36.40,6010,20240909,12.81,10660,-36.40,20240104,6010,12.81,20240909,10660,-36.40,20240104,6010,12.81,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N +20241126,121316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6750,110,2,1.66,114689320,17057,148.89,6630,6800,6630,8630,4650,6640,6723.89,0.25,0,117,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,853,204.55,2.24,12,0.13,33.00,3017.00,10660,20240104,-36.68,6010,20240909,12.31,10660,-36.68,20240104,6010,12.31,20240909,10660,-36.68,20240104,6010,12.31,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N +20241126,111319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,140,2,2.11,108442350,16131,140.81,6630,6800,6630,8630,4650,6640,6722.61,0.25,0,-471,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,857,205.45,2.25,12,0.13,33.00,3017.00,10660,20240104,-36.40,6010,20240909,12.81,10660,-36.40,20240104,6010,12.81,20240909,10660,-36.40,20240104,6010,12.81,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N +20241126,101331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,100,2,1.51,54814770,8184,71.44,6630,6800,6630,8630,4650,6640,6697.80,0.25,0,-483,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,852,204.24,2.23,12,0.06,33.00,3017.00,10660,20240104,-36.77,6010,20240909,12.15,10660,-36.77,20240104,6010,12.15,20240909,10660,-36.77,20240104,6010,12.15,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N +20241126,091317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6650,10,2,0.15,4731140,712,6.22,6630,6660,6630,8630,4650,6640,6644.86,0.25,0,-209,6766,6702,6586,6522,6406,6735,6555,63,1990,500,4780,10,1,12637802,840,201.52,2.20,12,0.01,33.00,3017.00,10660,20240104,-37.62,6010,20240909,10.65,10660,-37.62,20240104,6010,10.65,20240909,10660,-37.62,20240104,6010,10.65,20240909,0.34,N,352910,500,63 억,,31370,N,N,0,N,00,N 20241125,161242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6640,70,2,1.07,73706280,11180,140.65,6570,6650,6470,8540,4600,6570,6592.69,0.24,0,589,6743,6656,6553,6466,6363,6605,6415,63,1970,500,4730,10,1,12637802,839,201.21,2.20,12,0.09,33.00,3017.00,10660,20240104,-37.71,6010,20240909,10.48,10660,-37.71,20240104,6010,10.48,20240909,10660,-37.71,20240104,6010,10.48,20240909,0.33,N,352910,500,63 억,,30766,N,N,0,N,00,N 20241125,151309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6630,60,2,0.91,67493240,10244,128.87,6570,6650,6470,8540,4600,6570,6588.56,0.24,0,653,6743,6656,6553,6466,6363,6605,6415,63,1970,500,4730,10,1,12637802,838,200.91,2.20,12,0.08,33.00,3017.00,10660,20240104,-37.80,6010,20240909,10.32,10660,-37.80,20240104,6010,10.32,20240909,10660,-37.80,20240104,6010,10.32,20240909,0.33,N,352910,500,63 억,,30766,N,N,0,N,00,N 20241125,141305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,30,2,0.46,51563020,7832,98.53,6570,6650,6470,8540,4600,6570,6583.63,0.24,0,-565,6743,6656,6553,6466,6363,6605,6415,63,1970,500,4730,10,1,12637802,834,200.00,2.19,12,0.06,33.00,3017.00,10660,20240104,-38.09,6010,20240909,9.82,10660,-38.09,20240104,6010,9.82,20240909,10660,-38.09,20240104,6010,9.82,20240909,0.33,N,352910,500,63 억,,30766,N,N,0,N,00,N diff --git a/352940/price/prices-20241101.csv b/352940/price/prices-20241101.csv index b6e59ffcf146..425c37ddc123 100644 --- a/352940/price/prices-20241101.csv +++ b/352940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,40,2,1.83,46656345,21198,147.24,2180,2230,2165,2830,1530,2180,2200.98,0.22,0,58,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,241,-3.83,0.59,12,0.20,-580.00,3747.00,4715,20231117,-52.92,2015,20241113,10.17,3645,-39.09,20240109,2015,10.17,20241113,4035,-44.98,20231127,2015,10.17,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N +20241126,151312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,25,2,1.15,45730260,20779,144.33,2180,2230,2165,2830,1530,2180,2200.79,0.22,0,58,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,240,-3.80,0.59,12,0.19,-580.00,3747.00,4715,20231117,-53.23,2015,20241113,9.43,3645,-39.51,20240109,2015,9.43,20241113,4035,-45.35,20231127,2015,9.43,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N +20241126,141315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,40,2,1.83,38849680,17664,122.69,2180,2230,2165,2830,1530,2180,2199.37,0.22,0,-70,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,241,-3.83,0.59,12,0.16,-580.00,3747.00,4715,20231117,-52.92,2015,20241113,10.17,3645,-39.09,20240109,2015,10.17,20241113,4035,-44.98,20231127,2015,10.17,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N +20241126,131308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,45,2,2.06,32108955,14614,101.51,2180,2230,2165,2830,1530,2180,2197.14,0.22,0,-70,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,242,-3.84,0.59,12,0.13,-580.00,3747.00,4715,20231117,-52.81,2015,20241113,10.42,3645,-38.96,20240109,2015,10.42,20241113,4035,-44.86,20231127,2015,10.42,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N +20241126,121316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,35,2,1.61,29556165,13463,93.51,2180,2230,2165,2830,1530,2180,2195.36,0.22,0,-142,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,241,-3.82,0.59,12,0.12,-580.00,3747.00,4715,20231117,-53.02,2015,20241113,9.93,3645,-39.23,20240109,2015,9.93,20241113,4035,-45.11,20231127,2015,9.93,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N +20241126,111320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,30,2,1.38,19880760,9087,63.12,2180,2230,2165,2830,1530,2180,2187.82,0.22,0,-131,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,240,-3.81,0.59,12,0.08,-580.00,3747.00,4715,20231117,-53.13,2015,20241113,9.68,3645,-39.37,20240109,2015,9.68,20241113,4035,-45.23,20231127,2015,9.68,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N +20241126,101331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,0,3,0.00,10237675,4714,32.74,2180,2180,2165,2830,1530,2180,2171.76,0.22,0,-50,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,237,-3.76,0.58,12,0.04,-580.00,3747.00,4715,20231117,-53.76,2015,20241113,8.19,3645,-40.19,20240109,2015,8.19,20241113,4035,-45.97,20231127,2015,8.19,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N +20241126,091318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,0,3,0.00,32700,15,0.10,2180,2180,2180,2830,1530,2180,2180.00,0.22,0,-2,2213,2196,2178,2161,2143,2205,2170,60,650,500,1390,5,1,10867730,237,-3.76,0.58,12,0.00,-580.00,3747.00,4715,20231117,-53.76,2015,20241113,8.19,3645,-40.19,20240109,2015,8.19,20241113,4035,-45.97,20231127,2015,8.19,20241113,0.32,N,352940,500,59 억,,23642,N,N,0,N,00,N 20241125,161243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-15,5,-0.68,31277865,14397,73.46,2170,2195,2160,2850,1540,2195,2172.53,0.22,0,-116,2261,2227,2186,2152,2111,2245,2170,60,655,500,1400,5,1,10867730,237,-3.76,0.58,12,0.13,-580.00,3747.00,4715,20231117,-53.76,2015,20241113,8.19,3645,-40.19,20240109,2015,8.19,20241113,4035,-45.97,20231127,2015,8.19,20241113,0.33,N,352940,500,59 억,,23720,N,N,0,N,00,N 20241125,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,-20,5,-0.91,28906600,13313,67.93,2170,2190,2160,2850,1540,2195,2171.31,0.22,0,-62,2261,2227,2186,2152,2111,2245,2170,60,655,500,1400,5,1,10867730,236,-3.75,0.58,12,0.12,-580.00,3747.00,4715,20231117,-53.87,2015,20241113,7.94,3645,-40.33,20240109,2015,7.94,20241113,4035,-46.10,20231127,2015,7.94,20241113,0.33,N,352940,500,59 억,,23720,N,N,0,N,00,N 20241125,141305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-10,5,-0.46,15658410,7210,36.79,2170,2190,2160,2850,1540,2195,2171.76,0.22,0,31,2261,2227,2186,2152,2111,2245,2170,60,655,500,1400,5,1,10867730,237,-3.77,0.58,12,0.07,-580.00,3747.00,4715,20231117,-53.66,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4035,-45.85,20231127,2015,8.44,20241113,0.33,N,352940,500,59 억,,23720,N,N,0,N,00,N diff --git a/353190/price/prices-20241101.csv b/353190/price/prices-20241101.csv index 468b8753c585..9953ebee6041 100644 --- a/353190/price/prices-20241101.csv +++ b/353190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161258,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,739,3,2,0.41,34998493,47847,33.30,736,739,720,956,516,736,731.47,0.37,0,-4218,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,291,8.90,0.76,12,0.12,83.00,978.00,1290,20240617,-42.71,698,20241121,5.87,1290,-42.71,20240617,698,5.87,20241121,1290,-42.71,20240617,698,5.87,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N +20241126,151313,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,739,3,2,0.41,34756840,47520,33.07,736,739,720,956,516,736,731.41,0.37,0,-4256,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,291,8.90,0.76,12,0.12,83.00,978.00,1290,20240617,-42.71,698,20241121,5.87,1290,-42.71,20240617,698,5.87,20241121,1290,-42.71,20240617,698,5.87,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N +20241126,141315,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,738,2,2,0.27,32008071,43795,30.48,736,739,720,956,516,736,730.86,0.37,0,-4584,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,291,8.89,0.75,12,0.11,83.00,978.00,1290,20240617,-42.79,698,20241121,5.73,1290,-42.79,20240617,698,5.73,20241121,1290,-42.79,20240617,698,5.73,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N +20241126,131308,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,732,-4,5,-0.54,24605733,33725,23.47,736,739,720,956,516,736,729.60,0.37,0,-3850,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,288,8.82,0.75,12,0.09,83.00,978.00,1290,20240617,-43.26,698,20241121,4.87,1290,-43.26,20240617,698,4.87,20241121,1290,-43.26,20240617,698,4.87,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N +20241126,121316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,731,-5,5,-0.68,20328094,27883,19.41,736,739,720,956,516,736,729.05,0.37,0,-3869,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,288,8.81,0.75,12,0.07,83.00,978.00,1290,20240617,-43.33,698,20241121,4.73,1290,-43.33,20240617,698,4.73,20241121,1290,-43.33,20240617,698,4.73,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N +20241126,111320,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,728,-8,5,-1.09,18287251,25088,17.46,736,739,720,956,516,736,728.92,0.37,0,-3789,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,287,8.77,0.74,12,0.06,83.00,978.00,1290,20240617,-43.57,698,20241121,4.30,1290,-43.57,20240617,698,4.30,20241121,1290,-43.57,20240617,698,4.30,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N +20241126,101331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,722,-14,5,-1.90,13779995,18871,13.13,736,739,722,956,516,736,730.22,0.37,0,-2881,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,284,8.70,0.74,12,0.05,83.00,978.00,1290,20240617,-44.03,698,20241121,3.44,1290,-44.03,20240617,698,3.44,20241121,1290,-44.03,20240617,698,3.44,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N +20241126,091318,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,735,-1,5,-0.14,3266164,4437,3.09,736,739,732,956,516,736,736.12,0.37,0,-2262,765,750,732,717,699,758,725,39,220,100,510,1,1,39378420,289,8.86,0.75,12,0.01,83.00,978.00,1290,20240617,-43.02,698,20241121,5.30,1290,-43.02,20240617,698,5.30,20241121,1290,-43.02,20240617,698,5.30,20241121,1.34,N,353190,100,39 억,,143945,N,N,0,N,00,N 20241125,161243,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,736,4,2,0.55,105403426,143689,129.54,732,747,714,951,513,732,733.55,0.37,0,-2633,774,752,734,712,694,764,724,39,219,100,510,1,1,39378420,290,8.87,0.75,12,0.36,83.00,978.00,1290,20240617,-42.95,698,20241121,5.44,1290,-42.95,20240617,698,5.44,20241121,1290,-42.95,20240617,698,5.44,20241121,1.35,N,353190,100,39 억,,146627,N,N,0,N,00,N 20241125,151310,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,734,2,2,0.27,99571141,135740,122.37,732,747,714,951,513,732,733.54,0.37,0,-668,774,752,734,712,694,764,724,39,219,100,510,1,1,39378420,289,8.84,0.75,12,0.34,83.00,978.00,1290,20240617,-43.10,698,20241121,5.16,1290,-43.10,20240617,698,5.16,20241121,1290,-43.10,20240617,698,5.16,20241121,1.35,N,353190,100,39 억,,146627,N,N,0,N,00,N 20241125,141305,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,742,10,2,1.37,82102930,111959,100.93,732,747,714,951,513,732,733.33,0.37,0,-3760,774,752,734,712,694,764,724,39,219,100,510,1,1,39378420,292,8.94,0.76,12,0.28,83.00,978.00,1290,20240617,-42.48,698,20241121,6.30,1290,-42.48,20240617,698,6.30,20241121,1290,-42.48,20240617,698,6.30,20241121,1.35,N,353190,100,39 억,,146627,N,N,0,N,00,N diff --git a/353200/price/prices-20241101.csv b/353200/price/prices-20241101.csv index 2cb461bcd7fb..d8047e7498f5 100644 --- a/353200/price/prices-20241101.csv +++ b/353200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161259,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15930,80,2,0.50,2384363290,150259,65.18,15700,15970,15610,20600,11100,15850,15868.15,10.41,0,42403,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7872,32.31,0.95,12,0.30,493.00,16857.00,29950,20240105,-46.81,14320,20241115,11.24,29950,-46.81,20240105,14320,11.24,20241115,29950,-46.81,20240105,14320,11.24,20241115,2.55,N,353200,500,247 억,,5142585,N,N,5,N,00,N +20241126,151313,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15910,60,2,0.38,2309691520,145567,63.15,15700,15970,15610,20600,11100,15850,15866.86,10.41,0,42761,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7862,32.27,0.94,12,0.29,493.00,16857.00,29950,20240105,-46.88,14320,20241115,11.10,29950,-46.88,20240105,14320,11.10,20241115,29950,-46.88,20240105,14320,11.10,20241115,2.55,N,353200,500,247 억,,5142585,N,N,813,N,00,N +20241126,141316,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15900,50,2,0.32,2013653180,126954,55.07,15700,15970,15610,20600,11100,15850,15861.28,10.41,0,34375,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7857,32.25,0.94,12,0.26,493.00,16857.00,29950,20240105,-46.91,14320,20241115,11.03,29950,-46.91,20240105,14320,11.03,20241115,29950,-46.91,20240105,14320,11.03,20241115,2.55,N,353200,500,247 억,,5142585,N,N,813,N,00,N +20241126,131309,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15870,20,2,0.13,1741579590,109819,47.64,15700,15970,15610,20600,11100,15850,15858.64,10.41,0,24309,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7842,32.19,0.94,12,0.22,493.00,16857.00,29950,20240105,-47.01,14320,20241115,10.82,29950,-47.01,20240105,14320,10.82,20241115,29950,-47.01,20240105,14320,10.82,20241115,2.55,N,353200,500,247 억,,5142585,N,N,813,N,00,N +20241126,121317,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15880,30,2,0.19,1558387800,98290,42.64,15700,15970,15610,20600,11100,15850,15855.00,10.41,0,18426,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7847,32.21,0.94,12,0.20,493.00,16857.00,29950,20240105,-46.98,14320,20241115,10.89,29950,-46.98,20240105,14320,10.89,20241115,29950,-46.98,20240105,14320,10.89,20241115,2.55,N,353200,500,247 억,,5142585,N,N,813,N,00,N +20241126,111320,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15910,60,2,0.38,1351285480,85260,36.98,15700,15970,15610,20600,11100,15850,15849.00,10.41,0,16741,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7862,32.27,0.94,12,0.17,493.00,16857.00,29950,20240105,-46.88,14320,20241115,11.10,29950,-46.88,20240105,14320,11.10,20241115,29950,-46.88,20240105,14320,11.10,20241115,2.55,N,353200,500,247 억,,5142585,N,N,813,N,00,N +20241126,101332,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15860,10,2,0.06,1009308380,63721,27.64,15700,15970,15610,20600,11100,15850,15839.49,10.41,0,11943,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7838,32.17,0.94,12,0.13,493.00,16857.00,29950,20240105,-47.05,14320,20241115,10.75,29950,-47.05,20240105,14320,10.75,20241115,29950,-47.05,20240105,14320,10.75,20241115,2.55,N,353200,500,247 억,,5142585,N,N,813,N,00,N +20241126,091318,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15870,20,2,0.13,251147850,15953,6.92,15700,15890,15610,20600,11100,15850,15742.99,10.41,0,4803,16143,15996,15723,15576,15303,16070,15650,247,4750,500,11720,10,1,49416925,7842,32.19,0.94,12,0.03,493.00,16857.00,29950,20240105,-47.01,14320,20241115,10.82,29950,-47.01,20240105,14320,10.82,20241115,29950,-47.01,20240105,14320,10.82,20241115,2.55,N,353200,500,247 억,,5142585,N,N,813,N,00,N 20241125,161243,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15850,530,2,3.46,3584351280,228543,117.37,15450,15870,15450,19910,10730,15320,15683.37,10.22,0,81844,15726,15522,15416,15212,15106,15470,15160,247,4590,500,11330,10,1,49416925,7833,32.15,0.94,12,0.46,493.00,16857.00,29950,20240105,-47.08,14320,20241115,10.68,29950,-47.08,20240105,14320,10.68,20241115,29950,-47.08,20240105,14320,10.68,20241115,2.57,N,353200,500,247 억,,5052351,N,N,813,N,00,N 20241125,151310,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15820,500,2,3.26,3322136670,211993,108.87,15450,15870,15450,19910,10730,15320,15670.97,10.22,0,79348,15726,15522,15416,15212,15106,15470,15160,247,4590,500,11330,10,1,49416925,7818,32.09,0.94,12,0.43,493.00,16857.00,29950,20240105,-47.18,14320,20241115,10.47,29950,-47.18,20240105,14320,10.47,20241115,29950,-47.18,20240105,14320,10.47,20241115,2.57,N,353200,500,247 억,,5052351,N,N,767,N,00,N 20241125,141306,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15650,330,2,2.15,2676322510,171035,87.84,15450,15780,15450,19910,10730,15320,15647.81,10.22,0,61228,15726,15522,15416,15212,15106,15470,15160,247,4590,500,11330,10,1,49416925,7734,31.74,0.93,12,0.35,493.00,16857.00,29950,20240105,-47.75,14320,20241115,9.29,29950,-47.75,20240105,14320,9.29,20241115,29950,-47.75,20240105,14320,9.29,20241115,2.57,N,353200,500,247 억,,5052351,N,N,767,N,00,N diff --git a/353590/price/prices-20241101.csv b/353590/price/prices-20241101.csv index 8b97cf502034..71b1d0f61c6d 100644 --- a/353590/price/prices-20241101.csv +++ b/353590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,75,2,1.82,61917025,14931,27.91,4070,4210,4070,5340,2885,4115,4146.86,1.25,0,-229,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,539,-48.16,1.86,12,0.12,-87.00,2247.00,9800,20231117,-57.24,3800,20240805,10.26,8120,-48.40,20240228,3800,10.26,20240805,8170,-48.71,20231127,3800,10.26,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N +20241126,151313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,15,2,0.36,56534965,13646,25.51,4070,4210,4070,5340,2885,4115,4142.97,1.25,0,-391,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,532,-47.47,1.84,12,0.11,-87.00,2247.00,9800,20231117,-57.86,3800,20240805,8.68,8120,-49.14,20240228,3800,8.68,20240805,8170,-49.45,20231127,3800,8.68,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N +20241126,141316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,10,2,0.24,50523170,12190,22.79,4070,4210,4070,5340,2885,4115,4144.64,1.25,0,-1778,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,531,-47.41,1.84,12,0.09,-87.00,2247.00,9800,20231117,-57.91,3800,20240805,8.55,8120,-49.20,20240228,3800,8.55,20240805,8170,-49.51,20231127,3800,8.55,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N +20241126,131309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,5,2,0.12,43214310,10416,19.47,4070,4210,4070,5340,2885,4115,4148.84,1.25,0,-2736,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,530,-47.36,1.83,12,0.08,-87.00,2247.00,9800,20231117,-57.96,3800,20240805,8.42,8120,-49.26,20240228,3800,8.42,20240805,8170,-49.57,20231127,3800,8.42,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N +20241126,121317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,10,2,0.24,36671970,8828,16.50,4070,4210,4070,5340,2885,4115,4154.05,1.25,0,-2568,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,531,-47.41,1.84,12,0.07,-87.00,2247.00,9800,20231117,-57.91,3800,20240805,8.55,8120,-49.20,20240228,3800,8.55,20240805,8170,-49.51,20231127,3800,8.55,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N +20241126,111321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,30,2,0.73,23617355,5686,10.63,4070,4210,4070,5340,2885,4115,4153.60,1.25,0,-462,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,534,-47.64,1.84,12,0.04,-87.00,2247.00,9800,20231117,-57.70,3800,20240805,9.08,8120,-48.95,20240228,3800,9.08,20240805,8170,-49.27,20231127,3800,9.08,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N +20241126,101332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,30,2,0.73,16806275,4037,7.55,4070,4210,4070,5340,2885,4115,4163.06,1.25,0,-731,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,534,-47.64,1.84,12,0.03,-87.00,2247.00,9800,20231117,-57.70,3800,20240805,9.08,8120,-48.95,20240228,3800,9.08,20240805,8170,-49.27,20231127,3800,9.08,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N +20241126,091319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,60,2,1.46,6524250,1564,2.92,4070,4210,4070,5340,2885,4115,4171.52,1.25,0,-1067,4331,4222,4106,3997,3881,4277,4052,64,1225,500,2460,5,1,12875570,538,-47.99,1.86,12,0.01,-87.00,2247.00,9800,20231117,-57.40,3800,20240805,9.87,8120,-48.58,20240228,3800,9.87,20240805,8170,-48.90,20231127,3800,9.87,20240805,1.17,N,353590,500,64 억,,160655,N,N,0,N,00,N 20241125,161244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,110,2,2.75,218494105,53439,53.05,4005,4215,3990,5200,2805,4005,4088.66,1.12,0,14867,4355,4180,4090,3915,3825,4135,3870,64,1195,500,2400,5,1,12875570,530,-47.30,1.83,12,0.42,-87.00,2247.00,9800,20231117,-58.01,3800,20240805,8.29,8120,-49.32,20240228,3800,8.29,20240805,8170,-49.63,20231127,3800,8.29,20240805,1.17,N,353590,500,64 억,,144461,N,N,0,N,00,N 20241125,151310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,160,2,4.00,208699190,51064,50.69,4005,4215,3990,5200,2805,4005,4087.01,1.12,0,15447,4355,4180,4090,3915,3825,4135,3870,64,1195,500,2400,5,1,12875570,536,-47.87,1.85,12,0.40,-87.00,2247.00,9800,20231117,-57.50,3800,20240805,9.61,8120,-48.71,20240228,3800,9.61,20240805,8170,-49.02,20231127,3800,9.61,20240805,1.17,N,353590,500,64 억,,144461,N,N,0,N,00,N 20241125,141306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,160,2,4.00,195190620,47824,47.47,4005,4215,3990,5200,2805,4005,4081.44,1.12,0,13587,4355,4180,4090,3915,3825,4135,3870,64,1195,500,2400,5,1,12875570,536,-47.87,1.85,12,0.37,-87.00,2247.00,9800,20231117,-57.50,3800,20240805,9.61,8120,-48.71,20240228,3800,9.61,20240805,8170,-49.02,20231127,3800,9.61,20240805,1.17,N,353590,500,64 억,,144461,N,N,0,N,00,N diff --git a/353810/price/prices-20241101.csv b/353810/price/prices-20241101.csv index c93be91e0958..688e9c0be814 100644 --- a/353810/price/prices-20241101.csv +++ b/353810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161259,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3650,-10,5,-0.27,202585530,55968,164.06,3660,3680,3600,4755,2565,3660,3619.67,1.36,0,3995,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1248,8.02,1.98,12,0.16,455.00,1841.00,4835,20240611,-24.51,3120,20231201,16.99,4835,-24.51,20240611,3235,12.83,20240117,4835,-24.51,20240611,3120,16.99,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N +20241126,151313,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3655,-5,5,-0.14,190054355,52518,153.95,3660,3680,3600,4755,2565,3660,3618.84,1.36,0,6865,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1250,8.03,1.99,12,0.15,455.00,1841.00,4835,20240611,-24.41,3120,20231201,17.15,4835,-24.41,20240611,3235,12.98,20240117,4835,-24.41,20240611,3120,17.15,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N +20241126,141316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3635,-25,5,-0.68,176780620,48874,143.27,3660,3680,3600,4755,2565,3660,3617.07,1.36,0,4364,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1243,7.99,1.97,12,0.14,455.00,1841.00,4835,20240611,-24.82,3120,20231201,16.51,4835,-24.82,20240611,3235,12.36,20240117,4835,-24.82,20240611,3120,16.51,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N +20241126,131309,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3620,-40,5,-1.09,156860935,43356,127.09,3660,3680,3600,4755,2565,3660,3617.98,1.36,0,4093,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1238,7.96,1.97,12,0.13,455.00,1841.00,4835,20240611,-25.13,3120,20231201,16.03,4835,-25.13,20240611,3235,11.90,20240117,4835,-25.13,20240611,3120,16.03,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N +20241126,121317,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3605,-55,5,-1.50,84319150,23259,68.18,3660,3680,3600,4755,2565,3660,3625.23,1.36,0,1251,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1233,7.92,1.96,12,0.07,455.00,1841.00,4835,20240611,-25.44,3120,20231201,15.54,4835,-25.44,20240611,3235,11.44,20240117,4835,-25.44,20240611,3120,15.54,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N +20241126,111321,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3640,-20,5,-0.55,43754020,12045,35.31,3660,3680,3600,4755,2565,3660,3632.55,1.36,0,-667,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1245,8.00,1.98,12,0.04,455.00,1841.00,4835,20240611,-24.72,3120,20231201,16.67,4835,-24.72,20240611,3235,12.52,20240117,4835,-24.72,20240611,3120,16.67,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N +20241126,101332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3620,-40,5,-1.09,31970170,8795,25.78,3660,3680,3600,4755,2565,3660,3635.04,1.36,0,-1480,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1238,7.96,1.97,12,0.03,455.00,1841.00,4835,20240611,-25.13,3120,20231201,16.03,4835,-25.13,20240611,3235,11.90,20240117,4835,-25.13,20240611,3120,16.03,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N +20241126,091319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3680,20,2,0.55,5061390,1383,4.05,3660,3680,3635,4755,2565,3660,3659.72,1.36,0,-99,3723,3691,3663,3631,3603,3707,3647,34,1095,100,2560,5,1,34191720,1258,8.09,2.00,12,0.00,455.00,1841.00,4835,20240611,-23.89,3120,20231201,17.95,4835,-23.89,20240611,3235,13.76,20240117,4835,-23.89,20240611,3120,17.95,20231201,1.62,N,353810,100,34 억,,466448,N,N,0,N,00,N 20241125,161244,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3660,-10,5,-0.27,124777600,34094,46.98,3635,3695,3635,4770,2570,3670,3659.81,1.37,0,-1069,3746,3707,3671,3632,3596,3727,3652,34,1100,100,2560,5,1,34191720,1251,8.04,1.99,12,0.10,455.00,1841.00,4835,20240611,-24.30,3120,20231201,17.31,4835,-24.30,20240611,3235,13.14,20240117,4835,-24.30,20240611,3120,17.31,20231201,1.63,N,353810,100,34 억,,467480,N,N,0,N,00,N 20241125,151310,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3660,-10,5,-0.27,115536745,31569,43.50,3635,3695,3635,4770,2570,3670,3659.82,1.37,0,-227,3746,3707,3671,3632,3596,3727,3652,34,1100,100,2560,5,1,34191720,1251,8.04,1.99,12,0.09,455.00,1841.00,4835,20240611,-24.30,3120,20231201,17.31,4835,-24.30,20240611,3235,13.14,20240117,4835,-24.30,20240611,3120,17.31,20231201,1.63,N,353810,100,34 억,,467480,N,N,0,N,00,N 20241125,141306,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3675,5,2,0.14,104478705,28549,39.34,3635,3695,3635,4770,2570,3670,3659.63,1.37,0,2268,3746,3707,3671,3632,3596,3727,3652,34,1100,100,2560,5,1,34191720,1257,8.08,2.00,12,0.08,455.00,1841.00,4835,20240611,-23.99,3120,20231201,17.79,4835,-23.99,20240611,3235,13.60,20240117,4835,-23.99,20240611,3120,17.79,20231201,1.63,N,353810,100,34 억,,467480,N,N,0,N,00,N diff --git a/354200/price/prices-20241101.csv b/354200/price/prices-20241101.csv index d2ba7abaa1fc..d4f2b63e0bb8 100644 --- a/354200/price/prices-20241101.csv +++ b/354200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-120,5,-4.52,395247195,154390,72.25,2610,2630,2500,3450,1860,2655,2560.05,0.28,0,22455,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,348,-2.56,2.01,12,1.12,-992.00,1264.00,6972,20240418,-63.64,2065,20240909,22.76,6972,-63.64,20240418,2065,22.76,20240909,7360,-65.56,20240418,2180,16.28,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N +20241126,151314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-105,5,-3.95,378355670,147737,69.13,2610,2630,2500,3450,1860,2655,2560.99,0.28,0,23645,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,350,-2.57,2.02,12,1.08,-992.00,1264.00,6972,20240418,-63.43,2065,20240909,23.49,6972,-63.43,20240418,2065,23.49,20240909,7360,-65.35,20240418,2180,16.97,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N +20241126,141317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-90,5,-3.39,301934655,117822,55.14,2610,2630,2500,3450,1860,2655,2562.61,0.28,0,19051,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,352,-2.59,2.03,12,0.86,-992.00,1264.00,6972,20240418,-63.21,2065,20240909,24.21,6972,-63.21,20240418,2065,24.21,20240909,7360,-65.15,20240418,2180,17.66,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N +20241126,131310,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,-80,5,-3.01,276163930,107747,50.42,2610,2630,2500,3450,1860,2655,2563.05,0.28,0,15312,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,354,-2.60,2.04,12,0.78,-992.00,1264.00,6972,20240418,-63.07,2065,20240909,24.70,6972,-63.07,20240418,2065,24.70,20240909,7360,-65.01,20240418,2180,18.12,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N +20241126,121318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-70,5,-2.64,234042660,91323,42.74,2610,2630,2500,3450,1860,2655,2562.77,0.28,0,12843,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,355,-2.61,2.05,12,0.66,-992.00,1264.00,6972,20240418,-62.92,2065,20240909,25.18,6972,-62.92,20240418,2065,25.18,20240909,7360,-64.88,20240418,2180,18.58,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N +20241126,111321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-100,5,-3.77,218837055,85390,39.96,2610,2630,2500,3450,1860,2655,2562.76,0.28,0,12103,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,351,-2.58,2.02,12,0.62,-992.00,1264.00,6972,20240418,-63.35,2065,20240909,23.73,6972,-63.35,20240418,2065,23.73,20240909,7360,-65.29,20240418,2180,17.20,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N +20241126,101333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,-95,5,-3.58,163488270,63649,29.78,2610,2630,2500,3450,1860,2655,2568.55,0.28,0,9633,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,352,-2.58,2.03,12,0.46,-992.00,1264.00,6972,20240418,-63.28,2065,20240909,23.97,6972,-63.28,20240418,2065,23.97,20240909,7360,-65.22,20240418,2180,17.43,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N +20241126,091319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,-65,5,-2.45,39371840,15160,7.09,2610,2615,2580,3450,1860,2655,2596.97,0.28,0,-101,2831,2742,2666,2577,2501,2705,2540,137,795,1000,1590,5,1,13738484,356,-2.61,2.05,12,0.11,-992.00,1264.00,6972,20240418,-62.85,2065,20240909,25.42,6972,-62.85,20240418,2065,25.42,20240909,7360,-64.81,20240418,2180,18.81,20240909,0.00,N,354200,1000,137 억,,38489,N,N,0,N,00,N 20241125,161244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,40,2,1.53,569511505,213483,79.37,2670,2755,2590,3395,1835,2615,2667.71,0.14,0,18977,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,365,-2.68,2.10,12,1.55,-992.00,1264.00,6972,20240418,-61.92,2065,20240909,28.57,6972,-61.92,20240418,2065,28.57,20240909,7360,-63.93,20240418,2180,21.79,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N 20241125,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,55,2,2.10,564981255,211776,78.73,2670,2755,2590,3395,1835,2615,2667.83,0.14,0,18948,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,367,-2.69,2.11,12,1.54,-992.00,1264.00,6972,20240418,-61.70,2065,20240909,29.30,6972,-61.70,20240418,2065,29.30,20240909,7360,-63.72,20240418,2180,22.48,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N 20241125,141307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,35,2,1.34,511087470,191461,71.18,2670,2755,2590,3395,1835,2615,2669.41,0.14,0,24231,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,364,-2.67,2.10,12,1.39,-992.00,1264.00,6972,20240418,-61.99,2065,20240909,28.33,6972,-61.99,20240418,2065,28.33,20240909,7360,-63.99,20240418,2180,21.56,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N diff --git a/354320/price/prices-20241101.csv b/354320/price/prices-20241101.csv index 6a36f08df246..5c7972b501d3 100644 --- a/354320/price/prices-20241101.csv +++ b/354320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28050,1450,2,5.45,12743942750,430274,1435.16,27400,31800,26400,34550,18650,26600,29620.65,0.44,0,-3160,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1793,-24.46,1.35,12,6.73,-1147.00,20780.00,52500,20231204,-46.57,23000,20240805,21.96,52200,-46.26,20240109,23000,21.96,20240805,52500,-46.57,20231204,23000,21.96,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N +20241126,151314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28000,1400,2,5.26,12537675600,422894,1410.54,27400,31800,26400,34550,18650,26600,29647.32,0.44,0,-4257,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1790,-24.41,1.35,12,6.62,-1147.00,20780.00,52500,20231204,-46.67,23000,20240805,21.74,52200,-46.36,20240109,23000,21.74,20240805,52500,-46.67,20231204,23000,21.74,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N +20241126,141317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27800,1200,2,4.51,11835013450,397587,1326.13,27400,31800,26400,34550,18650,26600,29767.10,0.44,0,-7332,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1777,-24.24,1.34,12,6.22,-1147.00,20780.00,52500,20231204,-47.05,23000,20240805,20.87,52200,-46.74,20240109,23000,20.87,20240805,52500,-47.05,20231204,23000,20.87,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N +20241126,131310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27750,1150,2,4.32,1039134900,38018,126.81,27400,28150,26400,34550,18650,26600,27332.71,0.44,0,255,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1774,-24.19,1.34,12,0.59,-1147.00,20780.00,52500,20231204,-47.14,23000,20240805,20.65,52200,-46.84,20240109,23000,20.65,20240805,52500,-47.14,20231204,23000,20.65,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N +20241126,121318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27050,450,2,1.69,512494150,18995,63.36,27400,27750,26400,34550,18650,26600,26980.48,0.44,0,-2909,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1729,-23.58,1.30,12,0.30,-1147.00,20780.00,52500,20231204,-48.48,23000,20240805,17.61,52200,-48.18,20240109,23000,17.61,20240805,52500,-48.48,20231204,23000,17.61,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N +20241126,111322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26850,250,2,0.94,442362200,16385,54.65,27400,27750,26400,34550,18650,26600,26998.00,0.44,0,-2566,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1716,-23.41,1.29,12,0.26,-1147.00,20780.00,52500,20231204,-48.86,23000,20240805,16.74,52200,-48.56,20240109,23000,16.74,20240805,52500,-48.86,20231204,23000,16.74,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N +20241126,101333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26700,100,2,0.38,394776000,14610,48.73,27400,27750,26400,34550,18650,26600,27020.94,0.44,0,-3029,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1706,-23.28,1.28,12,0.23,-1147.00,20780.00,52500,20231204,-49.14,23000,20240805,16.09,52200,-48.85,20240109,23000,16.09,20240805,52500,-49.14,20231204,23000,16.09,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N +20241126,091320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27200,600,2,2.26,210942050,7757,25.87,27400,27750,26900,34550,18650,26600,27193.77,0.44,0,-1604,27533,27066,26633,26166,25733,27300,26400,32,7950,500,18620,50,1,6391381,1738,-23.71,1.31,12,0.12,-1147.00,20780.00,52500,20231204,-48.19,23000,20240805,18.26,52200,-47.89,20240109,23000,18.26,20240805,52500,-48.19,20231204,23000,18.26,20240805,1.28,N,354320,500,31 억,,28054,N,N,0,N,00,N 20241125,161244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26600,550,2,2.11,797000000,29871,213.26,26200,27100,26200,33850,18250,26050,26681.40,0.35,0,5675,27116,26582,26216,25682,25316,26850,25950,32,7800,500,18230,50,1,6391381,1700,-23.19,1.28,12,0.47,-1147.00,20780.00,52500,20231204,-49.33,23000,20240805,15.65,52200,-49.04,20240109,23000,15.65,20240805,52500,-49.33,20231204,23000,15.65,20240805,1.29,N,354320,500,31 억,,22451,N,N,0,N,00,N 20241125,151311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26750,700,2,2.69,766591700,28728,205.10,26200,27100,26200,33850,18250,26050,26684.48,0.35,0,5226,27116,26582,26216,25682,25316,26850,25950,32,7800,500,18230,50,1,6391381,1710,-23.32,1.29,12,0.45,-1147.00,20780.00,52500,20231204,-49.05,23000,20240805,16.30,52200,-48.75,20240109,23000,16.30,20240805,52500,-49.05,20231204,23000,16.30,20240805,1.29,N,354320,500,31 억,,22451,N,N,0,N,00,N 20241125,141307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26650,600,2,2.30,602811300,22573,161.16,26200,27100,26200,33850,18250,26050,26704.97,0.35,0,2826,27116,26582,26216,25682,25316,26850,25950,32,7800,500,18230,50,1,6391381,1703,-23.23,1.28,12,0.35,-1147.00,20780.00,52500,20231204,-49.24,23000,20240805,15.87,52200,-48.95,20240109,23000,15.87,20240805,52500,-49.24,20231204,23000,15.87,20240805,1.29,N,354320,500,31 억,,22451,N,N,0,N,00,N diff --git a/354390/price/prices-20241101.csv b/354390/price/prices-20241101.csv index 614678df6e1f..eca39ebe8ae0 100644 --- a/354390/price/prices-20241101.csv +++ b/354390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161300,57,100.00,KONEX,,,N,N,N,N, ,N,4490,490,2,12.25,53890,12,3.87,4495,4495,4490,4600,3400,4000,4490.83,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,315,11.34,1.15,12,0.00,396.00,3906.00,8200,20240404,-45.24,3400,20241002,32.06,8200,-45.24,20240404,3400,32.06,20241002,8200,-45.24,20240404,3400,32.06,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241126,151314,57,100.00,KONEX,,,N,N,N,N, ,N,4490,490,2,12.25,53890,12,3.87,4495,4495,4490,4600,3400,4000,4490.83,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,315,11.34,1.15,12,0.00,396.00,3906.00,8200,20240404,-45.24,3400,20241002,32.06,8200,-45.24,20240404,3400,32.06,20241002,8200,-45.24,20240404,3400,32.06,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241126,141317,57,100.00,KONEX,,,N,N,N,N, ,N,4490,490,2,12.25,53890,12,3.87,4495,4495,4490,4600,3400,4000,4490.83,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,315,11.34,1.15,12,0.00,396.00,3906.00,8200,20240404,-45.24,3400,20241002,32.06,8200,-45.24,20240404,3400,32.06,20241002,8200,-45.24,20240404,3400,32.06,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241126,131310,57,100.00,KONEX,,,N,N,N,N, ,N,4495,495,2,12.38,8990,2,0.65,4495,4495,4495,4600,3400,4000,4495.00,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,315,11.35,1.15,12,0.00,396.00,3906.00,8200,20240404,-45.18,3400,20241002,32.21,8200,-45.18,20240404,3400,32.21,20241002,8200,-45.18,20240404,3400,32.21,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241126,121318,57,100.00,KONEX,,,N,N,N,N, ,N,4495,495,2,12.38,8990,2,0.65,4495,4495,4495,4600,3400,4000,4495.00,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,315,11.35,1.15,12,0.00,396.00,3906.00,8200,20240404,-45.18,3400,20241002,32.21,8200,-45.18,20240404,3400,32.21,20241002,8200,-45.18,20240404,3400,32.21,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241126,111322,57,100.00,KONEX,,,N,N,N,N, ,N,4495,495,2,12.38,8990,2,0.65,4495,4495,4495,4600,3400,4000,4495.00,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,315,11.35,1.15,12,0.00,396.00,3906.00,8200,20240404,-45.18,3400,20241002,32.21,8200,-45.18,20240404,3400,32.21,20241002,8200,-45.18,20240404,3400,32.21,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241126,101333,57,100.00,KONEX,,,N,N,N,N, ,N,4495,495,2,12.38,8990,2,0.65,4495,4495,4495,4600,3400,4000,4495.00,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,315,11.35,1.15,12,0.00,396.00,3906.00,8200,20240404,-45.18,3400,20241002,32.21,8200,-45.18,20240404,3400,32.21,20241002,8200,-45.18,20240404,3400,32.21,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241126,091320,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4653,4326,4163,3836,3673,4245,3755,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241125,161245,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1240490,310,0.00,4490,4490,4000,4600,3400,4000,4001.58,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241125,151311,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,12490,3,0.00,4490,4490,4000,4600,3400,4000,4163.33,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241125,141307,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,8490,2,0.00,4490,4490,4000,4600,3400,4000,4245.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,175,600,2500,2400,5,1,7018247,281,10.10,1.02,12,0.00,396.00,3906.00,8200,20240404,-51.22,3400,20241002,17.65,8200,-51.22,20240404,3400,17.65,20241002,8200,-51.22,20240404,3400,17.65,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20241101.csv b/355150/price/prices-20241101.csv index dba00fa67224..4c37addf86ea 100644 --- a/355150/price/prices-20241101.csv +++ b/355150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,10,2,0.18,143191920,25796,38.74,5600,5740,5380,7280,3920,5600,5550.87,1.98,0,-4894,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,437,-3.71,1.63,12,0.33,-1513.00,3438.00,17830,20240531,-68.54,4895,20241120,14.61,17830,-68.54,20240531,4895,14.61,20241120,17830,-68.54,20240531,1889,196.98,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N +20241126,151315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,-10,5,-0.18,129454350,23335,35.05,5600,5740,5380,7280,3920,5600,5547.65,1.98,0,-2922,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,436,-3.69,1.63,12,0.30,-1513.00,3438.00,17830,20240531,-68.65,4895,20241120,14.20,17830,-68.65,20240531,4895,14.20,20241120,17830,-68.65,20240531,1889,195.92,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N +20241126,141318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5410,-190,5,-3.39,108419050,19551,29.36,5600,5740,5380,7280,3920,5600,5545.45,1.98,0,-2109,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,422,-3.58,1.57,12,0.25,-1513.00,3438.00,17830,20240531,-69.66,4895,20241120,10.52,17830,-69.66,20240531,4895,10.52,20241120,17830,-69.66,20240531,1889,186.39,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N +20241126,131311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,-170,5,-3.04,96585680,17363,26.08,5600,5740,5410,7280,3920,5600,5562.73,1.98,0,-1398,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,423,-3.59,1.58,12,0.22,-1513.00,3438.00,17830,20240531,-69.55,4895,20241120,10.93,17830,-69.55,20240531,4895,10.93,20241120,17830,-69.55,20240531,1889,187.45,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N +20241126,121319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,-160,5,-2.86,93430270,16784,25.21,5600,5740,5410,7280,3920,5600,5566.63,1.98,0,-1337,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,424,-3.60,1.58,12,0.22,-1513.00,3438.00,17830,20240531,-69.49,4895,20241120,11.13,17830,-69.49,20240531,4895,11.13,20241120,17830,-69.49,20240531,1889,187.98,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N +20241126,111322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5480,-120,5,-2.14,87192690,15642,23.49,5600,5740,5460,7280,3920,5600,5574.27,1.98,0,-303,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,427,-3.62,1.59,12,0.20,-1513.00,3438.00,17830,20240531,-69.27,4895,20241120,11.95,17830,-69.27,20240531,4895,11.95,20241120,17830,-69.27,20240531,1889,190.10,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N +20241126,101333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,-10,5,-0.18,63143990,11279,16.94,5600,5740,5460,7280,3920,5600,5598.37,1.98,0,-1327,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,436,-3.69,1.63,12,0.14,-1513.00,3438.00,17830,20240531,-68.65,4895,20241120,14.20,17830,-68.65,20240531,4895,14.20,20241120,17830,-68.65,20240531,1889,195.92,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N +20241126,091320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,-70,5,-1.25,26620620,4811,7.23,5600,5710,5460,7280,3920,5600,5533.28,1.98,0,-734,6220,5910,5480,5170,4740,6065,5325,39,1680,500,3360,10,1,7797350,431,-3.65,1.61,12,0.06,-1513.00,3438.00,17830,20240531,-68.98,4895,20241120,12.97,17830,-68.98,20240531,4895,12.97,20241120,17830,-68.98,20240531,1889,192.75,20231129,0.53,N,355150,500,38 억,,154092,N,N,0,N,00,N 20241125,161245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,560,2,11.11,367841860,66580,359.52,5050,5790,5050,6550,3530,5040,5524.80,1.88,0,7604,5233,5136,5043,4946,4853,5090,4900,39,1510,500,3020,10,1,7797350,437,-3.70,1.63,12,0.85,-1513.00,3438.00,17830,20240531,-68.59,4895,20241120,14.40,17830,-68.59,20240531,4895,14.40,20241120,17830,-68.59,20240531,1889,196.45,20231129,0.55,N,355150,500,38 억,,146747,N,N,0,N,00,N 20241125,151312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5560,520,2,10.32,362979140,65711,354.83,5050,5790,5050,6550,3530,5040,5523.87,1.88,0,7519,5233,5136,5043,4946,4853,5090,4900,39,1510,500,3020,10,1,7797350,434,-3.67,1.62,12,0.84,-1513.00,3438.00,17830,20240531,-68.82,4895,20241120,13.59,17830,-68.82,20240531,4895,13.59,20241120,17830,-68.82,20240531,1889,194.34,20231129,0.55,N,355150,500,38 억,,146747,N,N,0,N,00,N 20241125,141308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,560,2,11.11,334860740,60688,327.71,5050,5790,5050,6550,3530,5040,5517.74,1.88,0,6386,5233,5136,5043,4946,4853,5090,4900,39,1510,500,3020,10,1,7797350,437,-3.70,1.63,12,0.78,-1513.00,3438.00,17830,20240531,-68.59,4895,20241120,14.40,17830,-68.59,20240531,4895,14.40,20241120,17830,-68.59,20240531,1889,196.45,20231129,0.55,N,355150,500,38 억,,146747,N,N,0,N,00,N diff --git a/355390/price/prices-20241101.csv b/355390/price/prices-20241101.csv index 5c49fc03ae0c..97ed87560eea 100644 --- a/355390/price/prices-20241101.csv +++ b/355390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14000,2390,2,20.59,9044269650,656730,703.91,11610,14530,11540,15090,8130,11610,13771.09,2.20,0,-30113,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,591,-5.86,3.92,12,15.55,-2390.00,3569.00,52800,20240122,-73.48,9530,20241115,46.90,52800,-73.48,20240122,9530,46.90,20241115,52800,-73.48,20240122,9530,46.90,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N +20241126,151315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14060,2450,2,21.10,8738479040,634920,680.53,11610,14530,11540,15090,8130,11610,13763.12,2.20,0,-35503,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,594,-5.88,3.94,12,15.03,-2390.00,3569.00,52800,20240122,-73.37,9530,20241115,47.53,52800,-73.37,20240122,9530,47.53,20241115,52800,-73.37,20240122,9530,47.53,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N +20241126,141318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14340,2730,2,23.51,7418300990,542551,581.52,11610,14470,11540,15090,8130,11610,13673.00,2.20,0,-41387,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,606,-6.00,4.02,12,12.84,-2390.00,3569.00,52800,20240122,-72.84,9530,20241115,50.47,52800,-72.84,20240122,9530,50.47,20241115,52800,-72.84,20240122,9530,50.47,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N +20241126,131311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14250,2640,2,22.74,6315359690,464572,497.94,11610,14470,11540,15090,8130,11610,13593.93,2.20,0,-26882,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,602,-5.96,3.99,12,11.00,-2390.00,3569.00,52800,20240122,-73.01,9530,20241115,49.53,52800,-73.01,20240122,9530,49.53,20241115,52800,-73.01,20240122,9530,49.53,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N +20241126,121319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13640,2030,2,17.48,3526315470,267278,286.48,11610,13900,11540,15090,8130,11610,13193.44,2.20,0,-2953,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,576,-5.71,3.82,12,6.33,-2390.00,3569.00,52800,20240122,-74.17,9530,20241115,43.13,52800,-74.17,20240122,9530,43.13,20241115,52800,-74.17,20240122,9530,43.13,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N +20241126,111323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13570,1960,2,16.88,2663582630,204480,219.17,11610,13780,11540,15090,8130,11610,13026.13,2.20,0,648,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,573,-5.68,3.80,12,4.84,-2390.00,3569.00,52800,20240122,-74.30,9530,20241115,42.39,52800,-74.30,20240122,9530,42.39,20241115,52800,-74.30,20240122,9530,42.39,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N +20241126,101334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12930,1320,2,11.37,1623218300,127083,136.21,11610,13350,11540,15090,8130,11610,12772.90,2.20,0,1276,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,546,-5.41,3.62,12,3.01,-2390.00,3569.00,52800,20240122,-75.51,9530,20241115,35.68,52800,-75.51,20240122,9530,35.68,20241115,52800,-75.51,20240122,9530,35.68,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N +20241126,091321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12010,400,2,3.45,141481210,11983,12.84,11610,12030,11540,15090,8130,11610,11806.83,2.20,0,-901,13376,12492,11596,10712,9816,12935,11155,42,3480,1000,7190,10,1,4224606,507,-5.03,3.37,12,0.28,-2390.00,3569.00,52800,20240122,-77.25,9530,20241115,26.02,52800,-77.25,20240122,9530,26.02,20241115,52800,-77.25,20240122,9530,26.02,20241115,1.83,N,355390,1000,42 억,,93020,N,N,0,N,00,N 20241125,161245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11610,910,2,8.50,1093798670,93207,341.92,10700,12480,10700,13910,7490,10700,11735.22,1.97,0,9955,11533,11116,10583,10166,9633,11325,10375,42,3210,1000,6630,10,1,4224606,490,-4.86,3.25,12,2.21,-2390.00,3569.00,52800,20240122,-78.01,9530,20241115,21.83,52800,-78.01,20240122,9530,21.83,20241115,52800,-78.01,20240122,9530,21.83,20241115,1.84,N,355390,1000,42 억,,83083,N,N,0,N,00,N 20241125,151312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11670,970,2,9.07,1071398880,91278,334.84,10700,12480,10700,13910,7490,10700,11737.76,1.97,0,9486,11533,11116,10583,10166,9633,11325,10375,42,3210,1000,6630,10,1,4224606,493,-4.88,3.27,12,2.16,-2390.00,3569.00,52800,20240122,-77.90,9530,20241115,22.46,52800,-77.90,20240122,9530,22.46,20241115,52800,-77.90,20240122,9530,22.46,20241115,1.84,N,355390,1000,42 억,,83083,N,N,0,N,00,N 20241125,141308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11630,930,2,8.69,948348120,80679,295.96,10700,12480,10700,13910,7490,10700,11754.58,1.97,0,8036,11533,11116,10583,10166,9633,11325,10375,42,3210,1000,6630,10,1,4224606,491,-4.87,3.26,12,1.91,-2390.00,3569.00,52800,20240122,-77.97,9530,20241115,22.04,52800,-77.97,20240122,9530,22.04,20241115,52800,-77.97,20240122,9530,22.04,20241115,1.84,N,355390,1000,42 억,,83083,N,N,0,N,00,N diff --git a/355690/price/prices-20241101.csv b/355690/price/prices-20241101.csv index cefbd70ff0cc..b84fa19c36ff 100644 --- a/355690/price/prices-20241101.csv +++ b/355690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-10,5,-0.17,69270410,11851,38.80,5910,6010,5700,7630,4110,5870,5845.11,1.26,0,-1793,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,317,-6.65,2.23,12,0.22,-881.00,2622.00,59500,20231201,-90.15,4650,20241114,26.02,19980,-70.67,20240118,4650,26.02,20241114,59500,-90.15,20231201,4650,26.02,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N +20241126,151315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,30,2,0.51,66607340,11397,37.32,5910,6010,5700,7630,4110,5870,5844.29,1.26,0,-1761,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,319,-6.70,2.25,12,0.21,-881.00,2622.00,59500,20231201,-90.08,4650,20241114,26.88,19980,-70.47,20240118,4650,26.88,20241114,59500,-90.08,20231201,4650,26.88,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N +20241126,141318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-100,5,-1.70,62114500,10629,34.80,5910,6010,5700,7630,4110,5870,5843.87,1.26,0,-1974,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,312,-6.55,2.20,12,0.20,-881.00,2622.00,59500,20231201,-90.30,4650,20241114,24.09,19980,-71.12,20240118,4650,24.09,20241114,59500,-90.30,20231201,4650,24.09,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N +20241126,131311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-70,5,-1.19,57628160,9855,32.27,5910,6010,5700,7630,4110,5870,5847.61,1.26,0,-2347,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,313,-6.58,2.21,12,0.18,-881.00,2622.00,59500,20231201,-90.25,4650,20241114,24.73,19980,-70.97,20240118,4650,24.73,20241114,59500,-90.25,20231201,4650,24.73,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N +20241126,121319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-100,5,-1.70,53807980,9195,30.11,5910,6010,5700,7630,4110,5870,5851.87,1.26,0,-2468,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,312,-6.55,2.20,12,0.17,-881.00,2622.00,59500,20231201,-90.30,4650,20241114,24.09,19980,-71.12,20240118,4650,24.09,20241114,59500,-90.30,20231201,4650,24.09,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N +20241126,111323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-110,5,-1.87,44328740,7539,24.68,5910,6010,5750,7630,4110,5870,5879.92,1.26,0,-2370,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,311,-6.54,2.20,12,0.14,-881.00,2622.00,59500,20231201,-90.32,4650,20241114,23.87,19980,-71.17,20240118,4650,23.87,20241114,59500,-90.32,20231201,4650,23.87,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N +20241126,101334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,60,2,1.02,29987160,5079,16.63,5910,6010,5780,7630,4110,5870,5904.15,1.26,0,-1967,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,321,-6.73,2.26,12,0.09,-881.00,2622.00,59500,20231201,-90.03,4650,20241114,27.53,19980,-70.32,20240118,4650,27.53,20241114,59500,-90.03,20231201,4650,27.53,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N +20241126,091321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,70,2,1.19,6055570,1021,3.34,5910,6010,5910,7630,4110,5870,5931.02,1.26,0,-776,6270,6070,5840,5640,5410,6170,5740,27,1760,500,3630,10,1,5404980,321,-6.74,2.27,12,0.02,-881.00,2622.00,59500,20231201,-90.02,4650,20241114,27.74,19980,-70.27,20240118,4650,27.74,20241114,59500,-90.02,20231201,4650,27.74,20241114,0.43,N,355690,500,27 억,,67843,N,N,0,N,00,N 20241125,161246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,260,2,4.63,178684900,30542,101.66,5610,6040,5610,7290,3930,5610,5850.46,1.11,0,7633,6096,5852,5556,5312,5016,5705,5165,27,1680,500,3470,10,1,5404980,317,-6.66,2.24,12,0.57,-881.00,2622.00,59500,20231201,-90.13,4650,20241114,26.24,19980,-70.62,20240118,4650,26.24,20241114,59500,-90.13,20231201,4650,26.24,20241114,0.43,N,355690,500,27 억,,60193,N,N,0,N,00,N 20241125,151312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,200,2,3.57,168999110,28894,96.18,5610,6040,5610,7290,3930,5610,5848.93,1.11,0,8510,6096,5852,5556,5312,5016,5705,5165,27,1680,500,3470,10,1,5404980,314,-6.59,2.22,12,0.53,-881.00,2622.00,59500,20231201,-90.24,4650,20241114,24.95,19980,-70.92,20240118,4650,24.95,20241114,59500,-90.24,20231201,4650,24.95,20241114,0.43,N,355690,500,27 억,,60193,N,N,0,N,00,N 20241125,141308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,180,2,3.21,144961960,24758,82.41,5610,6040,5610,7290,3930,5610,5855.16,1.11,0,8765,6096,5852,5556,5312,5016,5705,5165,27,1680,500,3470,10,1,5404980,313,-6.57,2.21,12,0.46,-881.00,2622.00,59500,20231201,-90.27,4650,20241114,24.52,19980,-71.02,20240118,4650,24.52,20241114,59500,-90.27,20231201,4650,24.52,20241114,0.43,N,355690,500,27 억,,60193,N,N,0,N,00,N diff --git a/356680/price/prices-20241101.csv b/356680/price/prices-20241101.csv index 2c7367928638..a92af3bbbecf 100644 --- a/356680/price/prices-20241101.csv +++ b/356680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,40,2,0.75,9220098710,1711348,89.51,5490,5550,5230,6950,3750,5350,5387.61,1.64,0,-129505,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1538,539.00,3.80,12,6.00,10.00,1419.00,8310,20231212,-35.14,3100,20240805,73.87,7140,-24.51,20240328,3100,73.87,20240805,8310,-35.14,20231212,3100,73.87,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N +20241126,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,20,2,0.37,8910910730,1653815,86.50,5490,5550,5230,6950,3750,5350,5388.09,1.64,0,-130281,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1533,537.00,3.78,12,5.79,10.00,1419.00,8310,20231212,-35.38,3100,20240805,73.23,7140,-24.79,20240328,3100,73.23,20240805,8310,-35.38,20231212,3100,73.23,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N +20241126,141319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,-60,5,-1.12,8039565300,1491473,78.01,5490,5550,5230,6950,3750,5350,5390.35,1.64,0,-146035,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1510,529.00,3.73,12,5.23,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N +20241126,131311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,-70,5,-1.31,7474953760,1384324,72.40,5490,5550,5280,6950,3750,5350,5399.71,1.64,0,-173744,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1507,528.00,3.72,12,4.85,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N +20241126,121319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,-20,5,-0.37,7071194740,1308116,68.42,5490,5550,5300,6950,3750,5350,5405.63,1.64,0,-171406,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1521,533.00,3.76,12,4.58,10.00,1419.00,8310,20231212,-35.86,3100,20240805,71.94,7140,-25.35,20240328,3100,71.94,20240805,8310,-35.86,20231212,3100,71.94,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N +20241126,111323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,20,2,0.37,6535799910,1207779,63.17,5490,5550,5310,6950,3750,5350,5411.42,1.64,0,-153250,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1533,537.00,3.78,12,4.23,10.00,1419.00,8310,20231212,-35.38,3100,20240805,73.23,7140,-24.79,20240328,3100,73.23,20240805,8310,-35.38,20231212,3100,73.23,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N +20241126,101334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5380,30,2,0.56,5092232700,939511,49.14,5490,5550,5310,6950,3750,5350,5420.09,1.64,0,-177762,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1536,538.00,3.79,12,3.29,10.00,1419.00,8310,20231212,-35.26,3100,20240805,73.55,7140,-24.65,20240328,3100,73.55,20240805,8310,-35.26,20231212,3100,73.55,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N +20241126,091321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,10,2,0.19,3521233230,647223,33.85,5490,5550,5310,6950,3750,5350,5440.53,1.64,0,-163845,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1530,536.00,3.78,12,2.27,10.00,1419.00,8310,20231212,-35.50,3100,20240805,72.90,7140,-24.93,20240328,3100,72.90,20240805,8310,-35.50,20231212,3100,72.90,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N 20241125,161246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,190,2,3.68,9921861810,1845479,35.43,5300,5530,5240,6700,3620,5160,5376.47,1.43,0,59914,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1527,535.00,3.77,12,6.47,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N 20241125,151313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,160,2,3.10,9499846850,1766407,33.91,5300,5530,5240,6700,3620,5160,5378.11,1.43,0,60879,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1519,532.00,3.75,12,6.19,10.00,1419.00,8310,20231212,-35.98,3100,20240805,71.61,7140,-25.49,20240328,3100,71.61,20240805,8310,-35.98,20231212,3100,71.61,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N 20241125,141309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,130,2,2.52,8763117040,1627206,31.24,5300,5530,5260,6700,3620,5160,5385.43,1.43,0,52555,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1510,529.00,3.73,12,5.70,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N diff --git a/356860/price/prices-20241101.csv b/356860/price/prices-20241101.csv index 70e82f987d4b..42e8d2294e30 100644 --- a/356860/price/prices-20241101.csv +++ b/356860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161302,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13500,100,2,0.75,651941830,48757,42.62,13400,13500,13160,17420,9380,13400,13371.22,1.22,0,-4390,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1327,52.73,1.19,12,0.50,256.00,11330.00,33000,20240104,-59.09,11270,20240909,19.79,33000,-59.09,20240104,11270,19.79,20240909,33000,-59.09,20240104,11270,19.79,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N +20241126,151316,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13420,20,2,0.15,531563810,39819,34.80,13400,13480,13160,17420,9380,13400,13349.50,1.22,0,-5494,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1320,52.42,1.18,12,0.40,256.00,11330.00,33000,20240104,-59.33,11270,20240909,19.08,33000,-59.33,20240104,11270,19.08,20240909,33000,-59.33,20240104,11270,19.08,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N +20241126,141319,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13380,-20,5,-0.15,480901590,36041,31.50,13400,13480,13160,17420,9380,13400,13343.18,1.22,0,-5791,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1316,52.27,1.18,12,0.37,256.00,11330.00,33000,20240104,-59.45,11270,20240909,18.72,33000,-59.45,20240104,11270,18.72,20240909,33000,-59.45,20240104,11270,18.72,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N +20241126,131312,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13380,-20,5,-0.15,449541640,33692,29.45,13400,13480,13160,17420,9380,13400,13342.68,1.22,0,-5765,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1316,52.27,1.18,12,0.34,256.00,11330.00,33000,20240104,-59.45,11270,20240909,18.72,33000,-59.45,20240104,11270,18.72,20240909,33000,-59.45,20240104,11270,18.72,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N +20241126,121320,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13360,-40,5,-0.30,403423410,30241,26.43,13400,13480,13160,17420,9380,13400,13340.28,1.22,0,-5392,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1314,52.19,1.18,12,0.31,256.00,11330.00,33000,20240104,-59.52,11270,20240909,18.54,33000,-59.52,20240104,11270,18.54,20240909,33000,-59.52,20240104,11270,18.54,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N +20241126,111324,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13370,-30,5,-0.22,370501320,27778,24.28,13400,13480,13160,17420,9380,13400,13337.94,1.22,0,-4460,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1315,52.23,1.18,12,0.28,256.00,11330.00,33000,20240104,-59.48,11270,20240909,18.63,33000,-59.48,20240104,11270,18.63,20240909,33000,-59.48,20240104,11270,18.63,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N +20241126,101335,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13270,-130,5,-0.97,320070330,23988,20.97,13400,13480,13160,17420,9380,13400,13342.94,1.22,0,-4953,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1305,51.84,1.17,12,0.24,256.00,11330.00,33000,20240104,-59.79,11270,20240909,17.75,33000,-59.79,20240104,11270,17.75,20240909,33000,-59.79,20240104,11270,17.75,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N +20241126,091322,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13460,60,2,0.45,171141430,12818,11.20,13400,13460,13200,17420,9380,13400,13351.65,1.22,0,-3462,13880,13640,13180,12940,12480,13760,13060,49,4020,500,9640,10,1,9832630,1323,52.58,1.19,12,0.13,256.00,11330.00,33000,20240104,-59.21,11270,20240909,19.43,33000,-59.21,20240104,11270,19.43,20240909,33000,-59.21,20240104,11270,19.43,20240909,5.29,N,356860,500,49 억,,120408,N,N,29,N,00,N 20241125,161246,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13400,790,2,6.26,1509753590,114084,98.85,12720,13420,12720,16390,8830,12610,13233.43,0.96,0,25412,13496,13052,12726,12282,11956,13275,12505,49,3780,500,9070,10,1,9832630,1318,52.34,1.18,12,1.16,256.00,11330.00,33000,20240104,-59.39,11270,20240909,18.90,33000,-59.39,20240104,11270,18.90,20240909,33000,-59.39,20240104,11270,18.90,20240909,5.39,N,356860,500,49 억,,94591,N,N,29,N,00,N 20241125,151313,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13380,770,2,6.11,1439622850,108844,94.31,12720,13420,12720,16390,8830,12610,13226.48,0.96,0,24345,13496,13052,12726,12282,11956,13275,12505,49,3780,500,9070,10,1,9832630,1316,52.27,1.18,12,1.11,256.00,11330.00,33000,20240104,-59.45,11270,20240909,18.72,33000,-59.45,20240104,11270,18.72,20240909,33000,-59.45,20240104,11270,18.72,20240909,5.39,N,356860,500,49 억,,94591,N,N,32,N,00,N 20241125,141309,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13190,580,2,4.60,1232057030,93194,80.75,12720,13420,12720,16390,8830,12610,13220.35,0.96,0,16839,13496,13052,12726,12282,11956,13275,12505,49,3780,500,9070,10,1,9832630,1297,51.52,1.16,12,0.95,256.00,11330.00,33000,20240104,-60.03,11270,20240909,17.04,33000,-60.03,20240104,11270,17.04,20240909,33000,-60.03,20240104,11270,17.04,20240909,5.39,N,356860,500,49 억,,94591,N,N,32,N,00,N diff --git a/356890/price/prices-20241101.csv b/356890/price/prices-20241101.csv index 4d4bbf44a47a..382dba1e365d 100644 --- a/356890/price/prices-20241101.csv +++ b/356890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,5,2,0.19,16017510,6002,34.51,2655,2750,2645,3460,1870,2665,2668.70,0.45,0,-173,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,318,15.89,1.04,12,0.05,168.00,2562.00,4330,20240604,-38.34,2540,20241114,5.12,4330,-38.34,20240604,2540,5.12,20241114,10390,-74.30,20240402,2540,5.12,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N +20241126,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,25,2,0.94,15552930,5828,33.51,2655,2750,2645,3460,1870,2665,2668.66,0.45,0,-218,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,321,16.01,1.05,12,0.05,168.00,2562.00,4330,20240604,-37.88,2540,20241114,5.91,4330,-37.88,20240604,2540,5.91,20241114,10390,-74.11,20240402,2540,5.91,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N +20241126,141319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2685,20,2,0.75,14254855,5344,30.73,2655,2750,2645,3460,1870,2665,2667.45,0.45,0,-446,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,320,15.98,1.05,12,0.04,168.00,2562.00,4330,20240604,-37.99,2540,20241114,5.71,4330,-37.99,20240604,2540,5.71,20241114,10390,-74.16,20240402,2540,5.71,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N +20241126,131312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2685,20,2,0.75,9806945,3668,21.09,2655,2750,2645,3460,1870,2665,2673.65,0.45,0,-482,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,320,15.98,1.05,12,0.03,168.00,2562.00,4330,20240604,-37.99,2540,20241114,5.71,4330,-37.99,20240604,2540,5.71,20241114,10390,-74.16,20240402,2540,5.71,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N +20241126,121320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,15,2,0.56,8294045,3104,17.85,2655,2750,2645,3460,1870,2665,2672.05,0.45,0,-439,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,319,15.95,1.05,12,0.03,168.00,2562.00,4330,20240604,-38.11,2540,20241114,5.51,4330,-38.11,20240604,2540,5.51,20241114,10390,-74.21,20240402,2540,5.51,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N +20241126,111324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,10,2,0.38,8277960,3098,17.81,2655,2750,2645,3460,1870,2665,2672.03,0.45,0,-439,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,319,15.92,1.04,12,0.03,168.00,2562.00,4330,20240604,-38.22,2540,20241114,5.31,4330,-38.22,20240604,2540,5.31,20241114,10390,-74.25,20240402,2540,5.31,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N +20241126,101335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,5,2,0.19,7976795,2986,17.17,2655,2750,2645,3460,1870,2665,2671.40,0.45,0,-340,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,318,15.89,1.04,12,0.03,168.00,2562.00,4330,20240604,-38.34,2540,20241114,5.12,4330,-38.34,20240604,2540,5.12,20241114,10390,-74.30,20240402,2540,5.12,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N +20241126,091322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2655,-10,5,-0.38,706230,266,1.53,2655,2655,2655,3460,1870,2665,2655.00,0.45,0,-11,2825,2745,2660,2580,2495,2702,2537,24,795,200,1700,5,1,11916325,316,15.80,1.04,12,0.00,168.00,2562.00,4330,20240604,-38.68,2540,20241114,4.53,4330,-38.68,20240604,2540,4.53,20241114,10390,-74.45,20240402,2540,4.53,20241114,1.48,N,356890,200,23 억,,53183,N,N,0,N,00,N 20241125,161246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2665,0,3,0.00,46600150,17392,324.11,2670,2740,2575,3460,1870,2665,2679.40,0.45,0,-268,2711,2687,2656,2632,2601,2692,2637,24,795,200,1700,5,1,11916325,318,15.86,1.04,12,0.15,168.00,2562.00,4330,20240604,-38.45,2540,20241114,4.92,4330,-38.45,20240604,2540,4.92,20241114,10390,-74.35,20240402,2540,4.92,20241114,1.48,N,356890,200,23 억,,53461,N,N,0,N,00,N 20241125,151313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2685,20,2,0.75,43145935,16101,300.06,2670,2740,2575,3460,1870,2665,2679.71,0.45,0,-133,2711,2687,2656,2632,2601,2692,2637,24,795,200,1700,5,1,11916325,320,15.98,1.05,12,0.14,168.00,2562.00,4330,20240604,-37.99,2540,20241114,5.71,4330,-37.99,20240604,2540,5.71,20241114,10390,-74.16,20240402,2540,5.71,20241114,1.48,N,356890,200,23 억,,53461,N,N,0,N,00,N 20241125,141309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2700,35,2,1.31,41902800,15639,291.45,2670,2740,2575,3460,1870,2665,2679.38,0.45,0,-166,2711,2687,2656,2632,2601,2692,2637,24,795,200,1700,5,1,11916325,322,16.07,1.05,12,0.13,168.00,2562.00,4330,20240604,-37.64,2540,20241114,6.30,4330,-37.64,20240604,2540,6.30,20241114,10390,-74.01,20240402,2540,6.30,20241114,1.48,N,356890,200,23 억,,53461,N,N,0,N,00,N diff --git a/357120/price/prices-20241101.csv b/357120/price/prices-20241101.csv index 69c9a0ae690f..68e7ed232bfb 100644 --- a/357120/price/prices-20241101.csv +++ b/357120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,60,2,1.32,931431345,203843,76.48,4570,4615,4530,5890,3175,4535,4569.18,1.66,0,-39156,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4473,0.00,0.00,11,0.21,0.00,0.00,5588,20231117,-17.77,4110,20241115,11.80,5268,-12.78,20240104,4110,11.80,20241115,5460,-15.84,20231127,4110,11.80,20241115,0.01,N,357120,500,486 억,,1611277,N,N,1,N,00,N +20241126,151317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4590,55,2,1.21,893004540,195476,73.34,4570,4615,4530,5890,3175,4535,4568.36,1.66,0,-40799,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4468,0.00,0.00,11,0.20,0.00,0.00,5588,20231117,-17.86,4110,20241115,11.68,5268,-12.87,20240104,4110,11.68,20241115,5460,-15.93,20231127,4110,11.68,20241115,0.01,N,357120,500,486 억,,1611277,N,N,62,N,00,N +20241126,141320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,45,2,0.99,747098935,163667,61.40,4570,4615,4530,5890,3175,4535,4564.75,1.66,0,-41103,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4458,0.00,0.00,11,0.17,0.00,0.00,5588,20231117,-18.04,4110,20241115,11.44,5268,-13.06,20240104,4110,11.44,20241115,5460,-16.12,20231127,4110,11.44,20241115,0.01,N,357120,500,486 억,,1611277,N,N,62,N,00,N +20241126,131312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,40,2,0.88,657254285,144033,54.04,4570,4615,4530,5890,3175,4535,4563.22,1.66,0,-36381,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4453,0.00,0.00,11,0.15,0.00,0.00,5588,20231117,-18.13,4110,20241115,11.31,5268,-13.15,20240104,4110,11.31,20241115,5460,-16.21,20231127,4110,11.31,20241115,0.01,N,357120,500,486 억,,1611277,N,N,62,N,00,N +20241126,121320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,40,2,0.88,590623315,129458,48.57,4570,4615,4530,5890,3175,4535,4562.28,1.66,0,-34360,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4453,0.00,0.00,11,0.13,0.00,0.00,5588,20231117,-18.13,4110,20241115,11.31,5268,-13.15,20240104,4110,11.31,20241115,5460,-16.21,20231127,4110,11.31,20241115,0.01,N,357120,500,486 억,,1611277,N,N,62,N,00,N +20241126,111324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,30,2,0.66,475969700,104354,39.15,4570,4615,4530,5890,3175,4535,4561.11,1.66,0,-32418,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4443,0.00,0.00,11,0.11,0.00,0.00,5588,20231117,-18.31,4110,20241115,11.07,5268,-13.34,20240104,4110,11.07,20241115,5460,-16.39,20231127,4110,11.07,20241115,0.01,N,357120,500,486 억,,1611277,N,N,62,N,00,N +20241126,101335,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,15,2,0.33,338585600,74157,27.82,4570,4615,4550,5890,3175,4535,4565.79,1.66,0,-18961,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4429,0.00,0.00,11,0.08,0.00,0.00,5588,20231117,-18.58,4110,20241115,10.71,5268,-13.63,20240104,4110,10.71,20241115,5460,-16.67,20231127,4110,10.71,20241115,0.01,N,357120,500,486 억,,1611277,N,N,62,N,00,N +20241126,091322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,45,2,0.99,87244895,19080,7.16,4570,4615,4550,5890,3175,4535,4572.58,1.66,0,4320,4655,4595,4490,4430,4325,4625,4460,487,1355,500,3350,5,1,97335354,4458,0.00,0.00,11,0.02,0.00,0.00,5588,20231117,-18.04,4110,20241115,11.44,5268,-13.06,20240104,4110,11.44,20241115,5460,-16.12,20231127,4110,11.44,20241115,0.01,N,357120,500,486 억,,1611277,N,N,62,N,00,N 20241125,161247,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,190,2,4.37,1196860225,265918,205.54,4390,4550,4385,5640,3045,4345,4500.84,1.58,0,73320,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4414,0.00,0.00,11,0.27,0.00,0.00,5588,20231117,-18.84,4110,20241115,10.34,5268,-13.91,20240104,4110,10.34,20241115,5460,-16.94,20231127,4110,10.34,20241115,0.01,N,357120,500,486 억,,1541404,N,N,62,N,00,N 20241125,151313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,200,2,4.60,1162711955,258389,199.72,4390,4550,4385,5640,3045,4345,4499.85,1.58,0,71772,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4424,0.00,0.00,11,0.27,0.00,0.00,5588,20231117,-18.66,4110,20241115,10.58,5268,-13.72,20240104,4110,10.58,20241115,5460,-16.76,20231127,4110,10.58,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N 20241125,141310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,195,2,4.49,1059561540,235661,182.15,4390,4550,4385,5640,3045,4345,4496.13,1.58,0,72058,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4419,0.00,0.00,11,0.24,0.00,0.00,5588,20231117,-18.75,4110,20241115,10.46,5268,-13.82,20240104,4110,10.46,20241115,5460,-16.85,20231127,4110,10.46,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N diff --git a/357230/price/prices-20241101.csv b/357230/price/prices-20241101.csv index 48be31609198..49620b71fbd5 100644 --- a/357230/price/prices-20241101.csv +++ b/357230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161303,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2700,-60,5,-2.17,107854580,39810,91.45,2760,2760,2700,3585,1935,2760,2709.26,0.37,0,6833,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1136,7.46,0.79,12,0.09,362.00,3430.00,5061,20240221,-46.65,2605,20241115,3.65,5061,-46.65,20240221,2605,3.65,20241115,9920,-72.78,20240221,2605,3.65,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N +20241126,151317,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2700,-60,5,-2.17,100791380,37194,85.44,2760,2760,2700,3585,1935,2760,2709.88,0.37,0,7030,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1136,7.46,0.79,12,0.09,362.00,3430.00,5061,20240221,-46.65,2605,20241115,3.65,5061,-46.65,20240221,2605,3.65,20241115,9920,-72.78,20240221,2605,3.65,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N +20241126,141320,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2715,-45,5,-1.63,93538810,34514,79.28,2760,2760,2700,3585,1935,2760,2710.17,0.37,0,7086,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1143,7.50,0.79,12,0.08,362.00,3430.00,5061,20240221,-46.35,2605,20241115,4.22,5061,-46.35,20240221,2605,4.22,20241115,9920,-72.63,20240221,2605,4.22,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N +20241126,131313,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,-50,5,-1.81,92144730,34000,78.10,2760,2760,2700,3585,1935,2760,2710.14,0.37,0,7314,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1141,7.49,0.79,12,0.08,362.00,3430.00,5061,20240221,-46.45,2605,20241115,4.03,5061,-46.45,20240221,2605,4.03,20241115,9920,-72.68,20240221,2605,4.03,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N +20241126,121321,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,-30,5,-1.09,78753250,29048,66.72,2760,2760,2700,3585,1935,2760,2711.14,0.37,0,6177,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1149,7.54,0.80,12,0.07,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N +20241126,111325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,-50,5,-1.81,67873375,25020,57.47,2760,2760,2705,3585,1935,2760,2712.76,0.37,0,5380,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1141,7.49,0.79,12,0.06,362.00,3430.00,5061,20240221,-46.45,2605,20241115,4.03,5061,-46.45,20240221,2605,4.03,20241115,9920,-72.68,20240221,2605,4.03,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N +20241126,101336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,-40,5,-1.45,43539675,16032,36.83,2760,2760,2705,3585,1935,2760,2715.80,0.37,0,3518,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1145,7.51,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.26,2605,20241115,4.41,5061,-46.26,20240221,2605,4.41,20241115,9920,-72.58,20240221,2605,4.41,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N +20241126,091322,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2740,-20,5,-0.72,839265,306,0.70,2760,2760,2740,3585,1935,2760,2742.70,0.37,0,-33,2836,2797,2746,2707,2656,2772,2682,210,825,500,1980,5,1,42089487,1153,7.57,0.80,12,0.00,362.00,3430.00,5061,20240221,-45.86,2605,20241115,5.18,5061,-45.86,20240221,2605,5.18,20241115,9920,-72.38,20240221,2605,5.18,20241115,0.75,N,357230,500,210 억,,157656,N,N,0,N,00,N 20241125,161247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,10,2,0.36,119333015,43534,216.55,2765,2785,2695,3575,1925,2750,2741.14,0.37,0,2828,2800,2775,2745,2720,2690,2787,2732,210,825,500,1980,5,1,42089487,1162,7.62,0.80,12,0.10,362.00,3430.00,5061,20240221,-45.47,2605,20241115,5.95,5061,-45.47,20240221,2605,5.95,20241115,9920,-72.18,20240221,2605,5.95,20241115,0.73,N,357230,500,210 억,,154828,N,N,0,N,00,N 20241125,151314,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,-20,5,-0.73,106685970,38931,193.66,2765,2785,2695,3575,1925,2750,2740.39,0.37,0,3067,2800,2775,2745,2720,2690,2787,2732,210,825,500,1980,5,1,42089487,1149,7.54,0.80,12,0.09,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.73,N,357230,500,210 억,,154828,N,N,0,N,00,N 20241125,141310,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2735,-15,5,-0.55,87637845,31949,158.93,2765,2785,2695,3575,1925,2750,2743.05,0.37,0,3510,2800,2775,2745,2720,2690,2787,2732,210,825,500,1980,5,1,42089487,1151,7.56,0.80,12,0.08,362.00,3430.00,5061,20240221,-45.96,2605,20241115,4.99,5061,-45.96,20240221,2605,4.99,20241115,9920,-72.43,20240221,2605,4.99,20241115,0.73,N,357230,500,210 억,,154828,N,N,0,N,00,N diff --git a/357250/price/prices-20241101.csv b/357250/price/prices-20241101.csv index 89663fc16297..713813d6c9ad 100644 --- a/357250/price/prices-20241101.csv +++ b/357250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-10,5,-0.37,142376450,52504,101.48,2720,2725,2700,3535,1905,2720,2711.73,0.90,0,-1395,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,677,0.00,0.00,11,0.21,0.00,0.00,3360,20240326,-19.35,2595,20241115,4.43,3360,-19.35,20240326,2595,4.43,20241115,3360,-19.35,20240326,2595,4.43,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N +20241126,151317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2705,-15,5,-0.55,135716715,50044,96.73,2720,2725,2700,3535,1905,2720,2711.95,0.90,0,-1775,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,676,0.00,0.00,11,0.20,0.00,0.00,3360,20240326,-19.49,2595,20241115,4.24,3360,-19.49,20240326,2595,4.24,20241115,3360,-19.49,20240326,2595,4.24,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N +20241126,141320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-10,5,-0.37,110130860,40585,78.44,2720,2725,2700,3535,1905,2720,2713.59,0.90,0,-3834,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,677,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-19.35,2595,20241115,4.43,3360,-19.35,20240326,2595,4.43,20241115,3360,-19.35,20240326,2595,4.43,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N +20241126,131313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-10,5,-0.37,78678795,28979,56.01,2720,2725,2710,3535,1905,2720,2715.03,0.90,0,-4607,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,677,0.00,0.00,11,0.12,0.00,0.00,3360,20240326,-19.35,2595,20241115,4.43,3360,-19.35,20240326,2595,4.43,20241115,3360,-19.35,20240326,2595,4.43,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N +20241126,121321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2725,5,2,0.18,50917790,18743,36.23,2720,2725,2710,3535,1905,2720,2716.63,0.90,0,-1791,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,681,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-18.90,2595,20241115,5.01,3360,-18.90,20240326,2595,5.01,20241115,3360,-18.90,20240326,2595,5.01,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N +20241126,111325,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2715,-5,5,-0.18,10470525,3856,7.45,2720,2720,2710,3535,1905,2720,2715.39,0.90,0,-886,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,679,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-19.20,2595,20241115,4.62,3360,-19.20,20240326,2595,4.62,20241115,3360,-19.20,20240326,2595,4.62,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N +20241126,101336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2715,-5,5,-0.18,2356415,868,1.68,2720,2720,2710,3535,1905,2720,2714.76,0.90,0,-189,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,679,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-19.20,2595,20241115,4.62,3360,-19.20,20240326,2595,4.62,20241115,3360,-19.20,20240326,2595,4.62,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N +20241126,091323,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2715,-5,5,-0.18,67970,25,0.05,2720,2720,2710,3535,1905,2720,2718.80,0.90,0,-1,2746,2732,2716,2702,2686,2735,2705,250,815,1000,1950,5,1,24995105,679,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-19.20,2595,20241115,4.62,3360,-19.20,20240326,2595,4.62,20241115,3360,-19.20,20240326,2595,4.62,20241115,0.00,N,357250,1000,249 억,,224666,N,N,0,N,00,N 20241125,161247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2720,0,3,0.00,140442735,51738,165.98,2720,2730,2700,3535,1905,2720,2714.50,0.93,0,-6929,2736,2727,2711,2702,2686,2732,2707,250,815,1000,1950,5,1,24995105,680,0.00,0.00,11,0.21,0.00,0.00,3360,20240326,-19.05,2595,20241115,4.82,3360,-19.05,20240326,2595,4.82,20241115,3360,-19.05,20240326,2595,4.82,20241115,0.00,N,357250,1000,249 억,,231594,N,N,0,N,00,N 20241125,151314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-10,5,-0.37,132371245,48751,156.40,2720,2730,2700,3535,1905,2720,2715.25,0.93,0,-6937,2736,2727,2711,2702,2686,2732,2707,250,815,1000,1950,5,1,24995105,677,0.00,0.00,11,0.20,0.00,0.00,3360,20240326,-19.35,2595,20241115,4.43,3360,-19.35,20240326,2595,4.43,20241115,3360,-19.35,20240326,2595,4.43,20241115,0.00,N,357250,1000,249 억,,231594,N,N,0,N,00,N 20241125,141310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-10,5,-0.37,102351820,37663,120.83,2720,2730,2705,3535,1905,2720,2717.57,0.93,0,-6255,2736,2727,2711,2702,2686,2732,2707,250,815,1000,1950,5,1,24995105,677,0.00,0.00,11,0.15,0.00,0.00,3360,20240326,-19.35,2595,20241115,4.43,3360,-19.35,20240326,2595,4.43,20241115,3360,-19.35,20240326,2595,4.43,20241115,0.00,N,357250,1000,249 억,,231594,N,N,0,N,00,N diff --git a/357430/price/prices-20241101.csv b/357430/price/prices-20241101.csv index 819f780aad78..3e85eb5b9335 100644 --- a/357430/price/prices-20241101.csv +++ b/357430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1794,18,2,1.01,91399735,51162,153.36,1779,1796,1778,2305,1244,1776,1786.46,0.72,0,2105,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,477,0.00,0.00,09,0.19,0.00,0.00,3098,20240327,-42.09,1638,20241115,9.52,3098,-42.09,20240327,1638,9.52,20241115,3150,-43.05,20240327,1638,9.52,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N +20241126,151318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1784,8,2,0.45,89608338,50163,150.36,1779,1796,1778,2305,1244,1776,1786.34,0.72,0,2061,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,474,0.00,0.00,09,0.19,0.00,0.00,3098,20240327,-42.41,1638,20241115,8.91,3098,-42.41,20240327,1638,8.91,20241115,3150,-43.37,20240327,1638,8.91,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N +20241126,141320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1790,14,2,0.79,68335223,38245,114.64,1779,1796,1778,2305,1244,1776,1786.78,0.72,0,853,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,476,0.00,0.00,09,0.14,0.00,0.00,3098,20240327,-42.22,1638,20241115,9.28,3098,-42.22,20240327,1638,9.28,20241115,3150,-43.17,20240327,1638,9.28,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N +20241126,131314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1787,11,2,0.62,64627957,36174,108.43,1779,1796,1778,2305,1244,1776,1786.59,0.72,0,853,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,475,0.00,0.00,09,0.14,0.00,0.00,3098,20240327,-42.32,1638,20241115,9.10,3098,-42.32,20240327,1638,9.10,20241115,3150,-43.27,20240327,1638,9.10,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N +20241126,121321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1788,12,2,0.68,53311383,29842,89.45,1779,1796,1778,2305,1244,1776,1786.45,0.72,0,323,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,475,0.00,0.00,09,0.11,0.00,0.00,3098,20240327,-42.29,1638,20241115,9.16,3098,-42.29,20240327,1638,9.16,20241115,3150,-43.24,20240327,1638,9.16,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N +20241126,111325,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1786,10,2,0.56,49489863,27704,83.04,1779,1796,1778,2305,1244,1776,1786.38,0.72,0,486,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,475,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-42.35,1638,20241115,9.04,3098,-42.35,20240327,1638,9.04,20241115,3150,-43.30,20240327,1638,9.04,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N +20241126,101336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1793,17,2,0.96,12995229,7250,21.73,1779,1796,1779,2305,1244,1776,1792.45,0.72,0,222,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,477,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-42.12,1638,20241115,9.46,3098,-42.12,20240327,1638,9.46,20241115,3150,-43.08,20240327,1638,9.46,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N +20241126,091323,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1795,19,2,1.07,1098194,615,1.84,1779,1795,1779,2305,1244,1776,1785.68,0.72,0,-320,1795,1785,1768,1758,1741,1790,1763,266,529,1000,1270,1,1,26580000,477,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-42.06,1638,20241115,9.58,3098,-42.06,20240327,1638,9.58,20241115,3150,-43.02,20240327,1638,9.58,20241115,0.00,N,357430,1000,265 억,,191636,N,N,0,N,00,N 20241125,161248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1776,16,2,0.91,58588405,33161,96.43,1760,1778,1751,2285,1232,1760,1766.79,0.71,0,2039,1781,1770,1749,1738,1717,1776,1744,266,525,1000,1260,1,1,26580000,472,0.00,0.00,09,0.12,0.00,0.00,3098,20240327,-42.67,1638,20241115,8.42,3098,-42.67,20240327,1638,8.42,20241115,3150,-43.62,20240327,1638,8.42,20241115,0.00,N,357430,1000,265 억,,187471,N,N,0,N,00,N 20241125,151314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1778,18,2,1.02,57879290,32762,95.27,1760,1778,1751,2285,1232,1760,1766.66,0.71,0,1754,1781,1770,1749,1738,1717,1776,1744,266,525,1000,1260,1,1,26580000,473,0.00,0.00,09,0.12,0.00,0.00,3098,20240327,-42.61,1638,20241115,8.55,3098,-42.61,20240327,1638,8.55,20241115,3150,-43.56,20240327,1638,8.55,20241115,0.00,N,357430,1000,265 억,,187471,N,N,0,N,00,N 20241125,141311,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1769,9,2,0.51,48916808,27709,80.58,1760,1773,1751,2285,1232,1760,1765.38,0.71,0,1399,1781,1770,1749,1738,1717,1776,1744,266,525,1000,1260,1,1,26580000,470,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-42.90,1638,20241115,8.00,3098,-42.90,20240327,1638,8.00,20241115,3150,-43.84,20240327,1638,8.00,20241115,0.00,N,357430,1000,265 억,,187471,N,N,0,N,00,N diff --git a/357550/price/prices-20241101.csv b/357550/price/prices-20241101.csv index 9675dbbc0eda..539ac5ac95d3 100644 --- a/357550/price/prices-20241101.csv +++ b/357550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161304,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39000,-1050,5,-2.62,304050000,7806,119.52,40050,40050,38100,52000,28050,40050,38950.81,0.47,0,-486,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2127,61.61,5.90,12,0.14,633.00,6607.00,66800,20240307,-41.62,38100,20241126,2.36,66800,-41.62,20240307,38100,2.36,20241126,66800,-41.62,20240307,38100,2.36,20241126,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N +20241126,151318,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,38900,-1150,5,-2.87,268576150,6898,105.62,40050,40050,38100,52000,28050,40050,38935.37,0.47,0,-223,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2122,61.45,5.89,12,0.13,633.00,6607.00,66800,20240307,-41.77,38100,20241126,2.10,66800,-41.77,20240307,38100,2.10,20241126,66800,-41.77,20240307,38100,2.10,20241126,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N +20241126,141321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39350,-700,5,-1.75,111294100,2826,43.27,40050,40050,38850,52000,28050,40050,39382.20,0.47,0,-529,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2147,62.16,5.96,12,0.05,633.00,6607.00,66800,20240307,-41.09,38350,20241121,2.61,66800,-41.09,20240307,38350,2.61,20241121,66800,-41.09,20240307,38350,2.61,20241121,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N +20241126,131314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39200,-850,5,-2.12,79167250,2005,30.70,40050,40050,39100,52000,28050,40050,39484.91,0.47,0,-337,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2138,61.93,5.93,12,0.04,633.00,6607.00,66800,20240307,-41.32,38350,20241121,2.22,66800,-41.32,20240307,38350,2.22,20241121,66800,-41.32,20240307,38350,2.22,20241121,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N +20241126,121322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39750,-300,5,-0.75,65534650,1658,25.39,40050,40050,39100,52000,28050,40050,39526.33,0.47,0,-168,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2168,62.80,6.02,12,0.03,633.00,6607.00,66800,20240307,-40.49,38350,20241121,3.65,66800,-40.49,20240307,38350,3.65,20241121,66800,-40.49,20240307,38350,3.65,20241121,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N +20241126,111326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39700,-350,5,-0.87,20727750,522,7.99,40050,40050,39300,52000,28050,40050,39708.33,0.47,0,-156,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2166,62.72,6.01,12,0.01,633.00,6607.00,66800,20240307,-40.57,38350,20241121,3.52,66800,-40.57,20240307,38350,3.52,20241121,66800,-40.57,20240307,38350,3.52,20241121,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N +20241126,101337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39700,-350,5,-0.87,12050100,303,4.64,40050,40050,39300,52000,28050,40050,39769.31,0.47,0,-58,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2166,62.72,6.01,12,0.01,633.00,6607.00,66800,20240307,-40.57,38350,20241121,3.52,66800,-40.57,20240307,38350,3.52,20241121,66800,-40.57,20240307,38350,3.52,20241121,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N +20241126,091323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40000,-50,5,-0.12,2320350,58,0.89,40050,40050,40000,52000,28050,40050,40006.03,0.47,0,40,41216,40632,39966,39382,38716,40925,39675,27,11950,500,28830,50,1,5455000,2182,63.19,6.05,12,0.00,633.00,6607.00,66800,20240307,-40.12,38350,20241121,4.30,66800,-40.12,20240307,38350,4.30,20241121,66800,-40.12,20240307,38350,4.30,20241121,0.98,N,357550,500,27 억,,25721,N,N,0,N,00,N 20241125,161248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40050,850,2,2.17,261049250,6531,114.96,39300,40550,39300,50900,27450,39200,39970.79,0.45,0,1162,41600,40400,39550,38350,37500,41000,38950,27,11700,500,28220,50,1,5455000,2185,63.27,6.06,12,0.12,633.00,6607.00,66800,20240307,-40.04,38350,20241121,4.43,66800,-40.04,20240307,38350,4.43,20241121,66800,-40.04,20240307,38350,4.43,20241121,0.98,N,357550,500,27 억,,24578,N,N,0,N,00,N 20241125,151315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39750,550,2,1.40,255972750,6404,112.73,39300,40550,39300,50900,27450,39200,39970.76,0.45,0,1147,41600,40400,39550,38350,37500,41000,38950,27,11700,500,28220,50,1,5455000,2168,62.80,6.02,12,0.12,633.00,6607.00,66800,20240307,-40.49,38350,20241121,3.65,66800,-40.49,20240307,38350,3.65,20241121,66800,-40.49,20240307,38350,3.65,20241121,0.98,N,357550,500,27 억,,24578,N,N,0,N,00,N 20241125,141311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39850,650,2,1.66,251435000,6290,110.72,39300,40550,39300,50900,27450,39200,39973.77,0.45,0,1153,41600,40400,39550,38350,37500,41000,38950,27,11700,500,28220,50,1,5455000,2174,62.95,6.03,12,0.12,633.00,6607.00,66800,20240307,-40.34,38350,20241121,3.91,66800,-40.34,20240307,38350,3.91,20241121,66800,-40.34,20240307,38350,3.91,20241121,0.98,N,357550,500,27 억,,24578,N,N,0,N,00,N diff --git a/357580/price/prices-20241101.csv b/357580/price/prices-20241101.csv index 9acad31057ba..c21ef565b09e 100644 --- a/357580/price/prices-20241101.csv +++ b/357580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,160,2,2.56,47158900,7480,112.79,6230,6410,6200,8110,4370,6240,6304.67,0.76,0,1319,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,718,-50.39,1.97,12,0.07,-127.00,3248.00,12410,20240119,-48.43,5750,20241115,11.30,12410,-48.43,20240119,5750,11.30,20241115,12410,-48.43,20240119,5750,11.30,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N +20241126,151318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,140,2,2.24,44102610,7002,105.58,6230,6410,6200,8110,4370,6240,6298.57,0.76,0,1303,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,716,-50.24,1.96,12,0.06,-127.00,3248.00,12410,20240119,-48.59,5750,20241115,10.96,12410,-48.59,20240119,5750,10.96,20241115,12410,-48.59,20240119,5750,10.96,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N +20241126,141321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,60,2,0.96,32064160,5110,77.05,6230,6390,6200,8110,4370,6240,6274.79,0.76,0,798,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,707,-49.61,1.94,12,0.05,-127.00,3248.00,12410,20240119,-49.23,5750,20241115,9.57,12410,-49.23,20240119,5750,9.57,20241115,12410,-49.23,20240119,5750,9.57,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N +20241126,131314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,60,2,0.96,7894870,1265,19.07,6230,6300,6200,8110,4370,6240,6241.00,0.76,0,169,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,707,-49.61,1.94,12,0.01,-127.00,3248.00,12410,20240119,-49.23,5750,20241115,9.57,12410,-49.23,20240119,5750,9.57,20241115,12410,-49.23,20240119,5750,9.57,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N +20241126,121322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,40,2,0.64,5440550,873,13.16,6230,6280,6200,8110,4370,6240,6232.02,0.76,0,62,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,705,-49.45,1.93,12,0.01,-127.00,3248.00,12410,20240119,-49.40,5750,20241115,9.22,12410,-49.40,20240119,5750,9.22,20241115,12410,-49.40,20240119,5750,9.22,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N +20241126,111326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,40,2,0.64,4106990,660,9.95,6230,6280,6200,8110,4370,6240,6222.71,0.76,0,70,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,705,-49.45,1.93,12,0.01,-127.00,3248.00,12410,20240119,-49.40,5750,20241115,9.22,12410,-49.40,20240119,5750,9.22,20241115,12410,-49.40,20240119,5750,9.22,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N +20241126,101337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,20,2,0.32,3755510,604,9.11,6230,6280,6200,8110,4370,6240,6217.73,0.76,0,65,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,702,-49.29,1.93,12,0.01,-127.00,3248.00,12410,20240119,-49.56,5750,20241115,8.87,12410,-49.56,20240119,5750,8.87,20241115,12410,-49.56,20240119,5750,8.87,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N +20241126,091324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-40,5,-0.64,242700,39,0.59,6230,6230,6200,8110,4370,6240,6223.08,0.76,0,-8,6346,6292,6236,6182,6126,6320,6210,56,1870,500,4490,10,1,11220264,696,-48.82,1.91,12,0.00,-127.00,3248.00,12410,20240119,-50.04,5750,20241115,7.83,12410,-50.04,20240119,5750,7.83,20241115,12410,-50.04,20240119,5750,7.83,20241115,1.22,N,357580,500,56 억,,85613,N,N,0,N,00,N 20241125,161248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,40,2,0.65,41234860,6632,82.37,6200,6290,6180,8060,4340,6200,6217.55,0.75,0,1322,6440,6320,6220,6100,6000,6380,6160,56,1860,500,4460,10,1,11220264,700,-49.13,1.92,12,0.06,-127.00,3248.00,12410,20240119,-49.72,5750,20241115,8.52,12410,-49.72,20240119,5750,8.52,20241115,12410,-49.72,20240119,5750,8.52,20241115,1.22,N,357580,500,56 억,,84291,N,N,0,N,00,N 20241125,151315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,40,2,0.65,37588790,6046,75.10,6200,6290,6180,8060,4340,6200,6217.13,0.75,0,1279,6440,6320,6220,6100,6000,6380,6160,56,1860,500,4460,10,1,11220264,700,-49.13,1.92,12,0.05,-127.00,3248.00,12410,20240119,-49.72,5750,20241115,8.52,12410,-49.72,20240119,5750,8.52,20241115,12410,-49.72,20240119,5750,8.52,20241115,1.22,N,357580,500,56 억,,84291,N,N,0,N,00,N 20241125,141311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,40,2,0.65,34849470,5605,69.62,6200,6290,6180,8060,4340,6200,6217.57,0.75,0,1293,6440,6320,6220,6100,6000,6380,6160,56,1860,500,4460,10,1,11220264,700,-49.13,1.92,12,0.05,-127.00,3248.00,12410,20240119,-49.72,5750,20241115,8.52,12410,-49.72,20240119,5750,8.52,20241115,12410,-49.72,20240119,5750,8.52,20241115,1.22,N,357580,500,56 억,,84291,N,N,0,N,00,N diff --git a/357780/price/prices-20241101.csv b/357780/price/prices-20241101.csv index dac31eea43df..9ead4e31d4f9 100644 --- a/357780/price/prices-20241101.csv +++ b/357780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161304,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193800,-3400,5,-1.72,2059143000,10562,85.97,195400,197300,193200,256000,138100,197200,194958.34,33.68,0,-2477,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15075,11.56,1.68,12,0.14,16759.00,115654.00,358500,20240528,-45.94,182000,20241115,6.48,358500,-45.94,20240528,182000,6.48,20241115,358500,-45.94,20240528,182000,6.48,20241115,0.41,N,357780,500,38 억,,2619623,N,N,542,N,00,N +20241126,151319,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194100,-3100,5,-1.57,1863762700,9554,77.76,195400,197300,193200,256000,138100,197200,195076.69,33.68,0,-2090,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15098,11.58,1.68,12,0.12,16759.00,115654.00,358500,20240528,-45.86,182000,20241115,6.65,358500,-45.86,20240528,182000,6.65,20241115,358500,-45.86,20240528,182000,6.65,20241115,0.41,N,357780,500,38 억,,2619623,N,N,229,N,00,N +20241126,141321,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195000,-2200,5,-1.12,1138466900,5816,47.34,195400,197300,195000,256000,138100,197200,195747.40,33.68,0,-1115,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15168,11.64,1.69,12,0.07,16759.00,115654.00,358500,20240528,-45.61,182000,20241115,7.14,358500,-45.61,20240528,182000,7.14,20241115,358500,-45.61,20240528,182000,7.14,20241115,0.41,N,357780,500,38 억,,2619623,N,N,229,N,00,N +20241126,131315,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195200,-2000,5,-1.01,935850700,4779,38.90,195400,197300,195000,256000,138100,197200,195825.63,33.68,0,-1191,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15184,11.65,1.69,12,0.06,16759.00,115654.00,358500,20240528,-45.55,182000,20241115,7.25,358500,-45.55,20240528,182000,7.25,20241115,358500,-45.55,20240528,182000,7.25,20241115,0.41,N,357780,500,38 억,,2619623,N,N,229,N,00,N +20241126,121322,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195400,-1800,5,-0.91,749568800,3825,31.13,195400,197300,195000,256000,138100,197200,195965.70,33.68,0,-973,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15199,11.66,1.69,12,0.05,16759.00,115654.00,358500,20240528,-45.50,182000,20241115,7.36,358500,-45.50,20240528,182000,7.36,20241115,358500,-45.50,20240528,182000,7.36,20241115,0.41,N,357780,500,38 억,,2619623,N,N,229,N,00,N +20241126,111326,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,196100,-1100,5,-0.56,498065400,2538,20.66,195400,197300,195000,256000,138100,197200,196243.26,33.68,0,-690,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15254,11.70,1.70,12,0.03,16759.00,115654.00,358500,20240528,-45.30,182000,20241115,7.75,358500,-45.30,20240528,182000,7.75,20241115,358500,-45.30,20240528,182000,7.75,20241115,0.41,N,357780,500,38 억,,2619623,N,N,229,N,00,N +20241126,101338,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195900,-1300,5,-0.66,355172700,1810,14.73,195400,197300,195000,256000,138100,197200,196228.01,33.68,0,-540,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15238,11.69,1.69,12,0.02,16759.00,115654.00,358500,20240528,-45.36,182000,20241115,7.64,358500,-45.36,20240528,182000,7.64,20241115,358500,-45.36,20240528,182000,7.64,20241115,0.41,N,357780,500,38 억,,2619623,N,N,229,N,00,N +20241126,091324,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,197000,-200,5,-0.10,127262100,650,5.29,195400,197000,195000,256000,138100,197200,195787.85,33.68,0,-91,202000,199600,195500,193100,189000,200800,194300,39,58800,500,145920,100,1,7778566,15324,11.75,1.70,12,0.01,16759.00,115654.00,358500,20240528,-45.05,182000,20241115,8.24,358500,-45.05,20240528,182000,8.24,20241115,358500,-45.05,20240528,182000,8.24,20241115,0.41,N,357780,500,38 억,,2619623,N,N,229,N,00,N 20241125,161249,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,197200,3700,2,1.91,2409554300,12283,74.27,192600,197900,191400,251500,135500,193500,196168.34,33.61,0,-584,197166,195332,193066,191232,188966,196250,192150,39,58000,500,143190,100,1,7778566,15339,11.77,1.71,12,0.16,16759.00,115654.00,358500,20240528,-44.99,182000,20241115,8.35,358500,-44.99,20240528,182000,8.35,20241115,358500,-44.99,20240528,182000,8.35,20241115,0.41,N,357780,500,38 억,,2614624,N,N,229,N,00,N 20241125,151315,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,196800,3300,2,1.71,2006345000,10238,61.91,192600,197900,191400,251500,135500,193500,195970.40,33.61,0,-79,197166,195332,193066,191232,188966,196250,192150,39,58000,500,143190,100,1,7778566,15308,11.74,1.70,12,0.13,16759.00,115654.00,358500,20240528,-45.10,182000,20241115,8.13,358500,-45.10,20240528,182000,8.13,20241115,358500,-45.10,20240528,182000,8.13,20241115,0.41,N,357780,500,38 억,,2614624,N,N,77,N,00,N 20241125,141312,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,197000,3500,2,1.81,1555701100,7945,48.04,192600,197900,191400,251500,135500,193500,195808.82,33.61,0,53,197166,195332,193066,191232,188966,196250,192150,39,58000,500,143190,100,1,7778566,15324,11.75,1.70,12,0.10,16759.00,115654.00,358500,20240528,-45.05,182000,20241115,8.24,358500,-45.05,20240528,182000,8.24,20241115,358500,-45.05,20240528,182000,8.24,20241115,0.41,N,357780,500,38 억,,2614624,N,N,77,N,00,N diff --git a/357880/price/prices-20241101.csv b/357880/price/prices-20241101.csv index e263eb557cdd..b6230668547c 100644 --- a/357880/price/prices-20241101.csv +++ b/357880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,100,2,4.29,30473796165,12212796,354.10,2295,2670,2170,3025,1635,2330,2495.29,2.19,0,-462248,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,521,-2.63,2.87,12,56.95,-923.00,846.00,4088,20240126,-40.56,1293,20241024,87.94,4088,-40.56,20240126,1293,87.94,20241024,6980,-65.19,20240126,1495,62.54,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N +20241126,151319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,150,2,6.44,30024339450,12028969,348.77,2295,2670,2170,3025,1635,2330,2496.00,2.19,0,-449757,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,532,-2.69,2.93,12,56.09,-923.00,846.00,4088,20240126,-39.33,1293,20241024,91.80,4088,-39.33,20240126,1293,91.80,20241024,6980,-64.47,20240126,1495,65.89,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N +20241126,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,150,2,6.44,28895908480,11571690,335.52,2295,2670,2170,3025,1635,2330,2497.12,2.19,0,-455378,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,532,-2.69,2.93,12,53.96,-923.00,846.00,4088,20240126,-39.33,1293,20241024,91.80,4088,-39.33,20240126,1293,91.80,20241024,6980,-64.47,20240126,1495,65.89,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N +20241126,131315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,90,2,3.86,25639370895,10268823,297.74,2295,2670,2170,3025,1635,2330,2496.82,2.19,0,-452575,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,519,-2.62,2.86,12,47.89,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,4088,-40.80,20240126,1293,87.16,20241024,6980,-65.33,20240126,1495,61.87,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N +20241126,121322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,140,2,6.01,24347350290,9740546,282.42,2295,2670,2170,3025,1635,2330,2499.59,2.19,0,-436114,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,530,-2.68,2.92,12,45.42,-923.00,846.00,4088,20240126,-39.58,1293,20241024,91.03,4088,-39.58,20240126,1293,91.03,20241024,6980,-64.61,20240126,1495,65.22,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N +20241126,111327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2595,265,2,11.37,21035283575,8420097,244.14,2295,2670,2170,3025,1635,2330,2498.22,2.19,0,-413779,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,556,-2.81,3.07,12,39.27,-923.00,846.00,4088,20240126,-36.52,1293,20241024,100.70,4088,-36.52,20240126,1293,100.70,20241024,6980,-62.82,20240126,1495,73.58,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N +20241126,101338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,185,2,7.94,16496494510,6606146,191.54,2295,2670,2170,3025,1635,2330,2497.14,2.19,0,-410837,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,539,-2.72,2.97,12,30.81,-923.00,846.00,4088,20240126,-38.48,1293,20241024,94.51,4088,-38.48,20240126,1293,94.51,20241024,6980,-63.97,20240126,1495,68.23,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N +20241126,091324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2235,-95,5,-4.08,1024648270,459227,13.32,2295,2295,2170,3025,1635,2330,2231.24,2.19,0,-89929,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,479,-2.42,2.64,12,2.14,-923.00,846.00,4088,20240126,-45.33,1293,20241024,72.85,4088,-45.33,20240126,1293,72.85,20241024,6980,-67.98,20240126,1495,49.50,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N 20241125,161249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2330,-115,5,-4.70,7866198530,3354039,57.78,2305,2440,2270,3175,1715,2445,2345.01,2.21,0,-6731,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,500,-2.52,2.75,12,15.64,-923.00,846.00,4088,20240126,-43.00,1293,20241024,80.20,4088,-43.00,20240126,1293,80.20,20241024,6980,-66.62,20240126,1495,55.85,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N 20241125,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2325,-120,5,-4.91,7612695745,3245347,55.91,2305,2440,2270,3175,1715,2445,2345.37,2.21,0,6642,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,499,-2.52,2.75,12,15.13,-923.00,846.00,4088,20240126,-43.13,1293,20241024,79.81,4088,-43.13,20240126,1293,79.81,20241024,6980,-66.69,20240126,1495,55.52,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N 20241125,141312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,-135,5,-5.52,7002360775,2981089,51.36,2305,2440,2270,3175,1715,2445,2348.55,2.21,0,-17016,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,495,-2.50,2.73,12,13.90,-923.00,846.00,4088,20240126,-43.49,1293,20241024,78.65,4088,-43.49,20240126,1293,78.65,20241024,6980,-66.91,20240126,1495,54.52,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N diff --git a/358570/price/prices-20241101.csv b/358570/price/prices-20241101.csv index b7286cf87cf6..89e6e317cfcf 100644 --- a/358570/price/prices-20241101.csv +++ b/358570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161305,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10750,30,2,0.28,4449448150,413077,88.51,10950,11120,10520,13930,7510,10720,10771.49,2.50,0,-122885,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4763,-8.41,6.62,12,0.93,-1279.00,1625.00,16340,20241016,-34.21,8510,20240805,26.32,16340,-34.21,20241016,8510,26.32,20240805,27300,-60.62,20240109,8510,26.32,20240805,1.07,N,358570,500,221 억,,1107990,N,N,913,N,00,N +20241126,151319,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10770,50,2,0.47,4343146790,403203,86.39,10950,11120,10520,13930,7510,10720,10771.61,2.50,0,-118154,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4772,-8.42,6.63,12,0.91,-1279.00,1625.00,16340,20241016,-34.09,8510,20240805,26.56,16340,-34.09,20241016,8510,26.56,20240805,27300,-60.55,20240109,8510,26.56,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N +20241126,141322,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10640,-80,5,-0.75,3464261520,321303,68.84,10950,11120,10520,13930,7510,10720,10781.91,2.50,0,-94696,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4714,-8.32,6.55,12,0.73,-1279.00,1625.00,16340,20241016,-34.88,8510,20240805,25.03,16340,-34.88,20241016,8510,25.03,20240805,27300,-61.03,20240109,8510,25.03,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N +20241126,131315,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10620,-100,5,-0.93,3023731430,279742,59.94,10950,11120,10530,13930,7510,10720,10809.00,2.50,0,-94362,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4705,-8.30,6.54,12,0.63,-1279.00,1625.00,16340,20241016,-35.01,8510,20240805,24.79,16340,-35.01,20241016,8510,24.79,20240805,27300,-61.10,20240109,8510,24.79,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N +20241126,121323,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10670,-50,5,-0.47,2639809010,243659,52.21,10950,11120,10530,13930,7510,10720,10834.03,2.50,0,-92912,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4727,-8.34,6.57,12,0.55,-1279.00,1625.00,16340,20241016,-34.70,8510,20240805,25.38,16340,-34.70,20241016,8510,25.38,20240805,27300,-60.92,20240109,8510,25.38,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N +20241126,111327,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10650,-70,5,-0.65,2386418210,219931,47.12,10950,11120,10530,13930,7510,10720,10850.76,2.50,0,-79089,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4718,-8.33,6.55,12,0.50,-1279.00,1625.00,16340,20241016,-34.82,8510,20240805,25.15,16340,-34.82,20241016,8510,25.15,20240805,27300,-60.99,20240109,8510,25.15,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N +20241126,101339,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10770,50,2,0.47,1921483500,176722,37.86,10950,11120,10530,13930,7510,10720,10872.92,2.50,0,-55939,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4772,-8.42,6.63,12,0.40,-1279.00,1625.00,16340,20241016,-34.09,8510,20240805,26.56,16340,-34.09,20241016,8510,26.56,20240805,27300,-60.55,20240109,8510,26.56,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N +20241126,091325,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10730,10,2,0.09,603162100,55972,11.99,10950,10960,10530,13930,7510,10720,10776.14,2.50,0,-32337,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4754,-8.39,6.60,12,0.13,-1279.00,1625.00,16340,20241016,-34.33,8510,20240805,26.09,16340,-34.33,20241016,8510,26.09,20240805,27300,-60.70,20240109,8510,26.09,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N 20241125,161249,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10720,690,2,6.88,4884629520,465199,102.47,10180,10720,10130,13030,7030,10030,10500.06,2.50,0,11650,10716,10372,10186,9842,9656,10280,9750,222,3000,500,7020,10,1,44304799,4749,-8.38,6.60,12,1.05,-1279.00,1625.00,16340,20241016,-34.39,8510,20240805,25.97,16340,-34.39,20241016,8510,25.97,20240805,27300,-60.73,20240109,8510,25.97,20240805,1.09,N,358570,500,221 억,,1105453,N,N,992,N,00,N 20241125,151316,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10690,660,2,6.58,4673460800,445463,98.13,10180,10700,10130,13030,7030,10030,10491.24,2.50,0,20654,10716,10372,10186,9842,9656,10280,9750,222,3000,500,7020,10,1,44304799,4736,-8.36,6.58,12,1.01,-1279.00,1625.00,16340,20241016,-34.58,8510,20240805,25.62,16340,-34.58,20241016,8510,25.62,20240805,27300,-60.84,20240109,8510,25.62,20240805,1.09,N,358570,500,221 억,,1105453,N,N,1934,N,00,N 20241125,141312,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10520,490,2,4.89,3706196160,354269,78.04,10180,10580,10130,13030,7030,10030,10461.53,2.50,0,37039,10716,10372,10186,9842,9656,10280,9750,222,3000,500,7020,10,1,44304799,4661,-8.23,6.47,12,0.80,-1279.00,1625.00,16340,20241016,-35.62,8510,20240805,23.62,16340,-35.62,20241016,8510,23.62,20240805,27300,-61.47,20240109,8510,23.62,20240805,1.09,N,358570,500,221 억,,1105453,N,N,1934,N,00,N diff --git a/359090/price/prices-20241101.csv b/359090/price/prices-20241101.csv index b72fcd9dc7b4..84d2ad7abdfc 100644 --- a/359090/price/prices-20241101.csv +++ b/359090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,0,3,0.00,170304479,147621,76.37,1152,1169,1143,1508,812,1160,1153.69,1.60,0,-5809,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,658,11.37,1.51,12,0.26,102.00,770.00,2395,20240422,-51.57,980,20240805,18.37,2395,-51.57,20240422,980,18.37,20240805,2395,-51.57,20240422,980,18.37,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N +20241126,151320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1161,1,2,0.09,165464255,143440,74.20,1152,1169,1143,1508,812,1160,1153.54,1.60,0,-5943,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,659,11.38,1.51,12,0.25,102.00,770.00,2395,20240422,-51.52,980,20240805,18.47,2395,-51.52,20240422,980,18.47,20240805,2395,-51.52,20240422,980,18.47,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N +20241126,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1158,-2,5,-0.17,152521024,132282,68.43,1152,1169,1143,1508,812,1160,1153.00,1.60,0,-8428,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,657,11.35,1.50,12,0.23,102.00,770.00,2395,20240422,-51.65,980,20240805,18.16,2395,-51.65,20240422,980,18.16,20240805,2395,-51.65,20240422,980,18.16,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N +20241126,131315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1154,-6,5,-0.52,109687578,95008,49.15,1152,1169,1143,1508,812,1160,1154.51,1.60,0,-14985,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,655,11.31,1.50,12,0.17,102.00,770.00,2395,20240422,-51.82,980,20240805,17.76,2395,-51.82,20240422,980,17.76,20240805,2395,-51.82,20240422,980,17.76,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N +20241126,121323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,0,3,0.00,93976691,81432,42.13,1152,1169,1143,1508,812,1160,1154.05,1.60,0,-12944,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,658,11.37,1.51,12,0.14,102.00,770.00,2395,20240422,-51.57,980,20240805,18.37,2395,-51.57,20240422,980,18.37,20240805,2395,-51.57,20240422,980,18.37,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N +20241126,111327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1158,-2,5,-0.17,82230654,71285,36.88,1152,1169,1143,1508,812,1160,1153.55,1.60,0,-14595,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,657,11.35,1.50,12,0.13,102.00,770.00,2395,20240422,-51.65,980,20240805,18.16,2395,-51.65,20240422,980,18.16,20240805,2395,-51.65,20240422,980,18.16,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N +20241126,101339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1159,-1,5,-0.09,67657540,58687,30.36,1152,1169,1143,1508,812,1160,1152.85,1.60,0,-17297,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,657,11.36,1.51,12,0.10,102.00,770.00,2395,20240422,-51.61,980,20240805,18.27,2395,-51.61,20240422,980,18.27,20240805,2395,-51.61,20240422,980,18.27,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N +20241126,091325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1163,3,2,0.26,34283690,29788,15.41,1152,1169,1143,1508,812,1160,1150.92,1.60,0,-19963,1190,1175,1155,1140,1120,1182,1147,57,348,100,760,1,1,56725891,660,11.40,1.51,12,0.05,102.00,770.00,2395,20240422,-51.44,980,20240805,18.67,2395,-51.44,20240422,980,18.67,20240805,2395,-51.44,20240422,980,18.67,20240805,2.52,N,359090,100,56 억,,907796,N,N,0,N,00,N 20241125,161250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,25,2,2.20,221841698,192231,58.32,1135,1170,1135,1475,795,1135,1154.03,1.59,0,9411,1215,1174,1144,1103,1073,1195,1124,57,340,100,740,1,1,56725891,658,11.37,1.51,12,0.34,102.00,770.00,2395,20240422,-51.57,980,20240805,18.37,2395,-51.57,20240422,980,18.37,20240805,2395,-51.57,20240422,980,18.37,20240805,2.51,N,359090,100,56 억,,900637,N,N,0,N,00,N 20241125,151316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1159,24,2,2.11,212179860,183901,55.79,1135,1170,1135,1475,795,1135,1153.77,1.59,0,10357,1215,1174,1144,1103,1073,1195,1124,57,340,100,740,1,1,56725891,657,11.36,1.51,12,0.32,102.00,770.00,2395,20240422,-51.61,980,20240805,18.27,2395,-51.61,20240422,980,18.27,20240805,2395,-51.61,20240422,980,18.27,20240805,2.51,N,359090,100,56 억,,900637,N,N,0,N,00,N 20241125,141312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1156,21,2,1.85,175611119,152214,46.18,1135,1170,1135,1475,795,1135,1153.71,1.59,0,10032,1215,1174,1144,1103,1073,1195,1124,57,340,100,740,1,1,56725891,656,11.33,1.50,12,0.27,102.00,770.00,2395,20240422,-51.73,980,20240805,17.96,2395,-51.73,20240422,980,17.96,20240805,2395,-51.73,20240422,980,17.96,20240805,2.51,N,359090,100,56 억,,900637,N,N,0,N,00,N diff --git a/360070/price/prices-20241101.csv b/360070/price/prices-20241101.csv index a9c6a07086da..ec19511a9526 100644 --- a/360070/price/prices-20241101.csv +++ b/360070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161305,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30900,-850,5,-2.68,633435750,20346,80.98,31450,32150,30450,41250,22250,31750,31133.35,0.00,0,-356,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2496,14.04,1.58,12,0.25,2201.00,19499.00,98600,20240223,-68.66,28500,20241115,8.42,98600,-68.66,20240223,28500,8.42,20241115,98600,-68.66,20240223,28500,8.42,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N +20241126,151320,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30850,-900,5,-2.83,607373000,19501,77.62,31450,32150,30450,41250,22250,31750,31145.74,0.00,0,-569,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2492,14.02,1.58,12,0.24,2201.00,19499.00,98600,20240223,-68.71,28500,20241115,8.25,98600,-68.71,20240223,28500,8.25,20241115,98600,-68.71,20240223,28500,8.25,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N +20241126,141323,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30750,-1000,5,-3.15,559996150,17962,71.49,31450,32150,30450,41250,22250,31750,31176.71,0.00,0,-827,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2484,13.97,1.58,12,0.22,2201.00,19499.00,98600,20240223,-68.81,28500,20241115,7.89,98600,-68.81,20240223,28500,7.89,20241115,98600,-68.81,20240223,28500,7.89,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N +20241126,131316,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30800,-950,5,-2.99,477211350,15261,60.74,31450,32150,30450,41250,22250,31750,31269.99,0.00,0,-1624,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2488,13.99,1.58,12,0.19,2201.00,19499.00,98600,20240223,-68.76,28500,20241115,8.07,98600,-68.76,20240223,28500,8.07,20241115,98600,-68.76,20240223,28500,8.07,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N +20241126,121323,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30750,-1000,5,-3.15,434706900,13882,55.25,31450,32150,30450,41250,22250,31750,31314.43,0.00,0,-1636,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2484,13.97,1.58,12,0.17,2201.00,19499.00,98600,20240223,-68.81,28500,20241115,7.89,98600,-68.81,20240223,28500,7.89,20241115,98600,-68.81,20240223,28500,7.89,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N +20241126,111327,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,31200,-550,5,-1.73,299605450,9501,37.81,31450,32150,31200,41250,22250,31750,31534.10,0.00,0,-1737,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2520,14.18,1.60,12,0.12,2201.00,19499.00,98600,20240223,-68.36,28500,20241115,9.47,98600,-68.36,20240223,28500,9.47,20241115,98600,-68.36,20240223,28500,9.47,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N +20241126,101339,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,31500,-250,5,-0.79,168965550,5337,21.24,31450,32150,31250,41250,22250,31750,31659.27,0.00,0,-446,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2544,14.31,1.62,12,0.07,2201.00,19499.00,98600,20240223,-68.05,28500,20241115,10.53,98600,-68.05,20240223,28500,10.53,20241115,98600,-68.05,20240223,28500,10.53,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N +20241126,091325,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,32050,300,2,0.94,38117850,1203,4.79,31450,32150,31250,41250,22250,31750,31685.66,0.00,0,32,32883,32316,31633,31066,30383,32600,31350,40,9500,500,22860,50,1,8076743,2589,14.56,1.64,12,0.01,2201.00,19499.00,98600,20240223,-67.49,28500,20241115,12.46,98600,-67.49,20240223,28500,12.46,20241115,98600,-67.49,20240223,28500,12.46,20241115,3.16,N,360070,500,40 억,,0,N,N,18,N,00,N 20241125,161250,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,31750,650,2,2.09,795466650,25005,123.69,30950,32200,30950,40400,21800,31100,31812.87,0.00,0,12363,32500,31800,31400,30700,30300,31600,30500,40,9300,500,22390,50,1,8076743,2564,14.43,1.63,12,0.31,2201.00,19499.00,98600,20240223,-67.80,28500,20241115,11.40,98600,-67.80,20240223,28500,11.40,20241115,98600,-67.80,20240223,28500,11.40,20241115,3.19,N,360070,500,40 억,,0,N,N,18,N,00,N 20241125,151317,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,31800,700,2,2.25,757937500,23823,117.84,30950,32200,30950,40400,21800,31100,31815.37,0.00,0,12047,32500,31800,31400,30700,30300,31600,30500,40,9300,500,22390,50,1,8076743,2568,14.45,1.63,12,0.29,2201.00,19499.00,98600,20240223,-67.75,28500,20241115,11.58,98600,-67.75,20240223,28500,11.58,20241115,98600,-67.75,20240223,28500,11.58,20241115,3.19,N,360070,500,40 억,,0,N,N,0,N,00,N 20241125,141313,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,31900,800,2,2.57,695143550,21849,108.08,30950,32200,30950,40400,21800,31100,31815.81,0.00,0,11760,32500,31800,31400,30700,30300,31600,30500,40,9300,500,22390,50,1,8076743,2576,14.49,1.64,12,0.27,2201.00,19499.00,98600,20240223,-67.65,28500,20241115,11.93,98600,-67.65,20240223,28500,11.93,20241115,98600,-67.65,20240223,28500,11.93,20241115,3.19,N,360070,500,40 억,,0,N,N,0,N,00,N diff --git a/360350/price/prices-20241101.csv b/360350/price/prices-20241101.csv index 84ed912902ae..96ed43b12362 100644 --- a/360350/price/prices-20241101.csv +++ b/360350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161306,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7940,550,2,7.44,988555120,127871,201.48,7380,8060,7070,9600,5180,7390,7730.86,4.29,0,16940,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,450,23.56,3.14,12,2.25,337.00,2530.00,46400,20240223,-82.89,6160,20241115,28.90,46400,-82.89,20240223,6160,28.90,20241115,46400,-82.89,20240223,6160,28.90,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N +20241126,151320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7940,550,2,7.44,958871180,124129,195.58,7380,8060,7070,9600,5180,7390,7724.80,4.29,0,16238,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,450,23.56,3.14,12,2.19,337.00,2530.00,46400,20240223,-82.89,6160,20241115,28.90,46400,-82.89,20240223,6160,28.90,20241115,46400,-82.89,20240223,6160,28.90,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N +20241126,141323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7750,360,2,4.87,598728050,78679,123.97,7380,7790,7070,9600,5180,7390,7609.76,4.29,0,9384,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,440,23.00,3.06,12,1.39,337.00,2530.00,46400,20240223,-83.30,6160,20241115,25.81,46400,-83.30,20240223,6160,25.81,20241115,46400,-83.30,20240223,6160,25.81,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N +20241126,131316,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7470,80,2,1.08,451594330,59534,93.80,7380,7710,7070,9600,5180,7390,7585.49,4.29,0,7017,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,424,22.17,2.95,12,1.05,337.00,2530.00,46400,20240223,-83.90,6160,20241115,21.27,46400,-83.90,20240223,6160,21.27,20241115,46400,-83.90,20240223,6160,21.27,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N +20241126,121324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7540,150,2,2.03,437240610,57616,90.78,7380,7710,7070,9600,5180,7390,7588.87,4.29,0,6899,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,428,22.37,2.98,12,1.02,337.00,2530.00,46400,20240223,-83.75,6160,20241115,22.40,46400,-83.75,20240223,6160,22.40,20241115,46400,-83.75,20240223,6160,22.40,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N +20241126,111328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7570,180,2,2.44,413966390,54516,85.90,7380,7710,7070,9600,5180,7390,7593.48,4.29,0,7155,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,429,22.46,2.99,12,0.96,337.00,2530.00,46400,20240223,-83.69,6160,20241115,22.89,46400,-83.69,20240223,6160,22.89,20241115,46400,-83.69,20240223,6160,22.89,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N +20241126,101339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,130,2,1.76,360182650,47430,74.73,7380,7710,7070,9600,5180,7390,7593.98,4.29,0,7087,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,427,22.31,2.97,12,0.84,337.00,2530.00,46400,20240223,-83.79,6160,20241115,22.08,46400,-83.79,20240223,6160,22.08,20241115,46400,-83.79,20240223,6160,22.08,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N +20241126,091325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7450,60,2,0.81,40067150,5493,8.66,7380,7500,7070,9600,5180,7390,7294.22,4.29,0,-427,7950,7670,7360,7080,6770,7810,7220,28,2210,500,4580,10,1,5671970,423,22.11,2.94,12,0.10,337.00,2530.00,46400,20240223,-83.94,6160,20241115,20.94,46400,-83.94,20240223,6160,20.94,20241115,46400,-83.94,20240223,6160,20.94,20241115,2.17,N,360350,500,28 억,,243048,N,N,0,N,00,N 20241125,161250,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7390,230,2,3.21,468065130,63345,50.57,7110,7640,7050,9300,5020,7160,7389.14,4.01,0,15867,7606,7382,7176,6952,6746,7280,6850,28,2140,500,4430,10,1,5671970,419,21.93,2.92,12,1.12,337.00,2530.00,46400,20240223,-84.07,6160,20241115,19.97,46400,-84.07,20240223,6160,19.97,20241115,46400,-84.07,20240223,6160,19.97,20241115,2.20,N,360350,500,28 억,,227213,N,N,0,N,00,N 20241125,151317,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7380,220,2,3.07,463186270,62683,50.04,7110,7640,7050,9300,5020,7160,7389.34,4.01,0,15849,7606,7382,7176,6952,6746,7280,6850,28,2140,500,4430,10,1,5671970,419,21.90,2.92,12,1.11,337.00,2530.00,46400,20240223,-84.09,6160,20241115,19.81,46400,-84.09,20240223,6160,19.81,20241115,46400,-84.09,20240223,6160,19.81,20241115,2.20,N,360350,500,28 억,,227213,N,N,0,N,00,N 20241125,141313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7350,190,2,2.65,423835910,57295,45.74,7110,7640,7050,9300,5020,7160,7397.43,4.01,0,14640,7606,7382,7176,6952,6746,7280,6850,28,2140,500,4430,10,1,5671970,417,21.81,2.91,12,1.01,337.00,2530.00,46400,20240223,-84.16,6160,20241115,19.32,46400,-84.16,20240223,6160,19.32,20241115,46400,-84.16,20240223,6160,19.32,20241115,2.20,N,360350,500,28 억,,227213,N,N,0,N,00,N diff --git a/361390/price/prices-20241101.csv b/361390/price/prices-20241101.csv index 20d6986373b3..bf7aa615f20d 100644 --- a/361390/price/prices-20241101.csv +++ b/361390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16450,-480,5,-2.84,2530083890,154474,104.61,17070,17080,16150,22000,11860,16930,16377.39,9.18,0,14874,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1234,74.43,3.54,12,2.06,221.00,4645.00,25000,20241108,-34.20,11290,20240911,45.70,25000,-34.20,20241108,11290,45.70,20240911,25000,-34.20,20241108,11290,45.70,20240911,3.07,N,361390,500,37 억,,688651,N,N,58,N,00,N +20241126,151320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16390,-540,5,-3.19,2415569510,147508,99.89,17070,17080,16150,22000,11860,16930,16375.68,9.18,0,14312,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1229,74.16,3.53,12,1.97,221.00,4645.00,25000,20241108,-34.44,11290,20240911,45.17,25000,-34.44,20241108,11290,45.17,20240911,25000,-34.44,20241108,11290,45.17,20240911,3.07,N,361390,500,37 억,,688651,N,N,12,N,00,N +20241126,141323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16370,-560,5,-3.31,2193771780,133986,90.74,17070,17080,16150,22000,11860,16930,16372.95,9.18,0,10304,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1228,74.07,3.52,12,1.79,221.00,4645.00,25000,20241108,-34.52,11290,20240911,45.00,25000,-34.52,20241108,11290,45.00,20240911,25000,-34.52,20241108,11290,45.00,20240911,3.07,N,361390,500,37 억,,688651,N,N,12,N,00,N +20241126,131316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16390,-540,5,-3.19,2047491590,125043,84.68,17070,17080,16150,22000,11860,16930,16374.09,9.18,0,7873,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1229,74.16,3.53,12,1.67,221.00,4645.00,25000,20241108,-34.44,11290,20240911,45.17,25000,-34.44,20241108,11290,45.17,20240911,25000,-34.44,20241108,11290,45.17,20240911,3.07,N,361390,500,37 억,,688651,N,N,12,N,00,N +20241126,121324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16220,-710,5,-4.19,1880622520,114820,77.76,17070,17080,16150,22000,11860,16930,16378.65,9.18,0,2774,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1217,73.39,3.49,12,1.53,221.00,4645.00,25000,20241108,-35.12,11290,20240911,43.67,25000,-35.12,20241108,11290,43.67,20240911,25000,-35.12,20241108,11290,43.67,20240911,3.07,N,361390,500,37 억,,688651,N,N,12,N,00,N +20241126,111328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16300,-630,5,-3.72,1492904970,90904,61.56,17070,17080,16200,22000,11860,16930,16422.61,9.18,0,2849,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1223,73.76,3.51,12,1.21,221.00,4645.00,25000,20241108,-34.80,11290,20240911,44.38,25000,-34.80,20241108,11290,44.38,20240911,25000,-34.80,20241108,11290,44.38,20240911,3.07,N,361390,500,37 억,,688651,N,N,12,N,00,N +20241126,101340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16270,-660,5,-3.90,1094416960,66397,44.96,17070,17080,16230,22000,11860,16930,16482.61,9.18,0,-701,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1220,73.62,3.50,12,0.89,221.00,4645.00,25000,20241108,-34.92,11290,20240911,44.11,25000,-34.92,20241108,11290,44.11,20240911,25000,-34.92,20241108,11290,44.11,20240911,3.07,N,361390,500,37 억,,688651,N,N,12,N,00,N +20241126,091326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16660,-270,5,-1.59,365564820,21926,14.85,17070,17080,16250,22000,11860,16930,16672.11,9.18,0,-3599,17623,17276,16943,16596,16263,17110,16430,38,5070,500,12180,10,1,7500789,1250,75.38,3.59,12,0.29,221.00,4645.00,25000,20241108,-33.36,11290,20240911,47.56,25000,-33.36,20241108,11290,47.56,20240911,25000,-33.36,20241108,11290,47.56,20240911,3.07,N,361390,500,37 억,,688651,N,N,12,N,00,N 20241125,161251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16930,-80,5,-0.47,2477056250,146429,88.78,17150,17290,16610,22100,11910,17010,16916.18,9.14,0,2779,17690,17350,16990,16650,16290,17520,16820,38,5090,500,12240,10,1,7500789,1270,76.61,3.64,12,1.95,221.00,4645.00,25000,20241108,-32.28,11290,20240911,49.96,25000,-32.28,20241108,11290,49.96,20240911,25000,-32.28,20241108,11290,49.96,20240911,2.93,N,361390,500,37 억,,685933,N,N,12,N,00,N 20241125,151317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17030,20,2,0.12,2339625980,138325,83.87,17150,17290,16610,22100,11910,17010,16913.72,9.14,0,2460,17690,17350,16990,16650,16290,17520,16820,38,5090,500,12240,10,1,7500789,1277,77.06,3.67,12,1.84,221.00,4645.00,25000,20241108,-31.88,11290,20240911,50.84,25000,-31.88,20241108,11290,50.84,20240911,25000,-31.88,20241108,11290,50.84,20240911,2.93,N,361390,500,37 억,,685933,N,N,0,N,00,N 20241125,141313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16790,-220,5,-1.29,2128678270,125825,76.29,17150,17290,16610,22100,11910,17010,16917.50,9.14,0,-1035,17690,17350,16990,16650,16290,17520,16820,38,5090,500,12240,10,1,7500789,1259,75.97,3.61,12,1.68,221.00,4645.00,25000,20241108,-32.84,11290,20240911,48.72,25000,-32.84,20241108,11290,48.72,20240911,25000,-32.84,20241108,11290,48.72,20240911,2.93,N,361390,500,37 억,,685933,N,N,0,N,00,N diff --git a/361570/price/prices-20241101.csv b/361570/price/prices-20241101.csv index 95142153cb5f..f17f028aca3b 100644 --- a/361570/price/prices-20241101.csv +++ b/361570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161306,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,55,2,2.26,242496825,98735,97.27,2420,2500,2350,3165,1705,2435,2456.04,3.00,0,15744,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,716,-20.24,0.97,12,0.34,-123.00,2576.00,4575,20240220,-45.57,1930,20241111,29.02,4575,-45.57,20240220,1930,29.02,20241111,4575,-45.57,20240220,1930,29.02,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N +20241126,151321,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2480,45,2,1.85,220174970,89744,88.41,2420,2500,2350,3165,1705,2435,2453.37,3.00,0,15568,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,713,-20.16,0.96,12,0.31,-123.00,2576.00,4575,20240220,-45.79,1930,20241111,28.50,4575,-45.79,20240220,1930,28.50,20241111,4575,-45.79,20240220,1930,28.50,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N +20241126,141324,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,55,2,2.26,206997415,84425,83.17,2420,2500,2350,3165,1705,2435,2451.85,3.00,0,15194,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,716,-20.24,0.97,12,0.29,-123.00,2576.00,4575,20240220,-45.57,1930,20241111,29.02,4575,-45.57,20240220,1930,29.02,20241111,4575,-45.57,20240220,1930,29.02,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N +20241126,131317,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,55,2,2.26,161700370,66175,65.19,2420,2500,2350,3165,1705,2435,2443.53,3.00,0,16355,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,716,-20.24,0.97,12,0.23,-123.00,2576.00,4575,20240220,-45.57,1930,20241111,29.02,4575,-45.57,20240220,1930,29.02,20241111,4575,-45.57,20240220,1930,29.02,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N +20241126,121324,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,55,2,2.26,136109825,55907,55.08,2420,2495,2350,3165,1705,2435,2434.58,3.00,0,13398,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,716,-20.24,0.97,12,0.19,-123.00,2576.00,4575,20240220,-45.57,1930,20241111,29.02,4575,-45.57,20240220,1930,29.02,20241111,4575,-45.57,20240220,1930,29.02,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N +20241126,111328,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2440,5,2,0.21,77498780,32166,31.69,2420,2450,2350,3165,1705,2435,2409.34,3.00,0,5492,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,701,-19.84,0.95,12,0.11,-123.00,2576.00,4575,20240220,-46.67,1930,20241111,26.42,4575,-46.67,20240220,1930,26.42,20241111,4575,-46.67,20240220,1930,26.42,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N +20241126,101340,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2410,-25,5,-1.03,60054430,25012,24.64,2420,2440,2350,3165,1705,2435,2401.02,3.00,0,7231,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,693,-19.59,0.94,12,0.09,-123.00,2576.00,4575,20240220,-47.32,1930,20241111,24.87,4575,-47.32,20240220,1930,24.87,20241111,4575,-47.32,20240220,1930,24.87,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N +20241126,091326,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,-55,5,-2.26,35549990,14889,14.67,2420,2435,2350,3165,1705,2435,2387.67,3.00,0,7192,2515,2475,2405,2365,2295,2495,2385,144,730,500,1750,5,1,28743291,684,-19.35,0.92,12,0.05,-123.00,2576.00,4575,20240220,-47.98,1930,20241111,23.32,4575,-47.98,20240220,1930,23.32,20241111,4575,-47.98,20240220,1930,23.32,20241111,2.23,N,361570,500,144 억,,862564,N,N,0,N,00,N 20241125,161251,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2435,80,2,3.40,241182785,100159,113.89,2350,2445,2335,3060,1650,2355,2408.00,2.86,0,41528,2405,2380,2360,2335,2315,2392,2347,144,705,500,1690,5,1,28743291,700,-19.80,0.95,12,0.35,-123.00,2576.00,4575,20240220,-46.78,1930,20241111,26.17,4575,-46.78,20240220,1930,26.17,20241111,4575,-46.78,20240220,1930,26.17,20241111,2.26,N,361570,500,144 억,,821276,N,N,0,N,00,N 20241125,151318,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2435,80,2,3.40,239641200,99525,113.17,2350,2445,2335,3060,1650,2355,2407.85,2.86,0,41463,2405,2380,2360,2335,2315,2392,2347,144,705,500,1690,5,1,28743291,700,-19.80,0.95,12,0.35,-123.00,2576.00,4575,20240220,-46.78,1930,20241111,26.17,4575,-46.78,20240220,1930,26.17,20241111,4575,-46.78,20240220,1930,26.17,20241111,2.26,N,361570,500,144 억,,821276,N,N,0,N,00,N 20241125,141314,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,70,2,2.97,201567075,83883,95.38,2350,2445,2335,3060,1650,2355,2402.96,2.86,0,35118,2405,2380,2360,2335,2315,2392,2347,144,705,500,1690,5,1,28743291,697,-19.72,0.94,12,0.29,-123.00,2576.00,4575,20240220,-46.99,1930,20241111,25.65,4575,-46.99,20240220,1930,25.65,20241111,4575,-46.99,20240220,1930,25.65,20241111,2.26,N,361570,500,144 억,,821276,N,N,0,N,00,N diff --git a/361610/price/prices-20241101.csv b/361610/price/prices-20241101.csv index d8adf0ee8a0b..141ec30c7dc3 100644 --- a/361610/price/prices-20241101.csv +++ b/361610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161307,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27900,-300,5,-1.06,2117428650,75950,40.13,27950,28500,27500,36650,19750,28200,27879.24,7.81,0,-6482,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,19892,24.22,0.82,12,0.11,1152.00,33825.00,88000,20231208,-68.30,24350,20241115,14.58,86500,-67.75,20240105,24350,14.58,20241115,88000,-68.30,20231208,24350,14.58,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1019,N,00,N +20241126,151321,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27850,-350,5,-1.24,2043591200,73304,38.74,27950,28500,27500,36650,19750,28200,27878.30,7.81,0,-5725,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,19856,24.18,0.82,12,0.10,1152.00,33825.00,88000,20231208,-68.35,24350,20241115,14.37,86500,-67.80,20240105,24350,14.37,20241115,88000,-68.35,20231208,24350,14.37,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1259,N,00,N +20241126,141324,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27700,-500,5,-1.77,1865823450,66917,35.36,27950,28500,27500,36650,19750,28200,27882.65,7.81,0,-6132,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,19749,24.05,0.82,12,0.09,1152.00,33825.00,88000,20231208,-68.52,24350,20241115,13.76,86500,-67.98,20240105,24350,13.76,20241115,88000,-68.52,20231208,24350,13.76,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1259,N,00,N +20241126,131317,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27700,-500,5,-1.77,1666042000,59706,31.55,27950,28500,27500,36650,19750,28200,27904.10,7.81,0,-5715,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,19749,24.05,0.82,12,0.08,1152.00,33825.00,88000,20231208,-68.52,24350,20241115,13.76,86500,-67.98,20240105,24350,13.76,20241115,88000,-68.52,20231208,24350,13.76,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1259,N,00,N +20241126,121325,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27700,-500,5,-1.77,1494451350,53511,28.28,27950,28500,27500,36650,19750,28200,27927.93,7.81,0,-4373,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,19749,24.05,0.82,12,0.08,1152.00,33825.00,88000,20231208,-68.52,24350,20241115,13.76,86500,-67.98,20240105,24350,13.76,20241115,88000,-68.52,20231208,24350,13.76,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1259,N,00,N +20241126,111329,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27950,-250,5,-0.89,1311517950,46923,24.80,27950,28500,27500,36650,19750,28200,27950.43,7.81,0,-2925,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,19928,24.26,0.83,12,0.07,1152.00,33825.00,88000,20231208,-68.24,24350,20241115,14.78,86500,-67.69,20240105,24350,14.78,20241115,88000,-68.24,20231208,24350,14.78,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1259,N,00,N +20241126,101340,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,27850,-350,5,-1.24,853844850,30392,16.06,27950,28500,27750,36650,19750,28200,28094.39,7.81,0,-4225,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,19856,24.18,0.82,12,0.04,1152.00,33825.00,88000,20231208,-68.35,24350,20241115,14.37,86500,-67.80,20240105,24350,14.37,20241115,88000,-68.35,20231208,24350,14.37,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1259,N,00,N +20241126,091326,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,28200,0,3,0.00,230389400,8179,4.32,27950,28500,27800,36650,19750,28200,28168.41,7.81,0,-2535,29333,28766,27983,27416,26633,29050,27700,713,8450,1000,20300,50,1,71297592,20106,24.48,0.83,12,0.01,1152.00,33825.00,88000,20231208,-67.95,24350,20241115,15.81,86500,-67.40,20240105,24350,15.81,20241115,88000,-67.95,20231208,24350,15.81,20241115,0.83,N,361610,1000,712 억,,5570241,N,N,1259,N,00,N 20241125,161251,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,28200,1200,2,4.44,5307682150,188800,173.13,27250,28550,27200,35100,18900,27000,28112.63,7.80,0,18206,27900,27450,27150,26700,26400,27300,26550,713,8100,1000,19440,50,1,71297592,20106,24.48,0.83,12,0.26,1152.00,33825.00,88000,20231208,-67.95,24350,20241115,15.81,86500,-67.40,20240105,24350,15.81,20241115,88000,-67.95,20231208,24350,15.81,20241115,0.84,N,361610,1000,712 억,,5561003,N,N,1259,N,00,N 20241125,151318,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,28400,1400,2,5.19,4514325350,160701,147.36,27250,28550,27200,35100,18900,27000,28091.46,7.80,0,23242,27900,27450,27150,26700,26400,27300,26550,713,8100,1000,19440,50,1,71297592,20249,24.65,0.84,12,0.23,1152.00,33825.00,88000,20231208,-67.73,24350,20241115,16.63,86500,-67.17,20240105,24350,16.63,20241115,88000,-67.73,20231208,24350,16.63,20241115,0.84,N,361610,1000,712 억,,5561003,N,N,941,N,00,N 20241125,141314,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,28250,1250,2,4.63,4203630250,149741,137.31,27250,28550,27200,35100,18900,27000,28072.67,7.80,0,20010,27900,27450,27150,26700,26400,27300,26550,713,8100,1000,19440,50,1,71297592,20142,24.52,0.84,12,0.21,1152.00,33825.00,88000,20231208,-67.90,24350,20241115,16.02,86500,-67.34,20240105,24350,16.02,20241115,88000,-67.90,20231208,24350,16.02,20241115,0.84,N,361610,1000,712 억,,5561003,N,N,941,N,00,N diff --git a/361670/price/prices-20241101.csv b/361670/price/prices-20241101.csv index cc1d06d83087..d8d9cde4b167 100644 --- a/361670/price/prices-20241101.csv +++ b/361670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-70,5,-1.35,34559050,6712,65.66,5230,5230,5110,6760,3640,5200,5148.85,0.42,0,1046,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,291,-10.53,1.25,12,0.12,-487.00,4118.00,12970,20240610,-60.45,4000,20240424,28.25,12970,-60.45,20240610,4000,28.25,20240424,12970,-60.45,20240610,4000,28.25,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N +20241126,151321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-50,5,-0.96,33260940,6459,63.18,5230,5230,5110,6760,3640,5200,5149.55,0.42,0,1165,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,292,-10.57,1.25,12,0.11,-487.00,4118.00,12970,20240610,-60.29,4000,20240424,28.75,12970,-60.29,20240610,4000,28.75,20240424,12970,-60.29,20240610,4000,28.75,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N +20241126,141324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-40,5,-0.77,27716620,5382,52.65,5230,5230,5110,6760,3640,5200,5149.87,0.42,0,1819,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,292,-10.60,1.25,12,0.09,-487.00,4118.00,12970,20240610,-60.22,4000,20240424,29.00,12970,-60.22,20240610,4000,29.00,20240424,12970,-60.22,20240610,4000,29.00,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N +20241126,131317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-40,5,-0.77,23727820,4612,45.11,5230,5230,5110,6760,3640,5200,5144.80,0.42,0,1803,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,292,-10.60,1.25,12,0.08,-487.00,4118.00,12970,20240610,-60.22,4000,20240424,29.00,12970,-60.22,20240610,4000,29.00,20240424,12970,-60.22,20240610,4000,29.00,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N +20241126,121325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-50,5,-0.96,22898570,4451,43.54,5230,5230,5110,6760,3640,5200,5144.59,0.42,0,1813,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,292,-10.57,1.25,12,0.08,-487.00,4118.00,12970,20240610,-60.29,4000,20240424,28.75,12970,-60.29,20240610,4000,28.75,20240424,12970,-60.29,20240610,4000,28.75,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N +20241126,111329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-70,5,-1.35,20889460,4060,39.71,5230,5230,5110,6760,3640,5200,5145.19,0.42,0,1848,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,291,-10.53,1.25,12,0.07,-487.00,4118.00,12970,20240610,-60.45,4000,20240424,28.25,12970,-60.45,20240610,4000,28.25,20240424,12970,-60.45,20240610,4000,28.25,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N +20241126,101341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-50,5,-0.96,20137850,3914,38.29,5230,5230,5110,6760,3640,5200,5145.08,0.42,0,1757,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,292,-10.57,1.25,12,0.07,-487.00,4118.00,12970,20240610,-60.29,4000,20240424,28.75,12970,-60.29,20240610,4000,28.75,20240424,12970,-60.29,20240610,4000,28.75,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N +20241126,091327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-10,5,-0.19,927120,178,1.74,5230,5230,5120,6760,3640,5200,5208.54,0.42,0,-135,5336,5267,5131,5062,4926,5302,5097,28,1560,500,3220,10,1,5667658,294,-10.66,1.26,12,0.00,-487.00,4118.00,12970,20240610,-59.98,4000,20240424,29.75,12970,-59.98,20240610,4000,29.75,20240424,12970,-59.98,20240610,4000,29.75,20240424,0.00,N,361670,500,28 억,,23541,N,N,0,N,00,N 20241125,161251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,240,2,4.84,52034625,10223,54.77,5200,5200,4995,6440,3475,4960,5089.96,0.36,0,3162,5220,5090,4950,4820,4680,5020,4750,28,1480,500,3070,10,1,5667658,295,-10.68,1.26,12,0.18,-487.00,4118.00,12970,20240610,-59.91,4000,20240424,30.00,12970,-59.91,20240610,4000,30.00,20240424,12970,-59.91,20240610,4000,30.00,20240424,0.00,N,361670,500,28 억,,20379,N,N,0,N,00,N 20241125,151318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,200,2,4.03,49190125,9675,51.83,5200,5200,4995,6440,3475,4960,5084.25,0.36,0,3049,5220,5090,4950,4820,4680,5020,4750,28,1480,500,3070,10,1,5667658,292,-10.60,1.25,12,0.17,-487.00,4118.00,12970,20240610,-60.22,4000,20240424,29.00,12970,-60.22,20240610,4000,29.00,20240424,12970,-60.22,20240610,4000,29.00,20240424,0.00,N,361670,500,28 억,,20379,N,N,0,N,00,N 20241125,141314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,160,2,3.23,40453705,7970,42.70,5200,5200,4995,6440,3475,4960,5075.75,0.36,0,2189,5220,5090,4950,4820,4680,5020,4750,28,1480,500,3070,10,1,5667658,290,-10.51,1.24,12,0.14,-487.00,4118.00,12970,20240610,-60.52,4000,20240424,28.00,12970,-60.52,20240610,4000,28.00,20240424,12970,-60.52,20240610,4000,28.00,20240424,0.00,N,361670,500,28 억,,20379,N,N,0,N,00,N diff --git a/362320/price/prices-20241101.csv b/362320/price/prices-20241101.csv index 08ebf173fd33..6a2265ca298c 100644 --- a/362320/price/prices-20241101.csv +++ b/362320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5380,110,2,2.09,589292620,109976,107.73,5300,5410,5290,6850,3690,5270,5358.37,0.00,0,-6055,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1106,-47.19,1.70,12,0.54,-114.00,3164.00,13790,20240624,-60.99,4890,20241115,10.02,13790,-60.99,20240624,4890,10.02,20241115,13790,-60.99,20240624,4890,10.02,20241115,5.10,N,362320,500,102 억,,0,N,N,5,N,00,N +20241126,151322,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5410,140,2,2.66,575597770,107434,105.24,5300,5410,5290,6850,3690,5270,5357.69,0.00,0,-5749,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1112,-47.46,1.71,12,0.52,-114.00,3164.00,13790,20240624,-60.77,4890,20241115,10.63,13790,-60.77,20240624,4890,10.63,20241115,13790,-60.77,20240624,4890,10.63,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N +20241126,141325,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5360,90,2,1.71,510278410,95293,93.35,5300,5400,5290,6850,3690,5270,5354.84,0.00,0,-6628,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1102,-47.02,1.69,12,0.46,-114.00,3164.00,13790,20240624,-61.13,4890,20241115,9.61,13790,-61.13,20240624,4890,9.61,20241115,13790,-61.13,20240624,4890,9.61,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N +20241126,131318,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5300,30,2,0.57,370242370,69259,67.85,5300,5400,5290,6850,3690,5270,5345.77,0.00,0,-3234,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1089,-46.49,1.68,12,0.34,-114.00,3164.00,13790,20240624,-61.57,4890,20241115,8.38,13790,-61.57,20240624,4890,8.38,20241115,13790,-61.57,20240624,4890,8.38,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N +20241126,121325,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,50,2,0.95,345975470,64683,63.36,5300,5400,5290,6850,3690,5270,5348.79,0.00,0,-2400,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1093,-46.67,1.68,12,0.31,-114.00,3164.00,13790,20240624,-61.42,4890,20241115,8.79,13790,-61.42,20240624,4890,8.79,20241115,13790,-61.42,20240624,4890,8.79,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N +20241126,111330,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5340,70,2,1.33,306181490,57192,56.02,5300,5400,5300,6850,3690,5270,5353.57,0.00,0,-2951,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1097,-46.84,1.69,12,0.28,-114.00,3164.00,13790,20240624,-61.28,4890,20241115,9.20,13790,-61.28,20240624,4890,9.20,20241115,13790,-61.28,20240624,4890,9.20,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N +20241126,101341,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5340,70,2,1.33,262242890,48961,47.96,5300,5400,5300,6850,3690,5270,5356.16,0.00,0,-3914,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1097,-46.84,1.69,12,0.24,-114.00,3164.00,13790,20240624,-61.28,4890,20241115,9.20,13790,-61.28,20240624,4890,9.20,20241115,13790,-61.28,20240624,4890,9.20,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N +20241126,091327,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5360,90,2,1.71,30791300,5758,5.64,5300,5380,5300,6850,3690,5270,5347.57,0.00,0,1293,5496,5382,5286,5172,5076,5440,5230,103,1580,500,3790,10,1,20551290,1102,-47.02,1.69,12,0.03,-114.00,3164.00,13790,20240624,-61.13,4890,20241115,9.61,13790,-61.13,20240624,4890,9.61,20241115,13790,-61.13,20240624,4890,9.61,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N 20241125,161252,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,80,2,1.54,535850080,100875,123.34,5250,5400,5190,6740,3640,5190,5312.03,0.00,0,16167,5330,5260,5190,5120,5050,5295,5155,103,1550,500,3730,10,1,20551290,1083,-46.23,1.67,12,0.49,-114.00,3164.00,13790,20240624,-61.78,4890,20241115,7.77,13790,-61.78,20240624,4890,7.77,20241115,13790,-61.78,20240624,4890,7.77,20241115,5.10,N,362320,500,102 억,,0,N,N,4,N,00,N 20241125,151318,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5330,140,2,2.70,504966540,95024,116.19,5250,5400,5190,6740,3640,5190,5314.09,0.00,0,12960,5330,5260,5190,5120,5050,5295,5155,103,1550,500,3730,10,1,20551290,1095,-46.75,1.68,12,0.46,-114.00,3164.00,13790,20240624,-61.35,4890,20241115,9.00,13790,-61.35,20240624,4890,9.00,20241115,13790,-61.35,20240624,4890,9.00,20241115,5.10,N,362320,500,102 억,,0,N,N,17,N,00,N 20241125,141315,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5360,170,2,3.28,446615290,84077,102.80,5250,5400,5190,6740,3640,5190,5311.98,0.00,0,11411,5330,5260,5190,5120,5050,5295,5155,103,1550,500,3730,10,1,20551290,1102,-47.02,1.69,12,0.41,-114.00,3164.00,13790,20240624,-61.13,4890,20241115,9.61,13790,-61.13,20240624,4890,9.61,20241115,13790,-61.13,20240624,4890,9.61,20241115,5.10,N,362320,500,102 억,,0,N,N,17,N,00,N diff --git a/362990/price/prices-20241101.csv b/362990/price/prices-20241101.csv index d027d4daf2f8..9a596576c369 100644 --- a/362990/price/prices-20241101.csv +++ b/362990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1797,-11,5,-0.61,52991975,29427,69.64,1819,1829,1784,2350,1266,1808,1800.79,0.66,0,-13043,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,302,7.40,1.30,12,0.18,243.00,1379.00,8240,20240126,-78.19,1580,20240805,13.73,8240,-78.19,20240126,1580,13.73,20240805,8240,-78.19,20240126,1580,13.73,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N +20241126,151322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1805,-3,5,-0.17,50126821,27833,65.87,1819,1829,1784,2350,1266,1808,1800.99,0.66,0,-11616,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,303,7.43,1.31,12,0.17,243.00,1379.00,8240,20240126,-78.09,1580,20240805,14.24,8240,-78.09,20240126,1580,14.24,20240805,8240,-78.09,20240126,1580,14.24,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N +20241126,141325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1785,-23,5,-1.27,47604462,26428,62.54,1819,1829,1784,2350,1266,1808,1801.29,0.66,0,-11526,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,300,7.35,1.29,12,0.16,243.00,1379.00,8240,20240126,-78.34,1580,20240805,12.97,8240,-78.34,20240126,1580,12.97,20240805,8240,-78.34,20240126,1580,12.97,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N +20241126,131318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1808,0,3,0.00,27606000,15264,36.12,1819,1829,1795,2350,1266,1808,1808.57,0.66,0,-4576,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,304,7.44,1.31,12,0.09,243.00,1379.00,8240,20240126,-78.06,1580,20240805,14.43,8240,-78.06,20240126,1580,14.43,20240805,8240,-78.06,20240126,1580,14.43,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N +20241126,121326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1806,-2,5,-0.11,22520150,12443,29.45,1819,1829,1795,2350,1266,1808,1809.86,0.66,0,-1862,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,303,7.43,1.31,12,0.07,243.00,1379.00,8240,20240126,-78.08,1580,20240805,14.30,8240,-78.08,20240126,1580,14.30,20240805,8240,-78.08,20240126,1580,14.30,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N +20241126,111330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,2,2,0.11,17309455,9561,22.63,1819,1829,1795,2350,1266,1808,1810.42,0.66,0,-831,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,304,7.45,1.31,12,0.06,243.00,1379.00,8240,20240126,-78.03,1580,20240805,14.56,8240,-78.03,20240126,1580,14.56,20240805,8240,-78.03,20240126,1580,14.56,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N +20241126,101341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1824,16,2,0.88,8649284,4784,11.32,1819,1829,1795,2350,1266,1808,1807.96,0.66,0,-1700,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,306,7.51,1.32,12,0.03,243.00,1379.00,8240,20240126,-77.86,1580,20240805,15.44,8240,-77.86,20240126,1580,15.44,20240805,8240,-77.86,20240126,1580,15.44,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N +20241126,091327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1807,-1,5,-0.06,4273560,2364,5.59,1819,1819,1807,2350,1266,1808,1807.77,0.66,0,-1644,1884,1846,1815,1777,1746,1830,1761,17,542,100,1080,1,1,16800574,304,7.44,1.31,12,0.01,243.00,1379.00,8240,20240126,-78.07,1580,20240805,14.37,8240,-78.07,20240126,1580,14.37,20240805,8240,-78.07,20240126,1580,14.37,20240805,1.82,N,362990,100,16 억,,111298,N,N,0,N,00,N 20241125,161252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1808,-1,5,-0.06,76977294,42257,89.41,1809,1853,1784,2350,1267,1809,1821.65,0.60,0,10790,1887,1848,1811,1772,1735,1829,1753,17,541,100,1080,1,1,16800574,304,7.44,1.31,12,0.25,243.00,1379.00,8240,20240126,-78.06,1580,20240805,14.43,8240,-78.06,20240126,1580,14.43,20240805,8240,-78.06,20240126,1580,14.43,20240805,1.81,N,362990,100,16 억,,100508,N,N,0,N,00,N 20241125,151319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1812,3,2,0.17,75444341,41409,87.62,1809,1853,1784,2350,1267,1809,1821.93,0.60,0,11184,1887,1848,1811,1772,1735,1829,1753,17,541,100,1080,1,1,16800574,304,7.46,1.31,12,0.25,243.00,1379.00,8240,20240126,-78.01,1580,20240805,14.68,8240,-78.01,20240126,1580,14.68,20240805,8240,-78.01,20240126,1580,14.68,20240805,1.81,N,362990,100,16 억,,100508,N,N,0,N,00,N 20241125,141315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1809,0,3,0.00,65851562,36106,76.40,1809,1853,1784,2350,1267,1809,1823.84,0.60,0,12334,1887,1848,1811,1772,1735,1829,1753,17,541,100,1080,1,1,16800574,304,7.44,1.31,12,0.21,243.00,1379.00,8240,20240126,-78.05,1580,20240805,14.49,8240,-78.05,20240126,1580,14.49,20240805,8240,-78.05,20240126,1580,14.49,20240805,1.81,N,362990,100,16 억,,100508,N,N,0,N,00,N diff --git a/363250/price/prices-20241101.csv b/363250/price/prices-20241101.csv index 11590819d426..c1ddbcb32805 100644 --- a/363250/price/prices-20241101.csv +++ b/363250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10270,270,2,2.70,304303980,30331,134.43,9900,10280,9810,13000,7000,10000,10032.77,1.10,0,14978,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,720,-9.02,2.61,12,0.43,-1139.00,3931.00,12800,20240822,-19.77,5390,20240307,90.54,12800,-19.77,20240822,5390,90.54,20240307,12800,-19.77,20240822,5390,90.54,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N +20241126,151322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10220,220,2,2.20,302301920,30136,133.57,9900,10280,9810,13000,7000,10000,10031.26,1.10,0,15068,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,716,-8.97,2.60,12,0.43,-1139.00,3931.00,12800,20240822,-20.16,5390,20240307,89.61,12800,-20.16,20240822,5390,89.61,20240307,12800,-20.16,20240822,5390,89.61,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N +20241126,141325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10100,100,2,1.00,195374850,19619,86.96,9900,10100,9810,13000,7000,10000,9958.45,1.10,0,5990,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,708,-8.87,2.57,12,0.28,-1139.00,3931.00,12800,20240822,-21.09,5390,20240307,87.38,12800,-21.09,20240822,5390,87.38,20240307,12800,-21.09,20240822,5390,87.38,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N +20241126,131318,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,-20,5,-0.20,144948180,14575,64.60,9900,10080,9810,13000,7000,10000,9944.99,1.10,0,4013,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,699,-8.76,2.54,12,0.21,-1139.00,3931.00,12800,20240822,-22.03,5390,20240307,85.16,12800,-22.03,20240822,5390,85.16,20240307,12800,-22.03,20240822,5390,85.16,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N +20241126,121326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10020,20,2,0.20,127312670,12809,56.77,9900,10080,9810,13000,7000,10000,9939.31,1.10,0,3943,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,702,-8.80,2.55,12,0.18,-1139.00,3931.00,12800,20240822,-21.72,5390,20240307,85.90,12800,-21.72,20240822,5390,85.90,20240307,12800,-21.72,20240822,5390,85.90,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N +20241126,111330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10010,10,2,0.10,98913130,9979,44.23,9900,10040,9810,13000,7000,10000,9912.13,1.10,0,3385,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,701,-8.79,2.55,12,0.14,-1139.00,3931.00,12800,20240822,-21.80,5390,20240307,85.71,12800,-21.80,20240822,5390,85.71,20240307,12800,-21.80,20240822,5390,85.71,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N +20241126,101342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,0,3,0.00,77776370,7857,34.82,9900,10040,9810,13000,7000,10000,9898.99,1.10,0,2809,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,701,-8.78,2.54,12,0.11,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N +20241126,091328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9940,-60,5,-0.60,37719990,3821,16.94,9900,9980,9810,13000,7000,10000,9871.76,1.10,0,223,10313,10156,9933,9776,9553,10045,9665,35,3000,500,6800,10,1,7006491,696,-8.73,2.53,12,0.05,-1139.00,3931.00,12800,20240822,-22.34,5390,20240307,84.42,12800,-22.34,20240822,5390,84.42,20240307,12800,-22.34,20240822,5390,84.42,20240307,4.76,N,363250,500,35 억,,77322,N,N,0,N,00,N 20241125,161252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,30,2,0.30,223482990,22562,45.79,10050,10090,9710,12960,6980,9970,9905.28,1.20,0,-7041,10376,10172,9946,9742,9516,10060,9630,35,2990,500,6770,10,1,7006491,701,-8.78,2.54,12,0.32,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.79,N,363250,500,35 억,,84363,N,N,0,N,00,N 20241125,151319,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,10,2,0.10,217002950,21914,44.48,10050,10090,9710,12960,6980,9970,9902.48,1.20,0,-7007,10376,10172,9946,9742,9516,10060,9630,35,2990,500,6770,10,1,7006491,699,-8.76,2.54,12,0.31,-1139.00,3931.00,12800,20240822,-22.03,5390,20240307,85.16,12800,-22.03,20240822,5390,85.16,20240307,12800,-22.03,20240822,5390,85.16,20240307,4.79,N,363250,500,35 억,,84363,N,N,0,N,00,N 20241125,141315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,10,2,0.10,146390170,14867,30.18,10050,10090,9710,12960,6980,9970,9846.65,1.20,0,-3238,10376,10172,9946,9742,9516,10060,9630,35,2990,500,6770,10,1,7006491,699,-8.76,2.54,12,0.21,-1139.00,3931.00,12800,20240822,-22.03,5390,20240307,85.16,12800,-22.03,20240822,5390,85.16,20240307,12800,-22.03,20240822,5390,85.16,20240307,4.79,N,363250,500,35 억,,84363,N,N,0,N,00,N diff --git a/363260/price/prices-20241101.csv b/363260/price/prices-20241101.csv index 670bbb49a5bf..c289e87232a3 100644 --- a/363260/price/prices-20241101.csv +++ b/363260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1819,-79,5,-4.16,1847828664,1005137,25.39,1880,1893,1812,2465,1329,1898,1838.47,0.79,0,-14880,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,585,-64.96,1.47,12,3.13,-28.00,1239.00,4015,20240423,-54.69,1476,20241115,23.24,4015,-54.69,20240423,1476,23.24,20241115,3200,-43.16,20240529,439,314.35,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N +20241126,151323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,-73,5,-3.85,1772315413,963659,24.34,1880,1893,1812,2465,1329,1898,1839.10,0.79,0,-15065,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,587,-65.18,1.47,12,3.00,-28.00,1239.00,4015,20240423,-54.55,1476,20241115,23.64,4015,-54.55,20240423,1476,23.64,20241115,3200,-42.97,20240529,439,315.72,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N +20241126,141326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1823,-75,5,-3.95,1678056644,911902,23.03,1880,1893,1812,2465,1329,1898,1840.11,0.79,0,-9803,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,586,-65.11,1.47,12,2.84,-28.00,1239.00,4015,20240423,-54.60,1476,20241115,23.51,4015,-54.60,20240423,1476,23.51,20241115,3200,-43.03,20240529,439,315.26,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N +20241126,131319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,-73,5,-3.85,1517569102,823631,20.80,1880,1893,1820,2465,1329,1898,1842.47,0.79,0,1539,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,587,-65.18,1.47,12,2.56,-28.00,1239.00,4015,20240423,-54.55,1476,20241115,23.64,4015,-54.55,20240423,1476,23.64,20241115,3200,-42.97,20240529,439,315.72,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N +20241126,121326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,-68,5,-3.58,1381084116,748957,18.92,1880,1893,1820,2465,1329,1898,1843.94,0.79,0,15711,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,589,-65.36,1.48,12,2.33,-28.00,1239.00,4015,20240423,-54.42,1476,20241115,23.98,4015,-54.42,20240423,1476,23.98,20241115,3200,-42.81,20240529,439,316.86,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N +20241126,111331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,-53,5,-2.79,1165221118,631541,15.95,1880,1893,1820,2465,1329,1898,1844.97,0.79,0,71618,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,593,-65.89,1.49,12,1.96,-28.00,1239.00,4015,20240423,-54.05,1476,20241115,25.00,4015,-54.05,20240423,1476,25.00,20241115,3200,-42.34,20240529,439,320.27,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N +20241126,101342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1836,-62,5,-3.27,1015059305,549977,13.89,1880,1893,1820,2465,1329,1898,1845.55,0.79,0,60595,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,591,-65.57,1.48,12,1.71,-28.00,1239.00,4015,20240423,-54.27,1476,20241115,24.39,4015,-54.27,20240423,1476,24.39,20241115,3200,-42.62,20240529,439,318.22,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N +20241126,091328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1855,-43,5,-2.27,577824486,311739,7.87,1880,1893,1830,2465,1329,1898,1853.42,0.79,0,88279,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,597,-66.25,1.50,12,0.97,-28.00,1239.00,4015,20240423,-53.80,1476,20241115,25.68,4015,-53.80,20240423,1476,25.68,20241115,3200,-42.03,20240529,439,322.55,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N 20241125,161253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1898,-7,5,-0.37,7751403670,3931503,24.89,1944,2050,1897,2475,1334,1905,1971.83,1.23,0,-203998,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,610,-67.79,1.53,12,12.22,-28.00,1239.00,4015,20240423,-52.73,1476,20241115,28.59,4015,-52.73,20240423,1476,28.59,20241115,3200,-40.69,20240529,439,332.35,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N 20241125,151319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-5,5,-0.26,7645033084,3875484,24.54,1944,2050,1898,2475,1334,1905,1972.76,1.23,0,-205880,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,611,-67.86,1.53,12,12.05,-28.00,1239.00,4015,20240423,-52.68,1476,20241115,28.73,4015,-52.68,20240423,1476,28.73,20241115,3200,-40.62,20240529,439,332.80,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N 20241125,141315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1928,23,2,1.21,7322746499,3706631,23.47,1944,2050,1907,2475,1334,1905,1975.68,1.23,0,-225506,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,620,-68.86,1.56,12,11.52,-28.00,1239.00,4015,20240423,-51.98,1476,20241115,30.62,4015,-51.98,20240423,1476,30.62,20241115,3200,-39.75,20240529,439,339.18,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N diff --git a/363280/price/prices-20241101.csv b/363280/price/prices-20241101.csv index 4527c88523c4..a308ec7bc727 100644 --- a/363280/price/prices-20241101.csv +++ b/363280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161308,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2995,70,2,2.39,162242670,54133,399.48,2955,3050,2925,3800,2050,2925,2997.11,1.21,0,159,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1510,-0.26,0.15,12,0.11,-11436.00,19603.00,7620,20231208,-60.70,2720,20241115,10.11,5490,-45.45,20240111,2720,10.11,20241115,7620,-60.70,20231208,2720,10.11,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N +20241126,151323,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3000,75,2,2.56,158289505,52813,389.74,2955,3050,2925,3800,2050,2925,2997.17,1.21,0,61,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1513,-0.26,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-60.63,2720,20241115,10.29,5490,-45.36,20240111,2720,10.29,20241115,7620,-60.63,20231208,2720,10.29,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N +20241126,141326,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2975,50,2,1.71,152979520,51036,376.62,2955,3050,2925,3800,2050,2925,2997.48,1.21,0,-919,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1500,-0.26,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-60.96,2720,20241115,9.38,5490,-45.81,20240111,2720,9.38,20241115,7620,-60.96,20231208,2720,9.38,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N +20241126,131319,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2985,60,2,2.05,145608570,48578,358.48,2955,3050,2925,3800,2050,2925,2997.42,1.21,0,400,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1505,-0.26,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-60.83,2720,20241115,9.74,5490,-45.63,20240111,2720,9.74,20241115,7620,-60.83,20231208,2720,9.74,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N +20241126,121326,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2995,70,2,2.39,134630525,44917,331.47,2955,3050,2925,3800,2050,2925,2997.32,1.21,0,1743,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1510,-0.26,0.15,12,0.09,-11436.00,19603.00,7620,20231208,-60.70,2720,20241115,10.11,5490,-45.45,20240111,2720,10.11,20241115,7620,-60.70,20231208,2720,10.11,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N +20241126,111331,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3045,120,2,4.10,120109960,40083,295.79,2955,3050,2925,3800,2050,2925,2996.53,1.21,0,298,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1536,-0.27,0.16,12,0.08,-11436.00,19603.00,7620,20231208,-60.04,2720,20241115,11.95,5490,-44.54,20240111,2720,11.95,20241115,7620,-60.04,20231208,2720,11.95,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N +20241126,101342,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3015,90,2,3.08,54820435,18431,136.01,2955,3030,2925,3800,2050,2925,2974.36,1.21,0,-3409,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1520,-0.26,0.15,12,0.04,-11436.00,19603.00,7620,20231208,-60.43,2720,20241115,10.85,5490,-45.08,20240111,2720,10.85,20241115,7620,-60.43,20231208,2720,10.85,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N +20241126,091328,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2940,15,2,0.51,1085460,370,2.73,2955,2955,2930,3800,2050,2925,2933.68,1.21,0,-6,2988,2956,2938,2906,2888,2947,2897,252,875,500,1750,5,1,50429268,1483,-0.26,0.15,12,0.00,-11436.00,19603.00,7620,20231208,-61.42,2720,20241115,8.09,5490,-46.45,20240111,2720,8.09,20241115,7620,-61.42,20231208,2720,8.09,20241115,0.00,N,363280,500,252 억,,609868,N,N,0,N,00,N 20241125,161253,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2925,-20,5,-0.68,37956385,12944,31.81,2970,2970,2920,3825,2065,2945,2932.35,1.21,0,-1346,3018,2981,2938,2901,2858,3000,2920,252,880,500,1760,5,1,50429268,1475,-0.26,0.15,12,0.03,-11436.00,19603.00,7620,20231208,-61.61,2720,20241115,7.54,5490,-46.72,20240111,2720,7.54,20241115,7620,-61.61,20231208,2720,7.54,20241115,0.00,N,363280,500,252 억,,611214,N,N,0,N,00,N 20241125,151320,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2935,-10,5,-0.34,30786345,10493,25.78,2970,2970,2920,3825,2065,2945,2933.99,1.21,0,-1210,3018,2981,2938,2901,2858,3000,2920,252,880,500,1760,5,1,50429268,1480,-0.26,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-61.48,2720,20241115,7.90,5490,-46.54,20240111,2720,7.90,20241115,7620,-61.48,20231208,2720,7.90,20241115,0.00,N,363280,500,252 억,,611214,N,N,0,N,00,N 20241125,141316,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2940,-5,5,-0.17,26643120,9078,22.31,2970,2970,2920,3825,2065,2945,2934.91,1.21,0,-1292,3018,2981,2938,2901,2858,3000,2920,252,880,500,1760,5,1,50429268,1483,-0.26,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-61.42,2720,20241115,8.09,5490,-46.45,20240111,2720,8.09,20241115,7620,-61.42,20231208,2720,8.09,20241115,0.00,N,363280,500,252 억,,611214,N,N,0,N,00,N diff --git a/365270/price/prices-20241101.csv b/365270/price/prices-20241101.csv index fd215dcc8c31..d5885aafa82a 100644 --- a/365270/price/prices-20241101.csv +++ b/365270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,-140,5,-2.33,439273160,74641,137.72,6050,6050,5830,7800,4200,6000,5885.15,0.58,0,8392,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,813,-7.01,1.94,12,0.54,-836.00,3021.00,21350,20240408,-72.55,4900,20240805,19.59,21350,-72.55,20240408,4900,19.59,20240805,21350,-72.55,20240408,4900,19.59,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N +20241126,151323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,-110,5,-1.83,421517930,71615,132.14,6050,6050,5830,7800,4200,6000,5885.89,0.58,0,7981,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,817,-7.05,1.95,12,0.52,-836.00,3021.00,21350,20240408,-72.41,4900,20240805,20.20,21350,-72.41,20240408,4900,20.20,20240805,21350,-72.41,20240408,4900,20.20,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N +20241126,141326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,-110,5,-1.83,301198190,51099,94.28,6050,6050,5830,7800,4200,6000,5894.40,0.58,0,691,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,817,-7.05,1.95,12,0.37,-836.00,3021.00,21350,20240408,-72.41,4900,20240805,20.20,21350,-72.41,20240408,4900,20.20,20240805,21350,-72.41,20240408,4900,20.20,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N +20241126,131319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,-80,5,-1.33,272565770,46244,85.32,6050,6050,5830,7800,4200,6000,5894.08,0.58,0,641,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,821,-7.08,1.96,12,0.33,-836.00,3021.00,21350,20240408,-72.27,4900,20240805,20.82,21350,-72.27,20240408,4900,20.82,20240805,21350,-72.27,20240408,4900,20.82,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N +20241126,121327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,-80,5,-1.33,223724600,38048,70.20,6050,6050,5830,7800,4200,6000,5880.06,0.58,0,6377,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,821,-7.08,1.96,12,0.27,-836.00,3021.00,21350,20240408,-72.27,4900,20240805,20.82,21350,-72.27,20240408,4900,20.82,20240805,21350,-72.27,20240408,4900,20.82,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N +20241126,111331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5910,-90,5,-1.50,217834630,37051,68.36,6050,6050,5830,7800,4200,6000,5879.32,0.58,0,6385,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,820,-7.07,1.96,12,0.27,-836.00,3021.00,21350,20240408,-72.32,4900,20240805,20.61,21350,-72.32,20240408,4900,20.61,20240805,21350,-72.32,20240408,4900,20.61,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N +20241126,101343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,-140,5,-2.33,165342110,28116,51.88,6050,6050,5830,7800,4200,6000,5880.71,0.58,0,3085,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,813,-7.01,1.94,12,0.20,-836.00,3021.00,21350,20240408,-72.55,4900,20240805,19.59,21350,-72.55,20240408,4900,19.59,20240805,21350,-72.55,20240408,4900,19.59,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N +20241126,091329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,-40,5,-0.67,24600430,4143,7.64,6050,6050,5910,7800,4200,6000,5937.83,0.58,0,-745,6220,6110,6030,5920,5840,6070,5880,69,1800,500,4200,10,1,13873968,827,-7.13,1.97,12,0.03,-836.00,3021.00,21350,20240408,-72.08,4900,20240805,21.63,21350,-72.08,20240408,4900,21.63,20240805,21350,-72.08,20240408,4900,21.63,20240805,0.08,N,365270,500,69 억,,80405,N,N,0,N,00,N 20241125,161253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-80,5,-1.32,324835590,54148,113.47,6080,6140,5950,7900,4260,6080,5998.86,0.58,0,259,6320,6200,6090,5970,5860,6260,6030,69,1820,500,4250,10,1,13873968,832,-7.18,1.99,12,0.39,-836.00,3021.00,21350,20240408,-71.90,4900,20240805,22.45,21350,-71.90,20240408,4900,22.45,20240805,21350,-71.90,20240408,4900,22.45,20240805,0.08,N,365270,500,69 억,,79968,N,N,0,N,00,N 20241125,151320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,-60,5,-0.99,310387500,51741,108.42,6080,6140,5950,7900,4260,6080,5998.69,0.58,0,1315,6320,6200,6090,5970,5860,6260,6030,69,1820,500,4250,10,1,13873968,835,-7.20,1.99,12,0.37,-836.00,3021.00,21350,20240408,-71.80,4900,20240805,22.86,21350,-71.80,20240408,4900,22.86,20240805,21350,-71.80,20240408,4900,22.86,20240805,0.08,N,365270,500,69 억,,79968,N,N,0,N,00,N 20241125,141316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-100,5,-1.64,238888570,39755,83.31,6080,6140,5960,7900,4260,6080,6008.82,0.58,0,2554,6320,6200,6090,5970,5860,6260,6030,69,1820,500,4250,10,1,13873968,830,-7.15,1.98,12,0.29,-836.00,3021.00,21350,20240408,-71.99,4900,20240805,22.04,21350,-71.99,20240408,4900,22.04,20240805,21350,-71.99,20240408,4900,22.04,20240805,0.08,N,365270,500,69 억,,79968,N,N,0,N,00,N diff --git a/365330/price/prices-20241101.csv b/365330/price/prices-20241101.csv index 4a88d89e4212..c5e3cd7fab45 100644 --- a/365330/price/prices-20241101.csv +++ b/365330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8960,380,2,4.43,55685623140,6265061,118.47,8700,9150,8590,11150,6010,8580,8889.15,0.64,0,130524,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2743,20.27,5.93,12,20.47,442.00,1510.00,9450,20241121,-5.19,2125,20240628,321.65,9450,-5.19,20241121,2125,321.65,20240628,9450,-5.19,20241121,2125,321.65,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N +20241126,151324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8890,310,2,3.61,51442845660,5790323,109.49,8700,9150,8590,11150,6010,8580,8886.33,0.64,0,238910,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2721,20.11,5.89,12,18.92,442.00,1510.00,9450,20241121,-5.93,2125,20240628,318.35,9450,-5.93,20241121,2125,318.35,20240628,9450,-5.93,20241121,2125,318.35,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N +20241126,141326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8900,320,2,3.73,46750099800,5262332,99.51,8700,9150,8590,11150,6010,8580,8886.17,0.64,0,244289,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2724,20.14,5.89,12,17.19,442.00,1510.00,9450,20241121,-5.82,2125,20240628,318.82,9450,-5.82,20241121,2125,318.82,20240628,9450,-5.82,20241121,2125,318.82,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N +20241126,131319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,290,2,3.38,43478153680,4894106,92.55,8700,9150,8590,11150,6010,8580,8886.21,0.64,0,202727,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2715,20.07,5.87,12,15.99,442.00,1510.00,9450,20241121,-6.14,2125,20240628,317.41,9450,-6.14,20241121,2125,317.41,20240628,9450,-6.14,20241121,2125,317.41,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N +20241126,121327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8960,380,2,4.43,41071895470,4623353,87.43,8700,9150,8590,11150,6010,8580,8886.14,0.64,0,216863,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2743,20.27,5.93,12,15.10,442.00,1510.00,9450,20241121,-5.19,2125,20240628,321.65,9450,-5.19,20241121,2125,321.65,20240628,9450,-5.19,20241121,2125,321.65,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N +20241126,111331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8870,290,2,3.38,37593371560,4233509,80.05,8700,9150,8590,11150,6010,8580,8882.73,0.64,0,172583,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2715,20.07,5.87,12,13.83,442.00,1510.00,9450,20241121,-6.14,2125,20240628,317.41,9450,-6.14,20241121,2125,317.41,20240628,9450,-6.14,20241121,2125,317.41,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N +20241126,101343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8910,330,2,3.85,33275104540,3747528,70.87,8700,9150,8590,11150,6010,8580,8882.34,0.64,0,139370,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2727,20.16,5.90,12,12.24,442.00,1510.00,9450,20241121,-5.71,2125,20240628,319.29,9450,-5.71,20241121,2125,319.29,20240628,9450,-5.71,20241121,2125,319.29,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N +20241126,091329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8890,310,2,3.61,16556385070,1850033,34.98,8700,9150,8690,11150,6010,8580,8957.15,0.64,0,47742,9473,9026,8743,8296,8013,8885,8155,153,2570,500,5310,10,1,30610000,2721,20.11,5.89,12,6.04,442.00,1510.00,9450,20241121,-5.93,2125,20240628,318.35,9450,-5.93,20241121,2125,318.35,20240628,9450,-5.93,20241121,2125,318.35,20240628,6.66,N,365330,500,153 억,,194580,N,N,0,N,00,N 20241125,161253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8580,-450,5,-4.98,45326973210,5093884,76.52,9090,9190,8460,11730,6330,9030,8899.40,1.88,0,-383001,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2626,19.41,5.68,12,16.64,442.00,1510.00,9450,20241121,-9.21,2125,20240628,303.76,9450,-9.21,20241121,2125,303.76,20240628,9450,-9.21,20241121,2125,303.76,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N 20241125,151320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-460,5,-5.09,43184053130,4844938,72.78,9090,9190,8460,11730,6330,9030,8913.22,1.88,0,-422844,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2623,19.39,5.68,12,15.83,442.00,1510.00,9450,20241121,-9.31,2125,20240628,303.29,9450,-9.31,20241121,2125,303.29,20240628,9450,-9.31,20241121,2125,303.29,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N 20241125,141316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8710,-320,5,-3.54,35818908010,3990246,59.94,9090,9190,8670,11730,6330,9030,8976.61,1.88,0,-364143,9530,9280,8780,8530,8030,9405,8655,153,2700,500,5590,10,1,30610000,2666,19.71,5.77,12,13.04,442.00,1510.00,9450,20241121,-7.83,2125,20240628,309.88,9450,-7.83,20241121,2125,309.88,20240628,9450,-7.83,20241121,2125,309.88,20240628,6.07,N,365330,500,153 억,,576831,N,N,0,N,00,N diff --git a/365340/price/prices-20241101.csv b/365340/price/prices-20241101.csv index 9aa5f05d608b..6cc2d3775d6d 100644 --- a/365340/price/prices-20241101.csv +++ b/365340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161309,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47000,0,3,0.00,615958650,13189,49.19,47000,47200,46050,61100,32900,47000,46702.41,2.57,0,2232,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5705,22.73,1.83,12,0.11,2068.00,25675.00,115300,20231222,-59.24,39750,20241115,18.24,109100,-56.92,20240102,39750,18.24,20241115,115300,-59.24,20231222,39750,18.24,20241115,1.10,N,365340,500,60 억,,311334,N,N,244,N,00,N +20241126,151324,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46700,-300,5,-0.64,565951150,12123,45.22,47000,47200,46050,61100,32900,47000,46684.08,2.57,0,1460,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5668,22.58,1.82,12,0.10,2068.00,25675.00,115300,20231222,-59.50,39750,20241115,17.48,109100,-57.20,20240102,39750,17.48,20241115,115300,-59.50,20231222,39750,17.48,20241115,1.10,N,365340,500,60 억,,311334,N,N,139,N,00,N +20241126,141327,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46700,-300,5,-0.64,498658300,10681,39.84,47000,47200,46050,61100,32900,47000,46686.48,2.57,0,1402,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5668,22.58,1.82,12,0.09,2068.00,25675.00,115300,20231222,-59.50,39750,20241115,17.48,109100,-57.20,20240102,39750,17.48,20241115,115300,-59.50,20231222,39750,17.48,20241115,1.10,N,365340,500,60 억,,311334,N,N,139,N,00,N +20241126,131320,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,-500,5,-1.06,436444400,9344,34.85,47000,47200,46050,61100,32900,47000,46708.52,2.57,0,1384,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5644,22.49,1.81,12,0.08,2068.00,25675.00,115300,20231222,-59.67,39750,20241115,16.98,109100,-57.38,20240102,39750,16.98,20241115,115300,-59.67,20231222,39750,16.98,20241115,1.10,N,365340,500,60 억,,311334,N,N,139,N,00,N +20241126,121327,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,-500,5,-1.06,373623100,7994,29.82,47000,47200,46050,61100,32900,47000,46737.94,2.57,0,1762,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5644,22.49,1.81,12,0.07,2068.00,25675.00,115300,20231222,-59.67,39750,20241115,16.98,109100,-57.38,20240102,39750,16.98,20241115,115300,-59.67,20231222,39750,16.98,20241115,1.10,N,365340,500,60 억,,311334,N,N,139,N,00,N +20241126,111332,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47000,0,3,0.00,313278550,6701,24.99,47000,47200,46050,61100,32900,47000,46751.01,2.57,0,1638,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5705,22.73,1.83,12,0.06,2068.00,25675.00,115300,20231222,-59.24,39750,20241115,18.24,109100,-56.92,20240102,39750,18.24,20241115,115300,-59.24,20231222,39750,18.24,20241115,1.10,N,365340,500,60 억,,311334,N,N,139,N,00,N +20241126,101343,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46750,-250,5,-0.53,191391000,4095,15.27,47000,47200,46050,61100,32900,47000,46737.73,2.57,0,877,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5674,22.61,1.82,12,0.03,2068.00,25675.00,115300,20231222,-59.45,39750,20241115,17.61,109100,-57.15,20240102,39750,17.61,20241115,115300,-59.45,20231222,39750,17.61,20241115,1.10,N,365340,500,60 억,,311334,N,N,139,N,00,N +20241126,091329,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46650,-350,5,-0.74,78546500,1681,6.27,47000,47200,46050,61100,32900,47000,46726.06,2.57,0,50,49000,48000,47000,46000,45000,48500,46500,61,14100,500,34780,50,1,12137347,5662,22.56,1.82,12,0.01,2068.00,25675.00,115300,20231222,-59.54,39750,20241115,17.36,109100,-57.24,20240102,39750,17.36,20241115,115300,-59.54,20231222,39750,17.36,20241115,1.10,N,365340,500,60 억,,311334,N,N,139,N,00,N 20241125,161254,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47000,500,2,1.08,1246802200,26779,144.23,46050,48000,46000,60400,32550,46500,46558.84,2.56,0,6312,48333,47416,45983,45066,43633,47875,45525,61,13900,500,34410,50,1,12137347,5705,22.73,1.83,12,0.22,2068.00,25675.00,115300,20231222,-59.24,39750,20241115,18.24,109100,-56.92,20240102,39750,18.24,20241115,115300,-59.24,20231222,39750,18.24,20241115,1.09,N,365340,500,60 억,,310346,N,N,139,N,00,N 20241125,151321,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47000,500,2,1.08,1185571600,25476,137.21,46050,48000,46000,60400,32550,46500,46536.80,2.56,0,5968,48333,47416,45983,45066,43633,47875,45525,61,13900,500,34410,50,1,12137347,5705,22.73,1.83,12,0.21,2068.00,25675.00,115300,20231222,-59.24,39750,20241115,18.24,109100,-56.92,20240102,39750,18.24,20241115,115300,-59.24,20231222,39750,18.24,20241115,1.09,N,365340,500,60 억,,310346,N,N,27,N,00,N 20241125,141317,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46700,200,2,0.43,1067567200,22960,123.66,46050,48000,46000,60400,32550,46500,46496.83,2.56,0,4157,48333,47416,45983,45066,43633,47875,45525,61,13900,500,34410,50,1,12137347,5668,22.58,1.82,12,0.19,2068.00,25675.00,115300,20231222,-59.50,39750,20241115,17.48,109100,-57.20,20240102,39750,17.48,20241115,115300,-59.50,20231222,39750,17.48,20241115,1.09,N,365340,500,60 억,,310346,N,N,27,N,00,N diff --git a/365550/price/prices-20241101.csv b/365550/price/prices-20241101.csv index ccb076995ae9..d8251ff5af05 100644 --- a/365550/price/prices-20241101.csv +++ b/365550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,90,2,1.85,471310195,96059,86.80,4865,4955,4865,6320,3410,4865,4906.47,43.07,0,16658,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10559,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-7.21,3380,20231117,46.60,5340,-7.21,20240920,3530,40.37,20240118,5340,-7.21,20240920,3460,43.21,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,13,N,00,N +20241126,151324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,65,2,1.34,432340330,88186,79.69,4865,4955,4865,6320,3410,4865,4902.60,43.07,0,14224,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10505,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-7.68,3380,20231117,45.86,5340,-7.68,20240920,3530,39.66,20240118,5340,-7.68,20240920,3460,42.49,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,90,N,00,N +20241126,141327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,80,2,1.64,258500685,52859,47.77,4865,4950,4865,6320,3410,4865,4890.38,43.07,0,11967,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10537,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-7.40,3380,20231117,46.30,5340,-7.40,20240920,3530,40.08,20240118,5340,-7.40,20240920,3460,42.92,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,90,N,00,N +20241126,131320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4885,20,2,0.41,138969625,28474,25.73,4865,4905,4865,6320,3410,4865,4880.58,43.07,0,-758,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10409,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-8.52,3380,20231117,44.53,5340,-8.52,20240920,3530,38.39,20240118,5340,-8.52,20240920,3460,41.18,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,90,N,00,N +20241126,121328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4880,15,2,0.31,100728155,20640,18.65,4865,4905,4865,6320,3410,4865,4880.24,43.07,0,-642,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10399,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-8.61,3380,20231117,44.38,5340,-8.61,20240920,3530,38.24,20240118,5340,-8.61,20240920,3460,41.04,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,90,N,00,N +20241126,111332,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4880,15,2,0.31,78141560,16012,14.47,4865,4905,4865,6320,3410,4865,4880.19,43.07,0,-923,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10399,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-8.61,3380,20231117,44.38,5340,-8.61,20240920,3530,38.24,20240118,5340,-8.61,20240920,3460,41.04,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,90,N,00,N +20241126,101344,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4880,15,2,0.31,50876290,10413,9.41,4865,4905,4865,6320,3410,4865,4885.84,43.07,0,-1851,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10399,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.61,3380,20231117,44.38,5340,-8.61,20240920,3530,38.24,20240118,5340,-8.61,20240920,3460,41.04,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,90,N,00,N +20241126,091330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4900,35,2,0.72,17900235,3654,3.30,4865,4905,4865,6320,3410,4865,4898.81,43.07,0,-1745,4941,4902,4861,4822,4781,4882,4802,2131,1455,1000,3690,5,1,213089000,10441,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.24,3380,20231117,44.97,5340,-8.24,20240920,3530,38.81,20240118,5340,-8.24,20240920,3460,41.62,20231130,0.00,N,365550,1000,2130 억,,91771770,N,N,90,N,00,N 20241125,161254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4865,25,2,0.52,538411185,110663,97.13,4895,4900,4820,6290,3390,4840,4865.32,43.07,0,4973,4950,4895,4835,4780,4720,4922,4807,2131,1450,1000,3670,5,1,213089000,10367,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-8.90,3350,20231116,45.22,5340,-8.90,20240920,3530,37.82,20240118,5340,-8.90,20240920,3460,40.61,20231130,0.00,N,365550,1000,2130 억,,91768075,N,N,90,N,00,N 20241125,151321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4850,10,2,0.21,450546445,92598,81.28,4895,4900,4820,6290,3390,4840,4865.62,43.07,0,7301,4950,4895,4835,4780,4720,4922,4807,2131,1450,1000,3670,5,1,213089000,10335,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-9.18,3350,20231116,44.78,5340,-9.18,20240920,3530,37.39,20240118,5340,-9.18,20240920,3460,40.17,20231130,0.00,N,365550,1000,2130 억,,91768075,N,N,84,N,00,N 20241125,141317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4870,30,2,0.62,236253515,48625,42.68,4895,4900,4820,6290,3390,4840,4858.68,43.07,0,-2488,4950,4895,4835,4780,4720,4922,4807,2131,1450,1000,3670,5,1,213089000,10377,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-8.80,3350,20231116,45.37,5340,-8.80,20240920,3530,37.96,20240118,5340,-8.80,20240920,3460,40.75,20231130,0.00,N,365550,1000,2130 억,,91768075,N,N,84,N,00,N diff --git a/365590/price/prices-20241101.csv b/365590/price/prices-20241101.csv index e0b4ba1af14c..a790498b6c94 100644 --- a/365590/price/prices-20241101.csv +++ b/365590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,17,2,2.32,100531938,133484,541.06,733,768,733,952,514,733,753.14,4.50,0,25298,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1083,-11.36,6.82,12,0.09,-66.00,110.00,1801,20231128,-58.36,699,20241115,7.30,1797,-58.26,20240123,699,7.30,20241115,1801,-58.36,20231128,699,7.30,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N +20241126,151325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,763,30,2,4.09,92078624,122223,495.41,733,768,733,952,514,733,753.37,4.50,0,25131,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1102,-11.56,6.94,12,0.08,-66.00,110.00,1801,20231128,-57.63,699,20241115,9.16,1797,-57.54,20240123,699,9.16,20241115,1801,-57.63,20231128,699,9.16,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N +20241126,141327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,747,14,2,1.91,70507302,93774,380.10,733,765,733,952,514,733,751.89,4.50,0,4072,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1079,-11.32,6.79,12,0.06,-66.00,110.00,1801,20231128,-58.52,699,20241115,6.87,1797,-58.43,20240123,699,6.87,20241115,1801,-58.52,20231128,699,6.87,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N +20241126,131320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,746,13,2,1.77,60331902,80139,324.83,733,765,733,952,514,733,752.84,4.50,0,-344,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1078,-11.30,6.78,12,0.06,-66.00,110.00,1801,20231128,-58.58,699,20241115,6.72,1797,-58.49,20240123,699,6.72,20241115,1801,-58.58,20231128,699,6.72,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N +20241126,121328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,760,27,2,3.68,46442863,61737,250.24,733,765,733,952,514,733,752.27,4.50,0,-10655,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1098,-11.52,6.91,12,0.04,-66.00,110.00,1801,20231128,-57.80,699,20241115,8.73,1797,-57.71,20240123,699,8.73,20241115,1801,-57.80,20231128,699,8.73,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N +20241126,111332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,753,20,2,2.73,28104621,37610,152.45,733,765,733,952,514,733,747.26,4.50,0,3894,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1088,-11.41,6.85,12,0.03,-66.00,110.00,1801,20231128,-58.19,699,20241115,7.73,1797,-58.10,20240123,699,7.73,20241115,1801,-58.19,20231128,699,7.73,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N +20241126,101344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,748,15,2,2.05,3716937,4989,20.22,733,750,733,952,514,733,745.03,4.50,0,-2520,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1080,-11.33,6.80,12,0.00,-66.00,110.00,1801,20231128,-58.47,699,20241115,7.01,1797,-58.38,20240123,699,7.01,20241115,1801,-58.47,20231128,699,7.01,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N +20241126,091330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,733,0,3,0.00,84295,115,0.47,733,733,733,952,514,733,733.00,4.50,0,0,768,750,731,713,694,759,722,144,219,100,520,1,1,144447309,1059,-11.11,6.66,12,0.00,-66.00,110.00,1801,20231128,-59.30,699,20241115,4.86,1797,-59.21,20240123,699,4.86,20241115,1801,-59.30,20231128,699,4.86,20241115,0.25,N,365590,100,144 억,,6506044,N,N,0,N,00,N 20241125,161254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,733,12,2,1.66,18071993,24670,31.65,712,749,712,937,505,721,732.55,4.50,0,-691,734,727,718,711,702,731,715,144,216,100,510,1,1,144447309,1059,-11.11,6.66,12,0.02,-66.00,110.00,1801,20231128,-59.30,699,20241115,4.86,1797,-59.21,20240123,699,4.86,20241115,1801,-59.30,20231128,699,4.86,20241115,0.25,N,365590,100,144 억,,6506735,N,N,0,N,00,N 20241125,151321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,14,2,1.94,17542567,23948,30.73,712,749,712,937,505,721,732.53,4.50,0,-690,734,727,718,711,702,731,715,144,216,100,510,1,1,144447309,1062,-11.14,6.68,12,0.02,-66.00,110.00,1801,20231128,-59.19,699,20241115,5.15,1797,-59.10,20240123,699,5.15,20241115,1801,-59.19,20231128,699,5.15,20241115,0.25,N,365590,100,144 억,,6506735,N,N,0,N,00,N 20241125,141317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,736,15,2,2.08,16700054,22799,29.25,712,749,712,937,505,721,732.49,4.50,0,-690,734,727,718,711,702,731,715,144,216,100,510,1,1,144447309,1063,-11.15,6.69,12,0.02,-66.00,110.00,1801,20231128,-59.13,699,20241115,5.29,1797,-59.04,20240123,699,5.29,20241115,1801,-59.13,20231128,699,5.29,20241115,0.25,N,365590,100,144 억,,6506735,N,N,0,N,00,N diff --git a/365900/price/prices-20241101.csv b/365900/price/prices-20241101.csv index c5e49bc58bea..be275b3ecb39 100644 --- a/365900/price/prices-20241101.csv +++ b/365900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161310,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2880,-15,5,-0.52,30914935,10653,307.00,2920,2940,2860,3760,2030,2895,2901.99,0.42,0,102,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,211,-1.76,0.55,12,0.15,-1637.00,5266.00,5490,20240719,-47.54,2755,20241114,4.54,5490,-47.54,20240719,2755,4.54,20241114,5490,-47.54,20240719,2755,4.54,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N +20241126,151325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2925,30,2,1.04,24795700,8530,245.82,2920,2940,2860,3760,2030,2895,2906.88,0.42,0,91,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,214,-1.79,0.56,12,0.12,-1637.00,5266.00,5490,20240719,-46.72,2755,20241114,6.17,5490,-46.72,20240719,2755,6.17,20241114,5490,-46.72,20240719,2755,6.17,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N +20241126,141328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2900,5,2,0.17,21269125,7320,210.95,2920,2940,2860,3760,2030,2895,2905.62,0.42,0,57,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,212,-1.77,0.55,12,0.10,-1637.00,5266.00,5490,20240719,-47.18,2755,20241114,5.26,5490,-47.18,20240719,2755,5.26,20241114,5490,-47.18,20240719,2755,5.26,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N +20241126,131321,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2880,-15,5,-0.52,21263325,7318,210.89,2920,2940,2860,3760,2030,2895,2905.62,0.42,0,59,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,211,-1.76,0.55,12,0.10,-1637.00,5266.00,5490,20240719,-47.54,2755,20241114,4.54,5490,-47.54,20240719,2755,4.54,20241114,5490,-47.54,20240719,2755,4.54,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N +20241126,121328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2875,-20,5,-0.69,19941445,6859,197.67,2920,2940,2860,3760,2030,2895,2907.34,0.42,0,59,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,210,-1.76,0.55,12,0.09,-1637.00,5266.00,5490,20240719,-47.63,2755,20241114,4.36,5490,-47.63,20240719,2755,4.36,20241114,5490,-47.63,20240719,2755,4.36,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N +20241126,111333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2875,-20,5,-0.69,18712315,6432,185.36,2920,2940,2860,3760,2030,2895,2909.25,0.42,0,84,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,210,-1.76,0.55,12,0.09,-1637.00,5266.00,5490,20240719,-47.63,2755,20241114,4.36,5490,-47.63,20240719,2755,4.36,20241114,5490,-47.63,20240719,2755,4.36,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N +20241126,101344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2915,20,2,0.69,11627015,3982,114.76,2920,2940,2910,3760,2030,2895,2919.89,0.42,0,204,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,213,-1.78,0.55,12,0.05,-1637.00,5266.00,5490,20240719,-46.90,2755,20241114,5.81,5490,-46.90,20240719,2755,5.81,20241114,5490,-46.90,20240719,2755,5.81,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N +20241126,091330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2925,30,2,1.04,838785,287,8.27,2920,2925,2920,3760,2030,2895,2922.60,0.42,0,-52,2935,2915,2875,2855,2815,2925,2865,37,865,500,1910,5,1,7310300,214,-1.79,0.56,12,0.00,-1637.00,5266.00,5490,20240719,-46.72,2755,20241114,6.17,5490,-46.72,20240719,2755,6.17,20241114,5490,-46.72,20240719,2755,6.17,20241114,0.22,N,365900,500,36 억,,31034,N,N,0,N,00,N 20241125,161255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2895,60,2,2.12,9879930,3455,62.67,2835,2895,2835,3685,1985,2835,2859.50,0.43,0,-201,2858,2846,2828,2816,2798,2852,2822,37,850,500,1870,5,1,7310300,212,-1.77,0.55,12,0.05,-1637.00,5266.00,5490,20240719,-47.27,2755,20241114,5.08,5490,-47.27,20240719,2755,5.08,20241114,5490,-47.27,20240719,2755,5.08,20241114,0.24,N,365900,500,36 억,,31224,N,N,0,N,00,N 20241125,151321,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2865,30,2,1.06,9256500,3239,58.75,2835,2865,2835,3685,1985,2835,2857.83,0.43,0,-110,2858,2846,2828,2816,2798,2852,2822,37,850,500,1870,5,1,7310300,209,-1.75,0.54,12,0.04,-1637.00,5266.00,5490,20240719,-47.81,2755,20241114,3.99,5490,-47.81,20240719,2755,3.99,20241114,5490,-47.81,20240719,2755,3.99,20241114,0.24,N,365900,500,36 억,,31224,N,N,0,N,00,N 20241125,141318,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2860,25,2,0.88,6156660,2157,39.13,2835,2865,2835,3685,1985,2835,2854.27,0.43,0,-104,2858,2846,2828,2816,2798,2852,2822,37,850,500,1870,5,1,7310300,209,-1.75,0.54,12,0.03,-1637.00,5266.00,5490,20240719,-47.91,2755,20241114,3.81,5490,-47.91,20240719,2755,3.81,20241114,5490,-47.91,20240719,2755,3.81,20241114,0.24,N,365900,500,36 억,,31224,N,N,0,N,00,N diff --git a/366030/price/prices-20241101.csv b/366030/price/prices-20241101.csv index 60ba822f54d6..8c1e441e20ea 100644 --- a/366030/price/prices-20241101.csv +++ b/366030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161311,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4050,80,2,2.02,355930995,89195,178.52,3950,4060,3940,5160,2780,3970,3990.38,0.90,0,5392,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,917,9.10,1.38,12,0.39,445.00,2925.00,7870,20240527,-48.54,3410,20241115,18.77,7870,-48.54,20240527,3410,18.77,20241115,7870,-48.54,20240527,3410,18.77,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N +20241126,151325,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4040,70,2,1.76,331765505,83221,166.57,3950,4060,3940,5160,2780,3970,3986.56,0.90,0,5015,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,915,9.08,1.38,12,0.37,445.00,2925.00,7870,20240527,-48.67,3410,20241115,18.48,7870,-48.67,20240527,3410,18.48,20241115,7870,-48.67,20240527,3410,18.48,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N +20241126,141328,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4050,80,2,2.02,321849630,80766,161.65,3950,4060,3940,5160,2780,3970,3984.96,0.90,0,4572,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,917,9.10,1.38,12,0.36,445.00,2925.00,7870,20240527,-48.54,3410,20241115,18.77,7870,-48.54,20240527,3410,18.77,20241115,7870,-48.54,20240527,3410,18.77,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N +20241126,131321,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4000,30,2,0.76,305295070,76657,153.43,3950,4060,3940,5160,2780,3970,3982.61,0.90,0,5428,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,906,8.99,1.37,12,0.34,445.00,2925.00,7870,20240527,-49.17,3410,20241115,17.30,7870,-49.17,20240527,3410,17.30,20241115,7870,-49.17,20240527,3410,17.30,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N +20241126,121329,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4010,40,2,1.01,288473720,72462,145.03,3950,4060,3940,5160,2780,3970,3981.03,0.90,0,5475,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,908,9.01,1.37,12,0.32,445.00,2925.00,7870,20240527,-49.05,3410,20241115,17.60,7870,-49.05,20240527,3410,17.60,20241115,7870,-49.05,20240527,3410,17.60,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N +20241126,111333,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,4025,55,2,1.39,244700555,61602,123.30,3950,4025,3940,5160,2780,3970,3972.28,0.90,0,4496,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,912,9.04,1.38,12,0.27,445.00,2925.00,7870,20240527,-48.86,3410,20241115,18.04,7870,-48.86,20240527,3410,18.04,20241115,7870,-48.86,20240527,3410,18.04,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N +20241126,101344,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3980,10,2,0.25,168274095,42489,85.04,3950,4015,3940,5160,2780,3970,3960.42,0.90,0,5902,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,902,8.94,1.36,12,0.19,445.00,2925.00,7870,20240527,-49.43,3410,20241115,16.72,7870,-49.43,20240527,3410,16.72,20241115,7870,-49.43,20240527,3410,16.72,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N +20241126,091330,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3975,5,2,0.13,15494400,3910,7.83,3950,3995,3945,5160,2780,3970,3962.76,0.90,0,1303,4093,4031,3938,3876,3783,4062,3907,23,1190,100,2850,5,1,22653850,900,8.93,1.36,12,0.02,445.00,2925.00,7870,20240527,-49.49,3410,20241115,16.57,7870,-49.49,20240527,3410,16.57,20241115,7870,-49.49,20240527,3410,16.57,20241115,3.60,N,366030,100,22 억,,204318,N,N,0,N,00,N 20241125,161255,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3970,125,2,3.25,197134560,49962,66.51,3850,4000,3845,4995,2695,3845,3945.69,0.87,0,8041,3985,3915,3860,3790,3735,3950,3825,23,1150,100,2760,5,1,22653850,899,8.92,1.36,12,0.22,445.00,2925.00,7870,20240527,-49.56,3410,20241115,16.42,7870,-49.56,20240527,3410,16.42,20241115,7870,-49.56,20240527,3410,16.42,20241115,3.63,N,366030,100,22 억,,196154,N,N,0,N,00,N 20241125,151322,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3980,135,2,3.51,192666905,48838,65.01,3850,4000,3845,4995,2695,3845,3945.02,0.87,0,8140,3985,3915,3860,3790,3735,3950,3825,23,1150,100,2760,5,1,22653850,902,8.94,1.36,12,0.22,445.00,2925.00,7870,20240527,-49.43,3410,20241115,16.72,7870,-49.43,20240527,3410,16.72,20241115,7870,-49.43,20240527,3410,16.72,20241115,3.63,N,366030,100,22 억,,196154,N,N,0,N,00,N 20241125,141318,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3965,120,2,3.12,175657165,44546,59.30,3850,4000,3845,4995,2695,3845,3943.28,0.87,0,6605,3985,3915,3860,3790,3735,3950,3825,23,1150,100,2760,5,1,22653850,898,8.91,1.36,12,0.20,445.00,2925.00,7870,20240527,-49.62,3410,20241115,16.28,7870,-49.62,20240527,3410,16.28,20241115,7870,-49.62,20240527,3410,16.28,20241115,3.63,N,366030,100,22 억,,196154,N,N,0,N,00,N diff --git a/367000/price/prices-20241101.csv b/367000/price/prices-20241101.csv index 81a49772fd9c..01fc1b23d575 100644 --- a/367000/price/prices-20241101.csv +++ b/367000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,10,2,0.24,18043655,4449,42.09,4040,4120,4015,5330,2870,4100,4055.54,0.20,0,-522,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,345,-10.59,0.76,12,0.05,-388.00,5423.00,10890,20240122,-62.26,3945,20241122,4.18,10890,-62.26,20240122,3945,4.18,20241122,10890,-62.26,20240122,3945,4.18,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N +20241126,151326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,-60,5,-1.46,16031795,3959,37.45,4040,4120,4015,5330,2870,4100,4049.46,0.20,0,-413,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,339,-10.41,0.74,12,0.05,-388.00,5423.00,10890,20240122,-62.90,3945,20241122,2.41,10890,-62.90,20240122,3945,2.41,20241122,10890,-62.90,20240122,3945,2.41,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N +20241126,141328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,-50,5,-1.22,10562405,2607,24.66,4040,4120,4015,5330,2870,4100,4051.56,0.20,0,-299,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,340,-10.44,0.75,12,0.03,-388.00,5423.00,10890,20240122,-62.81,3945,20241122,2.66,10890,-62.81,20240122,3945,2.66,20241122,10890,-62.81,20240122,3945,2.66,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N +20241126,131321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4065,-35,5,-0.85,8406935,2075,19.63,4040,4120,4015,5330,2870,4100,4051.53,0.20,0,-92,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,341,-10.48,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.67,3945,20241122,3.04,10890,-62.67,20240122,3945,3.04,20241122,10890,-62.67,20240122,3945,3.04,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N +20241126,121329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,-40,5,-0.98,7551855,1865,17.64,4040,4120,4015,5330,2870,4100,4049.25,0.20,0,86,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,341,-10.46,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.72,3945,20241122,2.92,10890,-62.72,20240122,3945,2.92,20241122,10890,-62.72,20240122,3945,2.92,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N +20241126,111333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,-30,5,-0.73,4901100,1212,11.47,4040,4120,4015,5330,2870,4100,4043.81,0.20,0,240,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,341,-10.49,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.63,3945,20241122,3.17,10890,-62.63,20240122,3945,3.17,20241122,10890,-62.63,20240122,3945,3.17,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N +20241126,101345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,20,2,0.49,4646730,1150,10.88,4040,4120,4015,5330,2870,4100,4040.63,0.20,0,243,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,346,-10.62,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.17,3945,20241122,4.44,10890,-62.17,20240122,3945,4.44,20241122,10890,-62.17,20240122,3945,4.44,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N +20241126,091331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,-50,5,-1.22,3640125,903,8.54,4040,4050,4015,5330,2870,4100,4031.15,0.20,0,153,4340,4220,4130,4010,3920,4280,4070,42,1230,500,2870,5,1,8388207,340,-10.44,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.81,3945,20241122,2.66,10890,-62.81,20240122,3945,2.66,20241122,10890,-62.81,20240122,3945,2.66,20241122,1.48,N,367000,500,41 억,,16459,N,N,0,N,00,N 20241125,161255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,5,2,0.12,36430515,8794,49.77,4095,4250,4040,5320,2870,4095,4142.66,0.21,0,-1236,4195,4145,4045,3995,3895,4170,4020,42,1225,500,2860,5,1,8388207,344,-10.57,0.76,12,0.10,-388.00,5423.00,10890,20240122,-62.35,3945,20241122,3.93,10890,-62.35,20240122,3945,3.93,20241122,10890,-62.35,20240122,3945,3.93,20241122,1.47,N,367000,500,41 억,,17702,N,N,0,N,00,N 20241125,151322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,105,2,2.56,24495895,5883,33.30,4095,4250,4090,5320,2870,4095,4163.84,0.21,0,-1110,4195,4145,4045,3995,3895,4170,4020,42,1225,500,2860,5,1,8388207,352,-10.82,0.77,12,0.07,-388.00,5423.00,10890,20240122,-61.43,3945,20241122,6.46,10890,-61.43,20240122,3945,6.46,20241122,10890,-61.43,20240122,3945,6.46,20241122,1.47,N,367000,500,41 억,,17702,N,N,0,N,00,N 20241125,141318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,85,2,2.08,14640695,3524,19.94,4095,4250,4090,5320,2870,4095,4154.57,0.21,0,-887,4195,4145,4045,3995,3895,4170,4020,42,1225,500,2860,5,1,8388207,351,-10.77,0.77,12,0.04,-388.00,5423.00,10890,20240122,-61.62,3945,20241122,5.96,10890,-61.62,20240122,3945,5.96,20241122,10890,-61.62,20240122,3945,5.96,20241122,1.47,N,367000,500,41 억,,17702,N,N,0,N,00,N diff --git a/368600/price/prices-20241101.csv b/368600/price/prices-20241101.csv index 61fa3238da40..e042570c05da 100644 --- a/368600/price/prices-20241101.csv +++ b/368600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,-15,5,-0.45,73398915,22723,28.11,3315,3335,3205,4315,2325,3320,3229.86,0.52,0,-4547,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,580,-5.30,1.02,12,0.13,-624.00,3253.00,6900,20240514,-52.10,2930,20241115,12.80,6900,-52.10,20240514,2930,12.80,20241115,6900,-52.10,20240514,2930,12.80,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N +20241126,151326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,-105,5,-3.16,54922410,16987,21.01,3315,3335,3210,4315,2325,3320,3233.20,0.52,0,-3733,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,564,-5.15,0.99,12,0.10,-624.00,3253.00,6900,20240514,-53.41,2930,20241115,9.73,6900,-53.41,20240514,2930,9.73,20241115,6900,-53.41,20240514,2930,9.73,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N +20241126,141329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,-105,5,-3.16,38691805,11937,14.77,3315,3335,3215,4315,2325,3320,3241.33,0.52,0,-1421,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,564,-5.15,0.99,12,0.07,-624.00,3253.00,6900,20240514,-53.41,2930,20241115,9.73,6900,-53.41,20240514,2930,9.73,20241115,6900,-53.41,20240514,2930,9.73,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N +20241126,131322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3230,-90,5,-2.71,20835685,6394,7.91,3315,3335,3220,4315,2325,3320,3258.63,0.52,0,-1014,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,566,-5.18,0.99,12,0.04,-624.00,3253.00,6900,20240514,-53.19,2930,20241115,10.24,6900,-53.19,20240514,2930,10.24,20241115,6900,-53.19,20240514,2930,10.24,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N +20241126,121329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,-80,5,-2.41,19719635,6049,7.48,3315,3335,3220,4315,2325,3320,3259.98,0.52,0,-918,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,568,-5.19,1.00,12,0.03,-624.00,3253.00,6900,20240514,-53.04,2930,20241115,10.58,6900,-53.04,20240514,2930,10.58,20241115,6900,-53.04,20240514,2930,10.58,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N +20241126,111334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,-95,5,-2.86,12448240,3792,4.69,3315,3335,3220,4315,2325,3320,3282.76,0.52,0,-1210,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,566,-5.17,0.99,12,0.02,-624.00,3253.00,6900,20240514,-53.26,2930,20241115,10.07,6900,-53.26,20240514,2930,10.07,20241115,6900,-53.26,20240514,2930,10.07,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N +20241126,101345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,-65,5,-1.96,10176900,3088,3.82,3315,3335,3255,4315,2325,3320,3295.63,0.52,0,-1078,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,571,-5.22,1.00,12,0.02,-624.00,3253.00,6900,20240514,-52.83,2930,20241115,11.09,6900,-52.83,20240514,2930,11.09,20241115,6900,-52.83,20240514,2930,11.09,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N +20241126,091331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,15,2,0.45,3474280,1046,1.29,3315,3335,3315,4315,2325,3320,3321.49,0.52,0,-417,3483,3401,3238,3156,2993,3442,3197,88,995,500,2320,5,1,17538346,585,-5.34,1.03,12,0.01,-624.00,3253.00,6900,20240514,-51.67,2930,20241115,13.82,6900,-51.67,20240514,2930,13.82,20241115,6900,-51.67,20240514,2930,13.82,20241115,0.84,N,368600,500,87 억,,91810,N,N,0,N,00,N 20241125,161256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,200,2,6.41,259981565,80550,879.37,3115,3320,3075,4055,2185,3120,3227.58,0.34,0,31981,3200,3160,3120,3080,3040,3180,3100,88,935,500,2180,5,1,17538346,582,-5.32,1.02,12,0.46,-624.00,3253.00,6900,20240514,-51.88,2930,20241115,13.31,6900,-51.88,20240514,2930,13.31,20241115,6900,-51.88,20240514,2930,13.31,20241115,0.84,N,368600,500,87 억,,60210,N,N,0,N,00,N 20241125,151322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,185,2,5.93,253446205,78580,857.86,3115,3320,3075,4055,2185,3120,3225.33,0.34,0,31750,3200,3160,3120,3080,3040,3180,3100,88,935,500,2180,5,1,17538346,580,-5.30,1.02,12,0.45,-624.00,3253.00,6900,20240514,-52.10,2930,20241115,12.80,6900,-52.10,20240514,2930,12.80,20241115,6900,-52.10,20240514,2930,12.80,20241115,0.84,N,368600,500,87 억,,60210,N,N,0,N,00,N 20241125,141318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3270,150,2,4.81,227801675,70806,772.99,3115,3305,3075,4055,2185,3120,3217.27,0.34,0,30124,3200,3160,3120,3080,3040,3180,3100,88,935,500,2180,5,1,17538346,574,-5.24,1.01,12,0.40,-624.00,3253.00,6900,20240514,-52.61,2930,20241115,11.60,6900,-52.61,20240514,2930,11.60,20241115,6900,-52.61,20240514,2930,11.60,20241115,0.84,N,368600,500,87 억,,60210,N,N,0,N,00,N diff --git a/368770/price/prices-20241101.csv b/368770/price/prices-20241101.csv index 9c50d1d93491..11fe3d64cfcd 100644 --- a/368770/price/prices-20241101.csv +++ b/368770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161312,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4370,-20,5,-0.46,2724157710,620534,179.76,4540,4560,4270,5700,3075,4390,4390.04,0.49,0,-79232,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1436,50.23,4.48,12,1.89,87.00,975.00,5760,20241108,-24.13,2825,20240805,54.69,5760,-24.13,20241108,2825,54.69,20240805,5760,-24.13,20241108,2825,54.69,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N +20241126,151326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4390,0,3,0.00,2639743450,601260,174.18,4540,4560,4270,5700,3075,4390,4390.35,0.49,0,-81515,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1442,50.46,4.50,12,1.83,87.00,975.00,5760,20241108,-23.78,2825,20240805,55.40,5760,-23.78,20241108,2825,55.40,20240805,5760,-23.78,20241108,2825,55.40,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N +20241126,141329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4290,-100,5,-2.28,2113359020,481217,139.40,4540,4560,4270,5700,3075,4390,4391.70,0.49,0,-80339,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1409,49.31,4.40,12,1.46,87.00,975.00,5760,20241108,-25.52,2825,20240805,51.86,5760,-25.52,20241108,2825,51.86,20240805,5760,-25.52,20241108,2825,51.86,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N +20241126,131322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4330,-60,5,-1.37,1916570885,435513,126.16,4540,4560,4315,5700,3075,4390,4400.75,0.49,0,-67716,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1423,49.77,4.44,12,1.33,87.00,975.00,5760,20241108,-24.83,2825,20240805,53.27,5760,-24.83,20241108,2825,53.27,20240805,5760,-24.83,20241108,2825,53.27,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N +20241126,121329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4350,-40,5,-0.91,1732078830,392990,113.84,4540,4560,4315,5700,3075,4390,4407.49,0.49,0,-44054,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1429,50.00,4.46,12,1.20,87.00,975.00,5760,20241108,-24.48,2825,20240805,53.98,5760,-24.48,20241108,2825,53.98,20240805,5760,-24.48,20241108,2825,53.98,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N +20241126,111334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4380,-10,5,-0.23,1436364995,325092,94.17,4540,4560,4315,5700,3075,4390,4418.45,0.49,0,-73861,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1439,50.34,4.49,12,0.99,87.00,975.00,5760,20241108,-23.96,2825,20240805,55.04,5760,-23.96,20241108,2825,55.04,20240805,5760,-23.96,20241108,2825,55.04,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N +20241126,101345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4340,-50,5,-1.14,1188467440,268117,77.67,4540,4560,4315,5700,3075,4390,4432.85,0.49,0,-77187,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1426,49.89,4.45,12,0.82,87.00,975.00,5760,20241108,-24.65,2825,20240805,53.63,5760,-24.65,20241108,2825,53.63,20240805,5760,-24.65,20241108,2825,53.63,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N +20241126,091331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4470,80,2,1.82,573216930,127668,36.98,4540,4560,4445,5700,3075,4390,4490.91,0.49,0,-56588,4546,4467,4386,4307,4226,4507,4347,33,1310,100,3160,5,1,32854225,1469,51.38,4.58,12,0.39,87.00,975.00,5760,20241108,-22.40,2825,20240805,58.23,5760,-22.40,20241108,2825,58.23,20240805,5760,-22.40,20241108,2825,58.23,20240805,3.36,N,368770,100,32 억,,160629,N,N,0,N,00,N 20241125,161256,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4390,90,2,2.09,1499384195,340784,65.88,4305,4465,4305,5590,3010,4300,4399.82,0.37,0,38821,4506,4402,4331,4227,4156,4455,4280,33,1290,100,3090,5,1,32854225,1442,50.46,4.50,12,1.04,87.00,975.00,5760,20241108,-23.78,2825,20240805,55.40,5760,-23.78,20241108,2825,55.40,20240805,5760,-23.78,20241108,2825,55.40,20240805,3.51,N,368770,100,32 억,,121443,N,N,0,N,00,N 20241125,151323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4405,105,2,2.44,1413960770,321350,62.13,4305,4465,4305,5590,3010,4300,4400.07,0.37,0,36942,4506,4402,4331,4227,4156,4455,4280,33,1290,100,3090,5,1,32854225,1447,50.63,4.52,12,0.98,87.00,975.00,5760,20241108,-23.52,2825,20240805,55.93,5760,-23.52,20241108,2825,55.93,20240805,5760,-23.52,20241108,2825,55.93,20240805,3.51,N,368770,100,32 억,,121443,N,N,0,N,00,N 20241125,141319,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4400,100,2,2.33,1268869005,288389,55.75,4305,4465,4305,5590,3010,4300,4399.85,0.37,0,34940,4506,4402,4331,4227,4156,4455,4280,33,1290,100,3090,5,1,32854225,1446,50.57,4.51,12,0.88,87.00,975.00,5760,20241108,-23.61,2825,20240805,55.75,5760,-23.61,20241108,2825,55.75,20240805,5760,-23.61,20241108,2825,55.75,20240805,3.51,N,368770,100,32 억,,121443,N,N,0,N,00,N diff --git a/368970/price/prices-20241101.csv b/368970/price/prices-20241101.csv index fab006b6da00..bafa76ea6f15 100644 --- a/368970/price/prices-20241101.csv +++ b/368970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161312,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,0,3,0.00,20725455,7104,44.32,2940,2955,2880,3820,2060,2940,2917.28,1.00,0,-52,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,275,-75.38,0.80,12,0.08,-39.00,3675.00,6990,20231212,-57.94,2750,20241118,6.91,6280,-53.18,20240102,2750,6.91,20241118,6990,-57.94,20231212,2750,6.91,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N +20241126,151327,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2910,-30,5,-1.02,18599015,6376,39.78,2940,2955,2880,3820,2060,2940,2917.03,1.00,0,375,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,272,-74.62,0.79,12,0.07,-39.00,3675.00,6990,20231212,-58.37,2750,20241118,5.82,6280,-53.66,20240102,2750,5.82,20241118,6990,-58.37,20231212,2750,5.82,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N +20241126,141329,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2935,-5,5,-0.17,11552320,3947,24.62,2940,2955,2910,3820,2060,2940,2926.86,1.00,0,-232,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,274,-75.26,0.80,12,0.04,-39.00,3675.00,6990,20231212,-58.01,2750,20241118,6.73,6280,-53.26,20240102,2750,6.73,20241118,6990,-58.01,20231212,2750,6.73,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N +20241126,131322,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,5,2,0.17,11531775,3940,24.58,2940,2955,2910,3820,2060,2940,2926.85,1.00,0,-225,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,275,-75.51,0.80,12,0.04,-39.00,3675.00,6990,20231212,-57.87,2750,20241118,7.09,6280,-53.11,20240102,2750,7.09,20241118,6990,-57.87,20231212,2750,7.09,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N +20241126,121330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,5,2,0.17,11402495,3896,24.31,2940,2955,2910,3820,2060,2940,2926.72,1.00,0,-220,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,275,-75.51,0.80,12,0.04,-39.00,3675.00,6990,20231212,-57.87,2750,20241118,7.09,6280,-53.11,20240102,2750,7.09,20241118,6990,-57.87,20231212,2750,7.09,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N +20241126,111334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,5,2,0.17,11284735,3856,24.06,2940,2955,2910,3820,2060,2940,2926.54,1.00,0,-220,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,275,-75.51,0.80,12,0.04,-39.00,3675.00,6990,20231212,-57.87,2750,20241118,7.09,6280,-53.11,20240102,2750,7.09,20241118,6990,-57.87,20231212,2750,7.09,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N +20241126,101346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,0,3,0.00,10904350,3727,23.25,2940,2955,2910,3820,2060,2940,2925.77,1.00,0,-130,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,275,-75.38,0.80,12,0.04,-39.00,3675.00,6990,20231212,-57.94,2750,20241118,6.91,6280,-53.18,20240102,2750,6.91,20241118,6990,-57.94,20231212,2750,6.91,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N +20241126,091332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,0,3,0.00,964150,328,2.05,2940,2940,2925,3820,2060,2940,2939.48,1.00,0,-13,3000,2970,2920,2890,2840,2985,2905,47,880,500,2050,5,1,9346160,275,-75.38,0.80,12,0.00,-39.00,3675.00,6990,20231212,-57.94,2750,20241118,6.91,6280,-53.18,20240102,2750,6.91,20241118,6990,-57.94,20231212,2750,6.91,20241118,1.16,N,368970,500,46 억,,93240,N,N,0,N,00,N 20241125,161256,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,30,2,1.03,46650275,16029,162.30,2885,2950,2870,3780,2040,2910,2910.37,0.99,0,841,2963,2936,2903,2876,2843,2950,2890,47,870,500,2030,5,1,9346160,275,-75.38,0.80,12,0.17,-39.00,3675.00,6990,20231212,-57.94,2750,20241118,6.91,6280,-53.18,20240102,2750,6.91,20241118,6990,-57.94,20231212,2750,6.91,20241118,1.17,N,368970,500,46 억,,92385,N,N,0,N,00,N 20241125,151323,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,30,2,1.03,36466730,12533,126.90,2885,2950,2870,3780,2040,2910,2909.66,0.99,0,736,2963,2936,2903,2876,2843,2950,2890,47,870,500,2030,5,1,9346160,275,-75.38,0.80,12,0.13,-39.00,3675.00,6990,20231212,-57.94,2750,20241118,6.91,6280,-53.18,20240102,2750,6.91,20241118,6990,-57.94,20231212,2750,6.91,20241118,1.17,N,368970,500,46 억,,92385,N,N,0,N,00,N 20241125,141319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2935,25,2,0.86,31616985,10880,110.17,2885,2950,2870,3780,2040,2910,2905.97,0.99,0,761,2963,2936,2903,2876,2843,2950,2890,47,870,500,2030,5,1,9346160,274,-75.26,0.80,12,0.12,-39.00,3675.00,6990,20231212,-58.01,2750,20241118,6.73,6280,-53.26,20240102,2750,6.73,20241118,6990,-58.01,20231212,2750,6.73,20241118,1.17,N,368970,500,46 억,,92385,N,N,0,N,00,N diff --git a/369370/price/prices-20241101.csv b/369370/price/prices-20241101.csv index 32a45911cd9d..177d561c1c79 100644 --- a/369370/price/prices-20241101.csv +++ b/369370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161312,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1775,112,2,6.73,1016198829,538934,16415.90,1700,2120,1671,2160,1165,1663,1885.82,8.80,0,-2550,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,885,-7.89,2.89,12,1.08,-225.00,615.00,3165,20231124,-43.92,1500,20241115,18.33,2745,-35.34,20240409,1500,18.33,20241115,2745,-35.34,20240409,1500,18.33,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N +20241126,151327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1765,102,2,6.13,1001873683,530848,16169.60,1700,2120,1671,2160,1165,1663,1887.31,8.80,0,-2550,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,880,-7.84,2.87,12,1.06,-225.00,615.00,3165,20231124,-44.23,1500,20241115,17.67,2745,-35.70,20240409,1500,17.67,20241115,2745,-35.70,20240409,1500,17.67,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N +20241126,141330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1737,74,2,4.45,986777712,522237,15907.31,1700,2120,1671,2160,1165,1663,1889.52,8.80,0,-202,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,866,-7.72,2.82,12,1.05,-225.00,615.00,3165,20231124,-45.12,1500,20241115,15.80,2745,-36.72,20240409,1500,15.80,20241115,2745,-36.72,20240409,1500,15.80,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N +20241126,131323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1769,106,2,6.37,958068659,505789,15406.30,1700,2120,1671,2160,1165,1663,1894.21,8.80,0,321,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,882,-7.86,2.88,12,1.01,-225.00,615.00,3165,20231124,-44.11,1500,20241115,17.93,2745,-35.56,20240409,1500,17.93,20241115,2745,-35.56,20240409,1500,17.93,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N +20241126,121330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1719,56,2,3.37,938857201,494866,15073.59,1700,2120,1671,2160,1165,1663,1897.19,8.80,0,1240,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,857,-7.64,2.80,12,0.99,-225.00,615.00,3165,20231124,-45.69,1500,20241115,14.60,2745,-37.38,20240409,1500,14.60,20241115,2745,-37.38,20240409,1500,14.60,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N +20241126,111335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1707,44,2,2.65,924337916,486336,14813.77,1700,2120,1671,2160,1165,1663,1900.62,8.80,0,2618,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,851,-7.59,2.78,12,0.98,-225.00,615.00,3165,20231124,-46.07,1500,20241115,13.80,2745,-37.81,20240409,1500,13.80,20241115,2745,-37.81,20240409,1500,13.80,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N +20241126,101346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1719,56,2,3.37,886721833,464077,14135.76,1700,2120,1694,2160,1165,1663,1910.72,8.80,0,2527,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,857,-7.64,2.80,12,0.93,-225.00,615.00,3165,20231124,-45.69,1500,20241115,14.60,2745,-37.38,20240409,1500,14.60,20241115,2745,-37.38,20240409,1500,14.60,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N +20241126,091332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1929,266,2,16.00,565028544,286809,8736.19,1700,2120,1694,2160,1165,1663,1970.05,8.80,0,347,1771,1717,1641,1587,1511,1679,1549,50,497,100,1090,1,1,49871911,962,-8.57,3.14,12,0.58,-225.00,615.00,3165,20231124,-39.05,1500,20241115,28.60,2745,-29.73,20240409,1500,28.60,20241115,2745,-29.73,20240409,1500,28.60,20241115,0.09,N,369370,100,49 억,,4388847,N,N,0,N,00,N 20241125,161257,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1663,79,2,4.99,5370276,3283,49.01,1695,1695,1565,2055,1109,1584,1635.78,8.80,0,140,1765,1674,1609,1518,1453,1642,1486,50,471,100,1040,1,1,49871911,829,-7.39,2.70,12,0.01,-225.00,615.00,3165,20231124,-47.46,1500,20241115,10.87,2745,-39.42,20240409,1500,10.87,20241115,2745,-39.42,20240409,1500,10.87,20241115,0.09,N,369370,100,49 억,,4388707,N,N,0,N,00,N 20241125,151323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1662,78,2,4.92,5021046,3073,45.87,1695,1695,1565,2055,1109,1584,1633.92,8.80,0,140,1765,1674,1609,1518,1453,1642,1486,50,471,100,1040,1,1,49871911,829,-7.39,2.70,12,0.01,-225.00,615.00,3165,20231124,-47.49,1500,20241115,10.80,2745,-39.45,20240409,1500,10.80,20241115,2745,-39.45,20240409,1500,10.80,20241115,0.09,N,369370,100,49 억,,4388707,N,N,0,N,00,N 20241125,141320,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1663,79,2,4.99,4904703,3003,44.83,1695,1695,1565,2055,1109,1584,1633.27,8.80,0,140,1765,1674,1609,1518,1453,1642,1486,50,471,100,1040,1,1,49871911,829,-7.39,2.70,12,0.01,-225.00,615.00,3165,20231124,-47.46,1500,20241115,10.87,2745,-39.42,20240409,1500,10.87,20241115,2745,-39.42,20240409,1500,10.87,20241115,0.09,N,369370,100,49 억,,4388707,N,N,0,N,00,N diff --git a/370090/price/prices-20241101.csv b/370090/price/prices-20241101.csv index 5a2d4f53c5d0..0b5140c4779c 100644 --- a/370090/price/prices-20241101.csv +++ b/370090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161313,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27050,-1100,5,-3.91,13751049900,514167,97.10,27350,27450,26100,36550,19750,28150,26741.95,0.37,0,-17177,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2304,29.31,4.51,12,6.04,923.00,5992.00,37350,20231128,-27.58,12010,20240805,125.23,34550,-21.71,20240102,12010,125.23,20240805,37350,-27.58,20231128,12010,125.23,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N +20241126,151327,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27200,-950,5,-3.37,12744978350,477073,90.09,27350,27450,26100,36550,19750,28150,26713.68,0.37,0,-10801,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2317,29.47,4.54,12,5.60,923.00,5992.00,37350,20231128,-27.18,12010,20240805,126.48,34550,-21.27,20240102,12010,126.48,20240805,37350,-27.18,20231128,12010,126.48,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N +20241126,141330,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26300,-1850,5,-6.57,10166444800,381210,71.99,27350,27450,26100,36550,19750,28150,26667.25,0.37,0,-22521,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2240,28.49,4.39,12,4.48,923.00,5992.00,37350,20231128,-29.59,12010,20240805,118.98,34550,-23.88,20240102,12010,118.98,20240805,37350,-29.59,20231128,12010,118.98,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N +20241126,131323,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26300,-1850,5,-6.57,8951376050,334917,63.25,27350,27450,26300,36550,19750,28150,26725.37,0.37,0,-21706,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2240,28.49,4.39,12,3.93,923.00,5992.00,37350,20231128,-29.59,12010,20240805,118.98,34550,-23.88,20240102,12010,118.98,20240805,37350,-29.59,20231128,12010,118.98,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N +20241126,121330,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26350,-1800,5,-6.39,8329063650,311346,58.80,27350,27450,26300,36550,19750,28150,26749.91,0.37,0,-21307,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2244,28.55,4.40,12,3.66,923.00,5992.00,37350,20231128,-29.45,12010,20240805,119.40,34550,-23.73,20240102,12010,119.40,20240805,37350,-29.45,20231128,12010,119.40,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N +20241126,111335,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26650,-1500,5,-5.33,7443539650,277958,52.49,27350,27450,26300,36550,19750,28150,26777.30,0.37,0,-18091,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2270,28.87,4.45,12,3.26,923.00,5992.00,37350,20231128,-28.65,12010,20240805,121.90,34550,-22.87,20240102,12010,121.90,20240805,37350,-28.65,20231128,12010,121.90,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N +20241126,101346,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26550,-1600,5,-5.68,6743104800,251586,47.51,27350,27450,26300,36550,19750,28150,26800.14,0.37,0,-16485,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2261,28.76,4.43,12,2.95,923.00,5992.00,37350,20231128,-28.92,12010,20240805,121.07,34550,-23.15,20240102,12010,121.07,20240805,37350,-28.92,20231128,12010,121.07,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N +20241126,091332,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27000,-1150,5,-4.09,2879934650,106551,20.12,27350,27450,26500,36550,19750,28150,27024.27,0.37,0,1236,29116,28632,27866,27382,26616,28875,27625,43,8400,500,20260,50,1,8516830,2300,29.25,4.51,12,1.25,923.00,5992.00,37350,20231128,-27.71,12010,20240805,124.81,34550,-21.85,20240102,12010,124.81,20240805,37350,-27.71,20231128,12010,124.81,20240805,5.48,N,370090,500,43 억,,31155,N,N,0,N,00,N 20241125,161257,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,28150,250,2,0.90,14392743350,517315,74.36,27300,28350,27100,36250,19550,27900,27819.74,0.13,0,21314,29033,28466,27333,26766,25633,28750,27050,43,8350,500,20080,50,1,8516830,2397,30.50,4.70,12,6.07,923.00,5992.00,37350,20231128,-24.63,12010,20240805,134.39,34550,-18.52,20240102,12010,134.39,20240805,37350,-24.63,20231128,12010,134.39,20240805,5.42,N,370090,500,43 억,,11323,N,N,0,N,00,N 20241125,151324,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27800,-100,5,-0.36,12953206850,466015,66.98,27300,28350,27100,36250,19550,27900,27794.20,0.13,0,24407,29033,28466,27333,26766,25633,28750,27050,43,8350,500,20080,50,1,8516830,2368,30.12,4.64,12,5.47,923.00,5992.00,37350,20231128,-25.57,12010,20240805,131.47,34550,-19.54,20240102,12010,131.47,20240805,37350,-25.57,20231128,12010,131.47,20240805,5.42,N,370090,500,43 억,,11323,N,N,0,N,00,N 20241125,141320,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27800,-100,5,-0.36,11450070100,412076,59.23,27300,28350,27100,36250,19550,27900,27784.47,0.13,0,31369,29033,28466,27333,26766,25633,28750,27050,43,8350,500,20080,50,1,8516830,2368,30.12,4.64,12,4.84,923.00,5992.00,37350,20231128,-25.57,12010,20240805,131.47,34550,-19.54,20240102,12010,131.47,20240805,37350,-25.57,20231128,12010,131.47,20240805,5.42,N,370090,500,43 억,,11323,N,N,0,N,00,N diff --git a/371950/price/prices-20241101.csv b/371950/price/prices-20241101.csv index 131aaf2904de..a291b48d384c 100644 --- a/371950/price/prices-20241101.csv +++ b/371950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-80,5,-0.88,99861460,11065,45.65,9090,9200,8970,11790,6350,9070,9024.99,0.11,0,-1507,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1892,-8.66,3.28,12,0.05,-1038.00,2742.00,18000,20240627,-50.06,5910,20240319,52.12,18000,-50.06,20240627,5910,52.12,20240319,18000,-50.06,20240627,5910,52.12,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N +20241126,151328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,-60,5,-0.66,89777090,9945,41.03,9090,9200,8970,11790,6350,9070,9027.36,0.11,0,-1473,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1896,-8.68,3.29,12,0.05,-1038.00,2742.00,18000,20240627,-49.94,5910,20240319,52.45,18000,-49.94,20240627,5910,52.45,20240319,18000,-49.94,20240627,5910,52.45,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N +20241126,141330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8980,-90,5,-0.99,79358940,8786,36.25,9090,9200,8980,11790,6350,9070,9032.43,0.11,0,-2056,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1889,-8.65,3.27,12,0.04,-1038.00,2742.00,18000,20240627,-50.11,5910,20240319,51.95,18000,-50.11,20240627,5910,51.95,20240319,18000,-50.11,20240627,5910,51.95,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N +20241126,131323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,-60,5,-0.66,72603340,8034,33.15,9090,9200,8980,11790,6350,9070,9037.01,0.11,0,-1995,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1896,-8.68,3.29,12,0.04,-1038.00,2742.00,18000,20240627,-49.94,5910,20240319,52.45,18000,-49.94,20240627,5910,52.45,20240319,18000,-49.94,20240627,5910,52.45,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N +20241126,121331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-70,5,-0.77,51195740,5655,23.33,9090,9200,8990,11790,6350,9070,9053.18,0.11,0,-631,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1894,-8.67,3.28,12,0.03,-1038.00,2742.00,18000,20240627,-50.00,5910,20240319,52.28,18000,-50.00,20240627,5910,52.28,20240319,18000,-50.00,20240627,5910,52.28,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N +20241126,111335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,-50,5,-0.55,37744690,4164,17.18,9090,9200,8990,11790,6350,9070,9064.53,0.11,0,-1057,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1898,-8.69,3.29,12,0.02,-1038.00,2742.00,18000,20240627,-49.89,5910,20240319,52.62,18000,-49.89,20240627,5910,52.62,20240319,18000,-49.89,20240627,5910,52.62,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N +20241126,101347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-80,5,-0.88,21892800,2411,9.95,9090,9200,8990,11790,6350,9070,9080.38,0.11,0,-740,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1892,-8.66,3.28,12,0.01,-1038.00,2742.00,18000,20240627,-50.06,5910,20240319,52.12,18000,-50.06,20240627,5910,52.12,20240319,18000,-50.06,20240627,5910,52.12,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N +20241126,091333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,70,2,0.77,9234220,1009,4.16,9090,9200,9070,11790,6350,9070,9151.85,0.11,0,-625,9590,9330,9140,8880,8690,9460,9010,105,2720,500,5620,10,1,21040488,1923,-8.81,3.33,12,0.00,-1038.00,2742.00,18000,20240627,-49.22,5910,20240319,54.65,18000,-49.22,20240627,5910,54.65,20240319,18000,-49.22,20240627,5910,54.65,20240319,1.34,N,371950,500,105 억,,22280,N,N,0,N,00,N 20241125,161257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9070,40,2,0.44,215747390,23873,46.78,8960,9400,8950,11730,6330,9030,9037.13,0.09,0,3105,10036,9532,9276,8772,8516,9405,8645,105,2700,500,5590,10,1,21040488,1908,-8.74,3.31,12,0.11,-1038.00,2742.00,18000,20240627,-49.61,5910,20240319,53.47,18000,-49.61,20240627,5910,53.47,20240319,18000,-49.61,20240627,5910,53.47,20240319,1.35,N,371950,500,105 억,,19170,N,N,0,N,00,N 20241125,151324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-30,5,-0.33,209725250,23209,45.48,8960,9400,8950,11730,6330,9030,9036.38,0.09,0,3173,10036,9532,9276,8772,8516,9405,8645,105,2700,500,5590,10,1,21040488,1894,-8.67,3.28,12,0.11,-1038.00,2742.00,18000,20240627,-50.00,5910,20240319,52.28,18000,-50.00,20240627,5910,52.28,20240319,18000,-50.00,20240627,5910,52.28,20240319,1.35,N,371950,500,105 억,,19170,N,N,0,N,00,N 20241125,141320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,0,3,0.00,167354030,18508,36.27,8960,9400,8950,11730,6330,9030,9042.25,0.09,0,995,10036,9532,9276,8772,8516,9405,8645,105,2700,500,5590,10,1,21040488,1900,-8.70,3.29,12,0.09,-1038.00,2742.00,18000,20240627,-49.83,5910,20240319,52.79,18000,-49.83,20240627,5910,52.79,20240319,18000,-49.83,20240627,5910,52.79,20240319,1.35,N,371950,500,105 억,,19170,N,N,0,N,00,N diff --git a/372170/price/prices-20241101.csv b/372170/price/prices-20241101.csv index 107faa1e9173..0b4308025233 100644 --- a/372170/price/prices-20241101.csv +++ b/372170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161313,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44200,-1150,5,-2.54,1133585850,25384,116.97,45400,46100,43200,58900,31750,45350,44655.58,3.25,0,-988,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3527,14.38,2.19,12,0.32,3073.00,20202.00,130000,20231201,-66.00,38650,20241115,14.36,114200,-61.30,20240102,38650,14.36,20241115,130000,-66.00,20231201,38650,14.36,20241115,1.68,N,372170,100,7 억,,259154,N,N,9,N,00,N +20241126,151328,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44100,-1250,5,-2.76,1109106900,24830,114.41,45400,46100,43200,58900,31750,45350,44665.73,3.25,0,-1059,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3519,14.35,2.18,12,0.31,3073.00,20202.00,130000,20231201,-66.08,38650,20241115,14.10,114200,-61.38,20240102,38650,14.10,20241115,130000,-66.08,20231201,38650,14.10,20241115,1.68,N,372170,100,7 억,,259154,N,N,56,N,00,N +20241126,141330,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44100,-1250,5,-2.76,1025813800,22941,105.71,45400,46100,43200,58900,31750,45350,44713.00,3.25,0,-1005,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3519,14.35,2.18,12,0.29,3073.00,20202.00,130000,20231201,-66.08,38650,20241115,14.10,114200,-61.38,20240102,38650,14.10,20241115,130000,-66.08,20231201,38650,14.10,20241115,1.68,N,372170,100,7 억,,259154,N,N,56,N,00,N +20241126,131323,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44350,-1000,5,-2.21,799179500,17775,81.90,45400,46100,44100,58900,31750,45350,44959.05,3.25,0,-1977,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3539,14.43,2.20,12,0.22,3073.00,20202.00,130000,20231201,-65.88,38650,20241115,14.75,114200,-61.16,20240102,38650,14.75,20241115,130000,-65.88,20231201,38650,14.75,20241115,1.68,N,372170,100,7 억,,259154,N,N,56,N,00,N +20241126,121331,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44250,-1100,5,-2.43,708321350,15722,72.44,45400,46100,44150,58900,31750,45350,45051.30,3.25,0,-2736,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3531,14.40,2.19,12,0.20,3073.00,20202.00,130000,20231201,-65.96,38650,20241115,14.49,114200,-61.25,20240102,38650,14.49,20241115,130000,-65.96,20231201,38650,14.49,20241115,1.68,N,372170,100,7 억,,259154,N,N,56,N,00,N +20241126,111336,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44650,-700,5,-1.54,574309050,12712,58.58,45400,46100,44550,58900,31750,45350,45177.37,3.25,0,-494,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3563,14.53,2.21,12,0.16,3073.00,20202.00,130000,20231201,-65.65,38650,20241115,15.52,114200,-60.90,20240102,38650,15.52,20241115,130000,-65.65,20231201,38650,15.52,20241115,1.68,N,372170,100,7 억,,259154,N,N,56,N,00,N +20241126,101347,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44800,-550,5,-1.21,479932200,10602,48.85,45400,46100,44550,58900,31750,45350,45267.44,3.25,0,-614,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3575,14.58,2.22,12,0.13,3073.00,20202.00,130000,20231201,-65.54,38650,20241115,15.91,114200,-60.77,20240102,38650,15.91,20241115,130000,-65.54,20231201,38650,15.91,20241115,1.68,N,372170,100,7 억,,259154,N,N,56,N,00,N +20241126,091333,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45600,250,2,0.55,108744650,2400,11.06,45400,45700,45000,58900,31750,45350,45308.85,3.25,0,-8,46983,46166,45033,44216,43083,46575,44625,8,13550,100,32650,50,1,7979048,3638,14.84,2.26,12,0.03,3073.00,20202.00,130000,20231201,-64.92,38650,20241115,17.98,114200,-60.07,20240102,38650,17.98,20241115,130000,-64.92,20231201,38650,17.98,20241115,1.68,N,372170,100,7 억,,259154,N,N,56,N,00,N 20241125,161257,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45350,1700,2,3.89,963286650,21406,75.60,43900,45850,43900,56700,30600,43650,45000.76,3.23,0,3348,46116,44882,43766,42532,41416,45500,43150,8,13050,100,31420,50,1,7979048,3618,14.76,2.24,12,0.27,3073.00,20202.00,130000,20231201,-65.12,38650,20241115,17.34,114200,-60.29,20240102,38650,17.34,20241115,130000,-65.12,20231201,38650,17.34,20241115,1.69,N,372170,100,7 억,,257765,N,N,56,N,00,N 20241125,151324,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45300,1650,2,3.78,924707750,20555,72.60,43900,45850,43900,56700,30600,43650,44987.00,3.23,0,3225,46116,44882,43766,42532,41416,45500,43150,8,13050,100,31420,50,1,7979048,3615,14.74,2.24,12,0.26,3073.00,20202.00,130000,20231201,-65.15,38650,20241115,17.21,114200,-60.33,20240102,38650,17.21,20241115,130000,-65.15,20231201,38650,17.21,20241115,1.69,N,372170,100,7 억,,257765,N,N,0,N,00,N 20241125,141320,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45250,1600,2,3.67,843048600,18753,66.23,43900,45850,43900,56700,30600,43650,44955.40,3.23,0,2137,46116,44882,43766,42532,41416,45500,43150,8,13050,100,31420,50,1,7979048,3611,14.73,2.24,12,0.24,3073.00,20202.00,130000,20231201,-65.19,38650,20241115,17.08,114200,-60.38,20240102,38650,17.08,20241115,130000,-65.19,20231201,38650,17.08,20241115,1.69,N,372170,100,7 억,,257765,N,N,0,N,00,N diff --git a/372320/price/prices-20241101.csv b/372320/price/prices-20241101.csv index 0c03049cd2dd..f0d0cd0e4643 100644 --- a/372320/price/prices-20241101.csv +++ b/372320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161313,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24200,0,3,0.00,984281800,41044,46.06,24500,24500,23750,31450,16950,24200,23981.09,0.20,0,-7190,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3415,-9.99,5.57,12,0.29,-2422.00,4341.00,43000,20240307,-43.72,23000,20241125,5.22,43000,-43.72,20240307,23000,5.22,20241125,43000,-43.72,20240307,23000,5.22,20241125,0.83,N,372320,500,70 억,,28680,N,N,152,N,00,N +20241126,151328,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24300,100,2,0.41,974565500,40644,45.61,24500,24500,23750,31450,16950,24200,23978.09,0.20,0,-7171,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3429,-10.03,5.60,12,0.29,-2422.00,4341.00,43000,20240307,-43.49,23000,20241125,5.65,43000,-43.49,20240307,23000,5.65,20241125,43000,-43.49,20240307,23000,5.65,20241125,0.83,N,372320,500,70 억,,28680,N,N,95,N,00,N +20241126,141331,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24000,-200,5,-0.83,888510700,37095,41.62,24500,24500,23750,31450,16950,24200,23952.30,0.20,0,-7060,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3387,-9.91,5.53,12,0.26,-2422.00,4341.00,43000,20240307,-44.19,23000,20241125,4.35,43000,-44.19,20240307,23000,4.35,20241125,43000,-44.19,20240307,23000,4.35,20241125,0.83,N,372320,500,70 억,,28680,N,N,95,N,00,N +20241126,131324,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,23800,-400,5,-1.65,842315700,35160,39.45,24500,24500,23750,31450,16950,24200,23956.65,0.20,0,-6848,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3359,-9.83,5.48,12,0.25,-2422.00,4341.00,43000,20240307,-44.65,23000,20241125,3.48,43000,-44.65,20240307,23000,3.48,20241125,43000,-44.65,20240307,23000,3.48,20241125,0.83,N,372320,500,70 억,,28680,N,N,95,N,00,N +20241126,121331,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,23950,-250,5,-1.03,805480800,33616,37.72,24500,24500,23750,31450,16950,24200,23961.23,0.20,0,-6676,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3380,-9.89,5.52,12,0.24,-2422.00,4341.00,43000,20240307,-44.30,23000,20241125,4.13,43000,-44.30,20240307,23000,4.13,20241125,43000,-44.30,20240307,23000,4.13,20241125,0.83,N,372320,500,70 억,,28680,N,N,95,N,00,N +20241126,111336,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24050,-150,5,-0.62,559916000,23304,26.15,24500,24500,23800,31450,16950,24200,24026.60,0.20,0,-5344,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3394,-9.93,5.54,12,0.17,-2422.00,4341.00,43000,20240307,-44.07,23000,20241125,4.57,43000,-44.07,20240307,23000,4.57,20241125,43000,-44.07,20240307,23000,4.57,20241125,0.83,N,372320,500,70 억,,28680,N,N,95,N,00,N +20241126,101347,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,23950,-250,5,-1.03,416963250,17361,19.48,24500,24500,23800,31450,16950,24200,24017.24,0.20,0,-5078,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3380,-9.89,5.52,12,0.12,-2422.00,4341.00,43000,20240307,-44.30,23000,20241125,4.13,43000,-44.30,20240307,23000,4.13,20241125,43000,-44.30,20240307,23000,4.13,20241125,0.83,N,372320,500,70 억,,28680,N,N,95,N,00,N +20241126,091333,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24000,-200,5,-0.83,124200900,5136,5.76,24500,24500,24000,31450,16950,24200,24182.42,0.20,0,-2001,25333,24766,23883,23316,22433,24325,22875,71,7250,500,16940,50,1,14113124,3387,-9.91,5.53,12,0.04,-2422.00,4341.00,43000,20240307,-44.19,23000,20241125,4.35,43000,-44.19,20240307,23000,4.35,20241125,43000,-44.19,20240307,23000,4.35,20241125,0.83,N,372320,500,70 억,,28680,N,N,95,N,00,N 20241125,161258,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,24200,50,2,0.21,2127604850,88893,66.72,24300,24450,23000,31350,16950,24150,23933.99,0.13,0,9878,26383,25266,24233,23116,22083,24750,22600,71,7200,500,16900,50,1,14113124,3415,-9.99,5.57,12,0.63,-2422.00,4341.00,43000,20240307,-43.72,23000,20241125,5.22,43000,-43.72,20240307,23000,5.22,20241125,43000,-43.72,20240307,23000,5.22,20241125,0.80,N,372320,500,70 억,,18809,N,N,95,N,00,N 20241125,151324,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,24150,0,3,0.00,2073370800,86656,65.04,24300,24450,23000,31350,16950,24150,23926.13,0.13,0,9787,26383,25266,24233,23116,22083,24750,22600,71,7200,500,16900,50,1,14113124,3408,-9.97,5.56,12,0.61,-2422.00,4341.00,43000,20240307,-43.84,23000,20241125,5.00,43000,-43.84,20240307,23000,5.00,20241125,43000,-43.84,20240307,23000,5.00,20241125,0.80,N,372320,500,70 억,,18809,N,N,186,N,00,N 20241125,141321,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,24350,200,2,0.83,1889259650,79065,59.34,24300,24450,23000,31350,16950,24150,23894.61,0.13,0,7878,26383,25266,24233,23116,22083,24750,22600,71,7200,500,16900,50,1,14113124,3437,-10.05,5.61,12,0.56,-2422.00,4341.00,43000,20240307,-43.37,23000,20241125,5.87,43000,-43.37,20240307,23000,5.87,20241125,43000,-43.37,20240307,23000,5.87,20241125,0.80,N,372320,500,70 억,,18809,N,N,186,N,00,N diff --git a/372800/price/prices-20241101.csv b/372800/price/prices-20241101.csv index bef087d882d1..72f32e81e4bc 100644 --- a/372800/price/prices-20241101.csv +++ b/372800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-20,5,-0.39,38981525,7741,311.26,4990,5210,4940,6680,3600,5140,5035.72,0.49,0,61,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,309,-4.55,1.69,12,0.13,-1125.00,3024.00,10490,20240822,-51.19,4705,20241122,8.82,10490,-51.19,20240822,4705,8.82,20241122,10490,-51.19,20240822,4705,8.82,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N +20241126,151328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-60,5,-1.17,38054585,7560,303.98,4990,5210,4940,6680,3600,5140,5033.68,0.49,0,64,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,306,-4.52,1.68,12,0.13,-1125.00,3024.00,10490,20240822,-51.57,4705,20241122,7.97,10490,-51.57,20240822,4705,7.97,20241122,10490,-51.57,20240822,4705,7.97,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N +20241126,141331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-30,5,-0.58,37035475,7360,295.94,4990,5210,4940,6680,3600,5140,5031.99,0.49,0,118,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,308,-4.54,1.69,12,0.12,-1125.00,3024.00,10490,20240822,-51.29,4705,20241122,8.61,10490,-51.29,20240822,4705,8.61,20241122,10490,-51.29,20240822,4705,8.61,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N +20241126,131324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,10,2,0.19,35874765,7131,286.73,4990,5210,4940,6680,3600,5140,5030.82,0.49,0,117,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,310,-4.58,1.70,12,0.12,-1125.00,3024.00,10490,20240822,-50.91,4705,20241122,9.46,10490,-50.91,20240822,4705,9.46,20241122,10490,-50.91,20240822,4705,9.46,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N +20241126,121332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-30,5,-0.58,30311235,6043,242.98,4990,5210,4940,6680,3600,5140,5015.93,0.49,0,442,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,308,-4.54,1.69,12,0.10,-1125.00,3024.00,10490,20240822,-51.29,4705,20241122,8.61,10490,-51.29,20240822,4705,8.61,20241122,10490,-51.29,20240822,4705,8.61,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N +20241126,111336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-20,5,-0.39,27275515,5447,219.02,4990,5130,4940,6680,3600,5140,5007.44,0.49,0,255,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,309,-4.55,1.69,12,0.09,-1125.00,3024.00,10490,20240822,-51.19,4705,20241122,8.82,10490,-51.19,20240822,4705,8.82,20241122,10490,-51.19,20240822,4705,8.82,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N +20241126,101347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-10,5,-0.19,24201455,4841,194.65,4990,5130,4940,6680,3600,5140,4999.27,0.49,0,317,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,309,-4.56,1.70,12,0.08,-1125.00,3024.00,10490,20240822,-51.10,4705,20241122,9.03,10490,-51.10,20240822,4705,9.03,20241122,10490,-51.10,20240822,4705,9.03,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N +20241126,091334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-100,5,-1.95,18546150,3712,149.26,4990,5130,4940,6680,3600,5140,4996.27,0.49,0,336,5393,5266,5143,5016,4893,5330,5080,30,1540,500,3490,10,1,6026990,304,-4.48,1.67,12,0.06,-1125.00,3024.00,10490,20240822,-51.95,4705,20241122,7.12,10490,-51.95,20240822,4705,7.12,20241122,10490,-51.95,20240822,4705,7.12,20241122,0.00,N,372800,500,30 억,,29607,N,N,0,N,00,N 20241125,161258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,110,2,2.19,12717530,2487,10.82,5020,5270,5020,6530,3530,5030,5113.51,0.49,0,249,5393,5211,4958,4776,4523,5085,4650,30,1500,500,3420,10,1,6026990,310,-4.57,1.70,12,0.04,-1125.00,3024.00,10490,20240822,-51.00,4705,20241122,9.25,10490,-51.00,20240822,4705,9.25,20241122,10490,-51.00,20240822,4705,9.25,20241122,0.00,N,372800,500,30 억,,29342,N,N,0,N,00,N 20241125,151325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,90,2,1.79,11769650,2302,10.02,5020,5270,5020,6530,3530,5030,5112.79,0.49,0,243,5393,5211,4958,4776,4523,5085,4650,30,1500,500,3420,10,1,6026990,309,-4.55,1.69,12,0.04,-1125.00,3024.00,10490,20240822,-51.19,4705,20241122,8.82,10490,-51.19,20240822,4705,8.82,20241122,10490,-51.19,20240822,4705,8.82,20241122,0.00,N,372800,500,30 억,,29342,N,N,0,N,00,N 20241125,141321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,110,2,2.19,11252310,2201,9.58,5020,5270,5020,6530,3530,5030,5112.36,0.49,0,155,5393,5211,4958,4776,4523,5085,4650,30,1500,500,3420,10,1,6026990,310,-4.57,1.70,12,0.04,-1125.00,3024.00,10490,20240822,-51.00,4705,20241122,9.25,10490,-51.00,20240822,4705,9.25,20241122,10490,-51.00,20240822,4705,9.25,20241122,0.00,N,372800,500,30 억,,29342,N,N,0,N,00,N diff --git a/372910/price/prices-20241101.csv b/372910/price/prices-20241101.csv index fc0f16ac9f5c..5aed8c20a84c 100644 --- a/372910/price/prices-20241101.csv +++ b/372910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161314,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3630,15,2,0.41,698874375,193219,54.79,3615,3675,3580,4695,2535,3615,3616.88,0.51,0,-192,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,1005,121.00,0.79,12,0.70,30.00,4609.00,7630,20240424,-52.42,3580,20241126,1.40,7630,-52.42,20240424,3580,1.40,20241126,7630,-52.42,20240424,3580,1.40,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N +20241126,151329,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3630,15,2,0.41,653416445,180696,51.24,3615,3675,3580,4695,2535,3615,3616.13,0.51,0,-184,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,1005,121.00,0.79,12,0.65,30.00,4609.00,7630,20240424,-52.42,3580,20241126,1.40,7630,-52.42,20240424,3580,1.40,20241126,7630,-52.42,20240424,3580,1.40,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N +20241126,141331,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3620,5,2,0.14,617328310,170754,48.42,3615,3675,3580,4695,2535,3615,3615.32,0.51,0,-184,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,1002,120.67,0.79,12,0.62,30.00,4609.00,7630,20240424,-52.56,3580,20241126,1.12,7630,-52.56,20240424,3580,1.12,20241126,7630,-52.56,20240424,3580,1.12,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N +20241126,131324,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3635,20,2,0.55,563744650,155969,44.23,3615,3675,3580,4695,2535,3615,3614.45,0.51,0,-233,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,1006,121.17,0.79,12,0.56,30.00,4609.00,7630,20240424,-52.36,3580,20241126,1.54,7630,-52.36,20240424,3580,1.54,20241126,7630,-52.36,20240424,3580,1.54,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N +20241126,121332,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3630,15,2,0.41,541567980,149870,42.50,3615,3675,3580,4695,2535,3615,3613.55,0.51,0,325,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,1005,121.00,0.79,12,0.54,30.00,4609.00,7630,20240424,-52.42,3580,20241126,1.40,7630,-52.42,20240424,3580,1.40,20241126,7630,-52.42,20240424,3580,1.40,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N +20241126,111337,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3605,-10,5,-0.28,343200115,95310,27.03,3615,3620,3580,4695,2535,3615,3600.26,0.51,0,1720,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,998,120.17,0.78,12,0.34,30.00,4609.00,7630,20240424,-52.75,3580,20241126,0.70,7630,-52.75,20240424,3580,0.70,20241126,7630,-52.75,20240424,3580,0.70,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N +20241126,101348,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3610,-5,5,-0.14,290675645,80719,22.89,3615,3620,3580,4695,2535,3615,3600.35,0.51,0,2111,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,999,120.33,0.78,12,0.29,30.00,4609.00,7630,20240424,-52.69,3580,20241126,0.84,7630,-52.69,20240424,3580,0.84,20241126,7630,-52.69,20240424,3580,0.84,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N +20241126,091334,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3600,-15,5,-0.41,143885330,39958,11.33,3615,3620,3580,4695,2535,3615,3599.35,0.51,0,737,3711,3662,3631,3582,3551,3647,3567,55,1080,200,2310,5,1,27674406,996,120.00,0.78,12,0.14,30.00,4609.00,7630,20240424,-52.82,3580,20241126,0.56,7630,-52.82,20240424,3580,0.56,20241126,7630,-52.82,20240424,3580,0.56,20241126,5.83,N,372910,200,55 억,,140865,N,N,0,N,00,N 20241125,161258,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3615,-50,5,-1.36,1257907810,346267,64.60,3655,3680,3600,4760,2570,3665,3632.63,0.76,0,-70170,3805,3735,3690,3620,3575,3712,3597,55,1095,200,2340,5,1,27674406,1000,120.50,0.78,12,1.25,30.00,4609.00,7630,20240424,-52.62,3595,20241115,0.56,7630,-52.62,20240424,3595,0.56,20241115,7630,-52.62,20240424,3595,0.56,20241115,6.01,N,372910,200,55 억,,210262,N,N,0,N,00,N 20241125,151325,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3610,-55,5,-1.50,1095058195,301130,56.18,3655,3680,3605,4760,2570,3665,3636.35,0.76,0,-65383,3805,3735,3690,3620,3575,3712,3597,55,1095,200,2340,5,1,27674406,999,120.33,0.78,12,1.09,30.00,4609.00,7630,20240424,-52.69,3595,20241115,0.42,7630,-52.69,20240424,3595,0.42,20241115,7630,-52.69,20240424,3595,0.42,20241115,6.01,N,372910,200,55 억,,210262,N,N,0,N,00,N 20241125,141321,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3635,-30,5,-0.82,839606675,230592,43.02,3655,3680,3620,4760,2570,3665,3640.93,0.76,0,-43194,3805,3735,3690,3620,3575,3712,3597,55,1095,200,2340,5,1,27674406,1006,121.17,0.79,12,0.83,30.00,4609.00,7630,20240424,-52.36,3595,20241115,1.11,7630,-52.36,20240424,3595,1.11,20241115,7630,-52.36,20240424,3595,1.11,20241115,6.01,N,372910,200,55 억,,210262,N,N,0,N,00,N diff --git a/373110/price/prices-20241101.csv b/373110/price/prices-20241101.csv index 0630ba56caf0..dca692290302 100644 --- a/373110/price/prices-20241101.csv +++ b/373110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,100,2,2.13,601080115,127656,56.32,4670,4790,4660,6090,3285,4690,4707.56,3.11,0,-5937,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,523,-4.57,18.42,12,1.17,-1049.00,260.00,12900,20240715,-62.87,4450,20241118,7.64,12900,-62.87,20240715,4450,7.64,20241118,12900,-62.87,20240715,4450,7.64,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N +20241126,151329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4740,50,2,1.07,543636755,115623,51.01,4670,4755,4660,6090,3285,4690,4701.80,3.11,0,-5256,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,518,-4.52,18.23,12,1.06,-1049.00,260.00,12900,20240715,-63.26,4450,20241118,6.52,12900,-63.26,20240715,4450,6.52,20241118,12900,-63.26,20240715,4450,6.52,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N +20241126,141332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,25,2,0.53,420750170,89619,39.54,4670,4750,4660,6090,3285,4690,4694.88,3.11,0,-7203,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,515,-4.49,18.13,12,0.82,-1049.00,260.00,12900,20240715,-63.45,4450,20241118,5.96,12900,-63.45,20240715,4450,5.96,20241118,12900,-63.45,20240715,4450,5.96,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N +20241126,131325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4720,30,2,0.64,364275135,77641,34.26,4670,4750,4660,6090,3285,4690,4691.79,3.11,0,-9359,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,515,-4.50,18.15,12,0.71,-1049.00,260.00,12900,20240715,-63.41,4450,20241118,6.07,12900,-63.41,20240715,4450,6.07,20241118,12900,-63.41,20240715,4450,6.07,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N +20241126,121332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,0,3,0.00,289075420,61665,27.21,4670,4750,4660,6090,3285,4690,4687.84,3.11,0,-5124,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,512,-4.47,18.04,12,0.56,-1049.00,260.00,12900,20240715,-63.64,4450,20241118,5.39,12900,-63.64,20240715,4450,5.39,20241118,12900,-63.64,20240715,4450,5.39,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N +20241126,111337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,-10,5,-0.21,258194260,55078,24.30,4670,4750,4660,6090,3285,4690,4687.79,3.11,0,-4390,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,511,-4.46,18.00,12,0.50,-1049.00,260.00,12900,20240715,-63.72,4450,20241118,5.17,12900,-63.72,20240715,4450,5.17,20241118,12900,-63.72,20240715,4450,5.17,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N +20241126,101348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,-15,5,-0.32,209710940,44700,19.72,4670,4750,4660,6090,3285,4690,4691.52,3.11,0,-3614,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,510,-4.46,17.98,12,0.41,-1049.00,260.00,12900,20240715,-63.76,4450,20241118,5.06,12900,-63.76,20240715,4450,5.06,20241118,12900,-63.76,20240715,4450,5.06,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N +20241126,091334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,45,2,0.96,76880730,16355,7.22,4670,4740,4670,6090,3285,4690,4700.75,3.11,0,-2130,4923,4806,4653,4536,4383,4865,4595,55,1400,500,3280,5,1,10918462,517,-4.51,18.21,12,0.15,-1049.00,260.00,12900,20240715,-63.29,4450,20241118,6.40,12900,-63.29,20240715,4450,6.40,20241118,12900,-63.29,20240715,4450,6.40,20241118,4.41,N,373110,500,54 억,,339389,N,N,0,N,00,N 20241125,161258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,190,2,4.22,1051475210,225455,94.68,4500,4770,4500,5850,3150,4500,4663.78,2.44,0,72290,4740,4620,4560,4440,4380,4590,4410,55,1350,500,3150,5,1,10918462,512,-4.47,18.04,12,2.06,-1049.00,260.00,12900,20240715,-63.64,4450,20241118,5.39,12900,-63.64,20240715,4450,5.39,20241118,12900,-63.64,20240715,4450,5.39,20241118,4.30,N,373110,500,54 억,,266535,N,N,0,N,00,N 20241125,151325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,175,2,3.89,1039279400,222854,93.59,4500,4770,4500,5850,3150,4500,4663.50,2.44,0,71879,4740,4620,4560,4440,4380,4590,4410,55,1350,500,3150,5,1,10918462,510,-4.46,17.98,12,2.04,-1049.00,260.00,12900,20240715,-63.76,4450,20241118,5.06,12900,-63.76,20240715,4450,5.06,20241118,12900,-63.76,20240715,4450,5.06,20241118,4.30,N,373110,500,54 억,,266535,N,N,0,N,00,N 20241125,141322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,175,2,3.89,978572630,209911,88.16,4500,4770,4500,5850,3150,4500,4661.85,2.44,0,67808,4740,4620,4560,4440,4380,4590,4410,55,1350,500,3150,5,1,10918462,510,-4.46,17.98,12,1.92,-1049.00,260.00,12900,20240715,-63.76,4450,20241118,5.06,12900,-63.76,20240715,4450,5.06,20241118,12900,-63.76,20240715,4450,5.06,20241118,4.30,N,373110,500,54 억,,266535,N,N,0,N,00,N diff --git a/373170/price/prices-20241101.csv b/373170/price/prices-20241101.csv index b3c1a074459b..517ff7c10415 100644 --- a/373170/price/prices-20241101.csv +++ b/373170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7360,-150,5,-2.00,25295370,3461,55.60,7580,7580,7220,9760,5260,7510,7308.69,0.18,0,-358,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,371,12.23,1.59,12,0.07,602.00,4626.00,18360,20231129,-59.91,6400,20241115,15.00,17790,-58.63,20240111,6400,15.00,20241115,18360,-59.91,20231129,6400,15.00,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N +20241126,151329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7330,-180,5,-2.40,14850530,2023,32.50,7580,7580,7250,9760,5260,7510,7340.85,0.18,0,-597,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,369,12.18,1.58,12,0.04,602.00,4626.00,18360,20231129,-60.08,6400,20241115,14.53,17790,-58.80,20240111,6400,14.53,20241115,18360,-60.08,20231129,6400,14.53,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N +20241126,141332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7320,-190,5,-2.53,13741460,1872,30.07,7580,7580,7250,9760,5260,7510,7340.52,0.18,0,-483,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,369,12.16,1.58,12,0.04,602.00,4626.00,18360,20231129,-60.13,6400,20241115,14.38,17790,-58.85,20240111,6400,14.38,20241115,18360,-60.13,20231129,6400,14.38,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N +20241126,131325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7320,-190,5,-2.53,11576530,1574,25.29,7580,7580,7250,9760,5260,7510,7354.85,0.18,0,-473,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,369,12.16,1.58,12,0.03,602.00,4626.00,18360,20231129,-60.13,6400,20241115,14.38,17790,-58.85,20240111,6400,14.38,20241115,18360,-60.13,20231129,6400,14.38,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N +20241126,121332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7360,-150,5,-2.00,8235290,1118,17.96,7580,7580,7250,9760,5260,7510,7366.09,0.18,0,-166,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,371,12.23,1.59,12,0.02,602.00,4626.00,18360,20231129,-59.91,6400,20241115,15.00,17790,-58.63,20240111,6400,15.00,20241115,18360,-59.91,20231129,6400,15.00,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N +20241126,111337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7360,-150,5,-2.00,6814940,926,14.88,7580,7580,7250,9760,5260,7510,7359.55,0.18,0,-122,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,371,12.23,1.59,12,0.02,602.00,4626.00,18360,20231129,-59.91,6400,20241115,15.00,17790,-58.63,20240111,6400,15.00,20241115,18360,-59.91,20231129,6400,15.00,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N +20241126,101348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7380,-130,5,-1.73,6241340,848,13.62,7580,7580,7250,9760,5260,7510,7360.07,0.18,0,-97,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,372,12.26,1.60,12,0.02,602.00,4626.00,18360,20231129,-59.80,6400,20241115,15.31,17790,-58.52,20240111,6400,15.31,20241115,18360,-59.80,20231129,6400,15.31,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N +20241126,091335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7400,-110,5,-1.46,2866550,385,6.18,7580,7580,7390,9760,5260,7510,7445.58,0.18,0,-67,7776,7642,7386,7252,6996,7710,7320,5,2250,100,5100,10,1,5037930,373,12.29,1.60,12,0.01,602.00,4626.00,18360,20231129,-59.69,6400,20241115,15.62,17790,-58.40,20240111,6400,15.62,20241115,18360,-59.69,20231129,6400,15.62,20241115,0.28,N,373170,100,5 억,,9039,N,N,0,N,00,N 20241125,161259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7510,390,2,5.48,45389910,6210,153.14,7160,7520,7130,9250,4990,7120,7308.84,0.19,0,-528,7720,7420,7230,6930,6740,7325,6835,5,2130,100,4840,10,1,5037930,378,12.48,1.62,12,0.12,602.00,4626.00,18360,20231129,-59.10,6400,20241115,17.34,17790,-57.79,20240111,6400,17.34,20241115,18360,-59.10,20231129,6400,17.34,20241115,0.29,N,373170,100,5 억,,9567,N,N,0,N,00,N 20241125,151326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7230,110,2,1.54,38445270,5277,130.14,7160,7520,7130,9250,4990,7120,7285.44,0.19,0,-494,7720,7420,7230,6930,6740,7325,6835,5,2130,100,4840,10,1,5037930,364,12.01,1.56,12,0.10,602.00,4626.00,18360,20231129,-60.62,6400,20241115,12.97,17790,-59.36,20240111,6400,12.97,20241115,18360,-60.62,20231129,6400,12.97,20241115,0.29,N,373170,100,5 억,,9567,N,N,0,N,00,N 20241125,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,130,2,1.83,29397760,4051,99.90,7160,7410,7130,9250,4990,7120,7256.91,0.19,0,-319,7720,7420,7230,6930,6740,7325,6835,5,2130,100,4840,10,1,5037930,365,12.04,1.57,12,0.08,602.00,4626.00,18360,20231129,-60.51,6400,20241115,13.28,17790,-59.25,20240111,6400,13.28,20241115,18360,-60.51,20231129,6400,13.28,20241115,0.29,N,373170,100,5 억,,9567,N,N,0,N,00,N diff --git a/373200/price/prices-20241101.csv b/373200/price/prices-20241101.csv index 6e100c8216bc..b9458fcd1caa 100644 --- a/373200/price/prices-20241101.csv +++ b/373200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161315,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,603,26,2,4.51,480118233,816637,153.32,578,614,565,750,404,577,587.92,0.46,0,251049,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,457,-5.34,9.14,12,1.08,-113.00,66.00,2270,20240223,-73.44,410,20241014,47.07,2270,-73.44,20240223,410,47.07,20241014,8200,-92.65,20231205,410,47.07,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N +20241126,151330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,601,24,2,4.16,402455453,685245,128.65,578,614,565,750,404,577,587.32,0.46,0,232889,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,455,-5.32,9.11,12,0.91,-113.00,66.00,2270,20240223,-73.52,410,20241014,46.59,2270,-73.52,20240223,410,46.59,20241014,8200,-92.67,20231205,410,46.59,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N +20241126,141332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,585,8,2,1.39,217032363,376773,70.74,578,591,565,750,404,577,576.03,0.46,0,42535,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,443,-5.18,8.86,12,0.50,-113.00,66.00,2270,20240223,-74.23,410,20241014,42.68,2270,-74.23,20240223,410,42.68,20241014,8200,-92.87,20231205,410,42.68,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N +20241126,131325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,577,0,3,0.00,152003491,263472,49.47,578,591,565,750,404,577,576.92,0.46,0,17136,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,437,-5.11,8.74,12,0.35,-113.00,66.00,2270,20240223,-74.58,410,20241014,40.73,2270,-74.58,20240223,410,40.73,20241014,8200,-92.96,20231205,410,40.73,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N +20241126,121333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,572,-5,5,-0.87,132354776,229225,43.04,578,591,565,750,404,577,577.40,0.46,0,26947,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,433,-5.06,8.67,12,0.30,-113.00,66.00,2270,20240223,-74.80,410,20241014,39.51,2270,-74.80,20240223,410,39.51,20241014,8200,-93.02,20231205,410,39.51,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N +20241126,111338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,577,0,3,0.00,121473490,210298,39.48,578,591,565,750,404,577,577.63,0.46,0,31415,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,437,-5.11,8.74,12,0.28,-113.00,66.00,2270,20240223,-74.58,410,20241014,40.73,2270,-74.58,20240223,410,40.73,20241014,8200,-92.96,20231205,410,40.73,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N +20241126,101349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,575,-2,5,-0.35,89263764,154277,28.96,578,591,565,750,404,577,578.59,0.46,0,28657,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,435,-5.09,8.71,12,0.20,-113.00,66.00,2270,20240223,-74.67,410,20241014,40.24,2270,-74.67,20240223,410,40.24,20241014,8200,-92.99,20231205,410,40.24,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N +20241126,091335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,579,2,2,0.35,3221913,5595,1.05,578,584,571,750,404,577,575.86,0.46,0,-4009,610,593,580,563,550,587,557,76,173,100,400,1,1,75705657,438,-5.12,8.77,12,0.01,-113.00,66.00,2270,20240223,-74.49,410,20241014,41.22,2270,-74.49,20240223,410,41.22,20241014,8200,-92.94,20231205,410,41.22,20241014,0.24,N,373200,100,75 억,,349796,N,N,0,N,00,N 20241125,161259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,577,-9,5,-1.54,303450114,523631,80.05,587,597,567,761,411,586,579.51,0.61,0,-117185,640,612,596,568,552,605,561,76,175,100,410,1,1,75705657,437,-5.11,8.74,12,0.69,-113.00,66.00,2270,20240223,-74.58,410,20241014,40.73,2270,-74.58,20240223,410,40.73,20241014,8200,-92.96,20231205,410,40.73,20241014,0.24,N,373200,100,75 억,,462263,N,N,0,N,00,N 20241125,151326,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,574,-12,5,-2.05,280087378,482798,73.81,587,597,570,761,411,586,580.13,0.61,0,-103751,640,612,596,568,552,605,561,76,175,100,410,1,1,75705657,435,-5.08,8.70,12,0.64,-113.00,66.00,2270,20240223,-74.71,410,20241014,40.00,2270,-74.71,20240223,410,40.00,20241014,8200,-93.00,20231205,410,40.00,20241014,0.24,N,373200,100,75 억,,462263,N,N,0,N,00,N 20241125,141322,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,577,-9,5,-1.54,225595662,387823,59.29,587,597,570,761,411,586,581.70,0.61,0,-66425,640,612,596,568,552,605,561,76,175,100,410,1,1,75705657,437,-5.11,8.74,12,0.51,-113.00,66.00,2270,20240223,-74.58,410,20241014,40.73,2270,-74.58,20240223,410,40.73,20241014,8200,-92.96,20231205,410,40.73,20241014,0.24,N,373200,100,75 억,,462263,N,N,0,N,00,N diff --git a/373220/price/prices-20241101.csv b/373220/price/prices-20241101.csv index da6a951b69b7..fd1c7e023a3a 100644 --- a/373220/price/prices-20241101.csv +++ b/373220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161315,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,406000,-13500,5,-3.22,87687673000,213335,47.77,417000,422000,405000,545000,294000,419500,411035.57,4.96,0,-22943,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,950040,76.79,4.70,12,0.09,5287.00,86328.00,454500,20231130,-10.67,311000,20240805,30.55,444000,-8.56,20241008,311000,30.55,20240805,454500,-10.67,20231130,311000,30.55,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,5893,N,00,N +20241126,151330,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,407000,-12500,5,-2.98,84020246000,204306,45.74,417000,422000,405000,545000,294000,419500,411243.36,4.96,0,-20862,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,952380,76.98,4.71,12,0.09,5287.00,86328.00,454500,20231130,-10.45,311000,20240805,30.87,444000,-8.33,20241008,311000,30.87,20240805,454500,-10.45,20231130,311000,30.87,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,4482,N,00,N +20241126,141332,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,407000,-12500,5,-2.98,74407358000,180652,40.45,417000,422000,405000,545000,294000,419500,411878.40,4.96,0,-16461,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,952380,76.98,4.71,12,0.08,5287.00,86328.00,454500,20231130,-10.45,311000,20240805,30.87,444000,-8.33,20241008,311000,30.87,20240805,454500,-10.45,20231130,311000,30.87,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,4482,N,00,N +20241126,131326,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,405500,-14000,5,-3.34,65572119500,158897,35.58,417000,422000,405500,545000,294000,419500,412666.64,4.96,0,-14589,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,948870,76.70,4.70,12,0.07,5287.00,86328.00,454500,20231130,-10.78,311000,20240805,30.39,444000,-8.67,20241008,311000,30.39,20240805,454500,-10.78,20231130,311000,30.39,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,4482,N,00,N +20241126,121333,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,407000,-12500,5,-2.98,54734730000,132267,29.61,417000,422000,407000,545000,294000,419500,413816.05,4.96,0,-3419,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,952380,76.98,4.71,12,0.06,5287.00,86328.00,454500,20231130,-10.45,311000,20240805,30.87,444000,-8.33,20241008,311000,30.87,20240805,454500,-10.45,20231130,311000,30.87,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,4482,N,00,N +20241126,111338,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,411000,-8500,5,-2.03,46721880000,112684,25.23,417000,422000,408000,545000,294000,419500,414623.47,4.96,0,1729,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,961740,77.74,4.76,12,0.05,5287.00,86328.00,454500,20231130,-9.57,311000,20240805,32.15,444000,-7.43,20241008,311000,32.15,20240805,454500,-9.57,20231130,311000,32.15,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,4482,N,00,N +20241126,101349,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,413000,-6500,5,-1.55,31471941500,75522,16.91,417000,422000,412000,545000,294000,419500,416722.09,4.96,0,423,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,966420,78.12,4.78,12,0.03,5287.00,86328.00,454500,20231130,-9.13,311000,20240805,32.80,444000,-6.98,20241008,311000,32.80,20240805,454500,-9.13,20231130,311000,32.80,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,4482,N,00,N +20241126,091335,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,418500,-1000,5,-0.24,10521184500,25141,5.63,417000,422000,413500,545000,294000,419500,418483.39,4.96,0,-50,434500,427000,417500,410000,400500,430750,413750,1170,125500,500,310430,500,1,234000000,979290,79.16,4.85,12,0.01,5287.00,86328.00,454500,20231130,-7.92,311000,20240805,34.57,444000,-5.74,20241008,311000,34.57,20240805,454500,-7.92,20231130,311000,34.57,20240805,0.08,N,373220,500,1170 억,,11601328,N,N,4482,N,00,N 20241125,161259,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,419500,14500,2,3.58,182261683500,434082,305.27,410000,425000,408000,526000,283500,405000,419885.29,4.92,0,98831,413000,409000,405500,401500,398000,411000,403500,1170,121000,500,299700,500,1,234000000,981630,79.35,4.86,12,0.19,5287.00,86328.00,454500,20231130,-7.70,311000,20240805,34.89,444000,-5.52,20241008,311000,34.89,20240805,454500,-7.70,20231130,311000,34.89,20240805,0.08,N,373220,500,1170 억,,11510930,N,N,4244,N,00,N 20241125,151326,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,423500,18500,2,4.57,134032982000,319185,224.47,410000,425000,408000,526000,283500,405000,419931.07,4.92,0,93724,413000,409000,405500,401500,398000,411000,403500,1170,121000,500,299700,500,1,234000000,990990,80.10,4.91,12,0.14,5287.00,86328.00,454500,20231130,-6.82,311000,20240805,36.17,444000,-4.62,20241008,311000,36.17,20240805,454500,-6.82,20231130,311000,36.17,20240805,0.08,N,373220,500,1170 억,,11510930,N,N,4735,N,00,N 20241125,141323,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,423500,18500,2,4.57,115306655500,274943,193.36,410000,425000,408000,526000,283500,405000,419393.38,4.92,0,74330,413000,409000,405500,401500,398000,411000,403500,1170,121000,500,299700,500,1,234000000,990990,80.10,4.91,12,0.12,5287.00,86328.00,454500,20231130,-6.82,311000,20240805,36.17,444000,-4.62,20241008,311000,36.17,20240805,454500,-6.82,20231130,311000,36.17,20240805,0.08,N,373220,500,1170 억,,11510930,N,N,4735,N,00,N diff --git a/375500/price/prices-20241101.csv b/375500/price/prices-20241101.csv index 7597c8023fa1..dca5a9c11239 100644 --- a/375500/price/prices-20241101.csv +++ b/375500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161316,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32350,-350,5,-1.07,3674933800,113852,70.69,32700,32950,31800,42500,22900,32700,32278.16,27.89,0,-13959,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12517,7.39,0.28,12,0.29,4377.00,113560.00,44150,20240202,-26.73,28600,20240805,13.11,44150,-26.73,20240202,28600,13.11,20240805,44150,-26.73,20240202,28600,13.11,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,18,N,00,N +20241126,151330,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32250,-450,5,-1.38,3369260450,104397,64.82,32700,32950,31800,42500,22900,32700,32273.54,27.89,0,-15050,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12479,7.37,0.28,12,0.27,4377.00,113560.00,44150,20240202,-26.95,28600,20240805,12.76,44150,-26.95,20240202,28600,12.76,20240805,44150,-26.95,20240202,28600,12.76,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,279,N,00,N +20241126,141333,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32200,-500,5,-1.53,2808615600,87014,54.02,32700,32950,31800,42500,22900,32700,32277.74,27.89,0,-10188,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12459,7.36,0.28,12,0.22,4377.00,113560.00,44150,20240202,-27.07,28600,20240805,12.59,44150,-27.07,20240202,28600,12.59,20240805,44150,-27.07,20240202,28600,12.59,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,279,N,00,N +20241126,131326,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31950,-750,5,-2.29,2344287350,72469,44.99,32700,32950,31800,42500,22900,32700,32348.83,27.89,0,-10931,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12363,7.30,0.28,12,0.19,4377.00,113560.00,44150,20240202,-27.63,28600,20240805,11.71,44150,-27.63,20240202,28600,11.71,20240805,44150,-27.63,20240202,28600,11.71,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,279,N,00,N +20241126,121333,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31850,-850,5,-2.60,2154949200,66534,41.31,32700,32950,31800,42500,22900,32700,32388.69,27.89,0,-9464,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12324,7.28,0.28,12,0.17,4377.00,113560.00,44150,20240202,-27.86,28600,20240805,11.36,44150,-27.86,20240202,28600,11.36,20240805,44150,-27.86,20240202,28600,11.36,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,279,N,00,N +20241126,111338,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31900,-800,5,-2.45,1862180750,57353,35.61,32700,32950,31900,42500,22900,32700,32468.76,27.89,0,-8258,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12343,7.29,0.28,12,0.15,4377.00,113560.00,44150,20240202,-27.75,28600,20240805,11.54,44150,-27.75,20240202,28600,11.54,20240805,44150,-27.75,20240202,28600,11.54,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,279,N,00,N +20241126,101349,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32250,-450,5,-1.38,1327512050,40750,25.30,32700,32950,32200,42500,22900,32700,32576.98,27.89,0,-4194,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12479,7.37,0.28,12,0.11,4377.00,113560.00,44150,20240202,-26.95,28600,20240805,12.76,44150,-26.95,20240202,28600,12.76,20240805,44150,-26.95,20240202,28600,12.76,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,279,N,00,N +20241126,091336,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32650,-50,5,-0.15,255821750,7868,4.88,32700,32750,32200,42500,22900,32700,32514.20,27.89,0,-3460,33433,33066,32333,31966,31233,33250,32150,2082,9800,5000,24190,50,1,38693623,12633,7.46,0.29,12,0.02,4377.00,113560.00,44150,20240202,-26.05,28600,20240805,14.16,44150,-26.05,20240202,28600,14.16,20240805,44150,-26.05,20240202,28600,14.16,20240805,0.56,N,375500,5000,2081 억,,10790918,N,N,279,N,00,N 20241125,161300,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32700,1200,2,3.81,5200025150,160751,182.46,31600,32700,31600,40950,22050,31500,32348.07,27.72,0,56377,32366,31932,31566,31132,30766,32150,31350,2082,9450,5000,23310,50,1,38693623,12653,7.47,0.29,12,0.42,4377.00,113560.00,44150,20240202,-25.93,28600,20240805,14.34,44150,-25.93,20240202,28600,14.34,20240805,44150,-25.93,20240202,28600,14.34,20240805,0.56,N,375500,5000,2081 억,,10726047,N,N,279,N,00,N 20241125,151327,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32600,1100,2,3.49,4261326850,132031,149.86,31600,32650,31600,40950,22050,31500,32275.20,27.72,0,45194,32366,31932,31566,31132,30766,32150,31350,2082,9450,5000,23310,50,1,38693623,12614,7.45,0.29,12,0.34,4377.00,113560.00,44150,20240202,-26.16,28600,20240805,13.99,44150,-26.16,20240202,28600,13.99,20240805,44150,-26.16,20240202,28600,13.99,20240805,0.56,N,375500,5000,2081 억,,10726047,N,N,102,N,00,N 20241125,141323,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32350,850,2,2.70,2973756650,92425,104.91,31600,32450,31600,40950,22050,31500,32174.81,27.72,0,31909,32366,31932,31566,31132,30766,32150,31350,2082,9450,5000,23310,50,1,38693623,12517,7.39,0.28,12,0.24,4377.00,113560.00,44150,20240202,-26.73,28600,20240805,13.11,44150,-26.73,20240202,28600,13.11,20240805,44150,-26.73,20240202,28600,13.11,20240805,0.56,N,375500,5000,2081 억,,10726047,N,N,102,N,00,N diff --git a/376180/price/prices-20241101.csv b/376180/price/prices-20241101.csv index aa750f63ac15..e858bcd7a6a8 100644 --- a/376180/price/prices-20241101.csv +++ b/376180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161316,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,10,2,0.38,152322435,56792,57.37,2640,2725,2635,3460,1870,2665,2682.12,1.21,0,-12604,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,495,11.05,1.35,12,0.31,242.00,1977.00,6160,20231228,-56.57,2350,20240806,13.83,5870,-54.43,20240104,2350,13.83,20240806,6160,-56.57,20231228,2350,13.83,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N +20241126,151331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2685,20,2,0.75,150805590,56225,56.80,2640,2725,2635,3460,1870,2665,2682.18,1.21,0,-12578,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,496,11.10,1.36,12,0.30,242.00,1977.00,6160,20231228,-56.41,2350,20240806,14.26,5870,-54.26,20240104,2350,14.26,20240806,6160,-56.41,20231228,2350,14.26,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N +20241126,141333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2685,20,2,0.75,139102125,51865,52.39,2640,2725,2635,3460,1870,2665,2682.00,1.21,0,-14947,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,496,11.10,1.36,12,0.28,242.00,1977.00,6160,20231228,-56.41,2350,20240806,14.26,5870,-54.26,20240104,2350,14.26,20240806,6160,-56.41,20231228,2350,14.26,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N +20241126,131326,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2655,-10,5,-0.38,137441890,51244,51.77,2640,2725,2635,3460,1870,2665,2682.11,1.21,0,-14674,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,491,10.97,1.34,12,0.28,242.00,1977.00,6160,20231228,-56.90,2350,20240806,12.98,5870,-54.77,20240104,2350,12.98,20240806,6160,-56.90,20231228,2350,12.98,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N +20241126,121334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2705,40,2,1.50,95073815,35440,35.80,2640,2725,2635,3460,1870,2665,2682.67,1.21,0,-11458,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,500,11.18,1.37,12,0.19,242.00,1977.00,6160,20231228,-56.09,2350,20240806,15.11,5870,-53.92,20240104,2350,15.11,20240806,6160,-56.09,20231228,2350,15.11,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N +20241126,111339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2720,55,2,2.06,87903560,32793,33.13,2640,2725,2635,3460,1870,2665,2680.56,1.21,0,-11181,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,503,11.24,1.38,12,0.18,242.00,1977.00,6160,20231228,-55.84,2350,20240806,15.74,5870,-53.66,20240104,2350,15.74,20240806,6160,-55.84,20231228,2350,15.74,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N +20241126,101349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2690,25,2,0.94,47424305,17805,17.99,2640,2690,2635,3460,1870,2665,2663.54,1.21,0,-3884,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,497,11.12,1.36,12,0.10,242.00,1977.00,6160,20231228,-56.33,2350,20240806,14.47,5870,-54.17,20240104,2350,14.47,20240806,6160,-56.33,20231228,2350,14.47,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N +20241126,091336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2685,20,2,0.75,19821900,7460,7.54,2640,2685,2635,3460,1870,2665,2657.09,1.21,0,2264,2771,2717,2661,2607,2551,2745,2635,19,795,100,1650,5,1,18491378,496,11.10,1.36,12,0.04,242.00,1977.00,6160,20231228,-56.41,2350,20240806,14.26,5870,-54.26,20240104,2350,14.26,20240806,6160,-56.41,20231228,2350,14.26,20240806,3.46,N,376180,100,18 억,,223335,N,N,0,N,00,N 20241125,161300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2665,70,2,2.70,258994565,96827,92.22,2605,2715,2605,3370,1820,2595,2674.82,1.03,0,31184,2771,2682,2631,2542,2491,2657,2517,19,775,100,1600,5,1,18491378,493,11.01,1.35,12,0.52,242.00,1977.00,6160,20231228,-56.74,2350,20240806,13.40,5870,-54.60,20240104,2350,13.40,20240806,6160,-56.74,20231228,2350,13.40,20240806,3.43,N,376180,100,18 억,,190704,N,N,0,N,00,N 20241125,151327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2680,85,2,3.28,250796860,93775,89.31,2605,2715,2605,3370,1820,2595,2674.45,1.03,0,32016,2771,2682,2631,2542,2491,2657,2517,19,775,100,1600,5,1,18491378,496,11.07,1.36,12,0.51,242.00,1977.00,6160,20231228,-56.49,2350,20240806,14.04,5870,-54.34,20240104,2350,14.04,20240806,6160,-56.49,20231228,2350,14.04,20240806,3.43,N,376180,100,18 억,,190704,N,N,0,N,00,N 20241125,141323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2685,90,2,3.47,207292360,77480,73.79,2605,2715,2605,3370,1820,2595,2675.43,1.03,0,26515,2771,2682,2631,2542,2491,2657,2517,19,775,100,1600,5,1,18491378,496,11.10,1.36,12,0.42,242.00,1977.00,6160,20231228,-56.41,2350,20240806,14.26,5870,-54.26,20240104,2350,14.26,20240806,6160,-56.41,20231228,2350,14.26,20240806,3.43,N,376180,100,18 억,,190704,N,N,0,N,00,N diff --git a/376190/price/prices-20241101.csv b/376190/price/prices-20241101.csv index b42fbddc36bd..f1db919bc1e4 100644 --- a/376190/price/prices-20241101.csv +++ b/376190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,140,2,3.63,231041945,57524,1198.42,3825,4170,3825,5010,2705,3860,4016.45,26.97,0,4729,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,984,83.33,0.48,12,0.23,48.00,8276.00,9700,20240126,-58.76,3650,20241114,9.59,9700,-58.76,20240126,3650,9.59,20241114,9700,-58.76,20240126,3650,9.59,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N +20241126,151331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,170,2,4.40,207248615,51599,1074.98,3825,4170,3825,5010,2705,3860,4016.52,26.97,0,3905,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,991,83.96,0.49,12,0.21,48.00,8276.00,9700,20240126,-58.45,3650,20241114,10.41,9700,-58.45,20240126,3650,10.41,20241114,9700,-58.45,20240126,3650,10.41,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N +20241126,141333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3930,70,2,1.81,44707685,11472,239.00,3825,3940,3825,5010,2705,3860,3897.11,26.97,0,3496,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,967,81.88,0.47,12,0.05,48.00,8276.00,9700,20240126,-59.48,3650,20241114,7.67,9700,-59.48,20240126,3650,7.67,20241114,9700,-59.48,20240126,3650,7.67,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N +20241126,131326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3865,5,2,0.13,14556010,3774,78.62,3825,3870,3825,5010,2705,3860,3856.92,26.97,0,1975,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,951,80.52,0.47,12,0.02,48.00,8276.00,9700,20240126,-60.15,3650,20241114,5.89,9700,-60.15,20240126,3650,5.89,20241114,9700,-60.15,20240126,3650,5.89,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N +20241126,121334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,-5,5,-0.13,13906935,3606,75.12,3825,3870,3825,5010,2705,3860,3856.61,26.97,0,1966,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,948,80.31,0.47,12,0.01,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N +20241126,111339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,-5,5,-0.13,13481505,3496,72.83,3825,3870,3825,5010,2705,3860,3856.27,26.97,0,1970,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,948,80.31,0.47,12,0.01,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N +20241126,101350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,-5,5,-0.13,4503360,1168,24.33,3825,3870,3825,5010,2705,3860,3855.62,26.97,0,561,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,948,80.31,0.47,12,0.00,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N +20241126,091336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,-5,5,-0.13,394040,103,2.15,3825,3860,3825,5010,2705,3860,3825.63,26.97,0,31,3916,3887,3831,3802,3746,3902,3817,128,1150,500,2390,5,1,24600000,948,80.31,0.47,12,0.00,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6633455,N,N,0,N,00,N 20241125,161300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,90,2,2.39,17920650,4684,55.54,3775,3860,3775,4900,2640,3770,3825.83,26.96,0,1822,3886,3827,3771,3712,3656,3857,3742,128,1130,500,2330,5,1,24600000,950,80.42,0.47,12,0.02,48.00,8276.00,9700,20240126,-60.21,3650,20241114,5.75,9700,-60.21,20240126,3650,5.75,20241114,9700,-60.21,20240126,3650,5.75,20241114,0.85,N,376190,500,128 억,,6631688,N,N,0,N,00,N 20241125,151327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3845,75,2,1.99,16826825,4400,52.17,3775,3860,3775,4900,2640,3770,3824.28,26.96,0,1662,3886,3827,3771,3712,3656,3857,3742,128,1130,500,2330,5,1,24600000,946,80.10,0.46,12,0.02,48.00,8276.00,9700,20240126,-60.36,3650,20241114,5.34,9700,-60.36,20240126,3650,5.34,20241114,9700,-60.36,20240126,3650,5.34,20241114,0.85,N,376190,500,128 억,,6631688,N,N,0,N,00,N 20241125,141323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3845,75,2,1.99,13858590,3629,43.03,3775,3855,3775,4900,2640,3770,3818.85,26.96,0,1364,3886,3827,3771,3712,3656,3857,3742,128,1130,500,2330,5,1,24600000,946,80.10,0.46,12,0.01,48.00,8276.00,9700,20240126,-60.36,3650,20241114,5.34,9700,-60.36,20240126,3650,5.34,20241114,9700,-60.36,20240126,3650,5.34,20241114,0.85,N,376190,500,128 억,,6631688,N,N,0,N,00,N diff --git a/376270/price/prices-20241101.csv b/376270/price/prices-20241101.csv index 7d9198cfbc52..7c9c61146b68 100644 --- a/376270/price/prices-20241101.csv +++ b/376270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,1080,2,9.03,6031314230,454684,852.57,12040,14150,11870,15540,8380,11960,13265.62,0.20,0,11715,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,908,-6.74,4.69,12,6.53,-1935.00,2783.00,20650,20241105,-36.85,11520,20241125,13.19,20650,-36.85,20241105,11520,13.19,20241125,20650,-36.85,20241105,11520,13.19,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N +20241126,151331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13100,1140,2,9.53,5860424550,441583,828.00,12040,14150,11870,15540,8380,11960,13271.40,0.20,0,11280,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,912,-6.77,4.71,12,6.34,-1935.00,2783.00,20650,20241105,-36.56,11520,20241125,13.72,20650,-36.56,20241105,11520,13.72,20241125,20650,-36.56,20241105,11520,13.72,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N +20241126,141334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13390,1430,2,11.96,3985642650,301923,566.13,12040,14150,11870,15540,8380,11960,13200.86,0.20,0,-852,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,932,-6.92,4.81,12,4.34,-1935.00,2783.00,20650,20241105,-35.16,11520,20241125,16.23,20650,-35.16,20241105,11520,16.23,20241125,20650,-35.16,20241105,11520,16.23,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N +20241126,131327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12730,770,2,6.44,1156162430,92881,174.16,12040,12830,11870,15540,8380,11960,12447.78,0.20,0,962,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,886,-6.58,4.57,12,1.33,-1935.00,2783.00,20650,20241105,-38.35,11520,20241125,10.50,20650,-38.35,20241105,11520,10.50,20241125,20650,-38.35,20241105,11520,10.50,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N +20241126,121334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12620,660,2,5.52,969596310,78164,146.56,12040,12680,11870,15540,8380,11960,12404.64,0.20,0,1253,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,879,-6.52,4.53,12,1.12,-1935.00,2783.00,20650,20241105,-38.89,11520,20241125,9.55,20650,-38.89,20241105,11520,9.55,20241125,20650,-38.89,20241105,11520,9.55,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N +20241126,111339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12660,700,2,5.85,837296440,67629,126.81,12040,12680,11870,15540,8380,11960,12380.73,0.20,0,-1114,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,881,-6.54,4.55,12,0.97,-1935.00,2783.00,20650,20241105,-38.69,11520,20241125,9.90,20650,-38.69,20241105,11520,9.90,20241125,20650,-38.69,20241105,11520,9.90,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N +20241126,101350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12330,370,2,3.09,540294590,43965,82.44,12040,12540,11870,15540,8380,11960,12289.20,0.20,0,-2039,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,858,-6.37,4.43,12,0.63,-1935.00,2783.00,20650,20241105,-40.29,11520,20241125,7.03,20650,-40.29,20241105,11520,7.03,20241125,20650,-40.29,20241105,11520,7.03,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N +20241126,091337,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12080,120,2,1.00,41128620,3442,6.45,12040,12090,11870,15540,8380,11960,11949.05,0.20,0,347,12453,12206,11863,11616,11273,12330,11740,35,3580,500,8370,10,1,6962039,841,-6.24,4.34,12,0.05,-1935.00,2783.00,20650,20241105,-41.50,11520,20241125,4.86,20650,-41.50,20241105,11520,4.86,20241125,20650,-41.50,20241105,11520,4.86,20241125,0.00,N,376270,500,34 억,,14258,N,N,0,N,00,N 20241125,161301,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11960,0,3,0.00,625580770,52479,9.85,11840,12110,11520,15540,8380,11960,11920.58,0.16,0,3328,15320,13640,12620,10940,9920,14480,11780,35,3580,500,8370,10,1,6962039,833,-6.18,4.30,12,0.75,-1935.00,2783.00,20650,20241105,-42.08,11520,20241125,3.82,20650,-42.08,20241105,11520,3.82,20241125,20650,-42.08,20241105,11520,3.82,20241125,0.00,N,376270,500,34 억,,11093,N,N,0,N,00,N 20241125,151328,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12000,40,2,0.33,603415140,50627,9.50,11840,12110,11520,15540,8380,11960,11918.84,0.16,0,3343,15320,13640,12620,10940,9920,14480,11780,35,3580,500,8370,10,1,6962039,835,-6.20,4.31,12,0.73,-1935.00,2783.00,20650,20241105,-41.89,11520,20241125,4.17,20650,-41.89,20241105,11520,4.17,20241125,20650,-41.89,20241105,11520,4.17,20241125,0.00,N,376270,500,34 억,,11093,N,N,0,N,00,N 20241125,141324,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11990,30,2,0.25,510995400,42911,8.05,11840,12110,11520,15540,8380,11960,11908.26,0.16,0,3169,15320,13640,12620,10940,9920,14480,11780,35,3580,500,8370,10,1,6962039,835,-6.20,4.31,12,0.62,-1935.00,2783.00,20650,20241105,-41.94,11520,20241125,4.08,20650,-41.94,20241105,11520,4.08,20241125,20650,-41.94,20241105,11520,4.08,20241125,0.00,N,376270,500,34 억,,11093,N,N,0,N,00,N diff --git a/376290/price/prices-20241101.csv b/376290/price/prices-20241101.csv index 13265dd6544c..43f38cd97c55 100644 --- a/376290/price/prices-20241101.csv +++ b/376290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-15,5,-0.50,16016800,5356,180.70,3040,3045,2965,3890,2100,2995,2990.44,69.66,0,-709,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,526,57.31,0.52,12,0.03,52.00,5693.00,4045,20240604,-26.33,2865,20240417,4.01,4045,-26.33,20240604,2865,4.01,20240417,4045,-26.33,20240604,2865,4.01,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N +20241126,151331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-5,5,-0.17,15867690,5306,179.01,3040,3045,2965,3890,2100,2995,2990.52,69.66,0,-695,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,528,57.50,0.53,12,0.03,52.00,5693.00,4045,20240604,-26.08,2865,20240417,4.36,4045,-26.08,20240604,2865,4.36,20240417,4045,-26.08,20240604,2865,4.36,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N +20241126,141334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-20,5,-0.67,10777200,3610,121.79,3040,3045,2965,3890,2100,2995,2985.37,69.66,0,-587,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,525,57.21,0.52,12,0.02,52.00,5693.00,4045,20240604,-26.45,2865,20240417,3.84,4045,-26.45,20240604,2865,3.84,20240417,4045,-26.45,20240604,2865,3.84,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N +20241126,131327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-5,5,-0.17,10074410,3375,113.87,3040,3045,2965,3890,2100,2995,2985.01,69.66,0,-422,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,528,57.50,0.53,12,0.02,52.00,5693.00,4045,20240604,-26.08,2865,20240417,4.36,4045,-26.08,20240604,2865,4.36,20240417,4045,-26.08,20240604,2865,4.36,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N +20241126,121335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-10,5,-0.33,9008715,3017,101.79,3040,3045,2965,3890,2100,2995,2985.98,69.66,0,-314,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,527,57.40,0.52,12,0.02,52.00,5693.00,4045,20240604,-26.21,2865,20240417,4.19,4045,-26.21,20240604,2865,4.19,20240417,4045,-26.21,20240604,2865,4.19,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N +20241126,111339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-5,5,-0.17,5880225,1964,66.26,3040,3045,2970,3890,2100,2995,2994.00,69.66,0,-207,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,528,57.50,0.53,12,0.01,52.00,5693.00,4045,20240604,-26.08,2865,20240417,4.36,4045,-26.08,20240604,2865,4.36,20240417,4045,-26.08,20240604,2865,4.36,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N +20241126,101350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-20,5,-0.67,4621300,1543,52.06,3040,3045,2970,3890,2100,2995,2995.01,69.66,0,-79,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,525,57.21,0.52,12,0.01,52.00,5693.00,4045,20240604,-26.45,2865,20240417,3.84,4045,-26.45,20240604,2865,3.84,20240417,4045,-26.45,20240604,2865,3.84,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N +20241126,091337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,50,2,1.67,629440,207,6.98,3040,3045,3000,3890,2100,2995,3040.77,69.66,0,-87,3088,3041,3008,2961,2928,3025,2945,88,895,500,2090,5,1,17657500,538,58.56,0.53,12,0.00,52.00,5693.00,4045,20240604,-24.72,2865,20240417,6.28,4045,-24.72,20240604,2865,6.28,20240417,4045,-24.72,20240604,2865,6.28,20240417,0.81,N,376290,500,88 억,,12300581,N,N,0,N,00,N 20241125,161301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-5,5,-0.17,8891200,2963,42.45,3055,3055,2975,3900,2100,3000,3000.74,69.66,0,-283,3166,3082,3016,2932,2866,3125,2975,88,900,500,2100,5,1,17657500,529,57.60,0.53,12,0.02,52.00,5693.00,4045,20240604,-25.96,2865,20240417,4.54,4045,-25.96,20240604,2865,4.54,20240417,4045,-25.96,20240604,2865,4.54,20240417,0.81,N,376290,500,88 억,,12300832,N,N,0,N,00,N 20241125,151328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-10,5,-0.33,7323785,2439,34.94,3055,3055,2975,3900,2100,3000,3002.78,69.66,0,-175,3166,3082,3016,2932,2866,3125,2975,88,900,500,2100,5,1,17657500,528,57.50,0.53,12,0.01,52.00,5693.00,4045,20240604,-26.08,2865,20240417,4.36,4045,-26.08,20240604,2865,4.36,20240417,4045,-26.08,20240604,2865,4.36,20240417,0.81,N,376290,500,88 억,,12300832,N,N,0,N,00,N 20241125,141324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,-5,5,-0.17,6375925,2122,30.40,3055,3055,2975,3900,2100,3000,3004.68,69.66,0,-175,3166,3082,3016,2932,2866,3125,2975,88,900,500,2100,5,1,17657500,529,57.60,0.53,12,0.01,52.00,5693.00,4045,20240604,-25.96,2865,20240417,4.54,4045,-25.96,20240604,2865,4.54,20240417,4045,-25.96,20240604,2865,4.54,20240417,0.81,N,376290,500,88 억,,12300832,N,N,0,N,00,N diff --git a/376300/price/prices-20241101.csv b/376300/price/prices-20241101.csv index b6267bb02dc1..b5df3249948a 100644 --- a/376300/price/prices-20241101.csv +++ b/376300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161317,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37850,-1350,5,-3.44,9909965850,256213,32.88,38350,39900,37450,50900,27450,39200,38679.34,2.95,0,-40238,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,8985,34.28,5.30,12,1.08,1104.00,7141.00,41950,20241125,-9.77,17640,20240909,114.57,41950,-9.77,20241125,17640,114.57,20240909,41950,-9.77,20241125,17640,114.57,20240909,1.50,N,376300,500,118 억,,700148,N,N,306,N,00,N +20241126,151332,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38050,-1150,5,-2.93,9456996150,244252,31.35,38350,39900,37450,50900,27450,39200,38718.19,2.95,0,-39225,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,9032,34.47,5.33,12,1.03,1104.00,7141.00,41950,20241125,-9.30,17640,20240909,115.70,41950,-9.30,20241125,17640,115.70,20240909,41950,-9.30,20241125,17640,115.70,20240909,1.50,N,376300,500,118 억,,700148,N,N,145,N,00,N +20241126,141334,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37900,-1300,5,-3.32,8023610500,206496,26.50,38350,39900,37450,50900,27450,39200,38856.01,2.95,0,-43325,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,8997,34.33,5.31,12,0.87,1104.00,7141.00,41950,20241125,-9.65,17640,20240909,114.85,41950,-9.65,20241125,17640,114.85,20240909,41950,-9.65,20241125,17640,114.85,20240909,1.50,N,376300,500,118 억,,700148,N,N,145,N,00,N +20241126,131327,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38550,-650,5,-1.66,6161350650,157373,20.20,38350,39900,38150,50900,27450,39200,39151.26,2.95,0,-53000,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,9151,34.92,5.40,12,0.66,1104.00,7141.00,41950,20241125,-8.10,17640,20240909,118.54,41950,-8.10,20241125,17640,118.54,20240909,41950,-8.10,20241125,17640,118.54,20240909,1.50,N,376300,500,118 억,,700148,N,N,145,N,00,N +20241126,121335,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38900,-300,5,-0.77,5824454500,148670,19.08,38350,39900,38150,50900,27450,39200,39177.07,2.95,0,-52911,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,9234,35.24,5.45,12,0.63,1104.00,7141.00,41950,20241125,-7.27,17640,20240909,120.52,41950,-7.27,20241125,17640,120.52,20240909,41950,-7.27,20241125,17640,120.52,20240909,1.50,N,376300,500,118 억,,700148,N,N,145,N,00,N +20241126,111340,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39050,-150,5,-0.38,5428547050,138539,17.78,38350,39900,38150,50900,27450,39200,39184.25,2.95,0,-49938,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,9270,35.37,5.47,12,0.58,1104.00,7141.00,41950,20241125,-6.91,17640,20240909,121.37,41950,-6.91,20241125,17640,121.37,20240909,41950,-6.91,20241125,17640,121.37,20240909,1.50,N,376300,500,118 억,,700148,N,N,145,N,00,N +20241126,101351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38700,-500,5,-1.28,4779803250,121913,15.65,38350,39900,38150,50900,27450,39200,39206.67,2.95,0,-46248,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,9187,35.05,5.42,12,0.51,1104.00,7141.00,41950,20241125,-7.75,17640,20240909,119.39,41950,-7.75,20241125,17640,119.39,20240909,41950,-7.75,20241125,17640,119.39,20240909,1.50,N,376300,500,118 억,,700148,N,N,145,N,00,N +20241126,091337,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39700,500,2,1.28,2498564100,64073,8.22,38350,39800,38150,50900,27450,39200,38995.58,2.95,0,-19577,43466,41332,39816,37682,36166,42400,38750,119,11700,500,27440,50,1,23738406,9424,35.96,5.56,12,0.27,1104.00,7141.00,41950,20241125,-5.36,17640,20240909,125.06,41950,-5.36,20241125,17640,125.06,20240909,41950,-5.36,20241125,17640,125.06,20240909,1.50,N,376300,500,118 억,,700148,N,N,145,N,00,N 20241125,161301,55,40.00,KSQ150,신고가,출판.매체,N,N,N,Y,40,N,39200,1100,2,2.89,31323599700,774664,454.63,39000,41950,38300,49500,26700,38100,40442.51,3.05,0,-38932,39866,38982,37716,36832,35566,39425,37275,119,11400,500,26670,50,1,23738406,9305,35.51,5.49,12,3.26,1104.00,7141.00,41950,20241125,-6.56,17640,20240909,122.22,41950,-6.56,20241125,17640,122.22,20240909,41950,-6.56,20241125,17640,122.22,20240909,1.55,N,376300,500,118 억,,723814,N,N,145,N,00,N 20241125,151328,55,40.00,KSQ150,신고가,출판.매체,N,N,N,Y,40,N,39650,1550,2,4.07,27384209600,674324,395.75,39000,41950,38300,49500,26700,38100,40610.70,3.05,0,-29669,39866,38982,37716,36832,35566,39425,37275,119,11400,500,26670,50,1,23738406,9412,35.91,5.55,12,2.84,1104.00,7141.00,41950,20241125,-5.48,17640,20240909,124.77,41950,-5.48,20241125,17640,124.77,20240909,41950,-5.48,20241125,17640,124.77,20240909,1.55,N,376300,500,118 억,,723814,N,N,133,N,00,N 20241125,141324,55,40.00,KSQ150,신고가,출판.매체,N,N,N,Y,40,N,40500,2400,2,6.30,24938092350,613117,359.83,39000,41950,38300,49500,26700,38100,40675.21,3.05,0,-19473,39866,38982,37716,36832,35566,39425,37275,119,11400,500,26670,50,1,23738406,9614,36.68,5.67,12,2.58,1104.00,7141.00,41950,20241125,-3.46,17640,20240909,129.59,41950,-3.46,20241125,17640,129.59,20240909,41950,-3.46,20241125,17640,129.59,20240909,1.55,N,376300,500,118 억,,723814,N,N,133,N,00,N diff --git a/376930/price/prices-20241101.csv b/376930/price/prices-20241101.csv index bc8e5ecab203..5059841523d1 100644 --- a/376930/price/prices-20241101.csv +++ b/376930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161317,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2425,5,2,0.21,2653764455,1099433,20.26,2440,2465,2340,3145,1695,2420,2413.72,8.88,0,-58470,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,896,-4.39,2.08,12,2.98,-553.00,1164.00,6660,20231120,-63.59,1820,20240909,33.24,4105,-40.93,20240102,1820,33.24,20240909,5810,-58.26,20231204,1820,33.24,20240909,0.81,N,376930,500,184 억,,3281382,N,N,14,N,00,N +20241126,151332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2435,15,2,0.62,2556280940,1059270,19.52,2440,2465,2340,3145,1695,2420,2413.25,8.88,0,-62579,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,900,-4.40,2.09,12,2.87,-553.00,1164.00,6660,20231120,-63.44,1820,20240909,33.79,4105,-40.68,20240102,1820,33.79,20240909,5810,-58.09,20231204,1820,33.79,20240909,0.81,N,376930,500,184 억,,3281382,N,N,7,N,00,N +20241126,141335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2435,15,2,0.62,2305127455,955986,17.62,2440,2465,2340,3145,1695,2420,2411.26,8.88,0,-60760,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,900,-4.40,2.09,12,2.59,-553.00,1164.00,6660,20231120,-63.44,1820,20240909,33.79,4105,-40.68,20240102,1820,33.79,20240909,5810,-58.09,20231204,1820,33.79,20240909,0.81,N,376930,500,184 억,,3281382,N,N,7,N,00,N +20241126,131328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2390,-30,5,-1.24,2082892980,863755,15.92,2440,2465,2340,3145,1695,2420,2411.44,8.88,0,-84420,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,883,-4.32,2.05,12,2.34,-553.00,1164.00,6660,20231120,-64.11,1820,20240909,31.32,4105,-41.78,20240102,1820,31.32,20240909,5810,-58.86,20231204,1820,31.32,20240909,0.81,N,376930,500,184 억,,3281382,N,N,7,N,00,N +20241126,121335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2430,10,2,0.41,1812791415,751892,13.86,2440,2465,2340,3145,1695,2420,2410.97,8.88,0,-85689,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,898,-4.39,2.09,12,2.04,-553.00,1164.00,6660,20231120,-63.51,1820,20240909,33.52,4105,-40.80,20240102,1820,33.52,20240909,5810,-58.18,20231204,1820,33.52,20240909,0.81,N,376930,500,184 억,,3281382,N,N,7,N,00,N +20241126,111340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2415,-5,5,-0.21,1610975435,668520,12.32,2440,2465,2340,3145,1695,2420,2409.76,8.88,0,-86312,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,892,-4.37,2.07,12,1.81,-553.00,1164.00,6660,20231120,-63.74,1820,20240909,32.69,4105,-41.17,20240102,1820,32.69,20240909,5810,-58.43,20231204,1820,32.69,20240909,0.81,N,376930,500,184 억,,3281382,N,N,7,N,00,N +20241126,101351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2400,-20,5,-0.83,985081305,411563,7.58,2440,2460,2340,3145,1695,2420,2393.51,8.88,0,332,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,887,-4.34,2.06,12,1.11,-553.00,1164.00,6660,20231120,-63.96,1820,20240909,31.87,4105,-41.53,20240102,1820,31.87,20240909,5810,-58.69,20231204,1820,31.87,20240909,0.81,N,376930,500,184 억,,3281382,N,N,7,N,00,N +20241126,091338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2410,-10,5,-0.41,475895240,199936,3.68,2440,2440,2340,3145,1695,2420,2380.24,8.88,0,-36369,2940,2680,2455,2195,1970,2810,2325,185,725,500,1500,5,1,36947060,890,-4.36,2.07,12,0.54,-553.00,1164.00,6660,20231120,-63.81,1820,20240909,32.42,4105,-41.29,20240102,1820,32.42,20240909,5810,-58.52,20231204,1820,32.42,20240909,0.81,N,376930,500,184 억,,3281382,N,N,7,N,00,N 20241125,161302,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2420,190,2,8.52,13566420560,5394245,1154.55,2230,2715,2230,2895,1565,2230,2515.03,8.73,0,54999,2353,2291,2243,2181,2133,2267,2157,185,665,500,1380,5,1,36947060,894,-4.38,2.08,12,14.60,-553.00,1164.00,6660,20231120,-63.66,1820,20240909,32.97,4105,-41.05,20240102,1820,32.97,20240909,5810,-58.35,20231204,1820,32.97,20240909,0.81,N,376930,500,184 억,,3226383,N,N,7,N,00,N 20241125,151329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2415,185,2,8.30,13365835775,5311214,1136.78,2230,2715,2230,2895,1565,2230,2516.53,8.73,0,62062,2353,2291,2243,2181,2133,2267,2157,185,665,500,1380,5,1,36947060,892,-4.37,2.07,12,14.38,-553.00,1164.00,6660,20231120,-63.74,1820,20240909,32.69,4105,-41.17,20240102,1820,32.69,20240909,5810,-58.43,20231204,1820,32.69,20240909,0.81,N,376930,500,184 억,,3226383,N,N,6,N,00,N 20241125,141325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2465,235,2,10.54,11940593980,4718721,1009.96,2230,2715,2230,2895,1565,2230,2530.47,8.73,0,-110813,2353,2291,2243,2181,2133,2267,2157,185,665,500,1380,5,1,36947060,911,-4.46,2.12,12,12.77,-553.00,1164.00,6660,20231120,-62.99,1820,20240909,35.44,4105,-39.95,20240102,1820,35.44,20240909,5810,-57.57,20231204,1820,35.44,20240909,0.81,N,376930,500,184 억,,3226383,N,N,6,N,00,N diff --git a/376980/price/prices-20241101.csv b/376980/price/prices-20241101.csv index 1e099a073ea5..459a29b2da4f 100644 --- a/376980/price/prices-20241101.csv +++ b/376980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4230,25,2,0.59,40583405,9676,55.63,4225,4240,4155,5460,2945,4205,4194.23,1.61,0,1331,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,413,28.39,0.89,12,0.10,149.00,4740.00,13810,20231205,-69.37,3980,20241115,6.28,11580,-63.47,20240111,3980,6.28,20241115,13810,-69.37,20231205,3980,6.28,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N +20241126,151332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,15,2,0.36,40422665,9638,55.41,4225,4240,4155,5460,2945,4205,4194.09,1.61,0,1340,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,412,28.32,0.89,12,0.10,149.00,4740.00,13810,20231205,-69.44,3980,20241115,6.03,11580,-63.56,20240111,3980,6.03,20241115,13810,-69.44,20231205,3980,6.03,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N +20241126,141335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,-25,5,-0.59,38328050,9141,52.55,4225,4240,4155,5460,2945,4205,4192.98,1.61,0,1341,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,408,28.05,0.88,12,0.09,149.00,4740.00,13810,20231205,-69.73,3980,20241115,5.03,11580,-63.90,20240111,3980,5.03,20241115,13810,-69.73,20231205,3980,5.03,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N +20241126,131328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,-25,5,-0.59,37348750,8906,51.20,4225,4240,4155,5460,2945,4205,4193.66,1.61,0,1345,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,408,28.05,0.88,12,0.09,149.00,4740.00,13810,20231205,-69.73,3980,20241115,5.03,11580,-63.90,20240111,3980,5.03,20241115,13810,-69.73,20231205,3980,5.03,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N +20241126,121335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,-30,5,-0.71,36842955,8785,50.51,4225,4240,4155,5460,2945,4205,4193.85,1.61,0,1292,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,407,28.02,0.88,12,0.09,149.00,4740.00,13810,20231205,-69.77,3980,20241115,4.90,11580,-63.95,20240111,3980,4.90,20241115,13810,-69.77,20231205,3980,4.90,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N +20241126,111340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,-25,5,-0.59,32847430,7830,45.02,4225,4240,4155,5460,2945,4205,4195.07,1.61,0,1084,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,408,28.05,0.88,12,0.08,149.00,4740.00,13810,20231205,-69.73,3980,20241115,5.03,11580,-63.90,20240111,3980,5.03,20241115,13810,-69.73,20231205,3980,5.03,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N +20241126,101351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,-20,5,-0.48,17812840,4227,24.30,4225,4240,4175,5460,2945,4205,4214.06,1.61,0,196,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,408,28.09,0.88,12,0.04,149.00,4740.00,13810,20231205,-69.70,3980,20241115,5.15,11580,-63.86,20240111,3980,5.15,20241115,13810,-69.70,20231205,3980,5.15,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N +20241126,091338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4225,20,2,0.48,2651615,630,3.62,4225,4225,4200,5460,2945,4205,4208.91,1.61,0,-177,4321,4262,4191,4132,4061,4292,4162,49,1255,500,2940,5,1,9754994,412,28.36,0.89,12,0.01,149.00,4740.00,13810,20231205,-69.41,3980,20241115,6.16,11580,-63.51,20240111,3980,6.16,20241115,13810,-69.41,20231205,3980,6.16,20241115,2.56,N,376980,500,48 억,,156995,N,N,0,N,00,N 20241125,161302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,95,2,2.31,72556635,17393,78.09,4130,4250,4120,5340,2880,4110,4170.99,1.59,0,1671,4263,4186,4123,4046,3983,4225,4085,49,1230,500,2870,5,1,9754994,410,28.22,0.89,12,0.18,149.00,4740.00,13810,20231205,-69.55,3980,20241115,5.65,11580,-63.69,20240111,3980,5.65,20241115,13810,-69.55,20231205,3980,5.65,20241115,2.54,N,376980,500,48 억,,155319,N,N,0,N,00,N 20241125,151329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,90,2,2.19,68654650,16465,73.93,4130,4250,4120,5340,2880,4110,4169.73,1.59,0,1803,4263,4186,4123,4046,3983,4225,4085,49,1230,500,2870,5,1,9754994,410,28.19,0.89,12,0.17,149.00,4740.00,13810,20231205,-69.59,3980,20241115,5.53,11580,-63.73,20240111,3980,5.53,20241115,13810,-69.59,20231205,3980,5.53,20241115,2.54,N,376980,500,48 억,,155319,N,N,0,N,00,N 20241125,141325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,30,2,0.73,53140240,12715,57.09,4130,4250,4125,5340,2880,4110,4179.33,1.59,0,1194,4263,4186,4123,4046,3983,4225,4085,49,1230,500,2870,5,1,9754994,404,27.79,0.87,12,0.13,149.00,4740.00,13810,20231205,-70.02,3980,20241115,4.02,11580,-64.25,20240111,3980,4.02,20241115,13810,-70.02,20231205,3980,4.02,20241115,2.54,N,376980,500,48 억,,155319,N,N,0,N,00,N diff --git a/377030/price/prices-20241101.csv b/377030/price/prices-20241101.csv index ebfae86c990b..e686f8e1fdaa 100644 --- a/377030/price/prices-20241101.csv +++ b/377030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1522,-3,5,-0.20,724957358,476045,74.40,1525,1552,1505,1982,1068,1525,1522.88,1.15,21312,72465,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,461,-2.40,1.25,12,1.57,-633.00,1221.00,9096,20240109,-83.27,1449,20241122,5.04,9096,-83.27,20240109,1449,5.04,20241122,10390,-85.35,20240109,1449,5.04,20241122,0.28,N,377030,500,151 억,,349608,N,N,184,N,00,N +20241126,151333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1514,-11,5,-0.72,702973613,461560,72.13,1525,1552,1505,1982,1068,1525,1523.04,1.15,21312,69149,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,458,-2.39,1.24,12,1.52,-633.00,1221.00,9096,20240109,-83.36,1449,20241122,4.49,9096,-83.36,20240109,1449,4.49,20241122,10390,-85.43,20240109,1449,4.49,20241122,0.28,N,377030,500,151 억,,349608,N,N,90,N,00,N +20241126,141335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1513,-12,5,-0.79,593057917,388871,60.77,1525,1552,1510,1982,1068,1525,1525.08,1.15,21312,52668,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,458,-2.39,1.24,12,1.28,-633.00,1221.00,9096,20240109,-83.37,1449,20241122,4.42,9096,-83.37,20240109,1449,4.42,20241122,10390,-85.44,20240109,1449,4.42,20241122,0.28,N,377030,500,151 억,,349608,N,N,90,N,00,N +20241126,131328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1525,0,3,0.00,516497498,338486,52.90,1525,1552,1510,1982,1068,1525,1525.91,1.15,21312,47766,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,462,-2.41,1.25,12,1.12,-633.00,1221.00,9096,20240109,-83.23,1449,20241122,5.24,9096,-83.23,20240109,1449,5.24,20241122,10390,-85.32,20240109,1449,5.24,20241122,0.28,N,377030,500,151 억,,349608,N,N,90,N,00,N +20241126,121336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1531,6,2,0.39,480307856,314785,49.20,1525,1552,1510,1982,1068,1525,1525.83,1.15,21312,43495,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,463,-2.42,1.25,12,1.04,-633.00,1221.00,9096,20240109,-83.17,1449,20241122,5.66,9096,-83.17,20240109,1449,5.66,20241122,10390,-85.26,20240109,1449,5.66,20241122,0.28,N,377030,500,151 억,,349608,N,N,90,N,00,N +20241126,111341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1518,-7,5,-0.46,423213159,277380,43.35,1525,1552,1510,1982,1068,1525,1525.75,1.15,21312,29091,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,460,-2.40,1.24,12,0.92,-633.00,1221.00,9096,20240109,-83.31,1449,20241122,4.76,9096,-83.31,20240109,1449,4.76,20241122,10390,-85.39,20240109,1449,4.76,20241122,0.28,N,377030,500,151 억,,349608,N,N,90,N,00,N +20241126,101351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1535,10,2,0.66,241046691,157636,24.64,1525,1552,1515,1982,1068,1525,1529.13,1.15,21312,22250,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,465,-2.42,1.26,12,0.52,-633.00,1221.00,9096,20240109,-83.12,1449,20241122,5.94,9096,-83.12,20240109,1449,5.94,20241122,10390,-85.23,20240109,1449,5.94,20241122,0.28,N,377030,500,151 억,,349608,N,N,90,N,00,N +20241126,091338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1529,4,2,0.26,111451658,72991,11.41,1525,1550,1515,1982,1068,1525,1526.92,1.15,21312,18327,1592,1558,1522,1488,1452,1575,1505,151,457,500,1030,1,1,30270882,463,-2.42,1.25,12,0.24,-633.00,1221.00,9096,20240109,-83.19,1449,20241122,5.52,9096,-83.19,20240109,1449,5.52,20241122,10390,-85.28,20240109,1449,5.52,20241122,0.28,N,377030,500,151 억,,349608,N,N,90,N,00,N 20241125,161302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1525,40,2,2.69,971190782,637047,17.16,1486,1556,1486,1930,1040,1485,1524.52,0.53,0,226909,1649,1567,1508,1426,1367,1537,1396,98,445,500,1000,1,1,19570882,298,-2.41,1.25,12,3.26,-633.00,1221.00,9096,20240109,-83.23,1449,20241122,5.24,9096,-83.23,20240109,1449,5.24,20241122,10390,-85.32,20240109,1449,5.24,20241122,0.28,N,377030,500,97 억,,103874,N,N,90,N,00,N 20241125,151329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1533,48,2,3.23,956984744,627742,16.91,1486,1556,1486,1930,1040,1485,1524.49,0.53,0,225471,1649,1567,1508,1426,1367,1537,1396,98,445,500,1000,1,1,19570882,300,-2.42,1.26,12,3.21,-633.00,1221.00,9096,20240109,-83.15,1449,20241122,5.80,9096,-83.15,20240109,1449,5.80,20241122,10390,-85.25,20240109,1449,5.80,20241122,0.28,N,377030,500,97 억,,103874,N,N,176,N,00,N 20241125,141325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1534,49,2,3.30,911826142,598282,16.12,1486,1556,1486,1930,1040,1485,1524.07,0.53,0,219200,1649,1567,1508,1426,1367,1537,1396,98,445,500,1000,1,1,19570882,300,-2.42,1.26,12,3.06,-633.00,1221.00,9096,20240109,-83.14,1449,20241122,5.87,9096,-83.14,20240109,1449,5.87,20241122,10390,-85.24,20240109,1449,5.87,20241122,0.28,N,377030,500,97 억,,103874,N,N,176,N,00,N diff --git a/377190/price/prices-20241101.csv b/377190/price/prices-20241101.csv index 7b9237ca8faa..9f83926f495a 100644 --- a/377190/price/prices-20241101.csv +++ b/377190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2845,-5,5,-0.18,244484470,86312,52.67,2845,2855,2805,3705,1995,2850,2832.57,0.70,0,-11616,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1832,0.00,0.00,09,0.13,0.00,0.00,3748,20240826,-24.09,2620,20241112,8.59,3748,-24.09,20240826,2620,8.59,20241112,3785,-24.83,20240826,2620,8.59,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N +20241126,151333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2835,-15,5,-0.53,219769195,77614,47.36,2845,2855,2805,3705,1995,2850,2831.57,0.70,0,-11356,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1826,0.00,0.00,09,0.12,0.00,0.00,3748,20240826,-24.36,2620,20241112,8.21,3748,-24.36,20240826,2620,8.21,20241112,3785,-25.10,20240826,2620,8.21,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N +20241126,141336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2820,-30,5,-1.05,200146495,70673,43.13,2845,2855,2805,3705,1995,2850,2832.01,0.70,0,-10641,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1816,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-24.76,2620,20241112,7.63,3748,-24.76,20240826,2620,7.63,20241112,3785,-25.50,20240826,2620,7.63,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N +20241126,131329,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2820,-30,5,-1.05,180043825,63538,38.77,2845,2855,2805,3705,1995,2850,2833.64,0.70,0,-9593,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1816,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-24.76,2620,20241112,7.63,3748,-24.76,20240826,2620,7.63,20241112,3785,-25.50,20240826,2620,7.63,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N +20241126,121336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2820,-30,5,-1.05,140795365,49592,30.26,2845,2855,2820,3705,1995,2850,2839.07,0.70,0,-2455,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1816,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-24.76,2620,20241112,7.63,3748,-24.76,20240826,2620,7.63,20241112,3785,-25.50,20240826,2620,7.63,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N +20241126,111341,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,-20,5,-0.70,120891760,42554,25.97,2845,2855,2820,3705,1995,2850,2840.90,0.70,0,-2091,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1823,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-24.49,2620,20241112,8.02,3748,-24.49,20240826,2620,8.02,20241112,3785,-25.23,20240826,2620,8.02,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N +20241126,101352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2850,0,3,0.00,75499525,26541,16.20,2845,2855,2820,3705,1995,2850,2844.64,0.70,0,312,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1835,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-23.96,2620,20241112,8.78,3748,-23.96,20240826,2620,8.78,20241112,3785,-24.70,20240826,2620,8.78,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N +20241126,091339,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2850,0,3,0.00,22302875,7842,4.79,2845,2855,2820,3705,1995,2850,2844.03,0.70,0,1130,2923,2886,2863,2826,2803,2875,2815,644,855,1000,2050,5,1,64400000,1835,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-23.96,2620,20241112,8.78,3748,-23.96,20240826,2620,8.78,20241112,3785,-24.70,20240826,2620,8.78,20241112,0.01,N,377190,1000,644 억,,449849,N,N,38,N,00,N 20241125,161303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2850,-15,5,-0.52,469978480,163877,149.56,2880,2900,2840,3720,2010,2865,2867.87,0.66,0,58355,2905,2885,2870,2850,2835,2877,2842,644,855,1000,2060,5,1,64400000,1835,0.00,0.00,09,0.25,0.00,0.00,3748,20240826,-23.96,2620,20241112,8.78,3748,-23.96,20240826,2620,8.78,20241112,3785,-24.70,20240826,2620,8.78,20241112,0.01,N,377190,1000,644 억,,421855,N,N,38,N,00,N 20241125,151329,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2855,-10,5,-0.35,449664270,156751,143.05,2880,2900,2840,3720,2010,2865,2868.65,0.66,0,54992,2905,2885,2870,2850,2835,2877,2842,644,855,1000,2060,5,1,64400000,1839,0.00,0.00,09,0.24,0.00,0.00,3748,20240826,-23.83,2620,20241112,8.97,3748,-23.83,20240826,2620,8.97,20241112,3785,-24.57,20240826,2620,8.97,20241112,0.01,N,377190,1000,644 억,,421855,N,N,47,N,00,N 20241125,141325,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2890,25,2,0.87,370634730,129235,117.94,2880,2900,2840,3720,2010,2865,2867.91,0.66,0,49622,2905,2885,2870,2850,2835,2877,2842,644,855,1000,2060,5,1,64400000,1861,0.00,0.00,09,0.20,0.00,0.00,3748,20240826,-22.89,2620,20241112,10.31,3748,-22.89,20240826,2620,10.31,20241112,3785,-23.65,20240826,2620,10.31,20241112,0.01,N,377190,1000,644 억,,421855,N,N,47,N,00,N diff --git a/377220/price/prices-20241101.csv b/377220/price/prices-20241101.csv index 43951831df3c..82bab50eaaf3 100644 --- a/377220/price/prices-20241101.csv +++ b/377220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2000,36,2,1.83,121447767,61523,128.70,1981,2000,1950,2550,1375,1964,1974.02,0.40,0,22468,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,5,1,28310000,566,-5.12,0.74,12,0.22,-391.00,2707.00,3580,20240313,-44.13,1454,20240806,37.55,3580,-44.13,20240313,1454,37.55,20240806,6740,-70.33,20231219,1454,37.55,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N +20241126,151333,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1993,29,2,1.48,116639139,59116,123.66,1981,1996,1950,2550,1375,1964,1973.06,0.40,0,22135,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,1,1,28310000,564,-5.10,0.74,12,0.21,-391.00,2707.00,3580,20240313,-44.33,1454,20240806,37.07,3580,-44.33,20240313,1454,37.07,20240806,6740,-70.43,20231219,1454,37.07,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N +20241126,141336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1989,25,2,1.27,113735760,57656,120.61,1981,1996,1950,2550,1375,1964,1972.66,0.40,0,21187,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,1,1,28310000,563,-5.09,0.73,12,0.20,-391.00,2707.00,3580,20240313,-44.44,1454,20240806,36.80,3580,-44.44,20240313,1454,36.80,20240806,6740,-70.49,20231219,1454,36.80,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N +20241126,131329,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1995,31,2,1.58,112106508,56837,118.90,1981,1996,1950,2550,1375,1964,1972.42,0.40,0,20978,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,1,1,28310000,565,-5.10,0.74,12,0.20,-391.00,2707.00,3580,20240313,-44.27,1454,20240806,37.21,3580,-44.27,20240313,1454,37.21,20240806,6740,-70.40,20231219,1454,37.21,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N +20241126,121336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1986,22,2,1.12,98277417,49887,104.36,1981,1994,1950,2550,1375,1964,1970.00,0.40,0,16074,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,1,1,28310000,562,-5.08,0.73,12,0.18,-391.00,2707.00,3580,20240313,-44.53,1454,20240806,36.59,3580,-44.53,20240313,1454,36.59,20240806,6740,-70.53,20231219,1454,36.59,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N +20241126,111341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1994,30,2,1.53,96272027,48872,102.23,1981,1994,1950,2550,1375,1964,1969.88,0.40,0,15866,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,1,1,28310000,565,-5.10,0.74,12,0.17,-391.00,2707.00,3580,20240313,-44.30,1454,20240806,37.14,3580,-44.30,20240313,1454,37.14,20240806,6740,-70.42,20231219,1454,37.14,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N +20241126,101352,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1968,4,2,0.20,28306512,14427,30.18,1981,1985,1950,2550,1375,1964,1962.05,0.40,0,-434,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,1,1,28310000,557,-5.03,0.73,12,0.05,-391.00,2707.00,3580,20240313,-45.03,1454,20240806,35.35,3580,-45.03,20240313,1454,35.35,20240806,6740,-70.80,20231219,1454,35.35,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N +20241126,091339,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1967,3,2,0.15,1467741,748,1.56,1981,1985,1950,2550,1375,1964,1962.22,0.40,0,-538,2030,1996,1949,1915,1868,2014,1933,28,586,100,1410,1,1,28310000,557,-5.03,0.73,12,0.00,-391.00,2707.00,3580,20240313,-45.06,1454,20240806,35.28,3580,-45.06,20240313,1454,35.28,20240806,6740,-70.82,20231219,1454,35.28,20240806,2.99,N,377220,100,28 억,,113663,N,N,0,N,00,N 20241125,161303,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1964,10,2,0.51,92850360,47804,46.80,1950,1983,1902,2540,1368,1954,1942.31,0.37,0,10096,2040,1996,1966,1922,1892,1982,1908,28,586,100,1400,1,1,28310000,556,-5.02,0.73,12,0.17,-391.00,2707.00,3580,20240313,-45.14,1454,20240806,35.08,3580,-45.14,20240313,1454,35.08,20240806,6740,-70.86,20231219,1454,35.08,20240806,2.99,N,377220,100,28 억,,103549,N,N,0,N,00,N 20241125,151330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1964,10,2,0.51,90226772,46468,45.49,1950,1983,1902,2540,1368,1954,1941.70,0.37,0,10446,2040,1996,1966,1922,1892,1982,1908,28,586,100,1400,1,1,28310000,556,-5.02,0.73,12,0.16,-391.00,2707.00,3580,20240313,-45.14,1454,20240806,35.08,3580,-45.14,20240313,1454,35.08,20240806,6740,-70.86,20231219,1454,35.08,20240806,2.99,N,377220,100,28 억,,103549,N,N,0,N,00,N 20241125,141326,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1941,-13,5,-0.67,55994013,28930,28.32,1950,1983,1909,2540,1368,1954,1935.50,0.37,0,1758,2040,1996,1966,1922,1892,1982,1908,28,586,100,1400,1,1,28310000,549,-4.96,0.72,12,0.10,-391.00,2707.00,3580,20240313,-45.78,1454,20240806,33.49,3580,-45.78,20240313,1454,33.49,20240806,6740,-71.20,20231219,1454,33.49,20240806,2.99,N,377220,100,28 억,,103549,N,N,0,N,00,N diff --git a/377300/price/prices-20241101.csv b/377300/price/prices-20241101.csv index 54e37d85ce39..4aa3aec07a89 100644 --- a/377300/price/prices-20241101.csv +++ b/377300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161319,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23450,0,3,0.00,2867841650,123007,14.84,23450,23650,23000,30450,16450,23450,23314.44,37.82,0,-17433,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31569,1234.21,1.68,12,0.09,19.00,13981.00,60200,20240111,-61.05,21200,20241115,10.61,60200,-61.05,20240111,21200,10.61,20241115,60200,-61.05,20240111,21200,10.61,20241115,0.37,N,377300,500,673 억,,50917556,N,N,14,N,00,N +20241126,151334,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23400,-50,5,-0.21,2423207050,104032,12.55,23450,23650,23000,30450,16450,23450,23292.90,37.82,0,-24287,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31502,1231.58,1.67,12,0.08,19.00,13981.00,60200,20240111,-61.13,21200,20241115,10.38,60200,-61.13,20240111,21200,10.38,20241115,60200,-61.13,20240111,21200,10.38,20241115,0.37,N,377300,500,673 억,,50917556,N,N,1,N,00,N +20241126,141336,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23450,0,3,0.00,1961019650,84278,10.17,23450,23650,23000,30450,16450,23450,23268.46,37.82,0,-20458,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31569,1234.21,1.68,12,0.06,19.00,13981.00,60200,20240111,-61.05,21200,20241115,10.61,60200,-61.05,20240111,21200,10.61,20241115,60200,-61.05,20240111,21200,10.61,20241115,0.37,N,377300,500,673 억,,50917556,N,N,1,N,00,N +20241126,131329,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23300,-150,5,-0.64,1729006800,74345,8.97,23450,23650,23000,30450,16450,23450,23256.53,37.82,0,-18356,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31367,1226.32,1.67,12,0.06,19.00,13981.00,60200,20240111,-61.30,21200,20241115,9.91,60200,-61.30,20240111,21200,9.91,20241115,60200,-61.30,20240111,21200,9.91,20241115,0.37,N,377300,500,673 억,,50917556,N,N,1,N,00,N +20241126,121337,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23250,-200,5,-0.85,1527262150,65695,7.93,23450,23650,23000,30450,16450,23450,23247.77,37.82,0,-17029,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31300,1223.68,1.66,12,0.05,19.00,13981.00,60200,20240111,-61.38,21200,20241115,9.67,60200,-61.38,20240111,21200,9.67,20241115,60200,-61.38,20240111,21200,9.67,20241115,0.37,N,377300,500,673 억,,50917556,N,N,1,N,00,N +20241126,111341,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23250,-200,5,-0.85,1373559350,59097,7.13,23450,23650,23000,30450,16450,23450,23242.45,37.82,0,-17775,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31300,1223.68,1.66,12,0.04,19.00,13981.00,60200,20240111,-61.38,21200,20241115,9.67,60200,-61.38,20240111,21200,9.67,20241115,60200,-61.38,20240111,21200,9.67,20241115,0.37,N,377300,500,673 억,,50917556,N,N,1,N,00,N +20241126,101352,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23050,-400,5,-1.71,1037972000,44624,5.38,23450,23650,23000,30450,16450,23450,23260.40,37.82,0,-15933,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31030,1213.16,1.65,12,0.03,19.00,13981.00,60200,20240111,-61.71,21200,20241115,8.73,60200,-61.71,20240111,21200,8.73,20241115,60200,-61.71,20240111,21200,8.73,20241115,0.37,N,377300,500,673 억,,50917556,N,N,1,N,00,N +20241126,091339,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23300,-150,5,-0.64,244756950,10447,1.26,23450,23650,23250,30450,16450,23450,23428.44,37.82,0,-5525,24116,23782,23616,23282,23116,23700,23200,673,7000,500,17350,50,1,134622559,31367,1226.32,1.67,12,0.01,19.00,13981.00,60200,20240111,-61.30,21200,20241115,9.91,60200,-61.30,20240111,21200,9.91,20241115,60200,-61.30,20240111,21200,9.91,20241115,0.37,N,377300,500,673 억,,50917556,N,N,1,N,00,N 20241125,161303,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23450,-150,5,-0.64,18610455100,790997,277.02,23800,23950,23450,30650,16550,23600,23528.00,37.74,0,98294,24900,24250,23450,22800,22000,24575,23125,673,7050,500,17460,50,1,134622559,31569,1234.21,1.68,12,0.59,19.00,13981.00,60200,20240111,-61.05,21200,20241115,10.61,60200,-61.05,20240111,21200,10.61,20241115,60200,-61.05,20240111,21200,10.61,20241115,0.37,N,377300,500,673 억,,50811574,N,N,1,N,00,N 20241125,151330,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23750,150,2,0.64,5536978150,233555,81.79,23800,23950,23450,30650,16550,23600,23707.38,37.74,0,-18758,24900,24250,23450,22800,22000,24575,23125,673,7050,500,17460,50,1,134622559,31973,1250.00,1.70,12,0.17,19.00,13981.00,60200,20240111,-60.55,21200,20241115,12.03,60200,-60.55,20240111,21200,12.03,20241115,60200,-60.55,20240111,21200,12.03,20241115,0.37,N,377300,500,673 억,,50811574,N,N,5,N,00,N 20241125,141326,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,23650,50,2,0.21,4236255150,178628,62.56,23800,23950,23450,30650,16550,23600,23715.52,37.74,0,-14937,24900,24250,23450,22800,22000,24575,23125,673,7050,500,17460,50,1,134622559,31838,1244.74,1.69,12,0.13,19.00,13981.00,60200,20240111,-60.71,21200,20241115,11.56,60200,-60.71,20240111,21200,11.56,20241115,60200,-60.71,20240111,21200,11.56,20241115,0.37,N,377300,500,673 억,,50811574,N,N,5,N,00,N diff --git a/377330/price/prices-20241101.csv b/377330/price/prices-20241101.csv index 7cf8d369eeba..905aebb62c33 100644 --- a/377330/price/prices-20241101.csv +++ b/377330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,-105,5,-2.08,19997140,4051,49.60,5040,5050,4805,6550,3530,5040,4936.35,0.62,0,-74,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,402,-15.62,0.69,12,0.05,-316.00,7122.00,9050,20231117,-45.47,4800,20241113,2.81,8940,-44.80,20240405,4800,2.81,20241113,9000,-45.17,20231208,4800,2.81,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N +20241126,151334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-70,5,-1.39,18915365,3832,46.92,5040,5050,4805,6550,3530,5040,4936.16,0.62,0,-5,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,405,-15.73,0.70,12,0.05,-316.00,7122.00,9050,20231117,-45.08,4800,20241113,3.54,8940,-44.41,20240405,4800,3.54,20241113,9000,-44.78,20231208,4800,3.54,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N +20241126,141337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,-80,5,-1.59,16901415,3425,41.94,5040,5050,4805,6550,3530,5040,4934.72,0.62,0,24,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,404,-15.70,0.70,12,0.04,-316.00,7122.00,9050,20231117,-45.19,4800,20241113,3.33,8940,-44.52,20240405,4800,3.33,20241113,9000,-44.89,20231208,4800,3.33,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N +20241126,131330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-45,5,-0.89,15287455,3100,37.96,5040,5050,4805,6550,3530,5040,4931.44,0.62,0,64,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,407,-15.81,0.70,12,0.04,-316.00,7122.00,9050,20231117,-44.81,4800,20241113,4.06,8940,-44.13,20240405,4800,4.06,20241113,9000,-44.50,20231208,4800,4.06,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N +20241126,121337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-45,5,-0.89,15232530,3089,37.82,5040,5050,4805,6550,3530,5040,4931.22,0.62,0,66,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,407,-15.81,0.70,12,0.04,-316.00,7122.00,9050,20231117,-44.81,4800,20241113,4.06,8940,-44.13,20240405,4800,4.06,20241113,9000,-44.50,20231208,4800,4.06,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N +20241126,111342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-45,5,-0.89,14779020,2998,36.71,5040,5050,4805,6550,3530,5040,4929.63,0.62,0,75,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,407,-15.81,0.70,12,0.04,-316.00,7122.00,9050,20231117,-44.81,4800,20241113,4.06,8940,-44.13,20240405,4800,4.06,20241113,9000,-44.50,20231208,4800,4.06,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N +20241126,101353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,-50,5,-0.99,14424950,2927,35.84,5040,5050,4805,6550,3530,5040,4928.24,0.62,0,91,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,406,-15.79,0.70,12,0.04,-316.00,7122.00,9050,20231117,-44.86,4800,20241113,3.96,8940,-44.18,20240405,4800,3.96,20241113,9000,-44.56,20231208,4800,3.96,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N +20241126,091340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-70,5,-1.39,10931485,2225,27.24,5040,5050,4805,6550,3530,5040,4913.03,0.62,0,-7,5150,5095,4995,4940,4840,5122,4967,41,1510,500,3620,5,1,8139954,405,-15.73,0.70,12,0.03,-316.00,7122.00,9050,20231117,-45.08,4800,20241113,3.54,8940,-44.41,20240405,4800,3.54,20241113,9000,-44.78,20231208,4800,3.54,20241113,0.32,N,377330,500,40 억,,50293,N,N,0,N,00,N 20241125,161303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,90,2,1.82,40642120,8167,91.94,4965,5050,4895,6430,3465,4950,4976.38,0.60,0,1274,5083,5016,4943,4876,4803,4980,4840,41,1480,500,3560,10,1,8139954,410,-15.95,0.71,12,0.10,-316.00,7122.00,9370,20231116,-46.21,4800,20241113,5.00,8940,-43.62,20240405,4800,5.00,20241113,9000,-44.00,20231208,4800,5.00,20241113,0.32,N,377330,500,40 억,,49019,N,N,0,N,00,N 20241125,151330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,50,2,1.01,38074875,7656,86.19,4965,5050,4895,6430,3465,4950,4973.21,0.60,0,1364,5083,5016,4943,4876,4803,4980,4840,41,1480,500,3560,10,1,8139954,407,-15.82,0.70,12,0.09,-316.00,7122.00,9370,20231116,-46.64,4800,20241113,4.17,8940,-44.07,20240405,4800,4.17,20241113,9000,-44.44,20231208,4800,4.17,20241113,0.32,N,377330,500,40 억,,49019,N,N,0,N,00,N 20241125,141326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,40,2,0.81,25219000,5083,57.22,4965,4995,4895,6430,3465,4950,4961.44,0.60,0,1366,5083,5016,4943,4876,4803,4980,4840,41,1480,500,3560,5,1,8139954,406,-15.79,0.70,12,0.06,-316.00,7122.00,9370,20231116,-46.74,4800,20241113,3.96,8940,-44.18,20240405,4800,3.96,20241113,9000,-44.56,20231208,4800,3.96,20241113,0.32,N,377330,500,40 억,,49019,N,N,0,N,00,N diff --git a/377450/price/prices-20241101.csv b/377450/price/prices-20241101.csv index d82b9c6c7f69..6b341384bdfa 100644 --- a/377450/price/prices-20241101.csv +++ b/377450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161319,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15250,280,2,1.87,2276346090,150548,151.56,15000,15480,14850,19460,10480,14970,15119.38,3.48,0,170,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2643,12.19,1.47,12,0.87,1251.00,10358.00,15480,20241126,-1.49,7890,20231120,93.28,15480,-1.49,20241126,8450,80.47,20240117,15480,-1.49,20241126,8420,81.12,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N +20241126,151334,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15400,430,2,2.87,2038960750,135010,135.92,15000,15480,14850,19460,10480,14970,15102.29,3.48,0,7636,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2669,12.31,1.49,12,0.78,1251.00,10358.00,15480,20241126,-0.52,7890,20231120,95.18,15480,-0.52,20241126,8450,82.25,20240117,15480,-0.52,20241126,8420,82.90,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N +20241126,141337,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15000,30,2,0.20,1267953190,84456,85.02,15000,15190,14850,19460,10480,14970,15013.18,3.48,0,2826,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2600,11.99,1.45,12,0.49,1251.00,10358.00,15410,20241007,-2.66,7890,20231120,90.11,15410,-2.66,20241007,8450,77.51,20240117,15410,-2.66,20241007,8420,78.15,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N +20241126,131330,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15000,30,2,0.20,1096609440,73019,73.51,15000,15190,14850,19460,10480,14970,15018.14,3.48,0,5694,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2600,11.99,1.45,12,0.42,1251.00,10358.00,15410,20241007,-2.66,7890,20231120,90.11,15410,-2.66,20241007,8450,77.51,20240117,15410,-2.66,20241007,8420,78.15,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N +20241126,121337,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15090,120,2,0.80,801151410,53454,53.81,15000,15120,14850,19460,10480,14970,14987.68,3.48,0,3736,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2615,12.06,1.46,12,0.31,1251.00,10358.00,15410,20241007,-2.08,7890,20231120,91.25,15410,-2.08,20241007,8450,78.58,20240117,15410,-2.08,20241007,8420,79.22,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N +20241126,111342,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14900,-70,5,-0.47,384840690,25710,25.88,15000,15020,14850,19460,10480,14970,14968.52,3.48,0,2760,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2582,11.91,1.44,12,0.15,1251.00,10358.00,15410,20241007,-3.31,7890,20231120,88.85,15410,-3.31,20241007,8450,76.33,20240117,15410,-3.31,20241007,8420,76.96,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N +20241126,101353,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14970,0,3,0.00,249537410,16664,16.78,15000,15020,14850,19460,10480,14970,14974.64,3.48,0,2116,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2594,11.97,1.45,12,0.10,1251.00,10358.00,15410,20241007,-2.86,7890,20231120,89.73,15410,-2.86,20241007,8450,77.16,20240117,15410,-2.86,20241007,8420,77.79,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N +20241126,091340,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14990,20,2,0.13,33178490,2215,2.23,15000,15010,14850,19460,10480,14970,14979.00,3.48,0,-326,15836,15402,14856,14422,13876,15620,14640,17,4490,100,11070,10,1,17330000,2598,11.98,1.45,12,0.01,1251.00,10358.00,15410,20241007,-2.73,7890,20231120,89.99,15410,-2.73,20241007,8450,77.40,20240117,15410,-2.73,20241007,8420,78.03,20231129,3.23,N,377450,100,17 억,,602557,N,N,0,N,00,N 20241125,161304,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14970,20,2,0.13,1477550210,99136,147.56,14920,15290,14310,19430,10470,14950,14903.61,3.57,0,-9815,15130,15040,14860,14770,14590,15085,14815,17,4480,100,11060,10,1,17330000,2594,11.97,1.45,12,0.57,1251.00,10358.00,15410,20241007,-2.86,7890,20231120,89.73,15410,-2.86,20241007,8450,77.16,20240117,15410,-2.86,20241007,8420,77.79,20231129,3.26,N,377450,100,17 억,,618905,N,N,0,N,00,N 20241125,151331,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14870,-80,5,-0.54,1407878600,94451,140.59,14920,15290,14310,19430,10470,14950,14905.92,3.57,0,-8986,15130,15040,14860,14770,14590,15085,14815,17,4480,100,11060,10,1,17330000,2577,11.89,1.44,12,0.55,1251.00,10358.00,15410,20241007,-3.50,7890,20231120,88.47,15410,-3.50,20241007,8450,75.98,20240117,15410,-3.50,20241007,8420,76.60,20231129,3.26,N,377450,100,17 억,,618905,N,N,0,N,00,N 20241125,141327,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14760,-190,5,-1.27,968570660,64661,96.24,14920,15290,14730,19430,10470,14950,14979.21,3.57,0,-4975,15130,15040,14860,14770,14590,15085,14815,17,4480,100,11060,10,1,17330000,2558,11.80,1.42,12,0.37,1251.00,10358.00,15410,20241007,-4.22,7890,20231120,87.07,15410,-4.22,20241007,8450,74.67,20240117,15410,-4.22,20241007,8420,75.30,20231129,3.26,N,377450,100,17 억,,618905,N,N,0,N,00,N diff --git a/377460/price/prices-20241101.csv b/377460/price/prices-20241101.csv index fb23812b2cc3..0b217240e6e7 100644 --- a/377460/price/prices-20241101.csv +++ b/377460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161320,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241126,151334,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241126,141337,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241126,131330,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241126,121338,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241126,111342,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241126,101353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241126,091340,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241125,161304,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241125,151331,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241125,141327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20241101.csv b/377480/price/prices-20241101.csv index b37cbd63cc18..59315a163161 100644 --- a/377480/price/prices-20241101.csv +++ b/377480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14630,410,2,2.88,8930520110,600880,64.79,14540,15370,14350,18480,9960,14220,14862.70,0.14,0,-39547,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,913,-16.20,4.47,12,9.63,-903.00,3271.00,31850,20240108,-54.07,9900,20240805,47.78,31850,-54.07,20240108,9900,47.78,20240805,31850,-54.07,20240108,9900,47.78,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N +20241126,151335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14590,370,2,2.60,8757115020,589006,63.51,14540,15370,14350,18480,9960,14220,14867.62,0.14,0,-40093,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,910,-16.16,4.46,12,9.44,-903.00,3271.00,31850,20240108,-54.19,9900,20240805,47.37,31850,-54.19,20240108,9900,47.37,20240805,31850,-54.19,20240108,9900,47.37,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N +20241126,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14720,500,2,3.52,8226739720,552745,59.60,14540,15370,14350,18480,9960,14220,14883.43,0.14,0,-42564,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,918,-16.30,4.50,12,8.86,-903.00,3271.00,31850,20240108,-53.78,9900,20240805,48.69,31850,-53.78,20240108,9900,48.69,20240805,31850,-53.78,20240108,9900,48.69,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N +20241126,131330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14750,530,2,3.73,7744664260,519897,56.06,14540,15370,14350,18480,9960,14220,14896.54,0.14,0,-42599,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,920,-16.33,4.51,12,8.33,-903.00,3271.00,31850,20240108,-53.69,9900,20240805,48.99,31850,-53.69,20240108,9900,48.99,20240805,31850,-53.69,20240108,9900,48.99,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N +20241126,121338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15170,950,2,6.68,6924231650,465032,50.14,14540,15370,14350,18480,9960,14220,14889.80,0.14,0,-34523,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,946,-16.80,4.64,12,7.45,-903.00,3271.00,31850,20240108,-52.37,9900,20240805,53.23,31850,-52.37,20240108,9900,53.23,20240805,31850,-52.37,20240108,9900,53.23,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N +20241126,111343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14930,710,2,4.99,6294370480,422964,45.61,14540,15370,14350,18480,9960,14220,14881.57,0.14,0,-36770,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,932,-16.53,4.56,12,6.78,-903.00,3271.00,31850,20240108,-53.12,9900,20240805,50.81,31850,-53.12,20240108,9900,50.81,20240805,31850,-53.12,20240108,9900,50.81,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N +20241126,101354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14910,690,2,4.85,5601579840,376641,40.61,14540,15370,14350,18480,9960,14220,14872.46,0.14,0,-41303,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,930,-16.51,4.56,12,6.04,-903.00,3271.00,31850,20240108,-53.19,9900,20240805,50.61,31850,-53.19,20240108,9900,50.61,20240805,31850,-53.19,20240108,9900,50.61,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N +20241126,091341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14690,470,2,3.31,1663592960,113776,12.27,14540,14860,14350,18480,9960,14220,14621.65,0.14,0,-20524,16186,15202,14406,13422,12626,15695,13915,31,4260,500,10230,10,1,6239246,917,-16.27,4.49,12,1.82,-903.00,3271.00,31850,20240108,-53.88,9900,20240805,48.38,31850,-53.88,20240108,9900,48.38,20240805,31850,-53.88,20240108,9900,48.38,20240805,0.09,N,377480,500,31 억,,9043,N,N,0,N,00,N 20241125,161304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14220,1110,2,8.47,13137146030,917115,142.53,14000,15390,13610,17040,9180,13110,14324.47,1.07,0,-58819,15043,14076,12723,11756,10403,14560,12240,31,3930,500,9430,10,1,6239246,887,-15.75,4.35,12,14.70,-903.00,3271.00,31850,20240108,-55.35,9900,20240805,43.64,31850,-55.35,20240108,9900,43.64,20240805,31850,-55.35,20240108,9900,43.64,20240805,0.09,N,377480,500,31 억,,66836,N,N,0,N,00,N 20241125,151331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14140,1030,2,7.86,12923987120,902111,140.20,14000,15390,13610,17040,9180,13110,14326.38,1.07,0,-56567,15043,14076,12723,11756,10403,14560,12240,31,3930,500,9430,10,1,6239246,882,-15.66,4.32,12,14.46,-903.00,3271.00,31850,20240108,-55.60,9900,20240805,42.83,31850,-55.60,20240108,9900,42.83,20240805,31850,-55.60,20240108,9900,42.83,20240805,0.09,N,377480,500,31 억,,66836,N,N,0,N,00,N 20241125,141327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14160,1050,2,8.01,12298397870,857815,133.32,14000,15390,13610,17040,9180,13110,14336.89,1.07,0,-59449,15043,14076,12723,11756,10403,14560,12240,31,3930,500,9430,10,1,6239246,883,-15.68,4.33,12,13.75,-903.00,3271.00,31850,20240108,-55.54,9900,20240805,43.03,31850,-55.54,20240108,9900,43.03,20240805,31850,-55.54,20240108,9900,43.03,20240805,0.09,N,377480,500,31 억,,66836,N,N,0,N,00,N diff --git a/377740/price/prices-20241101.csv b/377740/price/prices-20241101.csv index 3de8a7da6b6f..0beead89bf98 100644 --- a/377740/price/prices-20241101.csv +++ b/377740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161320,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4720,70,2,1.51,301361040,64259,140.95,4635,4730,4630,6040,3255,4650,4689.71,0.45,0,20638,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4817,-23.48,0.31,12,0.06,-201.00,15252.00,6400,20240819,-26.25,3865,20240408,22.12,6400,-26.25,20240819,3865,22.12,20240408,6400,-26.25,20240819,3865,22.12,20240408,0.48,N,377740,500,510 억,,456317,N,N,433,N,00,N +20241126,151335,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4720,70,2,1.51,289776515,61805,135.56,4635,4730,4630,6040,3255,4650,4688.56,0.45,0,20371,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4817,-23.48,0.31,12,0.06,-201.00,15252.00,6400,20240819,-26.25,3865,20240408,22.12,6400,-26.25,20240819,3865,22.12,20240408,6400,-26.25,20240819,3865,22.12,20240408,0.48,N,377740,500,510 억,,456317,N,N,18,N,00,N +20241126,141338,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4695,45,2,0.97,228926530,48888,107.23,4635,4720,4630,6040,3255,4650,4682.67,0.45,0,13373,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4792,-23.36,0.31,12,0.05,-201.00,15252.00,6400,20240819,-26.64,3865,20240408,21.47,6400,-26.64,20240819,3865,21.47,20240408,6400,-26.64,20240819,3865,21.47,20240408,0.48,N,377740,500,510 억,,456317,N,N,18,N,00,N +20241126,131331,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4680,30,2,0.65,209043970,44647,97.93,4635,4720,4630,6040,3255,4650,4682.15,0.45,0,13363,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4776,-23.28,0.31,12,0.04,-201.00,15252.00,6400,20240819,-26.88,3865,20240408,21.09,6400,-26.88,20240819,3865,21.09,20240408,6400,-26.88,20240819,3865,21.09,20240408,0.48,N,377740,500,510 억,,456317,N,N,18,N,00,N +20241126,121338,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4715,65,2,1.40,183595685,39220,86.03,4635,4720,4630,6040,3255,4650,4681.18,0.45,0,11580,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4812,-23.46,0.31,12,0.04,-201.00,15252.00,6400,20240819,-26.33,3865,20240408,21.99,6400,-26.33,20240819,3865,21.99,20240408,6400,-26.33,20240819,3865,21.99,20240408,0.48,N,377740,500,510 억,,456317,N,N,18,N,00,N +20241126,111343,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4710,60,2,1.29,157344550,33646,73.80,4635,4710,4630,6040,3255,4650,4676.47,0.45,0,10198,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4807,-23.43,0.31,12,0.03,-201.00,15252.00,6400,20240819,-26.41,3865,20240408,21.86,6400,-26.41,20240819,3865,21.86,20240408,6400,-26.41,20240819,3865,21.86,20240408,0.48,N,377740,500,510 억,,456317,N,N,18,N,00,N +20241126,101354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4675,25,2,0.54,27188510,5854,12.84,4635,4680,4630,6040,3255,4650,4644.43,0.45,0,-329,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4771,-23.26,0.31,12,0.01,-201.00,15252.00,6400,20240819,-26.95,3865,20240408,20.96,6400,-26.95,20240819,3865,20.96,20240408,6400,-26.95,20240819,3865,20.96,20240408,0.48,N,377740,500,510 억,,456317,N,N,18,N,00,N +20241126,091341,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4650,0,3,0.00,7360240,1585,3.48,4635,4665,4630,6040,3255,4650,4643.68,0.45,0,-170,4733,4691,4633,4591,4533,4712,4612,510,1390,500,3440,5,1,102056048,4746,-23.13,0.30,12,0.00,-201.00,15252.00,6400,20240819,-27.34,3865,20240408,20.31,6400,-27.34,20240819,3865,20.31,20240408,6400,-27.34,20240819,3865,20.31,20240408,0.48,N,377740,500,510 억,,456317,N,N,18,N,00,N 20241125,161305,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4650,50,2,1.09,211749730,45568,24.42,4590,4675,4575,5980,3220,4600,4646.90,0.43,0,14746,4813,4706,4628,4521,4443,4667,4482,510,1380,500,3400,5,1,102056048,4746,-23.13,0.30,12,0.04,-201.00,15252.00,6400,20240819,-27.34,3865,20240408,20.31,6400,-27.34,20240819,3865,20.31,20240408,6400,-27.34,20240819,3865,20.31,20240408,0.48,N,377740,500,510 억,,441318,N,N,18,N,00,N 20241125,151331,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4660,60,2,1.30,188834945,40643,21.78,4590,4675,4575,5980,3220,4600,4646.19,0.43,0,14222,4813,4706,4628,4521,4443,4667,4482,510,1380,500,3400,5,1,102056048,4756,-23.18,0.31,12,0.04,-201.00,15252.00,6400,20240819,-27.19,3865,20240408,20.57,6400,-27.19,20240819,3865,20.57,20240408,6400,-27.19,20240819,3865,20.57,20240408,0.48,N,377740,500,510 억,,441318,N,N,82,N,00,N 20241125,141328,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4645,45,2,0.98,113797990,24530,13.15,4590,4660,4575,5980,3220,4600,4639.14,0.43,0,9437,4813,4706,4628,4521,4443,4667,4482,510,1380,500,3400,5,1,102056048,4741,-23.11,0.30,12,0.02,-201.00,15252.00,6400,20240819,-27.42,3865,20240408,20.18,6400,-27.42,20240819,3865,20.18,20240408,6400,-27.42,20240819,3865,20.18,20240408,0.48,N,377740,500,510 억,,441318,N,N,82,N,00,N diff --git a/378340/price/prices-20241101.csv b/378340/price/prices-20241101.csv index cb4feb064bab..47271e24a3d9 100644 --- a/378340/price/prices-20241101.csv +++ b/378340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161321,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14710,-130,5,-0.88,3114935320,210210,91.22,14990,15080,14590,19290,10390,14840,14818.22,1.33,0,-38132,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3131,-44.04,2.44,12,0.99,-334.00,6025.00,35700,20240329,-58.80,11880,20240808,23.82,35700,-58.80,20240329,11880,23.82,20240808,35700,-58.80,20240329,11880,23.82,20240808,2.62,N,378340,500,106 억,,282213,N,N,89,N,00,N +20241126,151335,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14710,-130,5,-0.88,3059784800,206462,89.60,14990,15080,14590,19290,10390,14840,14820.09,1.33,0,-37941,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3131,-44.04,2.44,12,0.97,-334.00,6025.00,35700,20240329,-58.80,11880,20240808,23.82,35700,-58.80,20240329,11880,23.82,20240808,35700,-58.80,20240329,11880,23.82,20240808,2.62,N,378340,500,106 억,,282213,N,N,31,N,00,N +20241126,141338,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14650,-190,5,-1.28,2875796290,193954,84.17,14990,15080,14590,19290,10390,14840,14827.21,1.33,0,-38537,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3118,-43.86,2.43,12,0.91,-334.00,6025.00,35700,20240329,-58.96,11880,20240808,23.32,35700,-58.96,20240329,11880,23.32,20240808,35700,-58.96,20240329,11880,23.32,20240808,2.62,N,378340,500,106 억,,282213,N,N,31,N,00,N +20241126,131331,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14640,-200,5,-1.35,2678613550,180485,78.32,14990,15080,14590,19290,10390,14840,14841.20,1.33,0,-37643,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3116,-43.83,2.43,12,0.85,-334.00,6025.00,35700,20240329,-58.99,11880,20240808,23.23,35700,-58.99,20240329,11880,23.23,20240808,35700,-58.99,20240329,11880,23.23,20240808,2.62,N,378340,500,106 억,,282213,N,N,31,N,00,N +20241126,121339,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14740,-100,5,-0.67,2318361870,155921,67.66,14990,15080,14720,19290,10390,14840,14868.82,1.33,0,-33976,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3138,-44.13,2.45,12,0.73,-334.00,6025.00,35700,20240329,-58.71,11880,20240808,24.07,35700,-58.71,20240329,11880,24.07,20240808,35700,-58.71,20240329,11880,24.07,20240808,2.62,N,378340,500,106 억,,282213,N,N,31,N,00,N +20241126,111343,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14790,-50,5,-0.34,2065395370,138783,60.23,14990,15080,14730,19290,10390,14840,14882.19,1.33,0,-28512,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3148,-44.28,2.45,12,0.65,-334.00,6025.00,35700,20240329,-58.57,11880,20240808,24.49,35700,-58.57,20240329,11880,24.49,20240808,35700,-58.57,20240329,11880,24.49,20240808,2.62,N,378340,500,106 억,,282213,N,N,31,N,00,N +20241126,101355,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14750,-90,5,-0.61,1704705520,114374,49.63,14990,15080,14750,19290,10390,14840,14904.66,1.33,0,-23044,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3140,-44.16,2.45,12,0.54,-334.00,6025.00,35700,20240329,-58.68,11880,20240808,24.16,35700,-58.68,20240329,11880,24.16,20240808,35700,-58.68,20240329,11880,24.16,20240808,2.62,N,378340,500,106 억,,282213,N,N,31,N,00,N +20241126,091341,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14940,100,2,0.67,720644820,48069,20.86,14990,15080,14870,19290,10390,14840,14991.88,1.33,0,-5682,15140,14990,14770,14620,14400,15065,14695,106,4450,500,10380,10,1,21285882,3180,-44.73,2.48,12,0.23,-334.00,6025.00,35700,20240329,-58.15,11880,20240808,25.76,35700,-58.15,20240329,11880,25.76,20240808,35700,-58.15,20240329,11880,25.76,20240808,2.62,N,378340,500,106 억,,282213,N,N,31,N,00,N 20241125,161305,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14840,380,2,2.63,3369224670,227819,81.00,14700,14920,14550,18790,10130,14460,14788.91,1.20,0,26122,15173,14816,14443,14086,13713,14995,14265,106,4330,500,10120,10,1,21285882,3159,-44.43,2.46,12,1.07,-334.00,6025.00,35700,20240329,-58.43,11880,20240808,24.92,35700,-58.43,20240329,11880,24.92,20240808,35700,-58.43,20240329,11880,24.92,20240808,2.64,N,378340,500,106 억,,254427,N,N,31,N,00,N 20241125,151332,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14850,390,2,2.70,3212116310,217238,77.24,14700,14920,14550,18790,10130,14460,14786.16,1.20,0,26602,15173,14816,14443,14086,13713,14995,14265,106,4330,500,10120,10,1,21285882,3161,-44.46,2.46,12,1.02,-334.00,6025.00,35700,20240329,-58.40,11880,20240808,25.00,35700,-58.40,20240329,11880,25.00,20240808,35700,-58.40,20240329,11880,25.00,20240808,2.64,N,378340,500,106 억,,254427,N,N,14,N,00,N 20241125,141328,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14830,370,2,2.56,2809248430,190099,67.59,14700,14920,14550,18790,10130,14460,14777.82,1.20,0,15903,15173,14816,14443,14086,13713,14995,14265,106,4330,500,10120,10,1,21285882,3157,-44.40,2.46,12,0.89,-334.00,6025.00,35700,20240329,-58.46,11880,20240808,24.83,35700,-58.46,20240329,11880,24.83,20240808,35700,-58.46,20240329,11880,24.83,20240808,2.64,N,378340,500,106 억,,254427,N,N,14,N,00,N diff --git a/378800/price/prices-20241101.csv b/378800/price/prices-20241101.csv index 483a7cb8f108..7ae966b50df0 100644 --- a/378800/price/prices-20241101.csv +++ b/378800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,-235,5,-5.74,7109830685,1841988,122.58,4070,4085,3720,5320,2870,4095,3859.87,0.91,0,-123899,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1164,-7.13,4.69,12,6.11,-541.00,823.00,5900,20241023,-34.58,1389,20240708,177.90,5900,-34.58,20241023,1389,177.90,20240708,5900,-34.58,20241023,1389,177.90,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N +20241126,151336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,-255,5,-6.23,6847506245,1773928,118.05,4070,4085,3720,5320,2870,4095,3860.08,0.91,0,-118314,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1157,-7.10,4.67,12,5.89,-541.00,823.00,5900,20241023,-34.92,1389,20240708,176.46,5900,-34.92,20241023,1389,176.46,20240708,5900,-34.92,20241023,1389,176.46,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N +20241126,141338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,-325,5,-7.94,6133658135,1586260,105.56,4070,4085,3720,5320,2870,4095,3866.74,0.91,0,-78664,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1136,-6.97,4.58,12,5.26,-541.00,823.00,5900,20241023,-36.10,1389,20240708,171.42,5900,-36.10,20241023,1389,171.42,20240708,5900,-36.10,20241023,1389,171.42,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N +20241126,131331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,-325,5,-7.94,5468637225,1409639,93.81,4070,4085,3720,5320,2870,4095,3879.46,0.91,0,-80706,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1136,-6.97,4.58,12,4.68,-541.00,823.00,5900,20241023,-36.10,1389,20240708,171.42,5900,-36.10,20241023,1389,171.42,20240708,5900,-36.10,20241023,1389,171.42,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N +20241126,121339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,-255,5,-6.23,4594283015,1179276,78.48,4070,4085,3720,5320,2870,4095,3895.85,0.91,0,-92208,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1157,-7.10,4.67,12,3.91,-541.00,823.00,5900,20241023,-34.92,1389,20240708,176.46,5900,-34.92,20241023,1389,176.46,20240708,5900,-34.92,20241023,1389,176.46,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N +20241126,111344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,-255,5,-6.23,3836744635,981337,65.31,4070,4085,3720,5320,2870,4095,3909.71,0.91,0,-61519,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1157,-7.10,4.67,12,3.26,-541.00,823.00,5900,20241023,-34.92,1389,20240708,176.46,5900,-34.92,20241023,1389,176.46,20240708,5900,-34.92,20241023,1389,176.46,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N +20241126,101355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,-245,5,-5.98,3050891945,776895,51.70,4070,4085,3720,5320,2870,4095,3927.03,0.91,0,-51577,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1161,-7.12,4.68,12,2.58,-541.00,823.00,5900,20241023,-34.75,1389,20240708,177.18,5900,-34.75,20241023,1389,177.18,20240708,5900,-34.75,20241023,1389,177.18,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N +20241126,091341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,-60,5,-1.47,749760870,186890,12.44,4070,4085,3955,5320,2870,4095,4011.78,0.91,0,-19451,4275,4185,4110,4020,3945,4147,3982,151,1225,500,2530,5,1,30143031,1216,-7.46,4.90,12,0.62,-541.00,823.00,5900,20241023,-31.61,1389,20240708,190.50,5900,-31.61,20241023,1389,190.50,20240708,5900,-31.61,20241023,1389,190.50,20240708,0.06,N,378800,500,150 억,,273251,N,N,0,N,00,N 20241125,161305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,95,2,2.38,6128057925,1489661,67.03,4100,4200,4035,5200,2800,4000,4113.79,1.03,0,-41487,4606,4302,4126,3822,3646,4215,3735,151,1200,500,2480,5,1,30143031,1234,-7.57,4.98,12,4.94,-541.00,823.00,5900,20241023,-30.59,1389,20240708,194.82,5900,-30.59,20241023,1389,194.82,20240708,5900,-30.59,20241023,1389,194.82,20240708,0.07,N,378800,500,150 억,,309656,N,N,0,N,00,N 20241125,151332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,75,2,1.88,5941848480,1444074,64.98,4100,4200,4035,5200,2800,4000,4114.68,1.03,0,-41561,4606,4302,4126,3822,3646,4215,3735,151,1200,500,2480,5,1,30143031,1228,-7.53,4.95,12,4.79,-541.00,823.00,5900,20241023,-30.93,1389,20240708,193.38,5900,-30.93,20241023,1389,193.38,20240708,5900,-30.93,20241023,1389,193.38,20240708,0.07,N,378800,500,150 억,,309656,N,N,0,N,00,N 20241125,141328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,100,2,2.50,5412742735,1313992,59.13,4100,4200,4040,5200,2800,4000,4119.36,1.03,0,-33908,4606,4302,4126,3822,3646,4215,3735,151,1200,500,2480,5,1,30143031,1236,-7.58,4.98,12,4.36,-541.00,823.00,5900,20241023,-30.51,1389,20240708,195.18,5900,-30.51,20241023,1389,195.18,20240708,5900,-30.51,20241023,1389,195.18,20240708,0.07,N,378800,500,150 억,,309656,N,N,0,N,00,N diff --git a/378850/price/prices-20241101.csv b/378850/price/prices-20241101.csv index 629612beb81a..8a08a200064d 100644 --- a/378850/price/prices-20241101.csv +++ b/378850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,45,2,1.32,108093550,31660,104.21,3365,3465,3365,4420,2380,3400,3413.71,0.86,0,-3819,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,654,2.70,0.58,12,0.17,1275.00,5925.00,5560,20240621,-38.04,3250,20241115,6.00,5560,-38.04,20240621,3250,6.00,20241115,5560,-38.04,20240621,3250,6.00,20241115,1.78,N,378850,500,94 억,,162670,N,N,1,N,00,N +20241126,151336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,45,2,1.32,100051895,29324,96.52,3365,3465,3365,4420,2380,3400,3411.95,0.86,0,-3686,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,654,2.70,0.58,12,0.15,1275.00,5925.00,5560,20240621,-38.04,3250,20241115,6.00,5560,-38.04,20240621,3250,6.00,20241115,5560,-38.04,20240621,3250,6.00,20241115,1.78,N,378850,500,94 억,,162670,N,N,0,N,00,N +20241126,141339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,40,2,1.18,73072995,21483,70.71,3365,3465,3365,4420,2380,3400,3401.43,0.86,0,350,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,653,2.70,0.58,12,0.11,1275.00,5925.00,5560,20240621,-38.13,3250,20241115,5.85,5560,-38.13,20240621,3250,5.85,20241115,5560,-38.13,20240621,3250,5.85,20241115,1.78,N,378850,500,94 억,,162670,N,N,0,N,00,N +20241126,131332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,5,2,0.15,48465650,14296,47.05,3365,3465,3365,4420,2380,3400,3390.15,0.86,0,-384,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,647,2.67,0.57,12,0.08,1275.00,5925.00,5560,20240621,-38.76,3250,20241115,4.77,5560,-38.76,20240621,3250,4.77,20241115,5560,-38.76,20240621,3250,4.77,20241115,1.78,N,378850,500,94 억,,162670,N,N,0,N,00,N +20241126,121339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,10,2,0.29,37088300,10942,36.01,3365,3465,3365,4420,2380,3400,3389.54,0.86,0,189,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,648,2.67,0.58,12,0.06,1275.00,5925.00,5560,20240621,-38.67,3250,20241115,4.92,5560,-38.67,20240621,3250,4.92,20241115,5560,-38.67,20240621,3250,4.92,20241115,1.78,N,378850,500,94 억,,162670,N,N,0,N,00,N +20241126,111344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-15,5,-0.44,33456845,9875,32.50,3365,3465,3365,4420,2380,3400,3388.03,0.86,0,517,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,643,2.65,0.57,12,0.05,1275.00,5925.00,5560,20240621,-39.12,3250,20241115,4.15,5560,-39.12,20240621,3250,4.15,20241115,5560,-39.12,20240621,3250,4.15,20241115,1.78,N,378850,500,94 억,,162670,N,N,0,N,00,N +20241126,101355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,0,3,0.00,28333845,8362,27.52,3365,3465,3365,4420,2380,3400,3388.41,0.86,0,-3,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,646,2.67,0.57,12,0.04,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.78,N,378850,500,94 억,,162670,N,N,0,N,00,N +20241126,091342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,45,2,1.32,14154435,4187,13.78,3365,3465,3365,4420,2380,3400,3380.57,0.86,0,429,3483,3441,3388,3346,3293,3462,3367,95,1020,500,2170,5,1,18993623,654,2.70,0.58,12,0.02,1275.00,5925.00,5560,20240621,-38.04,3250,20241115,6.00,5560,-38.04,20240621,3250,6.00,20241115,5560,-38.04,20240621,3250,6.00,20241115,1.78,N,378850,500,94 억,,162670,N,N,0,N,00,N 20241125,161305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,5,2,0.15,102859070,30382,155.00,3340,3430,3335,4410,2380,3395,3385.53,0.84,0,1578,3471,3432,3391,3352,3311,3452,3372,95,1015,500,2170,5,1,18993623,646,2.67,0.57,12,0.16,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.83,N,378850,500,94 억,,160416,N,N,0,N,00,N 20241125,151332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,0,3,0.00,93399390,27594,140.78,3340,3430,3335,4410,2380,3395,3384.77,0.84,0,1097,3471,3432,3391,3352,3311,3452,3372,95,1015,500,2170,5,1,18993623,645,2.66,0.57,12,0.15,1275.00,5925.00,5560,20240621,-38.94,3250,20241115,4.46,5560,-38.94,20240621,3250,4.46,20241115,5560,-38.94,20240621,3250,4.46,20241115,1.83,N,378850,500,94 억,,160416,N,N,0,N,00,N 20241125,141329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,5,2,0.15,84668330,25025,127.67,3340,3430,3335,4410,2380,3395,3383.35,0.84,0,1306,3471,3432,3391,3352,3311,3452,3372,95,1015,500,2170,5,1,18993623,646,2.67,0.57,12,0.13,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.83,N,378850,500,94 억,,160416,N,N,0,N,00,N diff --git a/379390/price/prices-20241101.csv b/379390/price/prices-20241101.csv index ca44907322a1..cdb7bf100a7c 100644 --- a/379390/price/prices-20241101.csv +++ b/379390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161322,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241126,151336,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241126,141339,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241126,131332,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241126,121339,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241126,111344,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241126,101355,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241126,091342,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6590,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241125,161306,57,100.00,KONEX,,,N,N,N,N, ,N,9700,-90,5,-0.92,0,0,0.00,0,0,0,11250,8330,9790,0.00,0.00,0,0,9790,9790,9790,9790,9790,9790,9790,14,1460,500,6650,10,1,2841460,276,29.31,2.43,12,0.00,331.00,3986.00,10000,20240621,-3.00,8190,20240527,18.44,10000,-3.00,20240621,8190,18.44,20240527,10000,-3.00,20240621,8190,18.44,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241125,151333,57,100.00,KONEX,,,N,N,N,N, ,N,9790,0,3,0.00,0,0,0.00,0,0,0,11250,8330,9790,0.00,0.00,0,0,9790,9790,9790,9790,9790,9790,9790,14,1460,500,6650,10,1,2841460,278,29.58,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.10,8190,20240527,19.54,10000,-2.10,20240621,8190,19.54,20240527,10000,-2.10,20240621,8190,19.54,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241125,141329,57,100.00,KONEX,,,N,N,N,N, ,N,9790,0,3,0.00,0,0,0.00,0,0,0,11250,8330,9790,0.00,0.00,0,0,9790,9790,9790,9790,9790,9790,9790,14,1460,500,6650,10,1,2841460,278,29.58,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.10,8190,20240527,19.54,10000,-2.10,20240621,8190,19.54,20240527,10000,-2.10,20240621,8190,19.54,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20241101.csv b/380540/price/prices-20241101.csv index 1ea59fe66451..1912b97a5d25 100644 --- a/380540/price/prices-20241101.csv +++ b/380540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,-50,5,-3.69,228504493,173558,51.10,1370,1370,1305,1762,950,1356,1316.59,0.84,0,-14934,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,389,-8.37,1.65,12,0.58,-156.00,791.00,2220,20240112,-41.17,950,20240923,37.47,2220,-41.17,20240112,950,37.47,20240923,2220,-41.17,20240112,950,37.47,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N +20241126,151337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,-43,5,-3.17,214817771,163079,48.02,1370,1370,1305,1762,950,1356,1317.26,0.84,0,-13595,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,391,-8.42,1.66,12,0.55,-156.00,791.00,2220,20240112,-40.86,950,20240923,38.21,2220,-40.86,20240112,950,38.21,20240923,2220,-40.86,20240112,950,38.21,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N +20241126,141339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1315,-41,5,-3.02,185897946,140983,41.51,1370,1370,1306,1762,950,1356,1318.58,0.84,0,-10982,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,392,-8.43,1.66,12,0.47,-156.00,791.00,2220,20240112,-40.77,950,20240923,38.42,2220,-40.77,20240112,950,38.42,20240923,2220,-40.77,20240112,950,38.42,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N +20241126,131332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1323,-33,5,-2.43,159976385,121174,35.68,1370,1370,1306,1762,950,1356,1320.22,0.84,0,-12493,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,394,-8.48,1.67,12,0.41,-156.00,791.00,2220,20240112,-40.41,950,20240923,39.26,2220,-40.41,20240112,950,39.26,20240923,2220,-40.41,20240112,950,39.26,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N +20241126,121340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1318,-38,5,-2.80,128990507,97645,28.75,1370,1370,1306,1762,950,1356,1321.01,0.84,0,-14894,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,392,-8.45,1.67,12,0.33,-156.00,791.00,2220,20240112,-40.63,950,20240923,38.74,2220,-40.63,20240112,950,38.74,20240923,2220,-40.63,20240112,950,38.74,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N +20241126,111345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1320,-36,5,-2.65,124557078,94277,27.76,1370,1370,1306,1762,950,1356,1321.18,0.84,0,-14359,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,393,-8.46,1.67,12,0.32,-156.00,791.00,2220,20240112,-40.54,950,20240923,38.95,2220,-40.54,20240112,950,38.95,20240923,2220,-40.54,20240112,950,38.95,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N +20241126,101356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1320,-36,5,-2.65,98650250,74504,21.94,1370,1370,1310,1762,950,1356,1324.09,0.84,0,-15020,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,393,-8.46,1.67,12,0.25,-156.00,791.00,2220,20240112,-40.54,950,20240923,38.95,2220,-40.54,20240112,950,38.95,20240923,2220,-40.54,20240112,950,38.95,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N +20241126,091342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1336,-20,5,-1.47,34748714,25976,7.65,1370,1370,1328,1762,950,1356,1337.72,0.84,0,-2842,1397,1376,1354,1333,1311,1387,1344,30,406,100,860,1,1,29779596,398,-8.56,1.69,12,0.09,-156.00,791.00,2220,20240112,-39.82,950,20240923,40.63,2220,-39.82,20240112,950,40.63,20240923,2220,-39.82,20240112,950,40.63,20240923,2.09,N,380540,100,29 억,,250091,N,N,0,N,00,N 20241125,161306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1356,24,2,1.80,460101256,338719,103.13,1332,1375,1332,1731,933,1332,1358.36,0.79,0,14067,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,404,-8.69,1.71,12,1.14,-156.00,791.00,2220,20240112,-38.92,950,20240923,42.74,2220,-38.92,20240112,950,42.74,20240923,2220,-38.92,20240112,950,42.74,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N 20241125,151333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1350,18,2,1.35,446176479,328435,100.00,1332,1375,1332,1731,933,1332,1358.49,0.79,0,16360,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,402,-8.65,1.71,12,1.10,-156.00,791.00,2220,20240112,-39.19,950,20240923,42.11,2220,-39.19,20240112,950,42.11,20240923,2220,-39.19,20240112,950,42.11,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N 20241125,141329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1361,29,2,2.18,359185558,264273,80.47,1332,1375,1332,1731,933,1332,1359.15,0.79,0,55740,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,405,-8.72,1.72,12,0.89,-156.00,791.00,2220,20240112,-38.69,950,20240923,43.26,2220,-38.69,20240112,950,43.26,20240923,2220,-38.69,20240112,950,43.26,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N diff --git a/381620/price/prices-20241101.csv b/381620/price/prices-20241101.csv index 8dafa23c9574..6bea4a72ee7f 100644 --- a/381620/price/prices-20241101.csv +++ b/381620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24050,-950,5,-3.80,722615350,29598,68.74,25000,25200,24000,32500,17500,25000,24414.45,0.87,0,-6322,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1052,30.56,4.34,12,0.68,787.00,5536.00,64200,20240930,-62.54,21950,20241115,9.57,64200,-62.54,20240930,21950,9.57,20241115,64200,-62.54,20240930,21950,9.57,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N +20241126,151337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24100,-900,5,-3.60,682784200,27946,64.91,25000,25200,24000,32500,17500,25000,24431.35,0.87,0,-5365,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1054,30.62,4.35,12,0.64,787.00,5536.00,64200,20240930,-62.46,21950,20241115,9.79,64200,-62.46,20240930,21950,9.79,20241115,64200,-62.46,20240930,21950,9.79,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N +20241126,141340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24250,-750,5,-3.00,515117750,20992,48.76,25000,25200,24100,32500,17500,25000,24537.77,0.87,0,-5310,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1060,30.81,4.38,12,0.48,787.00,5536.00,64200,20240930,-62.23,21950,20241115,10.48,64200,-62.23,20240930,21950,10.48,20241115,64200,-62.23,20240930,21950,10.48,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N +20241126,131333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24200,-800,5,-3.20,445971200,18135,42.12,25000,25200,24100,32500,17500,25000,24590.72,0.87,0,-5069,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1058,30.75,4.37,12,0.41,787.00,5536.00,64200,20240930,-62.31,21950,20241115,10.25,64200,-62.31,20240930,21950,10.25,20241115,64200,-62.31,20240930,21950,10.25,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N +20241126,121340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24300,-700,5,-2.80,399215000,16211,37.65,25000,25200,24100,32500,17500,25000,24625.14,0.87,0,-4396,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1063,30.88,4.39,12,0.37,787.00,5536.00,64200,20240930,-62.15,21950,20241115,10.71,64200,-62.15,20240930,21950,10.71,20241115,64200,-62.15,20240930,21950,10.71,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N +20241126,111345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24550,-450,5,-1.80,277217150,11197,26.01,25000,25200,24400,32500,17500,25000,24757.19,0.87,0,-3213,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1073,31.19,4.43,12,0.26,787.00,5536.00,64200,20240930,-61.76,21950,20241115,11.85,64200,-61.76,20240930,21950,11.85,20241115,64200,-61.76,20240930,21950,11.85,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N +20241126,101356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24500,-500,5,-2.00,191037950,7682,17.84,25000,25200,24500,32500,17500,25000,24867.48,0.87,0,-2082,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1071,31.13,4.43,12,0.18,787.00,5536.00,64200,20240930,-61.84,21950,20241115,11.62,64200,-61.84,20240930,21950,11.62,20241115,64200,-61.84,20240930,21950,11.62,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N +20241126,091343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25050,50,2,0.20,83918950,3356,7.79,25000,25200,24850,32500,17500,25000,25005.72,0.87,0,-499,26133,25566,24833,24266,23533,25850,24550,4,7500,100,17500,50,1,4372640,1095,31.83,4.52,12,0.08,787.00,5536.00,64200,20240930,-60.98,21950,20241115,14.12,64200,-60.98,20240930,21950,14.12,20241115,64200,-60.98,20240930,21950,14.12,20241115,0.23,N,381620,100,4 억,,38182,N,N,0,N,00,N 20241125,161306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25000,1100,2,4.60,1065716300,42863,170.66,24100,25400,24100,31050,16750,23900,24863.23,0.79,0,3896,24733,24316,23933,23516,23133,24525,23725,4,7150,100,16730,50,1,4372640,1093,31.77,4.52,12,0.98,787.00,5536.00,64200,20240930,-61.06,21950,20241115,13.90,64200,-61.06,20240930,21950,13.90,20241115,64200,-61.06,20240930,21950,13.90,20241115,0.24,N,381620,100,4 억,,34613,N,N,0,N,00,N 20241125,151333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25100,1200,2,5.02,1037993450,41755,166.25,24100,25400,24100,31050,16750,23900,24859.23,0.79,0,3480,24733,24316,23933,23516,23133,24525,23725,4,7150,100,16730,50,1,4372640,1098,31.89,4.53,12,0.95,787.00,5536.00,64200,20240930,-60.90,21950,20241115,14.35,64200,-60.90,20240930,21950,14.35,20241115,64200,-60.90,20240930,21950,14.35,20241115,0.24,N,381620,100,4 억,,34613,N,N,0,N,00,N 20241125,141329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24950,1050,2,4.39,683034000,27566,109.75,24100,25150,24100,31050,16750,23900,24778.26,0.79,0,1873,24733,24316,23933,23516,23133,24525,23725,4,7150,100,16730,50,1,4372640,1091,31.70,4.51,12,0.63,787.00,5536.00,64200,20240930,-61.14,21950,20241115,13.67,64200,-61.14,20240930,21950,13.67,20241115,64200,-61.14,20240930,21950,13.67,20241115,0.24,N,381620,100,4 억,,34613,N,N,0,N,00,N diff --git a/381970/price/prices-20241101.csv b/381970/price/prices-20241101.csv index 38911486b7f3..2d70d9b64ce0 100644 --- a/381970/price/prices-20241101.csv +++ b/381970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12680,100,2,0.79,565239280,44526,128.01,12620,12800,12550,16350,8810,12580,12694.59,8.57,0,18475,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6109,21.49,2.60,12,0.09,590.00,4876.00,15000,20240618,-15.47,10100,20231211,25.54,15000,-15.47,20240618,10460,21.22,20240119,15000,-15.47,20240618,10100,25.54,20231211,0.38,N,381970,500,240 억,,4130824,N,N,5804,N,00,N +20241126,151337,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12690,110,2,0.87,530012280,41751,120.03,12620,12800,12550,16350,8810,12580,12694.60,8.57,0,16718,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6114,21.51,2.60,12,0.09,590.00,4876.00,15000,20240618,-15.40,10100,20231211,25.64,15000,-15.40,20240618,10460,21.32,20240119,15000,-15.40,20240618,10100,25.64,20231211,0.38,N,381970,500,240 억,,4130824,N,N,453,N,00,N +20241126,141340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12780,200,2,1.59,434668250,34258,98.49,12620,12800,12550,16350,8810,12580,12688.08,8.57,0,11861,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6158,21.66,2.62,12,0.07,590.00,4876.00,15000,20240618,-14.80,10100,20231211,26.53,15000,-14.80,20240618,10460,22.18,20240119,15000,-14.80,20240618,10100,26.53,20231211,0.38,N,381970,500,240 억,,4130824,N,N,453,N,00,N +20241126,131333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12680,100,2,0.79,347451680,27405,78.79,12620,12770,12550,16350,8810,12580,12678.40,8.57,0,8513,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6109,21.49,2.60,12,0.06,590.00,4876.00,15000,20240618,-15.47,10100,20231211,25.54,15000,-15.47,20240618,10460,21.22,20240119,15000,-15.47,20240618,10100,25.54,20231211,0.38,N,381970,500,240 억,,4130824,N,N,453,N,00,N +20241126,121340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12700,120,2,0.95,329580970,25996,74.74,12620,12770,12550,16350,8810,12580,12678.14,8.57,0,9008,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6119,21.53,2.60,12,0.05,590.00,4876.00,15000,20240618,-15.33,10100,20231211,25.74,15000,-15.33,20240618,10460,21.41,20240119,15000,-15.33,20240618,10100,25.74,20231211,0.38,N,381970,500,240 억,,4130824,N,N,453,N,00,N +20241126,111345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12740,160,2,1.27,296402100,23389,67.24,12620,12770,12550,16350,8810,12580,12672.71,8.57,0,9022,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6138,21.59,2.61,12,0.05,590.00,4876.00,15000,20240618,-15.07,10100,20231211,26.14,15000,-15.07,20240618,10460,21.80,20240119,15000,-15.07,20240618,10100,26.14,20231211,0.38,N,381970,500,240 억,,4130824,N,N,453,N,00,N +20241126,101357,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12700,120,2,0.95,153888400,12188,35.04,12620,12720,12550,16350,8810,12580,12626.22,8.57,0,5098,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6119,21.53,2.60,12,0.03,590.00,4876.00,15000,20240618,-15.33,10100,20231211,25.74,15000,-15.33,20240618,10460,21.41,20240119,15000,-15.33,20240618,10100,25.74,20231211,0.38,N,381970,500,240 억,,4130824,N,N,453,N,00,N +20241126,091343,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12650,70,2,0.56,27211560,2161,6.21,12620,12700,12550,16350,8810,12580,12592.11,8.57,0,-1050,12846,12712,12646,12512,12446,12680,12480,241,3770,500,9300,10,1,48182073,6095,21.44,2.59,12,0.00,590.00,4876.00,15000,20240618,-15.67,10100,20231211,25.25,15000,-15.67,20240618,10460,20.94,20240119,15000,-15.67,20240618,10100,25.25,20231211,0.38,N,381970,500,240 억,,4130824,N,N,453,N,00,N 20241125,161307,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12580,-120,5,-0.94,441358960,34769,103.51,12700,12780,12580,16510,8890,12700,12694.05,8.58,0,-3917,12886,12792,12606,12512,12326,12840,12560,241,3810,500,9390,10,1,48182073,6061,21.32,2.58,12,0.07,590.00,4876.00,15000,20240618,-16.13,10100,20231211,24.55,15000,-16.13,20240618,10460,20.27,20240119,15000,-16.13,20240618,10100,24.55,20231211,0.38,N,381970,500,240 억,,4133757,N,N,453,N,00,N 20241125,151333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12620,-80,5,-0.63,379815940,29883,88.96,12700,12780,12610,16510,8890,12700,12710.10,8.58,0,-1735,12886,12792,12606,12512,12326,12840,12560,241,3810,500,9390,10,1,48182073,6081,21.39,2.59,12,0.06,590.00,4876.00,15000,20240618,-15.87,10100,20231211,24.95,15000,-15.87,20240618,10460,20.65,20240119,15000,-15.87,20240618,10100,24.95,20231211,0.38,N,381970,500,240 억,,4133757,N,N,0,N,00,N 20241125,141330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12660,-40,5,-0.31,319743270,25133,74.82,12700,12780,12640,16510,8890,12700,12722.05,8.58,0,896,12886,12792,12606,12512,12326,12840,12560,241,3810,500,9390,10,1,48182073,6100,21.46,2.60,12,0.05,590.00,4876.00,15000,20240618,-15.60,10100,20231211,25.35,15000,-15.60,20240618,10460,21.03,20240119,15000,-15.60,20240618,10100,25.35,20231211,0.38,N,381970,500,240 억,,4133757,N,N,0,N,00,N diff --git a/382480/price/prices-20241101.csv b/382480/price/prices-20241101.csv index 09decbb56b30..5c7bf7b705a1 100644 --- a/382480/price/prices-20241101.csv +++ b/382480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-25,5,-1.15,120750665,56054,133.91,2155,2180,2145,2820,1520,2170,2154.18,0.39,0,-3887,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,844,13.00,1.06,12,0.14,165.00,2027.00,3655,20231214,-41.31,1930,20240805,11.14,3565,-39.83,20240312,1930,11.14,20240805,3655,-41.31,20231214,1930,11.14,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N +20241126,151338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,-15,5,-0.69,116120340,53897,128.75,2155,2180,2145,2820,1520,2170,2154.49,0.39,0,-3885,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,848,13.06,1.06,12,0.14,165.00,2027.00,3655,20231214,-41.04,1930,20240805,11.66,3565,-39.55,20240312,1930,11.66,20240805,3655,-41.04,20231214,1930,11.66,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N +20241126,141340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-10,5,-0.46,87931380,40782,97.42,2155,2180,2145,2820,1520,2170,2156.13,0.39,0,-8516,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,850,13.09,1.07,12,0.10,165.00,2027.00,3655,20231214,-40.90,1930,20240805,11.92,3565,-39.41,20240312,1930,11.92,20240805,3655,-40.90,20231214,1930,11.92,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N +20241126,131333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-10,5,-0.46,65867790,30509,72.88,2155,2180,2145,2820,1520,2170,2158.96,0.39,0,-7350,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,850,13.09,1.07,12,0.08,165.00,2027.00,3655,20231214,-40.90,1930,20240805,11.92,3565,-39.41,20240312,1930,11.92,20240805,3655,-40.90,20231214,1930,11.92,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N +20241126,121341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-10,5,-0.46,44093985,20388,48.70,2155,2180,2150,2820,1520,2170,2162.74,0.39,0,-5950,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,850,13.09,1.07,12,0.05,165.00,2027.00,3655,20231214,-40.90,1930,20240805,11.92,3565,-39.41,20240312,1930,11.92,20240805,3655,-40.90,20231214,1930,11.92,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N +20241126,111345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-5,5,-0.23,25891270,11975,28.61,2155,2180,2150,2820,1520,2170,2162.11,0.39,0,-2515,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,852,13.12,1.07,12,0.03,165.00,2027.00,3655,20231214,-40.77,1930,20240805,12.18,3565,-39.27,20240312,1930,12.18,20240805,3655,-40.77,20231214,1930,12.18,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N +20241126,101357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,0,3,0.00,16922840,7833,18.71,2155,2180,2150,2820,1520,2170,2160.45,0.39,0,-1744,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,854,13.15,1.07,12,0.02,165.00,2027.00,3655,20231214,-40.63,1930,20240805,12.44,3565,-39.13,20240312,1930,12.44,20240805,3655,-40.63,20231214,1930,12.44,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N +20241126,091343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,10,2,0.46,3587695,1653,3.95,2155,2180,2155,2820,1520,2170,2170.41,0.39,0,-1419,2186,2177,2161,2152,2136,2182,2157,39,650,100,1560,5,1,39357140,858,13.21,1.08,12,0.00,165.00,2027.00,3655,20231214,-40.36,1930,20240805,12.95,3565,-38.85,20240312,1930,12.95,20240805,3655,-40.36,20231214,1930,12.95,20240805,3.03,N,382480,100,39 억,,152707,N,N,0,N,00,N 20241125,161307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,25,2,1.17,87924095,40722,68.09,2150,2170,2145,2785,1505,2145,2159.13,0.34,0,17247,2205,2175,2145,2115,2085,2190,2130,39,640,100,1540,5,1,39357140,854,13.15,1.07,12,0.10,165.00,2027.00,3655,20231214,-40.63,1930,20240805,12.44,3565,-39.13,20240312,1930,12.44,20240805,3655,-40.63,20231214,1930,12.44,20240805,3.03,N,382480,100,39 억,,135482,N,N,0,N,00,N 20241125,151334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,20,2,0.93,82937690,38424,64.25,2150,2170,2145,2785,1505,2145,2158.49,0.34,0,18086,2205,2175,2145,2115,2085,2190,2130,39,640,100,1540,5,1,39357140,852,13.12,1.07,12,0.10,165.00,2027.00,3655,20231214,-40.77,1930,20240805,12.18,3565,-39.27,20240312,1930,12.18,20240805,3655,-40.77,20231214,1930,12.18,20240805,3.03,N,382480,100,39 억,,135482,N,N,0,N,00,N 20241125,141330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,20,2,0.93,78243625,36254,60.62,2150,2170,2145,2785,1505,2145,2158.21,0.34,0,17835,2205,2175,2145,2115,2085,2190,2130,39,640,100,1540,5,1,39357140,852,13.12,1.07,12,0.09,165.00,2027.00,3655,20231214,-40.77,1930,20240805,12.18,3565,-39.27,20240312,1930,12.18,20240805,3655,-40.77,20231214,1930,12.18,20240805,3.03,N,382480,100,39 억,,135482,N,N,0,N,00,N diff --git a/382800/price/prices-20241101.csv b/382800/price/prices-20241101.csv index 2294c80e46d6..493dda63f2b5 100644 --- a/382800/price/prices-20241101.csv +++ b/382800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161323,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2955,0,3,0.00,156303710,53212,57.34,2920,2965,2920,3840,2070,2955,2937.38,7.00,0,14324,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,935,5.03,0.97,12,0.17,588.00,3047.00,7260,20240110,-59.30,2680,20241115,10.26,7260,-59.30,20240110,2680,10.26,20241115,7260,-59.30,20240110,2680,10.26,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N +20241126,151338,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2960,5,2,0.17,150626235,51289,55.26,2920,2965,2920,3840,2070,2955,2936.81,7.00,0,13004,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,936,5.03,0.97,12,0.16,588.00,3047.00,7260,20240110,-59.23,2680,20241115,10.45,7260,-59.23,20240110,2680,10.45,20241115,7260,-59.23,20240110,2680,10.45,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N +20241126,141341,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2935,-20,5,-0.68,125332785,42694,46.00,2920,2965,2920,3840,2070,2955,2935.61,7.00,0,9011,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,928,4.99,0.96,12,0.13,588.00,3047.00,7260,20240110,-59.57,2680,20241115,9.51,7260,-59.57,20240110,2680,9.51,20241115,7260,-59.57,20240110,2680,9.51,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N +20241126,131334,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2940,-15,5,-0.51,80626955,27486,29.62,2920,2965,2920,3840,2070,2955,2933.38,7.00,0,4439,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,930,5.00,0.96,12,0.09,588.00,3047.00,7260,20240110,-59.50,2680,20241115,9.70,7260,-59.50,20240110,2680,9.70,20241115,7260,-59.50,20240110,2680,9.70,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N +20241126,121341,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2945,-10,5,-0.34,72269570,24644,26.55,2920,2965,2920,3840,2070,2955,2932.54,7.00,0,4837,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,932,5.01,0.97,12,0.08,588.00,3047.00,7260,20240110,-59.44,2680,20241115,9.89,7260,-59.44,20240110,2680,9.89,20241115,7260,-59.44,20240110,2680,9.89,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N +20241126,111346,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2950,-5,5,-0.17,65494565,22336,24.07,2920,2965,2920,3840,2070,2955,2932.24,7.00,0,5022,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,933,5.02,0.97,12,0.07,588.00,3047.00,7260,20240110,-59.37,2680,20241115,10.07,7260,-59.37,20240110,2680,10.07,20241115,7260,-59.37,20240110,2680,10.07,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N +20241126,101357,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2930,-25,5,-0.85,26083455,8887,9.58,2920,2965,2920,3840,2070,2955,2935.01,7.00,0,-1647,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,927,4.98,0.96,12,0.03,588.00,3047.00,7260,20240110,-59.64,2680,20241115,9.33,7260,-59.64,20240110,2680,9.33,20241115,7260,-59.64,20240110,2680,9.33,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N +20241126,091344,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2940,-15,5,-0.51,2774460,950,1.02,2920,2950,2920,3840,2070,2955,2920.41,7.00,0,207,3031,2992,2936,2897,2841,3012,2917,159,885,500,2000,5,1,31631041,930,5.00,0.96,12,0.00,588.00,3047.00,7260,20240110,-59.50,2680,20241115,9.70,7260,-59.50,20240110,2680,9.70,20241115,7260,-59.50,20240110,2680,9.70,20241115,3.84,N,382800,500,158 억,,2213306,N,N,0,N,00,N 20241125,161307,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2955,45,2,1.55,272270290,92801,164.33,2910,2975,2880,3780,2040,2910,2933.92,6.90,0,32294,3006,2957,2916,2867,2826,2982,2892,159,870,500,1970,5,1,31631041,935,5.03,0.97,12,0.29,588.00,3047.00,7260,20240110,-59.30,2680,20241115,10.26,7260,-59.30,20240110,2680,10.26,20241115,7260,-59.30,20240110,2680,10.26,20241115,3.80,N,382800,500,158 억,,2181294,N,N,0,N,00,N 20241125,151334,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2970,60,2,2.06,261887435,89295,158.12,2910,2975,2880,3780,2040,2910,2932.83,6.90,0,32338,3006,2957,2916,2867,2826,2982,2892,159,870,500,1970,5,1,31631041,939,5.05,0.97,12,0.28,588.00,3047.00,7260,20240110,-59.09,2680,20241115,10.82,7260,-59.09,20240110,2680,10.82,20241115,7260,-59.09,20240110,2680,10.82,20241115,3.80,N,382800,500,158 억,,2181294,N,N,0,N,00,N 20241125,141330,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2970,60,2,2.06,245520430,83782,148.36,2910,2975,2880,3780,2040,2910,2930.47,6.90,0,31581,3006,2957,2916,2867,2826,2982,2892,159,870,500,1970,5,1,31631041,939,5.05,0.97,12,0.26,588.00,3047.00,7260,20240110,-59.09,2680,20241115,10.82,7260,-59.09,20240110,2680,10.82,20241115,7260,-59.09,20240110,2680,10.82,20241115,3.80,N,382800,500,158 억,,2181294,N,N,0,N,00,N diff --git a/382840/price/prices-20241101.csv b/382840/price/prices-20241101.csv index 2fcd70a72c82..f9dae8261009 100644 --- a/382840/price/prices-20241101.csv +++ b/382840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161323,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11300,-20,5,-0.18,1119162720,99046,92.07,11260,11510,11160,14710,7930,11320,11299.40,2.48,0,-16298,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1726,30.79,1.42,12,0.65,367.00,7939.00,21650,20231201,-47.81,8600,20240805,31.40,21300,-46.95,20240104,8600,31.40,20240805,21650,-47.81,20231201,8600,31.40,20240805,4.40,N,382840,100,15 억,,379376,N,N,88,N,00,N +20241126,151338,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11280,-40,5,-0.35,1086230900,96127,89.35,11260,11510,11160,14710,7930,11320,11299.94,2.48,0,-16328,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1723,30.74,1.42,12,0.63,367.00,7939.00,21650,20231201,-47.90,8600,20240805,31.16,21300,-47.04,20240104,8600,31.16,20240805,21650,-47.90,20231201,8600,31.16,20240805,4.40,N,382840,100,15 억,,379376,N,N,24,N,00,N +20241126,141341,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11180,-140,5,-1.24,920078970,81287,75.56,11260,11510,11170,14710,7930,11320,11318.89,2.48,0,-25488,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1707,30.46,1.41,12,0.53,367.00,7939.00,21650,20231201,-48.36,8600,20240805,30.00,21300,-47.51,20240104,8600,30.00,20240805,21650,-48.36,20231201,8600,30.00,20240805,4.40,N,382840,100,15 억,,379376,N,N,24,N,00,N +20241126,131334,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11260,-60,5,-0.53,797595150,70366,65.41,11260,11510,11210,14710,7930,11320,11334.97,2.48,0,-24699,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1720,30.68,1.42,12,0.46,367.00,7939.00,21650,20231201,-47.99,8600,20240805,30.93,21300,-47.14,20240104,8600,30.93,20240805,21650,-47.99,20231201,8600,30.93,20240805,4.40,N,382840,100,15 억,,379376,N,N,24,N,00,N +20241126,121341,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11260,-60,5,-0.53,741657590,65394,60.79,11260,11510,11210,14710,7930,11320,11341.39,2.48,0,-22263,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1720,30.68,1.42,12,0.43,367.00,7939.00,21650,20231201,-47.99,8600,20240805,30.93,21300,-47.14,20240104,8600,30.93,20240805,21650,-47.99,20231201,8600,30.93,20240805,4.40,N,382840,100,15 억,,379376,N,N,24,N,00,N +20241126,111346,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11230,-90,5,-0.80,675210450,59479,55.29,11260,11510,11220,14710,7930,11320,11352.12,2.48,0,-21663,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1715,30.60,1.41,12,0.39,367.00,7939.00,21650,20231201,-48.13,8600,20240805,30.58,21300,-47.28,20240104,8600,30.58,20240805,21650,-48.13,20231201,8600,30.58,20240805,4.40,N,382840,100,15 억,,379376,N,N,24,N,00,N +20241126,101357,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11300,-20,5,-0.18,570349480,50186,46.65,11260,11510,11240,14710,7930,11320,11364.78,2.48,0,-19224,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1726,30.79,1.42,12,0.33,367.00,7939.00,21650,20231201,-47.81,8600,20240805,31.40,21300,-46.95,20240104,8600,31.40,20240805,21650,-47.81,20231201,8600,31.40,20240805,4.40,N,382840,100,15 억,,379376,N,N,24,N,00,N +20241126,091344,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11350,30,2,0.27,106326820,9383,8.72,11260,11430,11260,14710,7930,11320,11331.95,2.48,0,-961,11706,11512,11176,10982,10646,11610,11080,15,3390,100,8150,10,1,15271581,1733,30.93,1.43,12,0.06,367.00,7939.00,21650,20231201,-47.58,8600,20240805,31.98,21300,-46.71,20240104,8600,31.98,20240805,21650,-47.58,20231201,8600,31.98,20240805,4.40,N,382840,100,15 억,,379376,N,N,24,N,00,N 20241125,161307,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11320,620,2,5.79,1201346970,107332,102.33,10840,11370,10840,13910,7490,10700,11192.46,2.30,0,28945,11320,11010,10850,10540,10380,10930,10460,15,3210,100,7700,10,1,15271581,1729,30.84,1.43,12,0.70,367.00,7939.00,21650,20231201,-47.71,8600,20240805,31.63,21300,-46.85,20240104,8600,31.63,20240805,21650,-47.71,20231201,8600,31.63,20240805,4.38,N,382840,100,15 억,,350487,N,N,24,N,00,N 20241125,151334,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11330,630,2,5.89,1122101240,100333,95.66,10840,11370,10840,13910,7490,10700,11183.77,2.30,0,28230,11320,11010,10850,10540,10380,10930,10460,15,3210,100,7700,10,1,15271581,1730,30.87,1.43,12,0.66,367.00,7939.00,21650,20231201,-47.67,8600,20240805,31.74,21300,-46.81,20240104,8600,31.74,20240805,21650,-47.67,20231201,8600,31.74,20240805,4.38,N,382840,100,15 억,,350487,N,N,11,N,00,N 20241125,141331,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11240,540,2,5.05,888392550,79661,75.95,10840,11300,10840,13910,7490,10700,11152.16,2.30,0,15954,11320,11010,10850,10540,10380,10930,10460,15,3210,100,7700,10,1,15271581,1717,30.63,1.42,12,0.52,367.00,7939.00,21650,20231201,-48.08,8600,20240805,30.70,21300,-47.23,20240104,8600,30.70,20240805,21650,-48.08,20231201,8600,30.70,20240805,4.38,N,382840,100,15 억,,350487,N,N,11,N,00,N diff --git a/382900/price/prices-20241101.csv b/382900/price/prices-20241101.csv index 5b1e6fc76dea..524e034a7545 100644 --- a/382900/price/prices-20241101.csv +++ b/382900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,-60,5,-0.43,237704210,17259,16.33,13860,13940,13690,18010,9710,13860,13772.37,2.33,0,-2024,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1209,-50.92,1.10,12,0.20,-271.00,12498.00,29500,20240527,-53.22,11990,20241115,15.10,29500,-53.22,20240527,11990,15.10,20241115,29500,-53.22,20240527,11990,15.10,20241115,1.84,N,382900,500,43 억,,204417,N,N,19,N,00,N +20241126,151339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13810,-50,5,-0.36,227590770,16526,15.63,13860,13940,13690,18010,9710,13860,13771.68,2.33,0,-1938,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1210,-50.96,1.10,12,0.19,-271.00,12498.00,29500,20240527,-53.19,11990,20241115,15.18,29500,-53.19,20240527,11990,15.18,20241115,29500,-53.19,20240527,11990,15.18,20241115,1.84,N,382900,500,43 억,,204417,N,N,18,N,00,N +20241126,141341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13730,-130,5,-0.94,212925660,15461,14.63,13860,13940,13690,18010,9710,13860,13771.79,2.33,0,-2147,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1203,-50.66,1.10,12,0.18,-271.00,12498.00,29500,20240527,-53.46,11990,20241115,14.51,29500,-53.46,20240527,11990,14.51,20241115,29500,-53.46,20240527,11990,14.51,20241115,1.84,N,382900,500,43 억,,204417,N,N,18,N,00,N +20241126,131334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13720,-140,5,-1.01,188927850,13712,12.97,13860,13940,13710,18010,9710,13860,13778.29,2.33,0,-977,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1202,-50.63,1.10,12,0.16,-271.00,12498.00,29500,20240527,-53.49,11990,20241115,14.43,29500,-53.49,20240527,11990,14.43,20241115,29500,-53.49,20240527,11990,14.43,20241115,1.84,N,382900,500,43 억,,204417,N,N,18,N,00,N +20241126,121341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13740,-120,5,-0.87,161734660,11734,11.10,13860,13940,13710,18010,9710,13860,13783.42,2.33,0,305,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1204,-50.70,1.10,12,0.13,-271.00,12498.00,29500,20240527,-53.42,11990,20241115,14.60,29500,-53.42,20240527,11990,14.60,20241115,29500,-53.42,20240527,11990,14.60,20241115,1.84,N,382900,500,43 억,,204417,N,N,18,N,00,N +20241126,111347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,-60,5,-0.43,136375220,9890,9.36,13860,13940,13710,18010,9710,13860,13789.20,2.33,0,-148,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1209,-50.92,1.10,12,0.11,-271.00,12498.00,29500,20240527,-53.22,11990,20241115,15.10,29500,-53.22,20240527,11990,15.10,20241115,29500,-53.22,20240527,11990,15.10,20241115,1.84,N,382900,500,43 억,,204417,N,N,18,N,00,N +20241126,101358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13770,-90,5,-0.65,101159380,7327,6.93,13860,13940,13750,18010,9710,13860,13806.38,2.33,0,-141,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1206,-50.81,1.10,12,0.08,-271.00,12498.00,29500,20240527,-53.32,11990,20241115,14.85,29500,-53.32,20240527,11990,14.85,20241115,29500,-53.32,20240527,11990,14.85,20241115,1.84,N,382900,500,43 억,,204417,N,N,18,N,00,N +20241126,091344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13860,0,3,0.00,57709110,4178,3.95,13860,13940,13750,18010,9710,13860,13812.62,2.33,0,-882,15140,14500,13750,13110,12360,14820,13430,44,4150,500,9970,10,1,8761000,1214,-51.14,1.11,12,0.05,-271.00,12498.00,29500,20240527,-53.02,11990,20241115,15.60,29500,-53.02,20240527,11990,15.60,20241115,29500,-53.02,20240527,11990,15.60,20241115,1.84,N,382900,500,43 억,,204417,N,N,18,N,00,N 20241125,161308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13860,810,2,6.21,1455881540,105348,1103.47,13090,14390,13000,16960,9140,13050,13819.72,2.10,0,20820,13276,13162,13046,12932,12816,13220,12990,44,3910,500,9390,10,1,8761000,1214,-51.14,1.11,12,1.20,-271.00,12498.00,29500,20240527,-53.02,11990,20241115,15.60,29500,-53.02,20240527,11990,15.60,20241115,29500,-53.02,20240527,11990,15.60,20241115,1.83,N,382900,500,43 억,,183619,N,N,18,N,00,N 20241125,151335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,750,2,5.75,1424707530,103095,1079.87,13090,14390,13000,16960,9140,13050,13819.37,2.10,0,20745,13276,13162,13046,12932,12816,13220,12990,44,3910,500,9390,10,1,8761000,1209,-50.92,1.10,12,1.18,-271.00,12498.00,29500,20240527,-53.22,11990,20241115,15.10,29500,-53.22,20240527,11990,15.10,20241115,29500,-53.22,20240527,11990,15.10,20241115,1.83,N,382900,500,43 억,,183619,N,N,20,N,00,N 20241125,141331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13830,780,2,5.98,1375986940,99577,1043.02,13090,14390,13000,16960,9140,13050,13818.32,2.10,0,19264,13276,13162,13046,12932,12816,13220,12990,44,3910,500,9390,10,1,8761000,1212,-51.03,1.11,12,1.14,-271.00,12498.00,29500,20240527,-53.12,11990,20241115,15.35,29500,-53.12,20240527,11990,15.35,20241115,29500,-53.12,20240527,11990,15.35,20241115,1.83,N,382900,500,43 억,,183619,N,N,20,N,00,N diff --git a/383220/price/prices-20241101.csv b/383220/price/prices-20241101.csv index 8e1f644c29f3..8c1b0eaee3ea 100644 --- a/383220/price/prices-20241101.csv +++ b/383220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161324,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51300,400,2,0.79,2534032300,49546,70.32,50800,51500,50700,66100,35700,50900,51144.69,12.25,0,4630,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19652,4.62,1.50,12,0.13,11096.00,34188.00,91600,20231117,-44.00,47150,20240805,8.80,89500,-42.68,20240102,47150,8.80,20240805,90500,-43.31,20231220,47150,8.80,20240805,0.55,N,383220,100,38 억,,4691427,N,N,21,N,00,N +20241126,151339,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51100,200,2,0.39,2383392700,46607,66.15,50800,51500,50700,66100,35700,50900,51138.08,12.25,0,4503,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19575,4.61,1.49,12,0.12,11096.00,34188.00,91600,20231117,-44.21,47150,20240805,8.38,89500,-42.91,20240102,47150,8.38,20240805,90500,-43.54,20231220,47150,8.38,20240805,0.55,N,383220,100,38 억,,4691427,N,N,251,N,00,N +20241126,141342,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51400,500,2,0.98,1928157600,37727,53.55,50800,51500,50700,66100,35700,50900,51108.16,12.25,0,3291,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19690,4.63,1.50,12,0.10,11096.00,34188.00,91600,20231117,-43.89,47150,20240805,9.01,89500,-42.57,20240102,47150,9.01,20240805,90500,-43.20,20231220,47150,9.01,20240805,0.55,N,383220,100,38 억,,4691427,N,N,251,N,00,N +20241126,131335,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51200,300,2,0.59,1541272000,30192,42.85,50800,51500,50700,66100,35700,50900,51049.02,12.25,0,3659,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19613,4.61,1.50,12,0.08,11096.00,34188.00,91600,20231117,-44.10,47150,20240805,8.59,89500,-42.79,20240102,47150,8.59,20240805,90500,-43.43,20231220,47150,8.59,20240805,0.55,N,383220,100,38 억,,4691427,N,N,251,N,00,N +20241126,121342,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51300,400,2,0.79,1293220400,25346,35.98,50800,51500,50700,66100,35700,50900,51022.66,12.25,0,2679,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19652,4.62,1.50,12,0.07,11096.00,34188.00,91600,20231117,-44.00,47150,20240805,8.80,89500,-42.68,20240102,47150,8.80,20240805,90500,-43.31,20231220,47150,8.80,20240805,0.55,N,383220,100,38 억,,4691427,N,N,251,N,00,N +20241126,111347,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51000,100,2,0.20,1039199500,20387,28.94,50800,51500,50700,66100,35700,50900,50973.64,12.25,0,1248,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19537,4.60,1.49,12,0.05,11096.00,34188.00,91600,20231117,-44.32,47150,20240805,8.17,89500,-43.02,20240102,47150,8.17,20240805,90500,-43.65,20231220,47150,8.17,20240805,0.55,N,383220,100,38 억,,4691427,N,N,251,N,00,N +20241126,101358,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50900,0,3,0.00,528057300,10367,14.71,50800,51500,50700,66100,35700,50900,50936.37,12.25,0,-1920,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19498,4.59,1.49,12,0.03,11096.00,34188.00,91600,20231117,-44.43,47150,20240805,7.95,89500,-43.13,20240102,47150,7.95,20240805,90500,-43.76,20231220,47150,7.95,20240805,0.55,N,383220,100,38 억,,4691427,N,N,251,N,00,N +20241126,091345,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51100,200,2,0.39,116371000,2286,3.24,50800,51200,50800,66100,35700,50900,50905.95,12.25,0,-714,52500,51700,51200,50400,49900,51450,50150,38,15200,100,37660,100,1,38307075,19575,4.61,1.49,12,0.01,11096.00,34188.00,91600,20231117,-44.21,47150,20240805,8.38,89500,-42.91,20240102,47150,8.38,20240805,90500,-43.54,20231220,47150,8.38,20240805,0.55,N,383220,100,38 억,,4691427,N,N,251,N,00,N 20241125,161308,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50900,-100,5,-0.20,3588592800,69968,156.49,51700,52000,50700,66300,35700,51000,51289.11,12.26,0,-7707,52200,51600,51000,50400,49800,51900,50700,38,15300,100,37740,100,1,38307075,19498,4.59,1.49,12,0.18,11096.00,34188.00,93400,20231116,-45.50,47150,20240805,7.95,89500,-43.13,20240102,47150,7.95,20240805,90500,-43.76,20231220,47150,7.95,20240805,0.55,N,383220,100,38 억,,4696568,N,N,251,N,00,N 20241125,151335,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51000,0,3,0.00,3301525500,64329,143.88,51700,52000,50700,66300,35700,51000,51322.51,12.26,0,-6226,52200,51600,51000,50400,49800,51900,50700,38,15300,100,37740,100,1,38307075,19537,4.60,1.49,12,0.17,11096.00,34188.00,93400,20231116,-45.40,47150,20240805,8.17,89500,-43.02,20240102,47150,8.17,20240805,90500,-43.65,20231220,47150,8.17,20240805,0.55,N,383220,100,38 억,,4696568,N,N,12,N,00,N 20241125,141331,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51100,100,2,0.20,2611729700,50788,113.59,51700,52000,50800,66300,35700,51000,51424.15,12.26,0,-4225,52200,51600,51000,50400,49800,51900,50700,38,15300,100,37740,100,1,38307075,19575,4.61,1.49,12,0.13,11096.00,34188.00,93400,20231116,-45.29,47150,20240805,8.38,89500,-42.91,20240102,47150,8.38,20240805,90500,-43.54,20231220,47150,8.38,20240805,0.55,N,383220,100,38 억,,4696568,N,N,12,N,00,N diff --git a/383310/price/prices-20241101.csv b/383310/price/prices-20241101.csv index 253101d2f192..eac3605701da 100644 --- a/383310/price/prices-20241101.csv +++ b/383310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161324,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41300,-1900,5,-4.40,3782995650,89708,149.33,43300,43850,40750,56100,30250,43200,42172.32,10.13,0,-6771,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6321,18.84,5.56,12,0.59,2192.00,7434.00,92753,20240319,-55.47,33941,20240910,21.68,92753,-55.47,20240319,33941,21.68,20240910,99200,-58.37,20240319,35000,18.00,20241115,2.26,N,383310,500,76 억,,1551136,N,N,103,N,00,N +20241126,151339,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41150,-2050,5,-4.75,3550186700,84095,139.99,43300,43850,40750,56100,30250,43200,42215.54,10.13,0,-6997,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6298,18.77,5.54,12,0.55,2192.00,7434.00,92753,20240319,-55.63,33941,20240910,21.24,92753,-55.63,20240319,33941,21.24,20240910,99200,-58.52,20240319,35000,17.57,20241115,2.26,N,383310,500,76 억,,1551136,N,N,251,N,00,N +20241126,141342,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41750,-1450,5,-3.36,2660712300,62492,104.03,43300,43850,41700,56100,30250,43200,42576.13,10.13,0,-8747,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6390,19.05,5.62,12,0.41,2192.00,7434.00,92753,20240319,-54.99,33941,20240910,23.01,92753,-54.99,20240319,33941,23.01,20240910,99200,-57.91,20240319,35000,19.29,20241115,2.26,N,383310,500,76 억,,1551136,N,N,251,N,00,N +20241126,131335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41750,-1450,5,-3.36,2394762200,56128,93.43,43300,43850,41750,56100,30250,43200,42665.40,10.13,0,-8387,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6390,19.05,5.62,12,0.37,2192.00,7434.00,92753,20240319,-54.99,33941,20240910,23.01,92753,-54.99,20240319,33941,23.01,20240910,99200,-57.91,20240319,35000,19.29,20241115,2.26,N,383310,500,76 억,,1551136,N,N,251,N,00,N +20241126,121342,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,41850,-1350,5,-3.12,2059334350,48114,80.09,43300,43850,41800,56100,30250,43200,42800.55,10.13,0,-7847,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6405,19.09,5.63,12,0.31,2192.00,7434.00,92753,20240319,-54.88,33941,20240910,23.30,92753,-54.88,20240319,33941,23.30,20240910,99200,-57.81,20240319,35000,19.57,20241115,2.26,N,383310,500,76 억,,1551136,N,N,251,N,00,N +20241126,111347,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,42200,-1000,5,-2.31,1683636200,39181,65.22,43300,43850,42200,56100,30250,43200,42970.31,10.13,0,-5832,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6459,19.25,5.68,12,0.26,2192.00,7434.00,92753,20240319,-54.50,33941,20240910,24.33,92753,-54.50,20240319,33941,24.33,20240910,99200,-57.46,20240319,35000,20.57,20241115,2.26,N,383310,500,76 억,,1551136,N,N,251,N,00,N +20241126,101358,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,42350,-850,5,-1.97,1370955200,31787,52.91,43300,43850,42200,56100,30250,43200,43129.27,10.13,0,-5255,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6482,19.32,5.70,12,0.21,2192.00,7434.00,92753,20240319,-54.34,33941,20240910,24.78,92753,-54.34,20240319,33941,24.78,20240910,99200,-57.31,20240319,35000,21.00,20241115,2.26,N,383310,500,76 억,,1551136,N,N,251,N,00,N +20241126,091345,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,43250,50,2,0.12,386137100,8923,14.85,43300,43750,43000,56100,30250,43200,43274.96,10.13,0,-2120,44133,43666,42733,42266,41333,43900,42500,77,12900,500,30240,50,1,15304932,6619,19.73,5.82,12,0.06,2192.00,7434.00,92753,20240319,-53.37,33941,20240910,27.43,92753,-53.37,20240319,33941,27.43,20240910,99200,-56.40,20240319,35000,23.57,20241115,2.26,N,383310,500,76 억,,1551136,N,N,251,N,00,N 20241125,161308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,43200,1350,2,3.23,2536160450,59580,117.81,41850,43200,41800,54400,29300,41850,42562.86,10.11,0,7555,42816,42332,41866,41382,40916,42575,41625,77,12550,500,29290,50,1,15304932,6612,19.71,5.81,12,0.39,2192.00,7434.00,92753,20240319,-53.42,33941,20240910,27.28,92753,-53.42,20240319,33941,27.28,20240910,99200,-56.45,20240319,35000,23.43,20241115,2.27,N,383310,500,76 억,,1547360,N,N,251,N,00,N 20241125,151335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,42800,950,2,2.27,2233193850,52548,103.90,41850,42900,41800,54400,29300,41850,42498.17,10.11,0,5736,42816,42332,41866,41382,40916,42575,41625,77,12550,500,29290,50,1,15304932,6551,19.53,5.76,12,0.34,2192.00,7434.00,92753,20240319,-53.86,33941,20240910,26.10,92753,-53.86,20240319,33941,26.10,20240910,99200,-56.85,20240319,35000,22.29,20241115,2.27,N,383310,500,76 억,,1547360,N,N,4,N,00,N 20241125,141332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,42650,800,2,1.91,1714500450,40423,79.93,41850,42700,41800,54400,29300,41850,42413.98,10.11,0,4681,42816,42332,41866,41382,40916,42575,41625,77,12550,500,29290,50,1,15304932,6528,19.46,5.74,12,0.26,2192.00,7434.00,92753,20240319,-54.02,33941,20240910,25.66,92753,-54.02,20240319,33941,25.66,20240910,99200,-57.01,20240319,35000,21.86,20241115,2.27,N,383310,500,76 억,,1547360,N,N,4,N,00,N diff --git a/383800/price/prices-20241101.csv b/383800/price/prices-20241101.csv index 1054a476c7a6..be81d14581a5 100644 --- a/383800/price/prices-20241101.csv +++ b/383800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161324,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6940,100,2,1.46,1506452090,217125,19.96,6840,6990,6840,8890,4790,6840,6938.18,10.10,0,84474,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5294,6.84,0.32,12,0.28,1014.00,21399.00,7900,20240201,-12.15,6660,20241115,4.20,7900,-12.15,20240201,6660,4.20,20241115,7900,-12.15,20240201,6660,4.20,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,25,N,00,N +20241126,151340,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6930,90,2,1.32,1429538340,206036,18.94,6840,6990,6840,8890,4790,6840,6938.29,10.10,0,83615,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5286,6.83,0.32,12,0.27,1014.00,21399.00,7900,20240201,-12.28,6660,20241115,4.05,7900,-12.28,20240201,6660,4.05,20241115,7900,-12.28,20240201,6660,4.05,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,0,N,00,N +20241126,141342,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6950,110,2,1.61,1176365230,169578,15.59,6840,6990,6840,8890,4790,6840,6937.02,10.10,0,67241,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5302,6.85,0.32,12,0.22,1014.00,21399.00,7900,20240201,-12.03,6660,20241115,4.35,7900,-12.03,20240201,6660,4.35,20241115,7900,-12.03,20240201,6660,4.35,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,0,N,00,N +20241126,131335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6950,110,2,1.61,1012078710,145892,13.41,6840,6990,6840,8890,4790,6840,6937.18,10.10,0,57145,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5302,6.85,0.32,12,0.19,1014.00,21399.00,7900,20240201,-12.03,6660,20241115,4.35,7900,-12.03,20240201,6660,4.35,20241115,7900,-12.03,20240201,6660,4.35,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,0,N,00,N +20241126,121342,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6930,90,2,1.32,866467950,124900,11.48,6840,6990,6840,8890,4790,6840,6937.29,10.10,0,48949,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5286,6.83,0.32,12,0.16,1014.00,21399.00,7900,20240201,-12.28,6660,20241115,4.05,7900,-12.28,20240201,6660,4.05,20241115,7900,-12.28,20240201,6660,4.05,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,0,N,00,N +20241126,111347,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6940,100,2,1.46,728778700,105011,9.65,6840,6990,6840,8890,4790,6840,6940.02,10.10,0,42196,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5294,6.84,0.32,12,0.14,1014.00,21399.00,7900,20240201,-12.15,6660,20241115,4.20,7900,-12.15,20240201,6660,4.20,20241115,7900,-12.15,20240201,6660,4.20,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,0,N,00,N +20241126,101359,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6960,120,2,1.75,315015530,45563,4.19,6840,6960,6840,8890,4790,6840,6913.85,10.10,0,16234,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5309,6.86,0.33,12,0.06,1014.00,21399.00,7900,20240201,-11.90,6660,20241115,4.50,7900,-11.90,20240201,6660,4.50,20241115,7900,-11.90,20240201,6660,4.50,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,0,N,00,N +20241126,091345,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6880,40,2,0.58,17536900,2555,0.23,6840,6920,6840,8890,4790,6840,6863.76,10.10,0,-493,7006,6922,6876,6792,6746,6900,6770,763,2050,1000,5190,10,1,76280690,5248,6.79,0.32,12,0.00,1014.00,21399.00,7900,20240201,-12.91,6660,20241115,3.30,7900,-12.91,20240201,6660,3.30,20241115,7900,-12.91,20240201,6660,3.30,20241115,0.24,N,383800,1000,762 억,,7705198,N,N,0,N,00,N 20241125,161309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6840,-120,5,-1.72,7459756690,1087747,530.07,6960,6960,6830,9040,4880,6960,6857.99,10.51,0,-403375,7066,7012,6936,6882,6806,7040,6910,763,2080,1000,5280,10,1,76280690,5218,6.75,0.32,12,1.43,1014.00,21399.00,7900,20240201,-13.42,6660,20241115,2.70,7900,-13.42,20240201,6660,2.70,20241115,7900,-13.42,20240201,6660,2.70,20241115,0.25,N,383800,1000,762 억,,8017726,N,N,50,N,00,N 20241125,151335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6900,-60,5,-0.86,3602181400,523877,255.29,6960,6960,6830,9040,4880,6960,6876.01,10.51,0,-283172,7066,7012,6936,6882,6806,7040,6910,763,2080,1000,5280,10,1,76280690,5263,6.80,0.32,12,0.69,1014.00,21399.00,7900,20240201,-12.66,6660,20241115,3.60,7900,-12.66,20240201,6660,3.60,20241115,7900,-12.66,20240201,6660,3.60,20241115,0.25,N,383800,1000,762 억,,8017726,N,N,50,N,00,N 20241125,141332,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6880,-80,5,-1.15,3061621730,445460,217.08,6960,6960,6830,9040,4880,6960,6872.94,10.51,0,-231000,7066,7012,6936,6882,6806,7040,6910,763,2080,1000,5280,10,1,76280690,5248,6.79,0.32,12,0.58,1014.00,21399.00,7900,20240201,-12.91,6660,20241115,3.30,7900,-12.91,20240201,6660,3.30,20241115,7900,-12.91,20240201,6660,3.30,20241115,0.25,N,383800,1000,762 억,,8017726,N,N,50,N,00,N diff --git a/383930/price/prices-20241101.csv b/383930/price/prices-20241101.csv index 5bf26dd0dd38..b6772a117816 100644 --- a/383930/price/prices-20241101.csv +++ b/383930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,10,2,0.17,535796850,93038,39.41,5750,5870,5710,7590,4090,5840,5758.90,0.46,0,9988,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,747,-4.46,2.35,12,0.73,-1311.00,2488.00,24400,20240109,-76.02,5380,20231117,8.74,24400,-76.02,20240109,5540,5.60,20241125,24400,-76.02,20240109,5540,5.60,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N +20241126,151340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-90,5,-1.54,511353890,88837,37.63,5750,5870,5710,7590,4090,5840,5756.09,0.46,0,10474,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,734,-4.39,2.31,12,0.70,-1311.00,2488.00,24400,20240109,-76.43,5380,20231117,6.88,24400,-76.43,20240109,5540,3.79,20241125,24400,-76.43,20240109,5540,3.79,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N +20241126,141343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-80,5,-1.37,479401500,83288,35.28,5750,5870,5710,7590,4090,5840,5755.95,0.46,0,9610,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,736,-4.39,2.32,12,0.65,-1311.00,2488.00,24400,20240109,-76.39,5380,20231117,7.06,24400,-76.39,20240109,5540,3.97,20241125,24400,-76.39,20240109,5540,3.97,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N +20241126,131335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-90,5,-1.54,377609440,65531,27.76,5750,5870,5720,7590,4090,5840,5762.30,0.46,0,9139,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,734,-4.39,2.31,12,0.51,-1311.00,2488.00,24400,20240109,-76.43,5380,20231117,6.88,24400,-76.43,20240109,5540,3.79,20241125,24400,-76.43,20240109,5540,3.79,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N +20241126,121343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-30,5,-0.51,347560840,60306,25.55,5750,5870,5720,7590,4090,5840,5763.29,0.46,0,10219,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,742,-4.43,2.34,12,0.47,-1311.00,2488.00,24400,20240109,-76.19,5380,20231117,7.99,24400,-76.19,20240109,5540,4.87,20241125,24400,-76.19,20240109,5540,4.87,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N +20241126,111348,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-40,5,-0.68,272209290,47208,20.00,5750,5870,5720,7590,4090,5840,5766.17,0.46,0,8109,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,741,-4.42,2.33,12,0.37,-1311.00,2488.00,24400,20240109,-76.23,5380,20231117,7.81,24400,-76.23,20240109,5540,4.69,20241125,24400,-76.23,20240109,5540,4.69,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N +20241126,101359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,-10,5,-0.17,176426020,30574,12.95,5750,5870,5720,7590,4090,5840,5770.46,0.46,0,7887,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,745,-4.45,2.34,12,0.24,-1311.00,2488.00,24400,20240109,-76.11,5380,20231117,8.36,24400,-76.11,20240109,5540,5.23,20241125,24400,-76.11,20240109,5540,5.23,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N +20241126,091346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5720,-120,5,-2.05,59090870,10272,4.35,5750,5830,5720,7590,4090,5840,5752.62,0.46,0,91,6360,6100,5820,5560,5280,5960,5420,64,1750,500,3620,10,1,12770512,730,-4.36,2.30,12,0.08,-1311.00,2488.00,24400,20240109,-76.56,5380,20231117,6.32,24400,-76.56,20240109,5540,3.25,20241125,24400,-76.56,20240109,5540,3.25,20241125,1.28,N,383930,500,63 억,,58983,N,N,0,N,00,N 20241125,161309,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5840,-240,5,-3.95,1386369210,235978,268.11,6010,6080,5540,7900,4260,6080,5875.05,0.80,0,-43183,6360,6220,6110,5970,5860,6165,5915,64,1820,500,3760,10,1,12770512,746,-4.45,2.35,12,1.85,-1311.00,2488.00,24400,20240109,-76.07,3705,20231116,57.62,24400,-76.07,20240109,5540,5.42,20241125,24400,-76.07,20240109,5540,5.42,20241125,1.28,N,383930,500,63 억,,102134,N,N,0,N,00,N 20241125,151336,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5830,-250,5,-4.11,1305581500,222003,252.24,6010,6080,5540,7900,4260,6080,5880.92,0.80,0,-41224,6360,6220,6110,5970,5860,6165,5915,64,1820,500,3760,10,1,12770512,745,-4.45,2.34,12,1.74,-1311.00,2488.00,24400,20240109,-76.11,3705,20231116,57.35,24400,-76.11,20240109,5540,5.23,20241125,24400,-76.11,20240109,5540,5.23,20241125,1.28,N,383930,500,63 억,,102134,N,N,0,N,00,N 20241125,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,-130,5,-2.14,690924880,115914,131.70,6010,6080,5860,7900,4260,6080,5960.67,0.80,0,-8243,6360,6220,6110,5970,5860,6165,5915,64,1820,500,3760,10,1,12770512,760,-4.54,2.39,12,0.91,-1311.00,2488.00,24400,20240109,-75.61,3705,20231116,60.59,24400,-75.61,20240109,5580,6.63,20240416,24400,-75.61,20240109,5580,6.63,20240416,1.28,N,383930,500,63 억,,102134,N,N,0,N,00,N diff --git a/384470/price/prices-20241101.csv b/384470/price/prices-20241101.csv index ec2e45ed6aa0..e3b6980bb0db 100644 --- a/384470/price/prices-20241101.csv +++ b/384470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8450,920,2,12.22,7723633640,920854,775.55,7430,8970,7410,9780,5280,7530,8387.43,1.99,0,35160,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,1084,-7.14,8.92,12,7.18,-1184.00,947.00,32700,20231220,-74.16,6240,20241115,35.42,31050,-72.79,20240110,6240,35.42,20241115,32700,-74.16,20231220,6240,35.42,20241115,0.47,N,384470,500,64 억,,255393,N,N,557,N,00,N +20241126,151340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8450,920,2,12.22,7623304520,908969,765.54,7430,8970,7410,9780,5280,7530,8386.76,1.99,0,38175,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,1084,-7.14,8.92,12,7.08,-1184.00,947.00,32700,20231220,-74.16,6240,20241115,35.42,31050,-72.79,20240110,6240,35.42,20241115,32700,-74.16,20231220,6240,35.42,20241115,0.47,N,384470,500,64 억,,255393,N,N,1,N,00,N +20241126,141343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,760,2,10.09,7316480560,872031,734.43,7430,8970,7410,9780,5280,7530,8390.16,1.99,0,32671,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,1064,-7.00,8.75,12,6.80,-1184.00,947.00,32700,20231220,-74.65,6240,20241115,32.85,31050,-73.30,20240110,6240,32.85,20241115,32700,-74.65,20231220,6240,32.85,20241115,0.47,N,384470,500,64 억,,255393,N,N,1,N,00,N +20241126,131336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8440,910,2,12.08,6874926270,818777,689.58,7430,8970,7410,9780,5280,7530,8396.58,1.99,0,18101,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,1083,-7.13,8.91,12,6.38,-1184.00,947.00,32700,20231220,-74.19,6240,20241115,35.26,31050,-72.82,20240110,6240,35.26,20241115,32700,-74.19,20231220,6240,35.26,20241115,0.47,N,384470,500,64 억,,255393,N,N,1,N,00,N +20241126,121343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8400,870,2,11.55,5949917430,710202,598.14,7430,8970,7410,9780,5280,7530,8377.78,1.99,0,-14249,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,1078,-7.09,8.87,12,5.53,-1184.00,947.00,32700,20231220,-74.31,6240,20241115,34.62,31050,-72.95,20240110,6240,34.62,20241115,32700,-74.31,20231220,6240,34.62,20241115,0.47,N,384470,500,64 억,,255393,N,N,1,N,00,N +20241126,111348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,470,2,6.24,972543590,124906,105.20,7430,8030,7410,9780,5280,7530,7786.20,1.99,0,-1594,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,1027,-6.76,8.45,12,0.97,-1184.00,947.00,32700,20231220,-75.54,6240,20241115,28.21,31050,-74.24,20240110,6240,28.21,20241115,32700,-75.54,20231220,6240,28.21,20241115,0.47,N,384470,500,64 억,,255393,N,N,1,N,00,N +20241126,101359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7700,170,2,2.26,538074730,69810,58.79,7430,7910,7410,9780,5280,7530,7707.70,1.99,0,-3565,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,988,-6.50,8.13,12,0.54,-1184.00,947.00,32700,20231220,-76.45,6240,20241115,23.40,31050,-75.20,20240110,6240,23.40,20241115,32700,-76.45,20231220,6240,23.40,20241115,0.47,N,384470,500,64 억,,255393,N,N,1,N,00,N +20241126,091346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7530,0,3,0.00,83341350,11065,9.32,7430,7700,7410,9780,5280,7530,7531.98,1.99,0,-3272,7890,7710,7390,7210,6890,7800,7300,64,2250,500,4660,10,1,12832064,966,-6.36,7.95,12,0.09,-1184.00,947.00,32700,20231220,-76.97,6240,20241115,20.67,31050,-75.75,20240110,6240,20.67,20241115,32700,-76.97,20231220,6240,20.67,20241115,0.47,N,384470,500,64 억,,255393,N,N,1,N,00,N 20241125,161309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7530,470,2,6.66,879170660,118332,262.38,7070,7570,7070,9170,4950,7060,7429.51,1.69,0,38037,7426,7242,7096,6912,6766,7335,7005,64,2110,500,4370,10,1,12832064,966,-6.36,7.95,12,0.92,-1184.00,947.00,32700,20231220,-76.97,6240,20241115,20.67,31050,-75.75,20240110,6240,20.67,20241115,32700,-76.97,20231220,6240,20.67,20241115,0.44,N,384470,500,64 억,,217478,N,N,1,N,00,N 20241125,151336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7490,430,2,6.09,860132710,115797,256.76,7070,7570,7070,9170,4950,7060,7427.94,1.69,0,36977,7426,7242,7096,6912,6766,7335,7005,64,2110,500,4370,10,1,12832064,961,-6.33,7.91,12,0.90,-1184.00,947.00,32700,20231220,-77.09,6240,20241115,20.03,31050,-75.88,20240110,6240,20.03,20241115,32700,-77.09,20231220,6240,20.03,20241115,0.44,N,384470,500,64 억,,217478,N,N,4,N,00,N 20241125,141332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7370,310,2,4.39,765483140,103094,228.59,7070,7570,7070,9170,4950,7060,7425.10,1.69,0,36604,7426,7242,7096,6912,6766,7335,7005,64,2110,500,4370,10,1,12832064,946,-6.22,7.78,12,0.80,-1184.00,947.00,32700,20231220,-77.46,6240,20241115,18.11,31050,-76.26,20240110,6240,18.11,20241115,32700,-77.46,20231220,6240,18.11,20241115,0.44,N,384470,500,64 억,,217478,N,N,4,N,00,N diff --git a/388050/price/prices-20241101.csv b/388050/price/prices-20241101.csv index 002a440fe884..eb57c48c6c1a 100644 --- a/388050/price/prices-20241101.csv +++ b/388050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161325,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8970,-300,5,-3.24,8396872100,931769,87.28,9240,9260,8920,12050,6490,9270,9010.07,0.84,0,-76037,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1678,242.43,5.18,12,4.98,37.00,1730.00,12740,20240529,-29.59,4960,20241004,80.85,12740,-29.59,20240529,4960,80.85,20241004,12740,-29.59,20240529,4960,80.85,20241004,8.04,N,388050,500,93 억,,156873,N,N,35,N,00,N +20241126,151341,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8960,-310,5,-3.34,8111995040,900007,84.30,9240,9260,8920,12050,6490,9270,9011.41,0.84,0,-81676,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1676,242.16,5.18,12,4.81,37.00,1730.00,12740,20240529,-29.67,4960,20241004,80.65,12740,-29.67,20240529,4960,80.65,20241004,12740,-29.67,20240529,4960,80.65,20241004,8.04,N,388050,500,93 억,,156873,N,N,32,N,00,N +20241126,141343,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8940,-330,5,-3.56,7419493990,822671,77.06,9240,9260,8920,12050,6490,9270,9016.81,0.84,0,-89249,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1673,241.62,5.17,12,4.40,37.00,1730.00,12740,20240529,-29.83,4960,20241004,80.24,12740,-29.83,20240529,4960,80.24,20241004,12740,-29.83,20240529,4960,80.24,20241004,8.04,N,388050,500,93 억,,156873,N,N,32,N,00,N +20241126,131336,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9000,-270,5,-2.91,6509077380,720878,67.52,9240,9260,8920,12050,6490,9270,9027.21,0.84,0,-93969,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1684,243.24,5.20,12,3.85,37.00,1730.00,12740,20240529,-29.36,4960,20241004,81.45,12740,-29.36,20240529,4960,81.45,20241004,12740,-29.36,20240529,4960,81.45,20241004,8.04,N,388050,500,93 억,,156873,N,N,32,N,00,N +20241126,121344,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8970,-300,5,-3.24,6106955590,676108,63.33,9240,9260,8920,12050,6490,9270,9030.23,0.84,0,-90690,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1678,242.43,5.18,12,3.61,37.00,1730.00,12740,20240529,-29.59,4960,20241004,80.85,12740,-29.59,20240529,4960,80.85,20241004,12740,-29.59,20240529,4960,80.85,20241004,8.04,N,388050,500,93 억,,156873,N,N,32,N,00,N +20241126,111348,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9010,-260,5,-2.80,5441502480,601963,56.39,9240,9260,8920,12050,6490,9270,9037.11,0.84,0,-69963,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1686,243.51,5.21,12,3.22,37.00,1730.00,12740,20240529,-29.28,4960,20241004,81.65,12740,-29.28,20240529,4960,81.65,20241004,12740,-29.28,20240529,4960,81.65,20241004,8.04,N,388050,500,93 억,,156873,N,N,32,N,00,N +20241126,101400,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9000,-270,5,-2.91,4856761990,537053,50.31,9240,9260,8920,12050,6490,9270,9040.61,0.84,0,-73773,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1684,243.24,5.20,12,2.87,37.00,1730.00,12740,20240529,-29.36,4960,20241004,81.45,12740,-29.36,20240529,4960,81.45,20241004,12740,-29.36,20240529,4960,81.45,20241004,8.04,N,388050,500,93 억,,156873,N,N,32,N,00,N +20241126,091346,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9070,-200,5,-2.16,2115286240,233414,21.86,9240,9260,8920,12050,6490,9270,9056.50,0.84,0,-79025,9656,9462,9306,9112,8956,9385,9035,94,2780,500,6670,10,1,18709437,1697,245.14,5.24,12,1.25,37.00,1730.00,12740,20240529,-28.81,4960,20241004,82.86,12740,-28.81,20240529,4960,82.86,20241004,12740,-28.81,20240529,4960,82.86,20241004,8.04,N,388050,500,93 억,,156873,N,N,32,N,00,N 20241125,161309,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9270,-100,5,-1.07,9638882380,1034369,32.29,9450,9500,9150,12180,6560,9370,9318.85,0.71,0,22136,10290,9830,9570,9110,8850,10060,9340,94,2810,500,6740,10,1,18709437,1734,250.54,5.36,12,5.53,37.00,1730.00,12740,20240529,-27.24,4960,20241004,86.90,12740,-27.24,20240529,4960,86.90,20241004,12740,-27.24,20240529,4960,86.90,20241004,8.45,N,388050,500,93 억,,132567,N,N,32,N,00,N 20241125,151336,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9280,-90,5,-0.96,9151630590,981829,30.65,9450,9500,9150,12180,6560,9370,9321.00,0.71,0,13534,10290,9830,9570,9110,8850,10060,9340,94,2810,500,6740,10,1,18709437,1736,250.81,5.36,12,5.25,37.00,1730.00,12740,20240529,-27.16,4960,20241004,87.10,12740,-27.16,20240529,4960,87.10,20241004,12740,-27.16,20240529,4960,87.10,20241004,8.45,N,388050,500,93 억,,132567,N,N,31,N,00,N 20241125,141333,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9350,-20,5,-0.21,7658047640,820933,25.63,9450,9500,9150,12180,6560,9370,9328.47,0.71,0,-5132,10290,9830,9570,9110,8850,10060,9340,94,2810,500,6740,10,1,18709437,1749,252.70,5.40,12,4.39,37.00,1730.00,12740,20240529,-26.61,4960,20241004,88.51,12740,-26.61,20240529,4960,88.51,20241004,12740,-26.61,20240529,4960,88.51,20241004,8.45,N,388050,500,93 억,,132567,N,N,31,N,00,N diff --git a/388610/price/prices-20241101.csv b/388610/price/prices-20241101.csv index 54950dc22dc2..76d950b65e3f 100644 --- a/388610/price/prices-20241101.csv +++ b/388610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161326,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,3823690,295,5900.00,15500,15500,12930,15520,11480,13500,12961.66,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,4000,20231117,225.00,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4510,188.25,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241126,151341,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,3823690,295,5900.00,15500,15500,12930,15520,11480,13500,12961.66,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,4000,20231117,225.00,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4510,188.25,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241126,141343,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,3693690,285,5700.00,15500,15500,12930,15520,11480,13500,12960.32,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,4000,20231117,225.00,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4510,188.25,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241126,131336,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,3680690,284,5680.00,15500,15500,12930,15520,11480,13500,12960.18,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,4000,20231117,225.00,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4510,188.25,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241126,121344,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,3680690,284,5680.00,15500,15500,12930,15520,11480,13500,12960.18,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,4000,20231117,225.00,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4510,188.25,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241126,111349,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,3654690,282,5640.00,15500,15500,12930,15520,11480,13500,12959.89,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,4000,20231117,225.00,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4510,188.25,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241126,101400,57,100.00,KONEX,,,N,N,N,N, ,N,15500,2000,2,14.81,15500,1,20.00,15500,15500,15500,15520,11480,13500,15500.00,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,482,68.28,6.34,12,0.00,227.00,2443.00,19690,20240814,-21.28,4000,20231117,287.50,19690,-21.28,20240814,4700,229.79,20240119,19690,-21.28,20240814,4510,243.68,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241126,091347,57,100.00,KONEX,,,N,N,N,N, ,N,15500,2000,2,14.81,15500,1,20.00,15500,15500,15500,15520,11480,13500,15500.00,0.00,0,0,16013,14756,13663,12406,11313,14210,11860,16,2020,500,8100,10,1,3106578,482,68.28,6.34,12,0.00,227.00,2443.00,19690,20240814,-21.28,4000,20231117,287.50,19690,-21.28,20240814,4700,229.79,20240119,19690,-21.28,20240814,4510,243.68,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241125,161310,57,100.00,KONEX,,,N,N,N,N, ,N,13500,510,2,3.93,67990,5,1.12,14920,14920,12570,14930,11050,12990,13598.00,0.00,0,0,13990,13490,13000,12500,12010,13245,12255,16,1940,500,7790,10,1,3106578,419,59.47,5.53,12,0.00,227.00,2443.00,19690,20240814,-31.44,4000,20231116,237.50,19690,-31.44,20240814,4700,187.23,20240119,19690,-31.44,20240814,4510,199.33,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241125,151337,57,100.00,KONEX,,,N,N,N,N, ,N,13500,510,2,3.93,67990,5,1.12,14920,14920,12570,14930,11050,12990,13598.00,0.00,0,0,13990,13490,13000,12500,12010,13245,12255,16,1940,500,7790,10,1,3106578,419,59.47,5.53,12,0.00,227.00,2443.00,19690,20240814,-31.44,4000,20231116,237.50,19690,-31.44,20240814,4700,187.23,20240119,19690,-31.44,20240814,4510,199.33,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241125,141333,57,100.00,KONEX,,,N,N,N,N, ,N,13500,510,2,3.93,67990,5,1.12,14920,14920,12570,14930,11050,12990,13598.00,0.00,0,0,13990,13490,13000,12500,12010,13245,12255,16,1940,500,7790,10,1,3106578,419,59.47,5.53,12,0.00,227.00,2443.00,19690,20240814,-31.44,4000,20231116,237.50,19690,-31.44,20240814,4700,187.23,20240119,19690,-31.44,20240814,4510,199.33,20231204,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20241101.csv b/388720/price/prices-20241101.csv index 23739a5ed932..37b4151616b9 100644 --- a/388720/price/prices-20241101.csv +++ b/388720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161326,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29850,150,2,0.51,1183927100,39868,77.82,29500,30050,29250,38600,20800,29700,29696.17,15.25,0,4604,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3419,-39.85,7.65,12,0.35,-749.00,3903.00,41500,20240529,-28.07,20500,20231207,45.61,41500,-28.07,20240529,22350,33.56,20240805,41500,-28.07,20240529,20500,45.61,20231207,2.42,N,388720,500,57 억,,1746239,N,N,218,N,00,N +20241126,151341,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29950,250,2,0.84,1091316750,36776,71.78,29500,30050,29250,38600,20800,29700,29674.70,15.25,0,4309,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3430,-39.99,7.67,12,0.32,-749.00,3903.00,41500,20240529,-27.83,20500,20231207,46.10,41500,-27.83,20240529,22350,34.00,20240805,41500,-27.83,20240529,20500,46.10,20231207,2.42,N,388720,500,57 억,,1746239,N,N,0,N,00,N +20241126,141344,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,0,3,0.00,860814700,29074,56.75,29500,30000,29250,38600,20800,29700,29607.71,15.25,0,1289,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3402,-39.65,7.61,12,0.25,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,2.42,N,388720,500,57 억,,1746239,N,N,0,N,00,N +20241126,131337,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29400,-300,5,-1.01,740514850,24995,48.79,29500,30000,29250,38600,20800,29700,29626.52,15.25,0,1195,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3367,-39.25,7.53,12,0.22,-749.00,3903.00,41500,20240529,-29.16,20500,20231207,43.41,41500,-29.16,20240529,22350,31.54,20240805,41500,-29.16,20240529,20500,43.41,20231207,2.42,N,388720,500,57 억,,1746239,N,N,0,N,00,N +20241126,121344,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29850,150,2,0.51,558341450,18818,36.73,29500,30000,29250,38600,20800,29700,29670.61,15.25,0,-203,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3419,-39.85,7.65,12,0.16,-749.00,3903.00,41500,20240529,-28.07,20500,20231207,45.61,41500,-28.07,20240529,22350,33.56,20240805,41500,-28.07,20240529,20500,45.61,20231207,2.42,N,388720,500,57 억,,1746239,N,N,0,N,00,N +20241126,111349,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29750,50,2,0.17,363765650,12304,24.02,29500,29850,29250,38600,20800,29700,29564.83,15.25,0,-349,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3407,-39.72,7.62,12,0.11,-749.00,3903.00,41500,20240529,-28.31,20500,20231207,45.12,41500,-28.31,20240529,22350,33.11,20240805,41500,-28.31,20240529,20500,45.12,20231207,2.42,N,388720,500,57 억,,1746239,N,N,0,N,00,N +20241126,101400,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29650,-50,5,-0.17,264449300,8946,17.46,29500,29850,29250,38600,20800,29700,29560.62,15.25,0,-1384,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3396,-39.59,7.60,12,0.08,-749.00,3903.00,41500,20240529,-28.55,20500,20231207,44.63,41500,-28.55,20240529,22350,32.66,20240805,41500,-28.55,20240529,20500,44.63,20231207,2.42,N,388720,500,57 억,,1746239,N,N,0,N,00,N +20241126,091347,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,0,3,0.00,84964300,2882,5.63,29500,29700,29250,38600,20800,29700,29481.02,15.25,0,-333,30500,30100,29350,28950,28200,30300,29150,57,8900,500,21380,50,1,11453434,3402,-39.65,7.61,12,0.03,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,2.42,N,388720,500,57 억,,1746239,N,N,0,N,00,N 20241125,161310,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,1100,2,3.85,1496026900,51157,58.44,29000,29750,28600,37150,20050,28600,29243.08,15.14,0,11999,30733,29666,29133,28066,27533,29400,27800,57,8550,500,20590,50,1,11453434,3402,-39.65,7.61,12,0.45,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,2.82,N,388720,500,57 억,,1734382,N,N,1,N,00,N 20241125,151337,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,1100,2,3.85,1431009500,48969,55.94,29000,29750,28600,37150,20050,28600,29222.76,15.14,0,11995,30733,29666,29133,28066,27533,29400,27800,57,8550,500,20590,50,1,11453434,3402,-39.65,7.61,12,0.43,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,2.82,N,388720,500,57 억,,1734382,N,N,1,N,00,N 20241125,141333,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29250,650,2,2.27,1081626050,37130,42.42,29000,29550,28600,37150,20050,28600,29130.79,15.14,0,10290,30733,29666,29133,28066,27533,29400,27800,57,8550,500,20590,50,1,11453434,3350,-39.05,7.49,12,0.32,-749.00,3903.00,41500,20240529,-29.52,20500,20231207,42.68,41500,-29.52,20240529,22350,30.87,20240805,41500,-29.52,20240529,20500,42.68,20231207,2.82,N,388720,500,57 억,,1734382,N,N,1,N,00,N diff --git a/388790/price/prices-20241101.csv b/388790/price/prices-20241101.csv index 7396be96c42f..080308d667c1 100644 --- a/388790/price/prices-20241101.csv +++ b/388790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3535,70,2,2.02,4706163175,1367129,161.32,3390,3565,3355,4500,2430,3465,3441.53,0.69,0,-3334,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1057,-18.22,4.34,12,4.57,-194.00,814.00,5270,20240627,-32.92,1782,20240315,98.37,5270,-32.92,20240627,1782,98.37,20240315,5270,-32.92,20240627,1782,98.37,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N +20241126,151342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3540,75,2,2.16,3900024820,1139665,134.48,3390,3560,3355,4500,2430,3465,3422.07,0.69,0,19683,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1059,-18.25,4.35,12,3.81,-194.00,814.00,5270,20240627,-32.83,1782,20240315,98.65,5270,-32.83,20240627,1782,98.65,20240315,5270,-32.83,20240627,1782,98.65,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N +20241126,141344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,-55,5,-1.59,2456921370,725926,85.66,3390,3435,3355,4500,2430,3465,3384.51,0.69,0,40082,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1020,-17.58,4.19,12,2.43,-194.00,814.00,5270,20240627,-35.29,1782,20240315,91.36,5270,-35.29,20240627,1782,91.36,20240315,5270,-35.29,20240627,1782,91.36,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N +20241126,131337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,-55,5,-1.59,2271459955,671542,79.24,3390,3435,3355,4500,2430,3465,3382.43,0.69,0,38706,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1020,-17.58,4.19,12,2.24,-194.00,814.00,5270,20240627,-35.29,1782,20240315,91.36,5270,-35.29,20240627,1782,91.36,20240315,5270,-35.29,20240627,1782,91.36,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N +20241126,121345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3415,-50,5,-1.44,2031063710,600953,70.91,3390,3435,3355,4500,2430,3465,3379.71,0.69,0,31787,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1022,-17.60,4.20,12,2.01,-194.00,814.00,5270,20240627,-35.20,1782,20240315,91.64,5270,-35.20,20240627,1782,91.64,20240315,5270,-35.20,20240627,1782,91.64,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N +20241126,111349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,-80,5,-2.31,1666262135,493620,58.25,3390,3435,3355,4500,2430,3465,3375.56,0.69,0,25801,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1013,-17.45,4.16,12,1.65,-194.00,814.00,5270,20240627,-35.77,1782,20240315,89.96,5270,-35.77,20240627,1782,89.96,20240315,5270,-35.77,20240627,1782,89.96,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N +20241126,101401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-90,5,-2.60,1459328835,432282,51.01,3390,3435,3355,4500,2430,3465,3375.83,0.69,0,28975,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1010,-17.40,4.15,12,1.45,-194.00,814.00,5270,20240627,-35.96,1782,20240315,89.39,5270,-35.96,20240627,1782,89.39,20240315,5270,-35.96,20240627,1782,89.39,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N +20241126,091347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,-70,5,-2.02,636892120,188462,22.24,3390,3425,3355,4500,2430,3465,3379.33,0.69,0,-49340,3521,3492,3436,3407,3351,3507,3422,30,1035,100,2210,5,1,29913930,1016,-17.50,4.17,12,0.63,-194.00,814.00,5270,20240627,-35.58,1782,20240315,90.52,5270,-35.58,20240627,1782,90.52,20240315,5270,-35.58,20240627,1782,90.52,20240315,3.83,N,388790,100,29 억,,207804,N,N,0,N,00,N 20241125,161310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3465,85,2,2.51,2824303830,823747,96.37,3380,3465,3380,4390,2370,3380,3428.37,0.74,0,-17477,3503,3441,3393,3331,3283,3417,3307,30,1010,100,2160,5,1,29913930,1037,-17.86,4.26,12,2.75,-194.00,814.00,5270,20240627,-34.25,1782,20240315,94.44,5270,-34.25,20240627,1782,94.44,20240315,5270,-34.25,20240627,1782,94.44,20240315,3.88,N,388790,100,29 억,,222611,N,N,0,N,00,N 20241125,151337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,65,2,1.92,2544506315,742849,86.90,3380,3455,3380,4390,2370,3380,3425.34,0.74,0,-9189,3503,3441,3393,3331,3283,3417,3307,30,1010,100,2160,5,1,29913930,1031,-17.76,4.23,12,2.48,-194.00,814.00,5270,20240627,-34.63,1782,20240315,93.32,5270,-34.63,20240627,1782,93.32,20240315,5270,-34.63,20240627,1782,93.32,20240315,3.88,N,388790,100,29 억,,222611,N,N,0,N,00,N 20241125,141334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,40,2,1.18,1955170150,571609,66.87,3380,3450,3380,4390,2370,3380,3420.47,0.74,0,18037,3503,3441,3393,3331,3283,3417,3307,30,1010,100,2160,5,1,29913930,1023,-17.63,4.20,12,1.91,-194.00,814.00,5270,20240627,-35.10,1782,20240315,91.92,5270,-35.10,20240627,1782,91.92,20240315,5270,-35.10,20240627,1782,91.92,20240315,3.88,N,388790,100,29 억,,222611,N,N,0,N,00,N diff --git a/388870/price/prices-20241101.csv b/388870/price/prices-20241101.csv index 966f679628e4..d7c570746e2d 100644 --- a/388870/price/prices-20241101.csv +++ b/388870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,30,2,0.35,336841930,39238,77.29,9000,9000,8380,11050,5950,8500,8584.62,0.00,0,-7237,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1103,-11.67,3.89,12,0.30,-731.00,2194.00,21250,20240327,-59.86,7850,20241115,8.66,21250,-59.86,20240327,7850,8.66,20241115,21250,-59.86,20240327,7850,8.66,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N +20241126,151342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,30,2,0.35,334180210,38926,76.68,9000,9000,8380,11050,5950,8500,8585.01,0.00,0,-7123,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1103,-11.67,3.89,12,0.30,-731.00,2194.00,21250,20240327,-59.86,7850,20241115,8.66,21250,-59.86,20240327,7850,8.66,20241115,21250,-59.86,20240327,7850,8.66,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N +20241126,141344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8470,-30,5,-0.35,292643750,34059,67.09,9000,9000,8380,11050,5950,8500,8592.26,0.00,0,-5003,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1095,-11.59,3.86,12,0.26,-731.00,2194.00,21250,20240327,-60.14,7850,20241115,7.90,21250,-60.14,20240327,7850,7.90,20241115,21250,-60.14,20240327,7850,7.90,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N +20241126,131337,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,30,2,0.35,226221110,26191,51.59,9000,9000,8500,11050,5950,8500,8637.36,0.00,0,-5699,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1103,-11.67,3.89,12,0.20,-731.00,2194.00,21250,20240327,-59.86,7850,20241115,8.66,21250,-59.86,20240327,7850,8.66,20241115,21250,-59.86,20240327,7850,8.66,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N +20241126,121345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8550,50,2,0.59,204926450,23704,46.69,9000,9000,8500,11050,5950,8500,8645.23,0.00,0,-4893,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1106,-11.70,3.90,12,0.18,-731.00,2194.00,21250,20240327,-59.76,7850,20241115,8.92,21250,-59.76,20240327,7850,8.92,20241115,21250,-59.76,20240327,7850,8.92,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N +20241126,111350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,30,2,0.35,193080250,22319,43.97,9000,9000,8500,11050,5950,8500,8650.94,0.00,0,-4127,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1103,-11.67,3.89,12,0.17,-731.00,2194.00,21250,20240327,-59.86,7850,20241115,8.66,21250,-59.86,20240327,7850,8.66,20241115,21250,-59.86,20240327,7850,8.66,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N +20241126,101401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8540,40,2,0.47,154352730,17785,35.03,9000,9000,8530,11050,5950,8500,8678.82,0.00,0,-3990,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1104,-11.68,3.89,12,0.14,-731.00,2194.00,21250,20240327,-59.81,7850,20241115,8.79,21250,-59.81,20240327,7850,8.79,20241115,21250,-59.81,20240327,7850,8.79,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N +20241126,091347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8690,190,2,2.24,86690560,9916,19.53,9000,9000,8550,11050,5950,8500,8742.49,0.00,0,-2787,9046,8772,8496,8222,7946,8910,8360,65,2550,500,5950,10,1,12930962,1124,-11.89,3.96,12,0.08,-731.00,2194.00,21250,20240327,-59.11,7850,20241115,10.70,21250,-59.11,20240327,7850,10.70,20241115,21250,-59.11,20240327,7850,10.70,20241115,0.57,N,388870,500,64 억,,0,N,N,0,N,00,N 20241125,161311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,240,2,2.91,397032020,46664,77.71,8260,8770,8220,10730,5790,8260,8508.32,0.00,0,5833,8513,8386,8303,8176,8093,8345,8135,65,2470,500,5780,10,1,12930962,1099,-11.63,3.87,12,0.36,-731.00,2194.00,21250,20240327,-60.00,7850,20241115,8.28,21250,-60.00,20240327,7850,8.28,20241115,21250,-60.00,20240327,7850,8.28,20241115,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N 20241125,151338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,270,2,3.27,384357560,45175,75.23,8260,8770,8220,10730,5790,8260,8508.19,0.00,0,6368,8513,8386,8303,8176,8093,8345,8135,65,2470,500,5780,10,1,12930962,1103,-11.67,3.89,12,0.35,-731.00,2194.00,21250,20240327,-59.86,7850,20241115,8.66,21250,-59.86,20240327,7850,8.66,20241115,21250,-59.86,20240327,7850,8.66,20241115,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N 20241125,141334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8540,280,2,3.39,356250160,41877,69.74,8260,8770,8220,10730,5790,8260,8507.06,0.00,0,6627,8513,8386,8303,8176,8093,8345,8135,65,2470,500,5780,10,1,12930962,1104,-11.68,3.89,12,0.32,-731.00,2194.00,21250,20240327,-59.81,7850,20241115,8.79,21250,-59.81,20240327,7850,8.79,20241115,21250,-59.81,20240327,7850,8.79,20241115,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20241101.csv b/389020/price/prices-20241101.csv index 95b3dd40b1ea..5a91988b9ea3 100644 --- a/389020/price/prices-20241101.csv +++ b/389020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161327,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27550,50,2,0.18,1044992100,38111,66.12,27150,27750,26850,35750,19250,27500,27419.60,0.89,0,90,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1707,-131.19,4.56,12,0.61,-210.00,6044.00,131000,20240419,-78.97,23300,20231207,18.24,131000,-78.97,20240419,25500,8.04,20240118,131000,-78.97,20240419,23300,18.24,20231207,3.26,N,389020,500,32 억,,55202,N,N,152,N,00,N +20241126,151342,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27700,200,2,0.73,1007281350,36745,63.75,27150,27750,26850,35750,19250,27500,27412.75,0.89,0,130,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1717,-131.90,4.58,12,0.59,-210.00,6044.00,131000,20240419,-78.85,23300,20231207,18.88,131000,-78.85,20240419,25500,8.63,20240118,131000,-78.85,20240419,23300,18.88,20231207,3.26,N,389020,500,32 억,,55202,N,N,60,N,00,N +20241126,141345,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27700,200,2,0.73,869896250,31768,55.11,27150,27750,26850,35750,19250,27500,27382.78,0.89,0,-1078,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1717,-131.90,4.58,12,0.51,-210.00,6044.00,131000,20240419,-78.85,23300,20231207,18.88,131000,-78.85,20240419,25500,8.63,20240118,131000,-78.85,20240419,23300,18.88,20231207,3.26,N,389020,500,32 억,,55202,N,N,60,N,00,N +20241126,131338,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27600,100,2,0.36,803106100,29351,50.92,27150,27750,26850,35750,19250,27500,27362.14,0.89,0,-711,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1711,-131.43,4.57,12,0.47,-210.00,6044.00,131000,20240419,-78.93,23300,20231207,18.45,131000,-78.93,20240419,25500,8.24,20240118,131000,-78.93,20240419,23300,18.45,20231207,3.26,N,389020,500,32 억,,55202,N,N,60,N,00,N +20241126,121345,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27300,-200,5,-0.73,684181800,25041,43.44,27150,27700,26850,35750,19250,27500,27322.46,0.89,0,-13,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1692,-130.00,4.52,12,0.40,-210.00,6044.00,131000,20240419,-79.16,23300,20231207,17.17,131000,-79.16,20240419,25500,7.06,20240118,131000,-79.16,20240419,23300,17.17,20231207,3.26,N,389020,500,32 억,,55202,N,N,60,N,00,N +20241126,111350,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27650,150,2,0.55,562042250,20591,35.72,27150,27700,26850,35750,19250,27500,27295.53,0.89,0,94,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1714,-131.67,4.57,12,0.33,-210.00,6044.00,131000,20240419,-78.89,23300,20231207,18.67,131000,-78.89,20240419,25500,8.43,20240118,131000,-78.89,20240419,23300,18.67,20231207,3.26,N,389020,500,32 억,,55202,N,N,60,N,00,N +20241126,101401,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27150,-350,5,-1.27,319468950,11773,20.42,27150,27500,26850,35750,19250,27500,27135.73,0.89,0,-864,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1683,-129.29,4.49,12,0.19,-210.00,6044.00,131000,20240419,-79.27,23300,20231207,16.52,131000,-79.27,20240419,25500,6.47,20240118,131000,-79.27,20240419,23300,16.52,20231207,3.26,N,389020,500,32 억,,55202,N,N,60,N,00,N +20241126,091348,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27200,-300,5,-1.09,137704300,5081,8.81,27150,27500,26850,35750,19250,27500,27101.81,0.89,0,-1042,28233,27866,27333,26966,26433,28050,27150,32,8250,500,17050,50,1,6197730,1686,-129.52,4.50,12,0.08,-210.00,6044.00,131000,20240419,-79.24,23300,20231207,16.74,131000,-79.24,20240419,25500,6.67,20240118,131000,-79.24,20240419,23300,16.74,20231207,3.26,N,389020,500,32 억,,55202,N,N,60,N,00,N 20241125,161311,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27500,1150,2,4.36,1566581900,57428,147.09,26800,27700,26800,34250,18450,26350,27278.39,0.65,0,14642,27950,27150,26700,25900,25450,26925,25675,32,7900,500,16330,50,1,6197730,1704,-130.95,4.55,12,0.93,-210.00,6044.00,131000,20240419,-79.01,23300,20231207,18.03,131000,-79.01,20240419,25500,7.84,20240118,131000,-79.01,20240419,23300,18.03,20231207,3.30,N,389020,500,32 억,,40478,N,N,60,N,00,N 20241125,151338,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27400,1050,2,3.98,1531317950,56145,143.80,26800,27700,26800,34250,18450,26350,27274.34,0.65,0,14497,27950,27150,26700,25900,25450,26925,25675,32,7900,500,16330,50,1,6197730,1698,-130.48,4.53,12,0.91,-210.00,6044.00,131000,20240419,-79.08,23300,20231207,17.60,131000,-79.08,20240419,25500,7.45,20240118,131000,-79.08,20240419,23300,17.60,20231207,3.30,N,389020,500,32 억,,40478,N,N,17,N,00,N 20241125,141334,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27450,1100,2,4.17,1284569600,47157,120.78,26800,27700,26800,34250,18450,26350,27240.27,0.65,0,9557,27950,27150,26700,25900,25450,26925,25675,32,7900,500,16330,50,1,6197730,1701,-130.71,4.54,12,0.76,-210.00,6044.00,131000,20240419,-79.05,23300,20231207,17.81,131000,-79.05,20240419,25500,7.65,20240118,131000,-79.05,20240419,23300,17.81,20231207,3.30,N,389020,500,32 억,,40478,N,N,17,N,00,N diff --git a/389030/price/prices-20241101.csv b/389030/price/prices-20241101.csv index 2fcd17fe7bbf..5310556206a6 100644 --- a/389030/price/prices-20241101.csv +++ b/389030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1341,-36,5,-2.61,43059812,31807,39.13,1363,1392,1332,1790,964,1377,1353.78,0.76,0,-1289,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,447,-4.56,1.29,12,0.10,-294.00,1036.00,2810,20231207,-52.28,1209,20240805,10.92,2765,-51.50,20240112,1209,10.92,20240805,2810,-52.28,20231207,1209,10.92,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N +20241126,151342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1343,-34,5,-2.47,40121131,29616,36.43,1363,1392,1332,1790,964,1377,1354.71,0.76,0,69,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,448,-4.57,1.30,12,0.09,-294.00,1036.00,2810,20231207,-52.21,1209,20240805,11.08,2765,-51.43,20240112,1209,11.08,20240805,2810,-52.21,20231207,1209,11.08,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N +20241126,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1362,-15,5,-1.09,33692158,24849,30.57,1363,1392,1332,1790,964,1377,1355.88,0.76,0,-938,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,454,-4.63,1.31,12,0.07,-294.00,1036.00,2810,20231207,-51.53,1209,20240805,12.66,2765,-50.74,20240112,1209,12.66,20240805,2810,-51.53,20231207,1209,12.66,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N +20241126,131338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1352,-25,5,-1.82,32226627,23765,29.24,1363,1392,1332,1790,964,1377,1356.05,0.76,0,-53,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,451,-4.60,1.31,12,0.07,-294.00,1036.00,2810,20231207,-51.89,1209,20240805,11.83,2765,-51.10,20240112,1209,11.83,20240805,2810,-51.89,20231207,1209,11.83,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N +20241126,121345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1350,-27,5,-1.96,21701486,15949,19.62,1363,1392,1350,1790,964,1377,1360.68,0.76,0,-115,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,450,-4.59,1.30,12,0.05,-294.00,1036.00,2810,20231207,-51.96,1209,20240805,11.66,2765,-51.18,20240112,1209,11.66,20240805,2810,-51.96,20231207,1209,11.66,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N +20241126,111350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1385,8,2,0.58,7784370,5673,6.98,1363,1392,1355,1790,964,1377,1372.18,0.76,0,-1232,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,462,-4.71,1.34,12,0.02,-294.00,1036.00,2810,20231207,-50.71,1209,20240805,14.56,2765,-49.91,20240112,1209,14.56,20240805,2810,-50.71,20231207,1209,14.56,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N +20241126,101402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1374,-3,5,-0.22,7027896,5124,6.30,1363,1392,1355,1790,964,1377,1371.56,0.76,0,-1266,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,458,-4.67,1.33,12,0.02,-294.00,1036.00,2810,20231207,-51.10,1209,20240805,13.65,2765,-50.31,20240112,1209,13.65,20240805,2810,-51.10,20231207,1209,13.65,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N +20241126,091348,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,-7,5,-0.51,2961591,2165,2.66,1363,1392,1355,1790,964,1377,1367.94,0.76,0,-73,1403,1389,1366,1352,1329,1397,1360,167,413,500,900,1,1,33351845,457,-4.66,1.32,12,0.01,-294.00,1036.00,2810,20231207,-51.25,1209,20240805,13.32,2765,-50.45,20240112,1209,13.32,20240805,2810,-51.25,20231207,1209,13.32,20240805,0.55,N,389030,500,166 억,,253291,N,N,0,N,00,N 20241125,161311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1377,2,2,0.15,109583871,80753,84.02,1366,1380,1343,1787,963,1375,1357.03,0.75,0,1745,1437,1405,1363,1331,1289,1385,1311,167,412,500,900,1,1,33351845,459,-4.68,1.33,12,0.24,-294.00,1036.00,2920,20231116,-52.84,1209,20240805,13.90,2765,-50.20,20240112,1209,13.90,20240805,2810,-51.00,20231207,1209,13.90,20240805,0.55,N,389030,500,166 억,,251316,N,N,0,N,00,N 20241125,151338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,-5,5,-0.36,106647318,78611,81.79,1366,1380,1343,1787,963,1375,1356.65,0.75,0,2202,1437,1405,1363,1331,1289,1385,1311,167,412,500,900,1,1,33351845,457,-4.66,1.32,12,0.24,-294.00,1036.00,2920,20231116,-53.08,1209,20240805,13.32,2765,-50.45,20240112,1209,13.32,20240805,2810,-51.25,20231207,1209,13.32,20240805,0.55,N,389030,500,166 억,,251316,N,N,0,N,00,N 20241125,141335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1363,-12,5,-0.87,86529672,63774,66.36,1366,1380,1343,1787,963,1375,1356.82,0.75,0,88,1437,1405,1363,1331,1289,1385,1311,167,412,500,900,1,1,33351845,455,-4.64,1.32,12,0.19,-294.00,1036.00,2920,20231116,-53.32,1209,20240805,12.74,2765,-50.71,20240112,1209,12.74,20240805,2810,-51.49,20231207,1209,12.74,20240805,0.55,N,389030,500,166 억,,251316,N,N,0,N,00,N diff --git a/389140/price/prices-20241101.csv b/389140/price/prices-20241101.csv index 253be6893a3c..8cfcc777fbf5 100644 --- a/389140/price/prices-20241101.csv +++ b/389140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161327,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5310,335,2,6.73,630972210,118987,460.42,5100,5460,4975,6460,3485,4975,5302.86,0.72,0,18355,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,590,-2.97,1.40,12,1.07,-1786.00,3794.00,20500,20240227,-74.10,4640,20241115,14.44,20500,-74.10,20240227,4640,14.44,20241115,20500,-74.10,20240227,4640,14.44,20241115,2.13,N,389140,500,55 억,,80228,N,N,111,N,00,N +20241126,151343,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5330,355,2,7.14,619511740,116834,452.09,5100,5460,4975,6460,3485,4975,5302.50,0.72,0,17863,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,592,-2.98,1.40,12,1.05,-1786.00,3794.00,20500,20240227,-74.00,4640,20241115,14.87,20500,-74.00,20240227,4640,14.87,20241115,20500,-74.00,20240227,4640,14.87,20241115,2.13,N,389140,500,55 억,,80228,N,N,87,N,00,N +20241126,141345,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5300,325,2,6.53,527494640,99648,385.59,5100,5460,4975,6460,3485,4975,5293.58,0.72,0,13610,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,589,-2.97,1.40,12,0.90,-1786.00,3794.00,20500,20240227,-74.15,4640,20241115,14.22,20500,-74.15,20240227,4640,14.22,20241115,20500,-74.15,20240227,4640,14.22,20241115,2.13,N,389140,500,55 억,,80228,N,N,87,N,00,N +20241126,131338,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5350,375,2,7.54,476526980,90035,348.39,5100,5460,4975,6460,3485,4975,5292.69,0.72,0,12402,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,595,-3.00,1.41,12,0.81,-1786.00,3794.00,20500,20240227,-73.90,4640,20241115,15.30,20500,-73.90,20240227,4640,15.30,20241115,20500,-73.90,20240227,4640,15.30,20241115,2.13,N,389140,500,55 억,,80228,N,N,87,N,00,N +20241126,121346,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5370,395,2,7.94,423846850,80131,310.07,5100,5460,4975,6460,3485,4975,5289.42,0.72,0,10236,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,597,-3.01,1.42,12,0.72,-1786.00,3794.00,20500,20240227,-73.80,4640,20241115,15.73,20500,-73.80,20240227,4640,15.73,20241115,20500,-73.80,20240227,4640,15.73,20241115,2.13,N,389140,500,55 억,,80228,N,N,87,N,00,N +20241126,111351,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5270,295,2,5.93,350832050,66412,256.98,5100,5460,4975,6460,3485,4975,5282.66,0.72,0,6443,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,586,-2.95,1.39,12,0.60,-1786.00,3794.00,20500,20240227,-74.29,4640,20241115,13.58,20500,-74.29,20240227,4640,13.58,20241115,20500,-74.29,20240227,4640,13.58,20241115,2.13,N,389140,500,55 억,,80228,N,N,87,N,00,N +20241126,101402,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5290,315,2,6.33,311155330,58867,227.79,5100,5460,4975,6460,3485,4975,5285.73,0.72,0,3698,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,588,-2.96,1.39,12,0.53,-1786.00,3794.00,20500,20240227,-74.20,4640,20241115,14.01,20500,-74.20,20240227,4640,14.01,20241115,20500,-74.20,20240227,4640,14.01,20241115,2.13,N,389140,500,55 억,,80228,N,N,87,N,00,N +20241126,091348,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5000,25,2,0.50,29973950,5932,22.95,5100,5100,4975,6460,3485,4975,5052.92,0.72,0,1212,5078,5026,4933,4881,4788,5052,4907,56,1485,500,3080,10,1,11112735,556,-2.80,1.32,12,0.05,-1786.00,3794.00,20500,20240227,-75.61,4640,20241115,7.76,20500,-75.61,20240227,4640,7.76,20241115,20500,-75.61,20240227,4640,7.76,20241115,2.13,N,389140,500,55 억,,80228,N,N,87,N,00,N 20241125,161312,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4975,155,2,3.22,127460110,25693,160.98,4840,4985,4840,6260,3375,4820,4960.89,0.58,0,16323,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,553,-2.79,1.31,12,0.23,-1786.00,3794.00,20500,20240227,-75.73,4640,20241115,7.22,20500,-75.73,20240227,4640,7.22,20241115,20500,-75.73,20240227,4640,7.22,20241115,2.09,N,389140,500,55 억,,64058,N,N,86,N,00,N 20241125,151339,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4980,160,2,3.32,124930835,25184,157.79,4840,4985,4840,6260,3375,4820,4960.72,0.58,0,16088,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,553,-2.79,1.31,12,0.23,-1786.00,3794.00,20500,20240227,-75.71,4640,20241115,7.33,20500,-75.71,20240227,4640,7.33,20241115,20500,-75.71,20240227,4640,7.33,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N 20241125,141335,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4985,165,2,3.42,113183230,22821,142.99,4840,4985,4840,6260,3375,4820,4959.61,0.58,0,15220,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,554,-2.79,1.31,12,0.21,-1786.00,3794.00,20500,20240227,-75.68,4640,20241115,7.44,20500,-75.68,20240227,4640,7.44,20241115,20500,-75.68,20240227,4640,7.44,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N diff --git a/389260/price/prices-20241101.csv b/389260/price/prices-20241101.csv index c1b09f8613cd..1ac524f77560 100644 --- a/389260/price/prices-20241101.csv +++ b/389260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10840,180,2,1.69,215311840,19967,80.25,10660,10940,10660,13850,7470,10660,10783.36,0.19,0,1469,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1848,30.11,1.53,12,0.12,360.00,7094.00,21400,20240527,-49.35,9710,20241113,11.64,21400,-49.35,20240527,9710,11.64,20241113,21400,-49.35,20240527,9710,11.64,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N +20241126,151343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10820,160,2,1.50,206929930,19192,77.14,10660,10940,10660,13850,7470,10660,10782.09,0.19,0,1020,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1845,30.06,1.53,12,0.11,360.00,7094.00,21400,20240527,-49.44,9710,20241113,11.43,21400,-49.44,20240527,9710,11.43,20241113,21400,-49.44,20240527,9710,11.43,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N +20241126,141346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10700,40,2,0.38,187979060,17432,70.06,10660,10940,10660,13850,7470,10660,10783.56,0.19,0,-215,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1824,29.72,1.51,12,0.10,360.00,7094.00,21400,20240527,-50.00,9710,20241113,10.20,21400,-50.00,20240527,9710,10.20,20241113,21400,-50.00,20240527,9710,10.20,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N +20241126,131339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10750,90,2,0.84,181606850,16837,67.67,10660,10940,10660,13850,7470,10660,10786.18,0.19,0,-201,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1833,29.86,1.52,12,0.10,360.00,7094.00,21400,20240527,-49.77,9710,20241113,10.71,21400,-49.77,20240527,9710,10.71,20241113,21400,-49.77,20240527,9710,10.71,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N +20241126,121346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10780,120,2,1.13,176649440,16375,65.82,10660,10940,10660,13850,7470,10660,10787.75,0.19,0,-114,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1838,29.94,1.52,12,0.10,360.00,7094.00,21400,20240527,-49.63,9710,20241113,11.02,21400,-49.63,20240527,9710,11.02,20241113,21400,-49.63,20240527,9710,11.02,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N +20241126,111351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10720,60,2,0.56,172122040,15953,64.12,10660,10940,10660,13850,7470,10660,10789.32,0.19,0,-193,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1828,29.78,1.51,12,0.09,360.00,7094.00,21400,20240527,-49.91,9710,20241113,10.40,21400,-49.91,20240527,9710,10.40,20241113,21400,-49.91,20240527,9710,10.40,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N +20241126,101402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10840,180,2,1.69,140278210,12986,52.19,10660,10940,10660,13850,7470,10660,10802.26,0.19,0,-120,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1848,30.11,1.53,12,0.08,360.00,7094.00,21400,20240527,-49.35,9710,20241113,11.64,21400,-49.35,20240527,9710,11.64,20241113,21400,-49.35,20240527,9710,11.64,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N +20241126,091349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10870,210,2,1.97,67643490,6302,25.33,10660,10880,10660,13850,7470,10660,10733.65,0.19,0,-1371,10960,10810,10670,10520,10380,10885,10595,17,3190,100,6820,10,1,17050000,1853,30.19,1.53,12,0.04,360.00,7094.00,21400,20240527,-49.21,9710,20241113,11.95,21400,-49.21,20240527,9710,11.95,20241113,21400,-49.21,20240527,9710,11.95,20241113,1.18,N,389260,100,17 억,,32477,N,N,10,N,00,N 20241125,161312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10660,130,2,1.23,265456030,24838,90.02,10530,10820,10530,13680,7380,10530,10687.56,0.13,0,10855,11043,10786,10633,10376,10223,10710,10300,17,3150,100,6730,10,1,17050000,1818,29.61,1.50,12,0.15,360.00,7094.00,21400,20240527,-50.19,9710,20241113,9.78,21400,-50.19,20240527,9710,9.78,20241113,21400,-50.19,20240527,9710,9.78,20241113,1.18,N,389260,100,17 억,,21673,N,N,10,N,00,N 20241125,151339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10640,110,2,1.04,256371020,23985,86.93,10530,10820,10530,13680,7380,10530,10688.81,0.13,0,11099,11043,10786,10633,10376,10223,10710,10300,17,3150,100,6730,10,1,17050000,1814,29.56,1.50,12,0.14,360.00,7094.00,21400,20240527,-50.28,9710,20241113,9.58,21400,-50.28,20240527,9710,9.58,20241113,21400,-50.28,20240527,9710,9.58,20241113,1.18,N,389260,100,17 억,,21673,N,N,109,N,00,N 20241125,141335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10660,130,2,1.23,238755250,22326,80.91,10530,10820,10530,13680,7380,10530,10694.05,0.13,0,10709,11043,10786,10633,10376,10223,10710,10300,17,3150,100,6730,10,1,17050000,1818,29.61,1.50,12,0.13,360.00,7094.00,21400,20240527,-50.19,9710,20241113,9.78,21400,-50.19,20240527,9710,9.78,20241113,21400,-50.19,20240527,9710,9.78,20241113,1.18,N,389260,100,17 억,,21673,N,N,109,N,00,N diff --git a/389470/price/prices-20241101.csv b/389470/price/prices-20241101.csv index 4b8d35066e96..61e9da53373b 100644 --- a/389470/price/prices-20241101.csv +++ b/389470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13740,-450,5,-3.17,3160015740,229531,114.25,14310,14360,13420,18440,9940,14190,13767.42,0.14,0,25289,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1378,-4.37,27.37,12,2.29,-3145.00,502.00,25400,20240913,-45.91,9400,20240415,46.17,25400,-45.91,20240913,9400,46.17,20240415,25400,-45.91,20240913,9400,46.17,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N +20241126,151343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13720,-470,5,-3.31,3096502300,224901,111.95,14310,14360,13420,18440,9940,14190,13768.29,0.14,0,25853,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1376,-4.36,27.33,12,2.24,-3145.00,502.00,25400,20240913,-45.98,9400,20240415,45.96,25400,-45.98,20240913,9400,45.96,20240415,25400,-45.98,20240913,9400,45.96,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N +20241126,141346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13710,-480,5,-3.38,2896011220,210319,104.69,14310,14360,13420,18440,9940,14190,13769.61,0.14,0,24480,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1375,-4.36,27.31,12,2.10,-3145.00,502.00,25400,20240913,-46.02,9400,20240415,45.85,25400,-46.02,20240913,9400,45.85,20240415,25400,-46.02,20240913,9400,45.85,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N +20241126,131339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13660,-530,5,-3.74,2704839470,196285,97.71,14310,14360,13420,18440,9940,14190,13780.16,0.14,0,21033,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1370,-4.34,27.21,12,1.96,-3145.00,502.00,25400,20240913,-46.22,9400,20240415,45.32,25400,-46.22,20240913,9400,45.32,20240415,25400,-46.22,20240913,9400,45.32,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N +20241126,121346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13570,-620,5,-4.37,2492168950,180677,89.94,14310,14360,13420,18440,9940,14190,13793.50,0.14,0,17919,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1361,-4.31,27.03,12,1.80,-3145.00,502.00,25400,20240913,-46.57,9400,20240415,44.36,25400,-46.57,20240913,9400,44.36,20240415,25400,-46.57,20240913,9400,44.36,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N +20241126,111351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13680,-510,5,-3.59,2323375940,168257,83.75,14310,14360,13420,18440,9940,14190,13808.49,0.14,0,17821,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1372,-4.35,27.25,12,1.68,-3145.00,502.00,25400,20240913,-46.14,9400,20240415,45.53,25400,-46.14,20240913,9400,45.53,20240415,25400,-46.14,20240913,9400,45.53,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N +20241126,101403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13750,-440,5,-3.10,1357933510,97112,48.34,14310,14360,13740,18440,9940,14190,13983.17,0.14,0,3085,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1379,-4.37,27.39,12,0.97,-3145.00,502.00,25400,20240913,-45.87,9400,20240415,46.28,25400,-45.87,20240913,9400,46.28,20240415,25400,-45.87,20240913,9400,46.28,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N +20241126,091349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14230,40,2,0.28,435039970,30769,15.32,14310,14360,13950,18440,9940,14190,14138.91,0.14,0,5836,14676,14432,14236,13992,13796,14335,13895,50,4250,500,8790,10,1,10032074,1428,-4.52,28.35,12,0.31,-3145.00,502.00,25400,20240913,-43.98,9400,20240415,51.38,25400,-43.98,20240913,9400,51.38,20240415,25400,-43.98,20240913,9400,51.38,20240415,0.00,N,389470,500,50 억,,14253,N,N,0,N,00,N 20241125,161312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14190,190,2,1.36,2814251130,198195,33.23,14410,14480,14040,18200,9800,14000,14199.51,0.20,0,-5227,16073,15036,14273,13236,12473,14655,12855,50,4200,500,8680,10,1,10032074,1424,-4.51,28.27,12,1.98,-3145.00,502.00,25400,20240913,-44.13,9400,20240415,50.96,25400,-44.13,20240913,9400,50.96,20240415,25400,-44.13,20240913,9400,50.96,20240415,0.00,N,389470,500,50 억,,20554,N,N,0,N,00,N 20241125,151339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,140,2,1.00,2696657220,189904,31.84,14410,14480,14040,18200,9800,14000,14200.11,0.20,0,-4021,16073,15036,14273,13236,12473,14655,12855,50,4200,500,8680,10,1,10032074,1419,-4.50,28.17,12,1.89,-3145.00,502.00,25400,20240913,-44.33,9400,20240415,50.43,25400,-44.33,20240913,9400,50.43,20240415,25400,-44.33,20240913,9400,50.43,20240415,0.00,N,389470,500,50 억,,20554,N,N,0,N,00,N 20241125,141335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14200,200,2,1.43,2289077180,161104,27.01,14410,14480,14040,18200,9800,14000,14208.69,0.20,0,-3907,16073,15036,14273,13236,12473,14655,12855,50,4200,500,8680,10,1,10032074,1425,-4.52,28.29,12,1.61,-3145.00,502.00,25400,20240913,-44.09,9400,20240415,51.06,25400,-44.09,20240913,9400,51.06,20240415,25400,-44.09,20240913,9400,51.06,20240415,0.00,N,389470,500,50 억,,20554,N,N,0,N,00,N diff --git a/389500/price/prices-20241101.csv b/389500/price/prices-20241101.csv index 00ac442d28c1..5e699ae53adb 100644 --- a/389500/price/prices-20241101.csv +++ b/389500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16920,570,2,3.49,1128588630,68422,135.95,16410,16920,15930,21250,11450,16350,16493.34,0.38,0,12161,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,1045,-9.48,9.00,12,1.11,-1784.00,1880.00,47750,20240116,-64.57,12000,20240805,41.00,47750,-64.57,20240116,12000,41.00,20240805,47750,-64.57,20240116,12000,41.00,20240805,0.09,N,389500,500,30 억,,23520,N,N,119,N,00,N +20241126,151344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16890,540,2,3.30,1105832250,67076,133.28,16410,16900,15930,21250,11450,16350,16486.26,0.38,0,12341,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,1043,-9.47,8.98,12,1.09,-1784.00,1880.00,47750,20240116,-64.63,12000,20240805,40.75,47750,-64.63,20240116,12000,40.75,20240805,47750,-64.63,20240116,12000,40.75,20240805,0.09,N,389500,500,30 억,,23520,N,N,0,N,00,N +20241126,141346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16590,240,2,1.47,706325940,43145,85.73,16410,16680,15930,21250,11450,16350,16370.98,0.38,0,3764,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,1024,-9.30,8.82,12,0.70,-1784.00,1880.00,47750,20240116,-65.26,12000,20240805,38.25,47750,-65.26,20240116,12000,38.25,20240805,47750,-65.26,20240116,12000,38.25,20240805,0.09,N,389500,500,30 억,,23520,N,N,0,N,00,N +20241126,131339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16370,20,2,0.12,588111940,35974,71.48,16410,16680,15930,21250,11450,16350,16348.25,0.38,0,1520,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,1011,-9.18,8.71,12,0.58,-1784.00,1880.00,47750,20240116,-65.72,12000,20240805,36.42,47750,-65.72,20240116,12000,36.42,20240805,47750,-65.72,20240116,12000,36.42,20240805,0.09,N,389500,500,30 억,,23520,N,N,0,N,00,N +20241126,121347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16420,70,2,0.43,516058810,31590,62.77,16410,16680,15930,21250,11450,16350,16336.14,0.38,0,3093,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,1014,-9.20,8.73,12,0.51,-1784.00,1880.00,47750,20240116,-65.61,12000,20240805,36.83,47750,-65.61,20240116,12000,36.83,20240805,47750,-65.61,20240116,12000,36.83,20240805,0.09,N,389500,500,30 억,,23520,N,N,0,N,00,N +20241126,111351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16450,100,2,0.61,360753750,22219,44.15,16410,16500,15930,21250,11450,16350,16236.27,0.38,0,3839,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,1016,-9.22,8.75,12,0.36,-1784.00,1880.00,47750,20240116,-65.55,12000,20240805,37.08,47750,-65.55,20240116,12000,37.08,20240805,47750,-65.55,20240116,12000,37.08,20240805,0.09,N,389500,500,30 억,,23520,N,N,0,N,00,N +20241126,101403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16140,-210,5,-1.28,228474110,14136,28.09,16410,16500,15930,21250,11450,16350,16162.57,0.38,0,1190,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,997,-9.05,8.59,12,0.23,-1784.00,1880.00,47750,20240116,-66.20,12000,20240805,34.50,47750,-66.20,20240116,12000,34.50,20240805,47750,-66.20,20240116,12000,34.50,20240805,0.09,N,389500,500,30 억,,23520,N,N,0,N,00,N +20241126,091349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16480,130,2,0.80,97763280,6056,12.03,16410,16500,15930,21250,11450,16350,16143.21,0.38,0,-156,16836,16592,16206,15962,15576,16715,16085,31,4900,500,11110,10,1,6174904,1018,-9.24,8.77,12,0.10,-1784.00,1880.00,47750,20240116,-65.49,12000,20240805,37.33,47750,-65.49,20240116,12000,37.33,20240805,47750,-65.49,20240116,12000,37.33,20240805,0.09,N,389500,500,30 억,,23520,N,N,0,N,00,N 20241125,161312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16350,670,2,4.27,810927920,50192,83.82,15820,16450,15820,20350,10980,15680,16156.47,0.32,0,4016,16693,16186,15593,15086,14493,16440,15340,31,4670,500,10660,10,1,6174904,1010,-9.16,8.70,12,0.81,-1784.00,1880.00,47750,20240116,-65.76,12000,20240805,36.25,47750,-65.76,20240116,12000,36.25,20240805,47750,-65.76,20240116,12000,36.25,20240805,0.11,N,389500,500,30 억,,19489,N,N,2,N,00,N 20241125,151340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16370,690,2,4.40,743844720,46088,76.96,15820,16450,15820,20350,10980,15680,16139.67,0.32,0,2842,16693,16186,15593,15086,14493,16440,15340,31,4670,500,10660,10,1,6174904,1011,-9.18,8.71,12,0.75,-1784.00,1880.00,47750,20240116,-65.72,12000,20240805,36.42,47750,-65.72,20240116,12000,36.42,20240805,47750,-65.72,20240116,12000,36.42,20240805,0.11,N,389500,500,30 억,,19489,N,N,2,N,00,N 20241125,141336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16080,400,2,2.55,496081250,30876,51.56,15820,16240,15820,20350,10980,15680,16066.90,0.32,0,-1505,16693,16186,15593,15086,14493,16440,15340,31,4670,500,10660,10,1,6174904,993,-9.01,8.55,12,0.50,-1784.00,1880.00,47750,20240116,-66.32,12000,20240805,34.00,47750,-66.32,20240116,12000,34.00,20240805,47750,-66.32,20240116,12000,34.00,20240805,0.11,N,389500,500,30 억,,19489,N,N,2,N,00,N diff --git a/389650/price/prices-20241101.csv b/389650/price/prices-20241101.csv index 636a9a5306a8..53108d8abf72 100644 --- a/389650/price/prices-20241101.csv +++ b/389650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,38450,2050,2,5.63,13469219750,360387,83.32,36400,39200,34950,47300,25500,36400,37373.09,6.06,0,15232,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,3109,-35.31,-45.45,12,4.46,-1089.00,-846.00,48600,20240920,-20.88,21400,20240821,79.67,48600,-20.88,20240920,21400,79.67,20240821,48600,-20.88,20240920,21400,79.67,20240821,2.01,N,389650,500,40 억,,489854,N,N,178,N,00,N +20241126,151344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,38800,2400,2,6.59,13002220100,348267,80.52,36400,39200,34950,47300,25500,36400,37334.09,6.06,0,13236,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,3138,-35.63,-45.86,12,4.31,-1089.00,-846.00,48600,20240920,-20.16,21400,20240821,81.31,48600,-20.16,20240920,21400,81.31,20240821,48600,-20.16,20240920,21400,81.31,20240821,2.01,N,389650,500,40 억,,489854,N,N,2755,N,00,N +20241126,141346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,38400,2000,2,5.49,9232710000,250893,58.00,36400,38400,34950,47300,25500,36400,36799.41,6.06,0,4519,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,3105,-35.26,-45.39,12,3.10,-1089.00,-846.00,48600,20240920,-20.99,21400,20240821,79.44,48600,-20.99,20240920,21400,79.44,20240821,48600,-20.99,20240920,21400,79.44,20240821,2.01,N,389650,500,40 억,,489854,N,N,2755,N,00,N +20241126,131340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,37350,950,2,2.61,6951247300,190539,44.05,36400,37650,34950,47300,25500,36400,36482.02,6.06,0,10365,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,3020,-34.30,-44.15,12,2.36,-1089.00,-846.00,48600,20240920,-23.15,21400,20240821,74.53,48600,-23.15,20240920,21400,74.53,20240821,48600,-23.15,20240920,21400,74.53,20240821,2.01,N,389650,500,40 억,,489854,N,N,2755,N,00,N +20241126,121347,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,37300,900,2,2.47,5659161200,155981,36.06,36400,37400,34950,47300,25500,36400,36281.08,6.06,0,16660,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,3016,-34.25,-44.09,12,1.93,-1089.00,-846.00,48600,20240920,-23.25,21400,20240821,74.30,48600,-23.25,20240920,21400,74.30,20240821,48600,-23.25,20240920,21400,74.30,20240821,2.01,N,389650,500,40 억,,489854,N,N,2755,N,00,N +20241126,111352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,37250,850,2,2.34,4892247400,135343,31.29,36400,37250,34950,47300,25500,36400,36147.01,6.06,0,14274,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,3012,-34.21,-44.03,12,1.67,-1089.00,-846.00,48600,20240920,-23.35,21400,20240821,74.07,48600,-23.35,20240920,21400,74.07,20240821,48600,-23.35,20240920,21400,74.07,20240821,2.01,N,389650,500,40 억,,489854,N,N,2755,N,00,N +20241126,101403,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,36050,-350,5,-0.96,3446675100,95855,22.16,36400,36900,34950,47300,25500,36400,35957.13,6.06,0,8650,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,2915,-33.10,-42.61,12,1.19,-1089.00,-846.00,48600,20240920,-25.82,21400,20240821,68.46,48600,-25.82,20240920,21400,68.46,20240821,48600,-25.82,20240920,21400,68.46,20240821,2.01,N,389650,500,40 억,,489854,N,N,2755,N,00,N +20241126,091350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,36100,-300,5,-0.82,983551200,27029,6.25,36400,36900,35900,47300,25500,36400,36388.73,6.06,0,2952,39600,38000,37150,35550,34700,37575,35125,40,10900,500,25480,50,1,8086686,2919,-33.15,-42.67,12,0.33,-1089.00,-846.00,48600,20240920,-25.72,21400,20240821,68.69,48600,-25.72,20240920,21400,68.69,20240821,48600,-25.72,20240920,21400,68.69,20240821,2.01,N,389650,500,40 억,,489854,N,N,2755,N,00,N 20241125,161313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,36400,-1100,5,-2.93,16203862600,429657,89.14,37050,38750,36300,48750,26250,37500,37715.70,6.40,0,-28088,40500,39000,36500,35000,32500,39750,35750,40,11250,500,26250,50,1,8086686,2944,-33.43,-43.03,12,5.31,-1089.00,-846.00,48600,20240920,-25.10,21400,20240821,70.09,48600,-25.10,20240920,21400,70.09,20240821,48600,-25.10,20240920,21400,70.09,20240821,1.83,N,389650,500,40 억,,517234,N,N,2755,N,00,N 20241125,151340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,36600,-900,5,-2.40,15612621050,413445,85.78,37050,38750,36300,48750,26250,37500,37762.28,6.40,0,-28189,40500,39000,36500,35000,32500,39750,35750,40,11250,500,26250,50,1,8086686,2960,-33.61,-43.26,12,5.11,-1089.00,-846.00,48600,20240920,-24.69,21400,20240821,71.03,48600,-24.69,20240920,21400,71.03,20240821,48600,-24.69,20240920,21400,71.03,20240821,1.83,N,389650,500,40 억,,517234,N,N,456,N,00,N 20241125,141336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,36900,-600,5,-1.60,13883525650,366211,75.98,37050,38750,36500,48750,26250,37500,37911.30,6.40,0,-30192,40500,39000,36500,35000,32500,39750,35750,40,11250,500,26250,50,1,8086686,2984,-33.88,-43.62,12,4.53,-1089.00,-846.00,48600,20240920,-24.07,21400,20240821,72.43,48600,-24.07,20240920,21400,72.43,20240821,48600,-24.07,20240920,21400,72.43,20240821,1.83,N,389650,500,40 억,,517234,N,N,456,N,00,N diff --git a/389680/price/prices-20241101.csv b/389680/price/prices-20241101.csv index ec8f7715bb5d..31e03b82b274 100644 --- a/389680/price/prices-20241101.csv +++ b/389680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1142,25,2,2.24,13488374275,11432370,328.93,1120,1248,1113,1452,782,1117,1179.88,0.03,0,20805,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,457,-7.51,11.20,12,28.57,-152.00,102.00,1649,20241120,-30.75,1109,20241125,2.98,1649,-30.75,20241120,1109,2.98,20241125,1649,-30.75,20241120,1109,2.98,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N +20241126,151344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1135,18,2,1.61,13259969514,11231500,323.15,1120,1248,1113,1452,782,1117,1180.61,0.03,0,20513,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,454,-7.47,11.13,12,28.07,-152.00,102.00,1649,20241120,-31.17,1109,20241125,2.34,1649,-31.17,20241120,1109,2.34,20241125,1649,-31.17,20241120,1109,2.34,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N +20241126,141347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1136,19,2,1.70,12742151334,10775672,310.04,1120,1248,1113,1452,782,1117,1182.49,0.03,0,1344,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,455,-7.47,11.14,12,26.93,-152.00,102.00,1649,20241120,-31.11,1109,20241125,2.43,1649,-31.11,20241120,1109,2.43,20241125,1649,-31.11,20241120,1109,2.43,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N +20241126,131340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1166,49,2,4.39,11211056905,9442271,271.67,1120,1248,1113,1452,782,1117,1187.33,0.03,0,-10875,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,467,-7.67,11.43,12,23.60,-152.00,102.00,1649,20241120,-29.29,1109,20241125,5.14,1649,-29.29,20241120,1109,5.14,20241125,1649,-29.29,20241120,1109,5.14,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N +20241126,121347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1185,68,2,6.09,8101337902,6800382,195.66,1120,1248,1113,1452,782,1117,1191.31,0.03,0,-4619,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,474,-7.80,11.62,12,17.00,-152.00,102.00,1649,20241120,-28.14,1109,20241125,6.85,1649,-28.14,20241120,1109,6.85,20241125,1649,-28.14,20241120,1109,6.85,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N +20241126,111352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1128,11,2,0.98,1386374436,1231390,35.43,1120,1145,1113,1452,782,1117,1125.86,0.03,0,28153,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,451,-7.42,11.06,12,3.08,-152.00,102.00,1649,20241120,-31.59,1109,20241125,1.71,1649,-31.59,20241120,1109,1.71,20241125,1649,-31.59,20241120,1109,1.71,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N +20241126,101403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1120,3,2,0.27,885361032,787154,22.65,1120,1137,1113,1452,782,1117,1124.76,0.03,0,6999,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,448,-7.37,10.98,12,1.97,-152.00,102.00,1649,20241120,-32.08,1109,20241125,0.99,1649,-32.08,20241120,1109,0.99,20241125,1649,-32.08,20241120,1109,0.99,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N +20241126,091350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1129,12,2,1.07,365030891,324910,9.35,1120,1134,1113,1452,782,1117,1123.48,0.03,0,-4748,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,452,-7.43,11.07,12,0.81,-152.00,102.00,1649,20241120,-31.53,1109,20241125,1.80,1649,-31.53,20241120,1109,1.80,20241125,1649,-31.53,20241120,1109,1.80,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N 20241125,161313,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1117,-40,5,-3.46,3748923208,3321687,41.21,1138,1160,1109,1504,810,1157,1128.68,0.07,0,-14252,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,447,-7.35,10.95,12,8.30,-152.00,102.00,1649,20241120,-32.26,1109,20241125,0.72,1649,-32.26,20241120,1109,0.72,20241125,1649,-32.26,20241120,1109,0.72,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N 20241125,151340,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1110,-47,5,-4.06,3527913666,3123407,38.75,1138,1160,1109,1504,810,1157,1129.50,0.07,0,-19802,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,444,-7.30,10.88,12,7.81,-152.00,102.00,1649,20241120,-32.69,1109,20241125,0.09,1649,-32.69,20241120,1109,0.09,20241125,1649,-32.69,20241120,1109,0.09,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N 20241125,141336,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1122,-35,5,-3.03,3041137921,2686375,33.33,1138,1160,1111,1504,810,1157,1132.05,0.07,0,-14251,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,449,-7.38,11.00,12,6.71,-152.00,102.00,1649,20241120,-31.96,1111,20241125,0.99,1649,-31.96,20241120,1111,0.99,20241125,1649,-31.96,20241120,1111,0.99,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N diff --git a/390110/price/prices-20241101.csv b/390110/price/prices-20241101.csv index 9dbb2af5ccf8..7bc314ec7e42 100644 --- a/390110/price/prices-20241101.csv +++ b/390110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161329,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,9255,5,0.00,1851,1851,1851,2125,1574,1851,1851.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241126,151345,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,9255,5,0.00,1851,1851,1851,2125,1574,1851,1851.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241126,141347,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,9255,5,0.00,1851,1851,1851,2125,1574,1851,1851.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241126,131340,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,9255,5,0.00,1851,1851,1851,2125,1574,1851,1851.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241126,121348,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,9255,5,0.00,1851,1851,1851,2125,1574,1851,1851.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241126,111352,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,9255,5,0.00,1851,1851,1851,2125,1574,1851,1851.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241126,101404,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241126,091350,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3985,20231117,-53.55,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241125,161313,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,4000,20231116,-53.72,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241125,151341,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,4000,20231116,-53.72,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241125,141337,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,4000,20231116,-53.72,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20241101.csv b/391710/price/prices-20241101.csv index 2438273f95c7..e7fb38edc19b 100644 --- a/391710/price/prices-20241101.csv +++ b/391710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,47,2,2.88,121227007,73988,50.19,1643,1680,1613,2115,1141,1630,1638.44,0.29,0,26652,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,705,29.95,2.66,12,0.18,56.00,631.00,4275,20240328,-60.77,1570,20241115,6.82,4275,-60.77,20240328,1570,6.82,20241115,4275,-60.77,20240328,1570,6.82,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N +20241126,151345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1679,49,2,3.01,105940857,64766,43.94,1643,1680,1613,2115,1141,1630,1635.75,0.29,0,26129,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,706,29.98,2.66,12,0.15,56.00,631.00,4275,20240328,-60.73,1570,20241115,6.94,4275,-60.73,20240328,1570,6.94,20241115,4275,-60.73,20240328,1570,6.94,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N +20241126,141347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1639,9,2,0.55,85257597,52206,35.42,1643,1680,1613,2115,1141,1630,1633.10,0.29,0,16504,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,689,29.27,2.60,12,0.12,56.00,631.00,4275,20240328,-61.66,1570,20241115,4.39,4275,-61.66,20240328,1570,4.39,20241115,4275,-61.66,20240328,1570,4.39,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N +20241126,131341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1637,7,2,0.43,73551898,45050,30.56,1643,1680,1613,2115,1141,1630,1632.67,0.29,0,12702,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,689,29.23,2.59,12,0.11,56.00,631.00,4275,20240328,-61.71,1570,20241115,4.27,4275,-61.71,20240328,1570,4.27,20241115,4275,-61.71,20240328,1570,4.27,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N +20241126,121348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1638,8,2,0.49,63711756,39039,26.48,1643,1680,1613,2115,1141,1630,1632.00,0.29,0,8350,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,689,29.25,2.60,12,0.09,56.00,631.00,4275,20240328,-61.68,1570,20241115,4.33,4275,-61.68,20240328,1570,4.33,20241115,4275,-61.68,20240328,1570,4.33,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N +20241126,111353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1632,2,2,0.12,50763351,31099,21.10,1643,1680,1613,2115,1141,1630,1632.31,0.29,0,2522,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,687,29.14,2.59,12,0.07,56.00,631.00,4275,20240328,-61.82,1570,20241115,3.95,4275,-61.82,20240328,1570,3.95,20241115,4275,-61.82,20240328,1570,3.95,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N +20241126,101404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1640,10,2,0.61,40443455,24738,16.78,1643,1680,1630,2115,1141,1630,1634.87,0.29,0,516,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,690,29.29,2.60,12,0.06,56.00,631.00,4275,20240328,-61.64,1570,20241115,4.46,4275,-61.64,20240328,1570,4.46,20241115,4275,-61.64,20240328,1570,4.46,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N +20241126,091351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1639,9,2,0.55,3510724,2148,1.46,1643,1645,1630,2115,1141,1630,1634.42,0.29,0,-1168,1679,1654,1612,1587,1545,1667,1600,42,485,100,1170,1,1,42065086,689,29.27,2.60,12,0.01,56.00,631.00,4275,20240328,-61.66,1570,20241115,4.39,4275,-61.66,20240328,1570,4.39,20241115,4275,-61.66,20240328,1570,4.39,20241115,1.71,N,391710,100,42 억,,121336,N,N,0,N,00,N 20241125,161313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1630,9,2,0.56,237622460,146892,198.21,1604,1637,1570,2105,1135,1621,1617.65,0.10,0,77779,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,686,29.11,2.58,12,0.35,56.00,631.00,4275,20240328,-61.87,1570,20241125,3.82,4275,-61.87,20240328,1570,3.82,20241125,4275,-61.87,20240328,1570,3.82,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N 20241125,151341,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1626,5,2,0.31,236342822,146107,197.15,1604,1637,1570,2105,1135,1621,1617.59,0.10,0,77704,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,684,29.04,2.58,12,0.35,56.00,631.00,4275,20240328,-61.96,1570,20241125,3.57,4275,-61.96,20240328,1570,3.57,20241125,4275,-61.96,20240328,1570,3.57,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N 20241125,141337,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1627,6,2,0.37,225151117,139230,187.87,1604,1637,1570,2105,1135,1621,1617.10,0.10,0,75190,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,684,29.05,2.58,12,0.33,56.00,631.00,4275,20240328,-61.94,1570,20241125,3.63,4275,-61.94,20240328,1570,3.63,20241125,4275,-61.94,20240328,1570,3.63,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N diff --git a/393210/price/prices-20241101.csv b/393210/price/prices-20241101.csv index 7054bb19873d..8bb987a9cd98 100644 --- a/393210/price/prices-20241101.csv +++ b/393210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,80,2,1.53,1011477320,190733,133.32,5240,5370,5210,6810,3670,5240,5303.33,0.76,0,25831,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,831,23.54,2.57,12,1.22,226.00,2069.00,13060,20240516,-59.26,3930,20240201,35.37,13060,-59.26,20240516,3930,35.37,20240201,13060,-59.26,20240516,3930,35.37,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N +20241126,151345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,30,2,0.57,995969710,187817,131.28,5240,5370,5210,6810,3670,5240,5303.12,0.76,0,24800,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,823,23.32,2.55,12,1.20,226.00,2069.00,13060,20240516,-59.65,3930,20240201,34.10,13060,-59.65,20240516,3930,34.10,20240201,13060,-59.65,20240516,3930,34.10,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N +20241126,141348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,40,2,0.76,832767050,156827,109.62,5240,5370,5210,6810,3670,5240,5310.43,0.76,0,18275,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,824,23.36,2.55,12,1.00,226.00,2069.00,13060,20240516,-59.57,3930,20240201,34.35,13060,-59.57,20240516,3930,34.35,20240201,13060,-59.57,20240516,3930,34.35,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N +20241126,131341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,60,2,1.15,783282080,147462,103.08,5240,5370,5210,6810,3670,5240,5312.11,0.76,0,19090,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,828,23.45,2.56,12,0.94,226.00,2069.00,13060,20240516,-59.42,3930,20240201,34.86,13060,-59.42,20240516,3930,34.86,20240201,13060,-59.42,20240516,3930,34.86,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N +20241126,121348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,110,2,2.10,690104440,129869,90.78,5240,5370,5210,6810,3670,5240,5314.27,0.76,0,12915,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,835,23.67,2.59,12,0.83,226.00,2069.00,13060,20240516,-59.04,3930,20240201,36.13,13060,-59.04,20240516,3930,36.13,20240201,13060,-59.04,20240516,3930,36.13,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N +20241126,111353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,60,2,1.15,629607750,118471,82.81,5240,5370,5210,6810,3670,5240,5314.91,0.76,0,8966,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,828,23.45,2.56,12,0.76,226.00,2069.00,13060,20240516,-59.42,3930,20240201,34.86,13060,-59.42,20240516,3930,34.86,20240201,13060,-59.42,20240516,3930,34.86,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N +20241126,101404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,30,2,0.57,169628180,32037,22.39,5240,5360,5210,6810,3670,5240,5296.04,0.76,0,-6483,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,823,23.32,2.55,12,0.21,226.00,2069.00,13060,20240516,-59.65,3930,20240201,34.10,13060,-59.65,20240516,3930,34.10,20240201,13060,-59.65,20240516,3930,34.10,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N +20241126,091351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,40,2,0.76,46206180,8800,6.15,5240,5300,5210,6810,3670,5240,5251.67,0.76,0,-2294,5413,5326,5223,5136,5033,5370,5180,78,1570,500,3240,10,1,15614544,824,23.36,2.55,12,0.06,226.00,2069.00,13060,20240516,-59.57,3930,20240201,34.35,13060,-59.57,20240516,3930,34.35,20240201,13060,-59.57,20240516,3930,34.35,20240201,5.23,N,393210,500,78 억,,118310,N,N,0,N,00,N 20241125,161314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,130,2,2.54,739347760,140885,127.95,5120,5310,5120,6640,3580,5110,5247.91,0.43,0,51014,5383,5246,5123,4986,4863,5315,5055,78,1530,500,3160,10,1,15614544,818,23.19,2.53,12,0.90,226.00,2069.00,13060,20240516,-59.88,3930,20240201,33.33,13060,-59.88,20240516,3930,33.33,20240201,13060,-59.88,20240516,3930,33.33,20240201,5.27,N,393210,500,78 억,,67389,N,N,0,N,00,N 20241125,151341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,170,2,3.33,716291870,136491,123.96,5120,5310,5120,6640,3580,5110,5247.94,0.43,0,49148,5383,5246,5123,4986,4863,5315,5055,78,1530,500,3160,10,1,15614544,824,23.36,2.55,12,0.87,226.00,2069.00,13060,20240516,-59.57,3930,20240201,34.35,13060,-59.57,20240516,3930,34.35,20240201,13060,-59.57,20240516,3930,34.35,20240201,5.27,N,393210,500,78 억,,67389,N,N,0,N,00,N 20241125,141337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,170,2,3.33,527314590,100564,91.33,5120,5310,5120,6640,3580,5110,5243.61,0.43,0,44270,5383,5246,5123,4986,4863,5315,5055,78,1530,500,3160,10,1,15614544,824,23.36,2.55,12,0.64,226.00,2069.00,13060,20240516,-59.57,3930,20240201,34.35,13060,-59.57,20240516,3930,34.35,20240201,13060,-59.57,20240516,3930,34.35,20240201,5.27,N,393210,500,78 억,,67389,N,N,0,N,00,N diff --git a/393890/price/prices-20241101.csv b/393890/price/prices-20241101.csv index b4051cc5a0df..a40c33b087ad 100644 --- a/393890/price/prices-20241101.csv +++ b/393890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161330,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13490,290,2,2.20,2350243700,176144,54.06,13300,13490,13150,17160,9240,13200,13342.44,12.68,0,-37837,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4546,8.48,0.45,12,0.52,1591.00,29689.00,54200,20231218,-75.11,12000,20241115,12.42,49950,-72.99,20240108,12000,12.42,20241115,54200,-75.11,20231218,12000,12.42,20241115,2.00,N,393890,500,168 억,,4273268,N,N,712,N,00,N +20241126,151346,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13410,210,2,1.59,2109791650,158299,48.58,13300,13490,13150,17160,9240,13200,13327.90,12.68,0,-35711,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4519,8.43,0.45,12,0.47,1591.00,29689.00,54200,20231218,-75.26,12000,20241115,11.75,49950,-73.15,20240108,12000,11.75,20241115,54200,-75.26,20231218,12000,11.75,20241115,2.00,N,393890,500,168 억,,4273268,N,N,402,N,00,N +20241126,141348,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13260,60,2,0.45,1803151040,135355,41.54,13300,13490,13150,17160,9240,13200,13321.65,12.68,0,-26412,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4468,8.33,0.45,12,0.40,1591.00,29689.00,54200,20231218,-75.54,12000,20241115,10.50,49950,-73.45,20240108,12000,10.50,20241115,54200,-75.54,20231218,12000,10.50,20241115,2.00,N,393890,500,168 억,,4273268,N,N,402,N,00,N +20241126,131341,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13280,80,2,0.61,1588238030,119230,36.59,13300,13490,13150,17160,9240,13200,13320.80,12.68,0,-20550,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4475,8.35,0.45,12,0.35,1591.00,29689.00,54200,20231218,-75.50,12000,20241115,10.67,49950,-73.41,20240108,12000,10.67,20241115,54200,-75.50,20231218,12000,10.67,20241115,2.00,N,393890,500,168 억,,4273268,N,N,402,N,00,N +20241126,121349,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13380,180,2,1.36,1391446240,104444,32.05,13300,13490,13150,17160,9240,13200,13322.43,12.68,0,-12834,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4509,8.41,0.45,12,0.31,1591.00,29689.00,54200,20231218,-75.31,12000,20241115,11.50,49950,-73.21,20240108,12000,11.50,20241115,54200,-75.31,20231218,12000,11.50,20241115,2.00,N,393890,500,168 억,,4273268,N,N,402,N,00,N +20241126,111353,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13410,210,2,1.59,1115948670,83798,25.72,13300,13490,13150,17160,9240,13200,13317.14,12.68,0,-7471,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4519,8.43,0.45,12,0.25,1591.00,29689.00,54200,20231218,-75.26,12000,20241115,11.75,49950,-73.15,20240108,12000,11.75,20241115,54200,-75.26,20231218,12000,11.75,20241115,2.00,N,393890,500,168 억,,4273268,N,N,402,N,00,N +20241126,101405,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13320,120,2,0.91,731096510,55095,16.91,13300,13470,13150,17160,9240,13200,13269.76,12.68,0,-12244,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4488,8.37,0.45,12,0.16,1591.00,29689.00,54200,20231218,-75.42,12000,20241115,11.00,49950,-73.33,20240108,12000,11.00,20241115,54200,-75.42,20231218,12000,11.00,20241115,2.00,N,393890,500,168 억,,4273268,N,N,402,N,00,N +20241126,091351,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13150,-50,5,-0.38,321483530,24208,7.43,13300,13470,13150,17160,9240,13200,13280.09,12.68,0,-9448,13966,13582,12876,12492,11786,13775,12685,168,3960,500,9500,10,1,33696518,4431,8.27,0.44,12,0.07,1591.00,29689.00,54200,20231218,-75.74,12000,20241115,9.58,49950,-73.67,20240108,12000,9.58,20241115,54200,-75.74,20231218,12000,9.58,20241115,2.00,N,393890,500,168 억,,4273268,N,N,402,N,00,N 20241125,161314,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13200,1060,2,8.73,4226859690,325108,172.01,12170,13260,12170,15780,8500,12140,13000.52,12.41,0,102467,12993,12566,12353,11926,11713,12460,11820,168,3640,500,8740,10,1,33696518,4448,8.30,0.44,12,0.96,1591.00,29689.00,54200,20231218,-75.65,12000,20241115,10.00,49950,-73.57,20240108,12000,10.00,20241115,54200,-75.65,20231218,12000,10.00,20241115,2.02,N,393890,500,168 억,,4181308,N,N,402,N,00,N 20241125,151342,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13190,1050,2,8.65,3806976960,293294,155.18,12170,13260,12170,15780,8500,12140,12980.07,12.41,0,94430,12993,12566,12353,11926,11713,12460,11820,168,3640,500,8740,10,1,33696518,4445,8.29,0.44,12,0.87,1591.00,29689.00,54200,20231218,-75.66,12000,20241115,9.92,49950,-73.59,20240108,12000,9.92,20241115,54200,-75.66,20231218,12000,9.92,20241115,2.02,N,393890,500,168 억,,4181308,N,N,158,N,00,N 20241125,141338,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13130,990,2,8.15,3136149230,242440,128.27,12170,13200,12170,15780,8500,12140,12935.77,12.41,0,86406,12993,12566,12353,11926,11713,12460,11820,168,3640,500,8740,10,1,33696518,4424,8.25,0.44,12,0.72,1591.00,29689.00,54200,20231218,-75.77,12000,20241115,9.42,49950,-73.71,20240108,12000,9.42,20241115,54200,-75.77,20231218,12000,9.42,20241115,2.02,N,393890,500,168 억,,4181308,N,N,158,N,00,N diff --git a/394280/price/prices-20241101.csv b/394280/price/prices-20241101.csv index 6e67c6d2b46c..7a425ab41de6 100644 --- a/394280/price/prices-20241101.csv +++ b/394280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161330,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11120,440,2,4.12,1793143170,165538,130.07,10820,11120,10460,13880,7480,10680,10831.37,5.34,0,-9467,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2432,-15.95,11.60,12,0.76,-697.00,959.00,38800,20240307,-71.34,9580,20241115,16.08,38800,-71.34,20240307,9580,16.08,20241115,38800,-71.34,20240307,9580,16.08,20241115,0.80,N,394280,100,21 억,,1168102,N,N,1037,N,00,N +20241126,151346,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,11030,350,2,3.28,1669289480,154360,121.29,10820,11060,10460,13880,7480,10680,10814.26,5.34,0,-8891,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2413,-15.82,11.50,12,0.71,-697.00,959.00,38800,20240307,-71.57,9580,20241115,15.14,38800,-71.57,20240307,9580,15.14,20241115,38800,-71.57,20240307,9580,15.14,20241115,0.80,N,394280,100,21 억,,1168102,N,N,440,N,00,N +20241126,141348,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10840,160,2,1.50,1406188860,130348,102.42,10820,11050,10460,13880,7480,10680,10787.96,5.34,0,-12205,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2371,-15.55,11.30,12,0.60,-697.00,959.00,38800,20240307,-72.06,9580,20241115,13.15,38800,-72.06,20240307,9580,13.15,20241115,38800,-72.06,20240307,9580,13.15,20241115,0.80,N,394280,100,21 억,,1168102,N,N,440,N,00,N +20241126,131342,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10920,240,2,2.25,1257761250,116683,91.69,10820,11050,10460,13880,7480,10680,10779.30,5.34,0,-12549,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2389,-15.67,11.39,12,0.53,-697.00,959.00,38800,20240307,-71.86,9580,20241115,13.99,38800,-71.86,20240307,9580,13.99,20241115,38800,-71.86,20240307,9580,13.99,20241115,0.80,N,394280,100,21 억,,1168102,N,N,440,N,00,N +20241126,121349,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10700,20,2,0.19,732763720,68457,53.79,10820,10830,10460,13880,7480,10680,10704.00,5.34,0,-21021,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2340,-15.35,11.16,12,0.31,-697.00,959.00,38800,20240307,-72.42,9580,20241115,11.69,38800,-72.42,20240307,9580,11.69,20241115,38800,-72.42,20240307,9580,11.69,20241115,0.80,N,394280,100,21 억,,1168102,N,N,440,N,00,N +20241126,111354,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10690,10,2,0.09,640106890,59781,46.97,10820,10830,10460,13880,7480,10680,10707.53,5.34,0,-18271,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2338,-15.34,11.15,12,0.27,-697.00,959.00,38800,20240307,-72.45,9580,20241115,11.59,38800,-72.45,20240307,9580,11.59,20241115,38800,-72.45,20240307,9580,11.59,20241115,0.80,N,394280,100,21 억,,1168102,N,N,440,N,00,N +20241126,101405,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10710,30,2,0.28,548328840,51227,40.25,10820,10830,10460,13880,7480,10680,10703.90,5.34,0,-17654,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2343,-15.37,11.17,12,0.23,-697.00,959.00,38800,20240307,-72.40,9580,20241115,11.80,38800,-72.40,20240307,9580,11.80,20241115,38800,-72.40,20240307,9580,11.80,20241115,0.80,N,394280,100,21 억,,1168102,N,N,440,N,00,N +20241126,091352,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10550,-130,5,-1.22,165705740,15599,12.26,10820,10830,10460,13880,7480,10680,10622.84,5.34,0,-6936,11000,10840,10520,10360,10040,10920,10440,22,3200,100,7680,10,1,21873757,2308,-15.14,11.00,12,0.07,-697.00,959.00,38800,20240307,-72.81,9580,20241115,10.13,38800,-72.81,20240307,9580,10.13,20241115,38800,-72.81,20240307,9580,10.13,20241115,0.80,N,394280,100,21 억,,1168102,N,N,440,N,00,N 20241125,161314,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10680,520,2,5.12,1330923390,126114,111.96,10200,10680,10200,13200,7120,10160,10553.09,5.24,0,30490,10573,10366,10203,9996,9833,10470,10100,22,3040,100,7310,10,1,21873757,2336,-15.32,11.14,12,0.58,-697.00,959.00,38800,20240307,-72.47,9580,20241115,11.48,38800,-72.47,20240307,9580,11.48,20241115,38800,-72.47,20240307,9580,11.48,20241115,0.82,N,394280,100,21 억,,1147238,N,N,440,N,00,N 20241125,151342,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10640,480,2,4.72,1232806460,116918,103.80,10200,10680,10200,13200,7120,10160,10544.20,5.24,0,29585,10573,10366,10203,9996,9833,10470,10100,22,3040,100,7310,10,1,21873757,2327,-15.27,11.09,12,0.53,-697.00,959.00,38800,20240307,-72.58,9580,20241115,11.06,38800,-72.58,20240307,9580,11.06,20241115,38800,-72.58,20240307,9580,11.06,20241115,0.82,N,394280,100,21 억,,1147238,N,N,111,N,00,N 20241125,141338,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10580,420,2,4.13,1063910270,101013,89.68,10200,10680,10200,13200,7120,10160,10532.41,5.24,0,22055,10573,10366,10203,9996,9833,10470,10100,22,3040,100,7310,10,1,21873757,2314,-15.18,11.03,12,0.46,-697.00,959.00,38800,20240307,-72.73,9580,20241115,10.44,38800,-72.73,20240307,9580,10.44,20241115,38800,-72.73,20240307,9580,10.44,20241115,0.82,N,394280,100,21 억,,1147238,N,N,111,N,00,N diff --git a/394800/price/prices-20241101.csv b/394800/price/prices-20241101.csv index 72a50352f438..5d0dfb8dff8c 100644 --- a/394800/price/prices-20241101.csv +++ b/394800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,1320,1,30.00,250710720285,48484638,144.30,4385,5720,4310,5720,3080,4400,5170.95,0.73,0,-92411,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,10,1,31444038,1799,-31.26,13.52,12,154.19,-183.00,423.00,6300,20241114,-9.21,3025,20241119,89.09,6300,-9.21,20241114,3025,89.09,20241119,6300,-9.21,20241114,3025,89.09,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N +20241126,151346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,1320,1,30.00,250614252485,48467773,144.25,4385,5720,4310,5720,3080,4400,5170.76,0.73,0,-92717,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,10,1,31444038,1799,-31.26,13.52,12,154.14,-183.00,423.00,6300,20241114,-9.21,3025,20241119,89.09,6300,-9.21,20241114,3025,89.09,20241119,6300,-9.21,20241114,3025,89.09,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N +20241126,141349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,1320,1,30.00,240721880055,46730504,139.08,4385,5720,4310,5720,3080,4400,5151.30,0.73,0,-122854,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,10,1,31444038,1799,-31.26,13.52,12,148.61,-183.00,423.00,6300,20241114,-9.21,3025,20241119,89.09,6300,-9.21,20241114,3025,89.09,20241119,6300,-9.21,20241114,3025,89.09,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N +20241126,131342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,1320,1,30.00,240242252335,46646653,138.83,4385,5720,4310,5720,3080,4400,5150.28,0.73,0,-122854,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,10,1,31444038,1799,-31.26,13.52,12,148.35,-183.00,423.00,6300,20241114,-9.21,3025,20241119,89.09,6300,-9.21,20241114,3025,89.09,20241119,6300,-9.21,20241114,3025,89.09,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N +20241126,121349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,1270,2,28.86,219817412665,43043344,128.11,4385,5720,4310,5720,3080,4400,5106.91,0.73,0,-143350,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,10,1,31444038,1783,-30.98,13.40,12,136.89,-183.00,423.00,6300,20241114,-10.00,3025,20241119,87.44,6300,-10.00,20241114,3025,87.44,20241119,6300,-10.00,20241114,3025,87.44,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N +20241126,111354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5200,800,2,18.18,161787122535,32495904,96.72,4385,5440,4310,5720,3080,4400,4978.72,0.73,0,-10259,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,10,1,31444038,1635,-28.42,12.29,12,103.35,-183.00,423.00,6300,20241114,-17.46,3025,20241119,71.90,6300,-17.46,20241114,3025,71.90,20241119,6300,-17.46,20241114,3025,71.90,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N +20241126,101405,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5100,700,2,15.91,108467998895,22371975,66.58,4385,5210,4310,5720,3080,4400,4848.42,0.73,0,-29057,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,10,1,31444038,1604,-27.87,12.06,12,71.15,-183.00,423.00,6300,20241114,-19.05,3025,20241119,68.60,6300,-19.05,20241114,3025,68.60,20241119,6300,-19.05,20241114,3025,68.60,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N +20241126,091352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4520,120,2,2.73,10183728050,2296884,6.84,4385,4550,4310,5720,3080,4400,4433.74,0.73,0,-26887,4923,4661,4333,4071,3743,4792,4202,31,1320,100,3080,5,1,31444038,1421,-24.70,10.69,12,7.30,-183.00,423.00,6300,20241114,-28.25,3025,20241119,49.42,6300,-28.25,20241114,3025,49.42,20241119,6300,-28.25,20241114,3025,49.42,20241119,0.00,N,394800,100,31 억,,229626,N,N,0,N,00,N 20241125,161315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4400,455,2,11.53,145523392420,33200622,112.70,4025,4595,4005,5120,2765,3945,4382.79,0.30,0,137834,4755,4350,4065,3660,3375,4552,3862,31,1175,100,2760,5,1,31444038,1384,-24.04,10.40,12,105.59,-183.00,423.00,6300,20241114,-30.16,3025,20241119,45.45,6300,-30.16,20241114,3025,45.45,20241119,6300,-30.16,20241114,3025,45.45,20241119,0.00,N,394800,100,31 억,,92847,N,N,0,N,00,N 20241125,151342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4395,450,2,11.41,142325434085,32474109,110.23,4025,4595,4005,5120,2765,3945,4382.75,0.30,0,158606,4755,4350,4065,3660,3375,4552,3862,31,1175,100,2760,5,1,31444038,1382,-24.02,10.39,12,103.28,-183.00,423.00,6300,20241114,-30.24,3025,20241119,45.29,6300,-30.24,20241114,3025,45.29,20241119,6300,-30.24,20241114,3025,45.29,20241119,0.00,N,394800,100,31 억,,92847,N,N,0,N,00,N 20241125,141338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4270,325,2,8.24,131351278500,29947643,101.66,4025,4595,4005,5120,2765,3945,4386.05,0.30,0,209180,4755,4350,4065,3660,3375,4552,3862,31,1175,100,2760,5,1,31444038,1343,-23.33,10.09,12,95.24,-183.00,423.00,6300,20241114,-32.22,3025,20241119,41.16,6300,-32.22,20241114,3025,41.16,20241119,6300,-32.22,20241114,3025,41.16,20241119,0.00,N,394800,100,31 억,,92847,N,N,0,N,00,N diff --git a/395400/price/prices-20241101.csv b/395400/price/prices-20241101.csv index f28625e274b7..d3e2820937d0 100644 --- a/395400/price/prices-20241101.csv +++ b/395400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161331,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4790,-15,5,-0.31,1057272080,223699,63.07,4805,4805,4695,6240,3365,4805,4726.31,7.91,0,55389,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,13067,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-13.85,3710,20240201,29.11,5560,-13.85,20240910,3710,29.11,20240201,5560,-13.85,20240910,3710,29.11,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,19,N,00,N +20241126,151347,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4740,-65,5,-1.35,905887420,191969,54.12,4805,4805,4695,6240,3365,4805,4718.93,7.91,0,42175,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,12930,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-14.75,3710,20240201,27.76,5560,-14.75,20240910,3710,27.76,20240201,5560,-14.75,20240910,3710,27.76,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,158,N,00,N +20241126,141349,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4740,-65,5,-1.35,708598485,150195,42.35,4805,4805,4695,6240,3365,4805,4717.86,7.91,0,22498,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,12930,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-14.75,3710,20240201,27.76,5560,-14.75,20240910,3710,27.76,20240201,5560,-14.75,20240910,3710,27.76,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,158,N,00,N +20241126,131342,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4710,-95,5,-1.98,650729015,137954,38.89,4805,4805,4695,6240,3365,4805,4717.00,7.91,0,20585,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,12848,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-15.29,3710,20240201,26.95,5560,-15.29,20240910,3710,26.95,20240201,5560,-15.29,20240910,3710,26.95,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,158,N,00,N +20241126,121349,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4710,-95,5,-1.98,586503645,124304,35.05,4805,4805,4695,6240,3365,4805,4718.30,7.91,0,17962,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,12848,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-15.29,3710,20240201,26.95,5560,-15.29,20240910,3710,26.95,20240201,5560,-15.29,20240910,3710,26.95,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,158,N,00,N +20241126,111354,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,-80,5,-1.66,317348290,67118,18.92,4805,4805,4700,6240,3365,4805,4728.21,7.91,0,5307,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,12889,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-15.02,3710,20240201,27.36,5560,-15.02,20240910,3710,27.36,20240201,5560,-15.02,20240910,3710,27.36,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,158,N,00,N +20241126,101405,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,-80,5,-1.66,241514580,51041,14.39,4805,4805,4700,6240,3365,4805,4731.78,7.91,0,-274,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,12889,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-15.02,3710,20240201,27.36,5560,-15.02,20240910,3710,27.36,20240201,5560,-15.02,20240910,3710,27.36,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,158,N,00,N +20241126,091352,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4740,-65,5,-1.35,30584830,6420,1.81,4805,4805,4740,6240,3365,4805,4763.99,7.91,0,-1097,4851,4827,4781,4757,4711,4840,4770,1364,1435,500,3650,5,1,272788860,12930,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-14.75,3710,20240201,27.76,5560,-14.75,20240910,3710,27.76,20240201,5560,-14.75,20240910,3710,27.76,20240201,0.00,N,395400,500,1363 억,,21579545,N,N,158,N,00,N 20241125,161315,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4805,20,2,0.42,1462223430,305596,119.41,4785,4805,4735,6220,3350,4785,4784.82,7.85,0,156927,4821,4802,4771,4752,4721,4812,4762,1364,1435,500,3630,5,1,272788860,13108,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-13.58,3710,20240201,29.51,5560,-13.58,20240910,3710,29.51,20240201,5560,-13.58,20240910,3710,29.51,20240201,0.00,N,395400,500,1363 억,,21424836,N,N,158,N,00,N 20241125,151342,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4760,-25,5,-0.52,1347965575,281732,110.09,4785,4805,4735,6220,3350,4785,4784.57,7.85,0,138826,4821,4802,4771,4752,4721,4812,4762,1364,1435,500,3630,5,1,272788860,12985,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-14.39,3710,20240201,28.30,5560,-14.39,20240910,3710,28.30,20240201,5560,-14.39,20240910,3710,28.30,20240201,0.00,N,395400,500,1363 억,,21424836,N,N,228,N,00,N 20241125,141338,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,15,2,0.31,928098665,193859,75.75,4785,4805,4755,6220,3350,4785,4787.49,7.85,0,96718,4821,4802,4771,4752,4721,4812,4762,1364,1435,500,3630,5,1,272788860,13094,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-13.67,3710,20240201,29.38,5560,-13.67,20240910,3710,29.38,20240201,5560,-13.67,20240910,3710,29.38,20240201,0.00,N,395400,500,1363 억,,21424836,N,N,228,N,00,N diff --git a/396270/price/prices-20241101.csv b/396270/price/prices-20241101.csv index 1ac67c787b62..15665bf4df9e 100644 --- a/396270/price/prices-20241101.csv +++ b/396270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14630,810,2,5.86,6544965830,461850,135.49,13950,14710,13610,17960,9680,13820,14169.53,0.42,0,13189,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2646,-9.73,9.00,12,2.55,-1504.00,1625.00,20600,20231128,-28.98,7000,20240909,109.00,18950,-22.80,20240102,7000,109.00,20240909,20600,-28.98,20231128,7000,109.00,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N +20241126,151347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14540,720,2,5.21,6280879370,443733,130.17,13950,14710,13610,17960,9680,13820,14154.64,0.42,0,15662,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2630,-9.67,8.95,12,2.45,-1504.00,1625.00,20600,20231128,-29.42,7000,20240909,107.71,18950,-23.27,20240102,7000,107.71,20240909,20600,-29.42,20231128,7000,107.71,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N +20241126,141349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14580,760,2,5.50,5177736650,368026,107.96,13950,14600,13610,17960,9680,13820,14068.94,0.42,0,5026,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2637,-9.69,8.97,12,2.03,-1504.00,1625.00,20600,20231128,-29.22,7000,20240909,108.29,18950,-23.06,20240102,7000,108.29,20240909,20600,-29.22,20231128,7000,108.29,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N +20241126,131342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14170,350,2,2.53,3873646980,277292,81.34,13950,14360,13610,17960,9680,13820,13969.56,0.42,0,-13250,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2563,-9.42,8.72,12,1.53,-1504.00,1625.00,20600,20231128,-31.21,7000,20240909,102.43,18950,-25.22,20240102,7000,102.43,20240909,20600,-31.21,20231128,7000,102.43,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N +20241126,121350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14080,260,2,1.88,2912136650,209766,61.54,13950,14140,13610,17960,9680,13820,13882.79,0.42,0,-17151,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2547,-9.36,8.66,12,1.16,-1504.00,1625.00,20600,20231128,-31.65,7000,20240909,101.14,18950,-25.70,20240102,7000,101.14,20240909,20600,-31.65,20231128,7000,101.14,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N +20241126,111354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13780,-40,5,-0.29,2126823250,153568,45.05,13950,14100,13610,17960,9680,13820,13849.39,0.42,0,-14467,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2493,-9.16,8.48,12,0.85,-1504.00,1625.00,20600,20231128,-33.11,7000,20240909,96.86,18950,-27.28,20240102,7000,96.86,20240909,20600,-33.11,20231128,7000,96.86,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N +20241126,101406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13740,-80,5,-0.58,1905216120,137484,40.33,13950,14100,13610,17960,9680,13820,13857.73,0.42,0,-13648,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2485,-9.14,8.46,12,0.76,-1504.00,1625.00,20600,20231128,-33.30,7000,20240909,96.29,18950,-27.49,20240102,7000,96.29,20240909,20600,-33.30,20231128,7000,96.29,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N +20241126,091353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13910,90,2,0.65,568093780,41037,12.04,13950,13990,13610,17960,9680,13820,13843.45,0.42,0,-11278,14520,14170,13510,13160,12500,14345,13335,90,4140,500,9670,10,1,18088940,2516,-9.25,8.56,12,0.23,-1504.00,1625.00,20600,20231128,-32.48,7000,20240909,98.71,18950,-26.60,20240102,7000,98.71,20240909,20600,-32.48,20231128,7000,98.71,20240909,0.72,N,396270,500,90 억,,76226,N,N,2,N,00,N 20241125,161315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13820,1020,2,7.97,4539322920,336507,92.89,12850,13860,12850,16640,8960,12800,13489.17,0.10,0,40207,13766,13282,13016,12532,12266,13175,12425,90,3840,500,8960,10,1,18088940,2500,-9.19,8.50,12,1.86,-1504.00,1625.00,20600,20231128,-32.91,7000,20240909,97.43,18950,-27.07,20240102,7000,97.43,20240909,20600,-32.91,20231128,7000,97.43,20240909,0.76,N,396270,500,90 억,,17355,N,N,2,N,00,N 20241125,151343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13830,1030,2,8.05,4393402790,325935,89.97,12850,13860,12850,16640,8960,12800,13479.45,0.10,0,39438,13766,13282,13016,12532,12266,13175,12425,90,3840,500,8960,10,1,18088940,2502,-9.20,8.51,12,1.80,-1504.00,1625.00,20600,20231128,-32.86,7000,20240909,97.57,18950,-27.02,20240102,7000,97.57,20240909,20600,-32.86,20231128,7000,97.57,20240909,0.76,N,396270,500,90 억,,17355,N,N,5,N,00,N 20241125,141339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13600,800,2,6.25,3722324720,277082,76.48,12850,13740,12850,16640,8960,12800,13434.09,0.10,0,24181,13766,13282,13016,12532,12266,13175,12425,90,3840,500,8960,10,1,18088940,2460,-9.04,8.37,12,1.53,-1504.00,1625.00,20600,20231128,-33.98,7000,20240909,94.29,18950,-28.23,20240102,7000,94.29,20240909,20600,-33.98,20231128,7000,94.29,20240909,0.76,N,396270,500,90 억,,17355,N,N,5,N,00,N diff --git a/396300/price/prices-20241101.csv b/396300/price/prices-20241101.csv index de99d11a3121..b51ecf2d8e88 100644 --- a/396300/price/prices-20241101.csv +++ b/396300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,15,2,0.59,144806565,56736,82.84,2555,2575,2535,3315,1785,2550,2552.29,0.37,0,4893,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,679,10.69,0.97,12,0.21,240.00,2653.00,4360,20240216,-41.17,2310,20240805,11.04,4360,-41.17,20240216,2310,11.04,20240805,4360,-41.17,20240216,2310,11.04,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N +20241126,151347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,15,2,0.59,142976345,56021,81.80,2555,2575,2535,3315,1785,2550,2552.19,0.37,0,4772,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,679,10.69,0.97,12,0.21,240.00,2653.00,4360,20240216,-41.17,2310,20240805,11.04,4360,-41.17,20240216,2310,11.04,20240805,4360,-41.17,20240216,2310,11.04,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N +20241126,141350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,0,3,0.00,121947250,47799,69.79,2555,2575,2535,3315,1785,2550,2551.25,0.37,0,-2048,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,675,10.62,0.96,12,0.18,240.00,2653.00,4360,20240216,-41.51,2310,20240805,10.39,4360,-41.51,20240216,2310,10.39,20240805,4360,-41.51,20240216,2310,10.39,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N +20241126,131343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,0,3,0.00,74963530,29337,42.83,2555,2575,2540,3315,1785,2550,2555.26,0.37,0,-8642,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,675,10.62,0.96,12,0.11,240.00,2653.00,4360,20240216,-41.51,2310,20240805,10.39,4360,-41.51,20240216,2310,10.39,20240805,4360,-41.51,20240216,2310,10.39,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N +20241126,121350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,10,2,0.39,63126470,24704,36.07,2555,2575,2540,3315,1785,2550,2555.31,0.37,0,-8553,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,678,10.67,0.96,12,0.09,240.00,2653.00,4360,20240216,-41.28,2310,20240805,10.82,4360,-41.28,20240216,2310,10.82,20240805,4360,-41.28,20240216,2310,10.82,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N +20241126,111355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,10,2,0.39,55809810,21844,31.89,2555,2575,2540,3315,1785,2550,2554.93,0.37,0,-8551,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,678,10.67,0.96,12,0.08,240.00,2653.00,4360,20240216,-41.28,2310,20240805,10.82,4360,-41.28,20240216,2310,10.82,20240805,4360,-41.28,20240216,2310,10.82,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N +20241126,101406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,5,2,0.20,50117195,19621,28.65,2555,2575,2540,3315,1785,2550,2554.26,0.37,0,-9006,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,677,10.65,0.96,12,0.07,240.00,2653.00,4360,20240216,-41.40,2310,20240805,10.61,4360,-41.40,20240216,2310,10.61,20240805,4360,-41.40,20240216,2310,10.61,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N +20241126,091353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,10,2,0.39,22917820,8983,13.12,2555,2575,2540,3315,1785,2550,2551.24,0.37,0,-5015,2596,2572,2536,2512,2476,2585,2525,26,765,100,1780,5,1,26489500,678,10.67,0.96,12,0.03,240.00,2653.00,4360,20240216,-41.28,2310,20240805,10.82,4360,-41.28,20240216,2310,10.82,20240805,4360,-41.28,20240216,2310,10.82,20240805,4.33,N,396300,100,26 억,,98193,N,N,0,N,00,N 20241125,161315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,40,2,1.59,173362945,68218,74.93,2500,2560,2500,3260,1760,2510,2541.31,0.29,0,22438,2580,2545,2510,2475,2440,2562,2492,26,750,100,1750,5,1,26489500,675,10.62,0.96,12,0.26,240.00,2653.00,4360,20240216,-41.51,2310,20240805,10.39,4360,-41.51,20240216,2310,10.39,20240805,4360,-41.51,20240216,2310,10.39,20240805,4.39,N,396300,100,26 억,,76043,N,N,0,N,00,N 20241125,151343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,40,2,1.59,162718695,64037,70.33,2500,2560,2500,3260,1760,2510,2541.01,0.29,0,22342,2580,2545,2510,2475,2440,2562,2492,26,750,100,1750,5,1,26489500,675,10.62,0.96,12,0.24,240.00,2653.00,4360,20240216,-41.51,2310,20240805,10.39,4360,-41.51,20240216,2310,10.39,20240805,4360,-41.51,20240216,2310,10.39,20240805,4.39,N,396300,100,26 억,,76043,N,N,0,N,00,N 20241125,141339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,40,2,1.59,141353645,55616,61.08,2500,2560,2500,3260,1760,2510,2541.60,0.29,0,21409,2580,2545,2510,2475,2440,2562,2492,26,750,100,1750,5,1,26489500,675,10.62,0.96,12,0.21,240.00,2653.00,4360,20240216,-41.51,2310,20240805,10.39,4360,-41.51,20240216,2310,10.39,20240805,4360,-41.51,20240216,2310,10.39,20240805,4.39,N,396300,100,26 억,,76043,N,N,0,N,00,N diff --git a/396470/price/prices-20241101.csv b/396470/price/prices-20241101.csv index 2fb989b7db7d..10c11b33f6d8 100644 --- a/396470/price/prices-20241101.csv +++ b/396470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,-60,5,-0.83,523579810,72840,52.85,7190,7280,7130,9390,5070,7230,7187.94,0.93,0,3734,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1156,41.69,1.90,12,0.45,172.00,3765.00,18290,20240626,-60.80,6750,20241115,6.22,18290,-60.80,20240626,6750,6.22,20241115,18290,-60.80,20240626,6750,6.22,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N +20241126,151348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,-20,5,-0.28,413074700,57445,41.68,7190,7280,7130,9390,5070,7230,7190.47,0.93,0,-2708,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1162,41.92,1.92,12,0.36,172.00,3765.00,18290,20240626,-60.58,6750,20241115,6.81,18290,-60.58,20240626,6750,6.81,20241115,18290,-60.58,20240626,6750,6.81,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N +20241126,141350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-50,5,-0.69,338481330,47070,34.15,7190,7280,7130,9390,5070,7230,7190.63,0.93,0,-6278,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1157,41.74,1.91,12,0.29,172.00,3765.00,18290,20240626,-60.74,6750,20241115,6.37,18290,-60.74,20240626,6750,6.37,20241115,18290,-60.74,20240626,6750,6.37,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N +20241126,131343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,-60,5,-0.83,280745290,39019,28.31,7190,7280,7130,9390,5070,7230,7194.67,0.93,0,-7335,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1156,41.69,1.90,12,0.24,172.00,3765.00,18290,20240626,-60.80,6750,20241115,6.22,18290,-60.80,20240626,6750,6.22,20241115,18290,-60.80,20240626,6750,6.22,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N +20241126,121350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-40,5,-0.55,260323860,36172,26.24,7190,7280,7130,9390,5070,7230,7196.40,0.93,0,-6626,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1159,41.80,1.91,12,0.22,172.00,3765.00,18290,20240626,-60.69,6750,20241115,6.52,18290,-60.69,20240626,6750,6.52,20241115,18290,-60.69,20240626,6750,6.52,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N +20241126,111355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,-30,5,-0.41,235103680,32661,23.70,7190,7280,7130,9390,5070,7230,7197.84,0.93,0,-4270,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1161,41.86,1.91,12,0.20,172.00,3765.00,18290,20240626,-60.63,6750,20241115,6.67,18290,-60.63,20240626,6750,6.67,20241115,18290,-60.63,20240626,6750,6.67,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N +20241126,101406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-40,5,-0.55,207254320,28805,20.90,7190,7280,7130,9390,5070,7230,7194.51,0.93,0,-3566,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1159,41.80,1.91,12,0.18,172.00,3765.00,18290,20240626,-60.69,6750,20241115,6.52,18290,-60.69,20240626,6750,6.52,20241115,18290,-60.69,20240626,6750,6.52,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N +20241126,091353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,-20,5,-0.28,93719270,13064,9.48,7190,7230,7130,9390,5070,7230,7171.78,0.93,0,863,7676,7452,7276,7052,6876,7565,7165,16,2160,100,4480,10,1,16120000,1162,41.92,1.92,12,0.08,172.00,3765.00,18290,20240626,-60.58,6750,20241115,6.81,18290,-60.58,20240626,6750,6.81,20241115,18290,-60.58,20240626,6750,6.81,20241115,3.99,N,396470,100,16 억,,150572,N,N,0,N,00,N 20241125,161316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,310,2,4.48,991964540,137044,144.66,7100,7500,7100,8990,4850,6920,7238.33,0.65,0,45618,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1165,42.03,1.92,12,0.85,172.00,3765.00,18290,20240626,-60.47,6750,20241115,7.11,18290,-60.47,20240626,6750,7.11,20241115,18290,-60.47,20240626,6750,7.11,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N 20241125,151343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,280,2,4.05,923940260,127634,134.73,7100,7500,7100,8990,4850,6920,7238.98,0.65,0,43268,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1161,41.86,1.91,12,0.79,172.00,3765.00,18290,20240626,-60.63,6750,20241115,6.67,18290,-60.63,20240626,6750,6.67,20241115,18290,-60.63,20240626,6750,6.67,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N 20241125,141339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,320,2,4.62,846106770,116851,123.35,7100,7500,7100,8990,4850,6920,7240.90,0.65,0,35317,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1167,42.09,1.92,12,0.72,172.00,3765.00,18290,20240626,-60.42,6750,20241115,7.26,18290,-60.42,20240626,6750,7.26,20241115,18290,-60.42,20240626,6750,7.26,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N diff --git a/396690/price/prices-20241101.csv b/396690/price/prices-20241101.csv index 8e2f383749f1..de67c3a8adc5 100644 --- a/396690/price/prices-20241101.csv +++ b/396690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161332,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-25,5,-0.92,87165020,32574,94.80,2705,2705,2655,3515,1895,2705,2675.91,0.82,0,-10119,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1061,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-22.32,2365,20231117,13.32,3450,-22.32,20240312,2475,8.28,20241112,3450,-22.32,20240312,2385,12.37,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N +20241126,151348,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,-40,5,-1.48,73735800,27552,80.19,2705,2705,2655,3515,1895,2705,2676.24,0.82,0,-8699,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1055,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-22.75,2365,20231117,12.68,3450,-22.75,20240312,2475,7.68,20241112,3450,-22.75,20240312,2385,11.74,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N +20241126,141350,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,-40,5,-1.48,69045415,25792,75.06,2705,2705,2655,3515,1895,2705,2677.01,0.82,0,-8699,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1055,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-22.75,2365,20231117,12.68,3450,-22.75,20240312,2475,7.68,20241112,3450,-22.75,20240312,2385,11.74,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N +20241126,131344,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,-40,5,-1.48,62670135,23394,68.08,2705,2705,2655,3515,1895,2705,2678.90,0.82,0,-8136,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1055,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-22.75,2365,20231117,12.68,3450,-22.75,20240312,2475,7.68,20241112,3450,-22.75,20240312,2385,11.74,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N +20241126,121351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-45,5,-1.66,59013425,22020,64.09,2705,2705,2655,3515,1895,2705,2679.99,0.82,0,-8136,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1054,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-22.90,2365,20231117,12.47,3450,-22.90,20240312,2475,7.47,20241112,3450,-22.90,20240312,2385,11.53,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N +20241126,111355,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-25,5,-0.92,33145810,12349,35.94,2705,2705,2670,3515,1895,2705,2684.09,0.82,0,-3499,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1061,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-22.32,2365,20231117,13.32,3450,-22.32,20240312,2475,8.28,20241112,3450,-22.32,20240312,2385,12.37,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N +20241126,101407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,-20,5,-0.74,15022215,5589,16.27,2705,2705,2670,3515,1895,2705,2687.82,0.82,0,-2087,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1063,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-22.17,2365,20231117,13.53,3450,-22.17,20240312,2475,8.48,20241112,3450,-22.17,20240312,2385,12.58,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N +20241126,091353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,-5,5,-0.18,2076025,768,2.24,2705,2705,2700,3515,1895,2705,2703.16,0.82,0,-369,2748,2726,2698,2676,2648,2737,2687,396,810,1000,2000,5,1,39605940,1069,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-21.74,2365,20231117,14.16,3450,-21.74,20240312,2475,9.09,20241112,3450,-21.74,20240312,2385,13.21,20231204,0.00,N,396690,1000,396 억,,323011,N,N,0,N,00,N 20241125,161316,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2705,15,2,0.56,92800530,34360,115.17,2700,2720,2670,3495,1885,2690,2700.83,0.81,0,3296,2716,2702,2686,2672,2656,2695,2665,396,805,1000,1990,5,1,39605940,1071,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-21.59,2360,20231116,14.62,3450,-21.59,20240312,2475,9.29,20241112,3450,-21.59,20240312,2385,13.42,20231204,0.00,N,396690,1000,396 억,,319974,N,N,4,N,00,N 20241125,151344,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,10,2,0.37,85163960,31527,105.67,2700,2720,2670,3495,1885,2690,2701.30,0.81,0,3863,2716,2702,2686,2672,2656,2695,2665,396,805,1000,1990,5,1,39605940,1069,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-21.74,2360,20231116,14.41,3450,-21.74,20240312,2475,9.09,20241112,3450,-21.74,20240312,2385,13.21,20231204,0.00,N,396690,1000,396 억,,319974,N,N,4,N,00,N 20241125,141340,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,10,2,0.37,54626300,20226,67.80,2700,2720,2670,3495,1885,2690,2700.80,0.81,0,3377,2716,2702,2686,2672,2656,2695,2665,396,805,1000,1990,5,1,39605940,1069,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-21.74,2360,20231116,14.41,3450,-21.74,20240312,2475,9.09,20241112,3450,-21.74,20240312,2385,13.21,20231204,0.00,N,396690,1000,396 억,,319974,N,N,4,N,00,N diff --git a/397030/price/prices-20241101.csv b/397030/price/prices-20241101.csv index a3aab80e3769..2fad399bd2c8 100644 --- a/397030/price/prices-20241101.csv +++ b/397030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161332,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15640,-550,5,-3.40,4927950370,313728,73.65,16300,16470,15300,21000,11340,16190,15707.73,12.88,0,2041,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3509,-23.63,5.84,12,1.40,-662.00,2677.00,25900,20241015,-39.61,10750,20231120,45.49,25900,-39.61,20241015,11510,35.88,20240205,25900,-39.61,20241015,10850,44.15,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,178,N,00,N +20241126,151348,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15530,-660,5,-4.08,4834221170,307723,72.24,16300,16470,15300,21000,11340,16190,15709.64,12.88,0,1969,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3484,-23.46,5.80,12,1.37,-662.00,2677.00,25900,20241015,-40.04,10750,20231120,44.47,25900,-40.04,20241015,11510,34.93,20240205,25900,-40.04,20241015,10850,43.13,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,98,N,00,N +20241126,141350,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15500,-690,5,-4.26,4143891900,263402,61.84,16300,16470,15300,21000,11340,16190,15732.18,12.88,0,-2783,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3478,-23.41,5.79,12,1.17,-662.00,2677.00,25900,20241015,-40.15,10750,20231120,44.19,25900,-40.15,20241015,11510,34.67,20240205,25900,-40.15,20241015,10850,42.86,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,98,N,00,N +20241126,131344,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15450,-740,5,-4.57,3436833050,217510,51.07,16300,16470,15420,21000,11340,16190,15800.79,12.88,0,-9239,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3466,-23.34,5.77,12,0.97,-662.00,2677.00,25900,20241015,-40.35,10750,20231120,43.72,25900,-40.35,20241015,11510,34.23,20240205,25900,-40.35,20241015,10850,42.40,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,98,N,00,N +20241126,121351,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15570,-620,5,-3.83,3013865960,190218,44.66,16300,16470,15420,21000,11340,16190,15844.26,12.88,0,-721,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3493,-23.52,5.82,12,0.85,-662.00,2677.00,25900,20241015,-39.88,10750,20231120,44.84,25900,-39.88,20241015,11510,35.27,20240205,25900,-39.88,20241015,10850,43.50,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,98,N,00,N +20241126,111356,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15550,-640,5,-3.95,2347407560,147267,34.57,16300,16470,15530,21000,11340,16190,15939.79,12.88,0,-6855,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3489,-23.49,5.81,12,0.66,-662.00,2677.00,25900,20241015,-39.96,10750,20231120,44.65,25900,-39.96,20241015,11510,35.10,20240205,25900,-39.96,20241015,10850,43.32,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,98,N,00,N +20241126,101407,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15870,-320,5,-1.98,1557142860,96921,22.75,16300,16470,15820,21000,11340,16190,16066.09,12.88,0,-15389,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3561,-23.97,5.93,12,0.43,-662.00,2677.00,25900,20241015,-38.73,10750,20231120,47.63,25900,-38.73,20241015,11510,37.88,20240205,25900,-38.73,20241015,10850,46.27,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,98,N,00,N +20241126,091354,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16320,130,2,0.80,396651510,24452,5.74,16300,16470,16060,21000,11340,16190,16221.65,12.88,0,-9773,16976,16582,15986,15592,14996,16780,15790,224,4810,1000,11650,10,1,22435596,3661,-24.65,6.10,12,0.11,-662.00,2677.00,25900,20241015,-36.99,10750,20231120,51.81,25900,-36.99,20241015,11510,41.79,20240205,25900,-36.99,20241015,10850,50.41,20231128,4.70,N,397030,1000,224 억,,2890032,N,N,98,N,00,N 20241125,161316,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16190,840,2,5.47,6743632600,423545,55.27,15600,16380,15390,19950,10750,15350,15927.01,12.75,0,20064,16863,16106,15643,14886,14423,15875,14655,224,4600,1000,11050,10,1,22435596,3632,-24.46,6.05,12,1.89,-662.00,2677.00,25900,20241015,-37.49,10750,20231120,50.60,25900,-37.49,20241015,11510,40.66,20240205,25900,-37.49,20241015,10850,49.22,20231128,4.67,N,397030,1000,224 억,,2860311,N,N,98,N,00,N 20241125,151344,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16200,850,2,5.54,6509236600,409074,53.38,15600,16380,15390,19950,10750,15350,15918.58,12.75,0,21382,16863,16106,15643,14886,14423,15875,14655,224,4600,1000,11050,10,1,22435596,3635,-24.47,6.05,12,1.82,-662.00,2677.00,25900,20241015,-37.45,10750,20231120,50.70,25900,-37.45,20241015,11510,40.75,20240205,25900,-37.45,20241015,10850,49.31,20231128,4.67,N,397030,1000,224 억,,2860311,N,N,552,N,00,N 20241125,141340,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16130,780,2,5.08,5939063500,373767,48.77,15600,16380,15390,19950,10750,15350,15896.54,12.75,0,19329,16863,16106,15643,14886,14423,15875,14655,224,4600,1000,11050,10,1,22435596,3619,-24.37,6.03,12,1.67,-662.00,2677.00,25900,20241015,-37.72,10750,20231120,50.05,25900,-37.72,20241015,11510,40.14,20240205,25900,-37.72,20241015,10850,48.66,20231128,4.67,N,397030,1000,224 억,,2860311,N,N,552,N,00,N diff --git a/399720/price/prices-20241101.csv b/399720/price/prices-20241101.csv index b26d9ed651e2..114dfe978ac2 100644 --- a/399720/price/prices-20241101.csv +++ b/399720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161333,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33750,350,2,1.05,2030040250,60398,22.02,33550,33900,33200,43400,23400,33400,33610.90,3.17,0,-3446,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3877,61.14,6.25,12,0.53,552.00,5398.00,127900,20240328,-73.61,31850,20241122,5.97,127900,-73.61,20240328,31850,5.97,20241122,127900,-73.61,20240328,31850,5.97,20241122,3.53,N,399720,500,57 억,,363674,N,N,296,N,00,N +20241126,151349,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33700,300,2,0.90,1904752950,56685,20.66,33550,33900,33200,43400,23400,33400,33602.42,3.17,0,-4534,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3872,61.05,6.24,12,0.49,552.00,5398.00,127900,20240328,-73.65,31850,20241122,5.81,127900,-73.65,20240328,31850,5.81,20241122,127900,-73.65,20240328,31850,5.81,20241122,3.53,N,399720,500,57 억,,363674,N,N,139,N,00,N +20241126,141351,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33600,200,2,0.60,1647947900,49056,17.88,33550,33900,33200,43400,23400,33400,33593.20,3.17,0,-6511,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3860,60.87,6.22,12,0.43,552.00,5398.00,127900,20240328,-73.73,31850,20241122,5.49,127900,-73.73,20240328,31850,5.49,20241122,127900,-73.73,20240328,31850,5.49,20241122,3.53,N,399720,500,57 억,,363674,N,N,139,N,00,N +20241126,131344,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33550,150,2,0.45,1406409500,41865,15.26,33550,33900,33200,43400,23400,33400,33593.92,3.17,0,-6817,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3854,60.78,6.22,12,0.36,552.00,5398.00,127900,20240328,-73.77,31850,20241122,5.34,127900,-73.77,20240328,31850,5.34,20241122,127900,-73.77,20240328,31850,5.34,20241122,3.53,N,399720,500,57 억,,363674,N,N,139,N,00,N +20241126,121351,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33500,100,2,0.30,1208987200,35997,13.12,33550,33900,33200,43400,23400,33400,33585.78,3.17,0,-7192,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3849,60.69,6.21,12,0.31,552.00,5398.00,127900,20240328,-73.81,31850,20241122,5.18,127900,-73.81,20240328,31850,5.18,20241122,127900,-73.81,20240328,31850,5.18,20241122,3.53,N,399720,500,57 억,,363674,N,N,139,N,00,N +20241126,111356,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33600,200,2,0.60,1049061000,31217,11.38,33550,33900,33200,43400,23400,33400,33605.44,3.17,0,-6055,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3860,60.87,6.22,12,0.27,552.00,5398.00,127900,20240328,-73.73,31850,20241122,5.49,127900,-73.73,20240328,31850,5.49,20241122,127900,-73.73,20240328,31850,5.49,20241122,3.53,N,399720,500,57 억,,363674,N,N,139,N,00,N +20241126,101407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33450,50,2,0.15,922964150,27458,10.01,33550,33900,33200,43400,23400,33400,33613.67,3.17,0,-6319,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3843,60.60,6.20,12,0.24,552.00,5398.00,127900,20240328,-73.85,31850,20241122,5.02,127900,-73.85,20240328,31850,5.02,20241122,127900,-73.85,20240328,31850,5.02,20241122,3.53,N,399720,500,57 억,,363674,N,N,139,N,00,N +20241126,091354,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33750,350,2,1.05,460642200,13721,5.00,33550,33900,33200,43400,23400,33400,33572.06,3.17,0,-3579,35566,34482,33466,32382,31366,35025,32925,57,10000,500,24040,50,1,11488320,3877,61.14,6.25,12,0.12,552.00,5398.00,127900,20240328,-73.61,31850,20241122,5.97,127900,-73.61,20240328,31850,5.97,20241122,127900,-73.61,20240328,31850,5.97,20241122,3.53,N,399720,500,57 억,,363674,N,N,139,N,00,N 20241125,161317,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33400,1450,2,4.54,9158557950,272917,215.11,32450,34550,32450,41500,22400,31950,33558.08,2.87,0,35805,35283,33616,32733,31066,30183,33175,30625,57,9550,500,23000,50,1,11488320,3837,60.51,6.19,12,2.38,552.00,5398.00,127900,20240328,-73.89,31850,20241122,4.87,127900,-73.89,20240328,31850,4.87,20241122,127900,-73.89,20240328,31850,4.87,20241122,3.52,N,399720,500,57 억,,329447,N,N,139,N,00,N 20241125,151344,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33550,1600,2,5.01,7409777300,220568,173.85,32450,34550,32450,41500,22400,31950,33594.07,2.87,0,38818,35283,33616,32733,31066,30183,33175,30625,57,9550,500,23000,50,1,11488320,3854,60.78,6.22,12,1.92,552.00,5398.00,127900,20240328,-73.77,31850,20241122,5.34,127900,-73.77,20240328,31850,5.34,20241122,127900,-73.77,20240328,31850,5.34,20241122,3.52,N,399720,500,57 억,,329447,N,N,35,N,00,N 20241125,141340,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33600,1650,2,5.16,6477520900,192719,151.90,32450,34550,32450,41500,22400,31950,33611.22,2.87,0,35173,35283,33616,32733,31066,30183,33175,30625,57,9550,500,23000,50,1,11488320,3860,60.87,6.22,12,1.68,552.00,5398.00,127900,20240328,-73.73,31850,20241122,5.49,127900,-73.73,20240328,31850,5.49,20241122,127900,-73.73,20240328,31850,5.49,20241122,3.52,N,399720,500,57 억,,329447,N,N,35,N,00,N diff --git a/400760/price/prices-20241101.csv b/400760/price/prices-20241101.csv index 4eaddad2d1f9..004ac08a5980 100644 --- a/400760/price/prices-20241101.csv +++ b/400760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,-30,5,-0.88,199232185,59321,115.03,3395,3395,3345,4405,2375,3390,3358.54,0.70,0,-2926,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1439,0.00,0.00,12,0.14,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3850,-12.73,20240801,3200,5.00,20241115,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N +20241126,151349,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3350,-40,5,-1.18,194142560,57806,112.09,3395,3395,3345,4405,2375,3390,3358.52,0.70,0,-2909,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1435,0.00,0.00,12,0.13,0.00,0.00,3850,20240801,-12.99,3200,20241115,4.69,3850,-12.99,20240801,3200,4.69,20241115,3850,-12.99,20240801,3200,4.69,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N +20241126,141351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-35,5,-1.03,59667570,17759,34.44,3395,3395,3345,4405,2375,3390,3359.85,0.70,0,-3956,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1437,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3850,-12.86,20240801,3200,4.84,20241115,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N +20241126,131344,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-35,5,-1.03,51516765,15331,29.73,3395,3395,3345,4405,2375,3390,3360.30,0.70,0,-2659,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1437,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3850,-12.86,20240801,3200,4.84,20241115,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N +20241126,121352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,-30,5,-0.88,31943515,9505,18.43,3395,3395,3345,4405,2375,3390,3360.71,0.70,0,-2332,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1439,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3850,-12.73,20240801,3200,5.00,20241115,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N +20241126,111356,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,-30,5,-0.88,27937945,8310,16.11,3395,3395,3345,4405,2375,3390,3361.97,0.70,0,-1532,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1439,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3850,-12.73,20240801,3200,5.00,20241115,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N +20241126,101408,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,-20,5,-0.59,9019165,2676,5.19,3395,3395,3360,4405,2375,3390,3370.39,0.70,0,-447,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1443,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-12.47,3200,20241115,5.31,3850,-12.47,20240801,3200,5.31,20241115,3850,-12.47,20240801,3200,5.31,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N +20241126,091354,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,-15,5,-0.44,1717920,509,0.99,3395,3395,3375,4405,2375,3390,3375.09,0.70,0,-503,3460,3425,3365,3330,3270,3395,3300,214,1015,500,2500,5,1,42827155,1445,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-12.34,3200,20241115,5.47,3850,-12.34,20240801,3200,5.47,20241115,3850,-12.34,20240801,3200,5.47,20241115,0.00,N,400760,500,214 억,,298711,N,N,0,N,00,N 20241125,161317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3390,-10,5,-0.29,172950565,51553,126.89,3395,3400,3305,4420,2380,3400,3354.81,0.69,0,-15725,3436,3417,3386,3367,3336,3427,3377,214,1020,500,2510,5,1,42827155,1452,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-11.95,3200,20241115,5.94,3850,-11.95,20240801,3200,5.94,20241115,3850,-11.95,20240801,3200,5.94,20241115,0.00,N,400760,500,214 억,,297127,N,N,0,N,00,N 20241125,151345,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,-25,5,-0.74,155048665,46241,113.81,3395,3400,3305,4420,2380,3400,3353.06,0.69,0,-14228,3436,3417,3386,3367,3336,3427,3377,214,1020,500,2510,5,1,42827155,1445,0.00,0.00,12,0.11,0.00,0.00,3850,20240801,-12.34,3200,20241115,5.47,3850,-12.34,20240801,3200,5.47,20241115,3850,-12.34,20240801,3200,5.47,20241115,0.00,N,400760,500,214 억,,297127,N,N,0,N,00,N 20241125,141341,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3390,-10,5,-0.29,28014970,8279,20.38,3395,3400,3370,4420,2380,3400,3383.86,0.69,0,154,3436,3417,3386,3367,3336,3427,3377,214,1020,500,2510,5,1,42827155,1452,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-11.95,3200,20241115,5.94,3850,-11.95,20240801,3200,5.94,20241115,3850,-11.95,20240801,3200,5.94,20241115,0.00,N,400760,500,214 억,,297127,N,N,0,N,00,N diff --git a/402030/price/prices-20241101.csv b/402030/price/prices-20241101.csv index 35980a66c1f1..6b57b5f79b0d 100644 --- a/402030/price/prices-20241101.csv +++ b/402030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25300,2700,2,11.95,21437566000,857332,332.80,22400,27000,21500,29350,15850,22600,25004.46,0.33,0,724,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2898,-29.28,9.20,12,7.49,-864.00,2751.00,42000,20240122,-39.76,12360,20240909,104.69,42000,-39.76,20240122,12360,104.69,20240909,42000,-39.76,20240122,12360,104.69,20240909,0.55,N,402030,500,57 억,,37427,N,N,613,N,00,N +20241126,151349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25400,2800,2,12.39,21064910700,842611,327.09,22400,27000,21500,29350,15850,22600,24999.68,0.33,0,-902,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2909,-29.40,9.23,12,7.36,-864.00,2751.00,42000,20240122,-39.52,12360,20240909,105.50,42000,-39.52,20240122,12360,105.50,20240909,42000,-39.52,20240122,12360,105.50,20240909,0.55,N,402030,500,57 억,,37427,N,N,2,N,00,N +20241126,141351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25400,2800,2,12.39,19831000200,794095,308.25,22400,27000,21500,29350,15850,22600,24973.21,0.33,0,-2168,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2909,-29.40,9.23,12,6.93,-864.00,2751.00,42000,20240122,-39.52,12360,20240909,105.50,42000,-39.52,20240122,12360,105.50,20240909,42000,-39.52,20240122,12360,105.50,20240909,0.55,N,402030,500,57 억,,37427,N,N,2,N,00,N +20241126,131345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25050,2450,2,10.84,18327900400,734868,285.26,22400,27000,21500,29350,15850,22600,24940.53,0.33,0,-3948,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2869,-28.99,9.11,12,6.42,-864.00,2751.00,42000,20240122,-40.36,12360,20240909,102.67,42000,-40.36,20240122,12360,102.67,20240909,42000,-40.36,20240122,12360,102.67,20240909,0.55,N,402030,500,57 억,,37427,N,N,2,N,00,N +20241126,121352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25250,2650,2,11.73,17412480400,698675,271.21,22400,27000,21500,29350,15850,22600,24922.28,0.33,0,-907,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2892,-29.22,9.18,12,6.10,-864.00,2751.00,42000,20240122,-39.88,12360,20240909,104.29,42000,-39.88,20240122,12360,104.29,20240909,42000,-39.88,20240122,12360,104.29,20240909,0.55,N,402030,500,57 억,,37427,N,N,2,N,00,N +20241126,111357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25450,2850,2,12.61,16501209900,662600,257.21,22400,27000,21500,29350,15850,22600,24903.87,0.33,0,-4546,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2915,-29.46,9.25,12,5.79,-864.00,2751.00,42000,20240122,-39.40,12360,20240909,105.91,42000,-39.40,20240122,12360,105.91,20240909,42000,-39.40,20240122,12360,105.91,20240909,0.55,N,402030,500,57 억,,37427,N,N,2,N,00,N +20241126,101408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25250,2650,2,11.73,13582942000,547679,212.60,22400,27000,21500,29350,15850,22600,24801.08,0.33,0,-2046,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2892,-29.22,9.18,12,4.78,-864.00,2751.00,42000,20240122,-39.88,12360,20240909,104.29,42000,-39.88,20240122,12360,104.29,20240909,42000,-39.88,20240122,12360,104.29,20240909,0.55,N,402030,500,57 억,,37427,N,N,2,N,00,N +20241126,091355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,22200,-400,5,-1.77,752675550,34233,13.29,22400,22500,21500,29350,15850,22600,21986.11,0.33,0,-4762,24400,23500,22050,21150,19700,23950,21600,57,6750,500,15820,50,1,11452888,2543,-25.69,8.07,12,0.30,-864.00,2751.00,42000,20240122,-47.14,12360,20240909,79.61,42000,-47.14,20240122,12360,79.61,20240909,42000,-47.14,20240122,12360,79.61,20240909,0.55,N,402030,500,57 억,,37427,N,N,2,N,00,N 20241125,161317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,22600,1900,2,9.18,5494412600,253270,79.77,21150,22950,20600,26900,14500,20700,21691.81,0.27,0,6580,23166,21932,20666,19432,18166,22550,20050,57,6200,500,14490,50,1,11452888,2588,-26.16,8.22,12,2.21,-864.00,2751.00,42000,20240122,-46.19,12360,20240909,82.85,42000,-46.19,20240122,12360,82.85,20240909,42000,-46.19,20240122,12360,82.85,20240909,0.59,N,402030,500,57 억,,31135,N,N,2,N,00,N 20241125,151345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,22850,2150,2,10.39,5072385400,234679,73.92,21150,22900,20600,26900,14500,20700,21614.14,0.27,0,9621,23166,21932,20666,19432,18166,22550,20050,57,6200,500,14490,50,1,11452888,2617,-26.45,8.31,12,2.05,-864.00,2751.00,42000,20240122,-45.60,12360,20240909,84.87,42000,-45.60,20240122,12360,84.87,20240909,42000,-45.60,20240122,12360,84.87,20240909,0.59,N,402030,500,57 억,,31135,N,N,5,N,00,N 20241125,141341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21100,400,2,1.93,2604566200,123506,38.90,21150,21500,20600,26900,14500,20700,21088.58,0.27,0,456,23166,21932,20666,19432,18166,22550,20050,57,6200,500,14490,50,1,11452888,2417,-24.42,7.67,12,1.08,-864.00,2751.00,42000,20240122,-49.76,12360,20240909,70.71,42000,-49.76,20240122,12360,70.71,20240909,42000,-49.76,20240122,12360,70.71,20240909,0.59,N,402030,500,57 억,,31135,N,N,5,N,00,N diff --git a/402340/price/prices-20241101.csv b/402340/price/prices-20241101.csv index e37be71691de..0cca9c2ba48c 100644 --- a/402340/price/prices-20241101.csv +++ b/402340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161334,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,84600,-3100,5,-3.53,14514138400,171378,25.53,85100,86200,83500,114000,61400,87700,84690.85,52.08,0,-24910,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,113998,-9.26,0.77,12,0.13,-9137.00,110540.00,109000,20240711,-22.39,45150,20231120,87.38,109000,-22.39,20240711,46700,81.16,20240117,109000,-22.39,20240711,46700,81.16,20240117,0.04,N,402340,100,141 억,,70179859,N,N,464,N,00,N +20241126,151350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,84800,-2900,5,-3.31,13049250400,154070,22.96,85100,86200,83500,114000,61400,87700,84696.89,52.08,0,-24013,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,114268,-9.28,0.77,12,0.11,-9137.00,110540.00,109000,20240711,-22.20,45150,20231120,87.82,109000,-22.20,20240711,46700,81.58,20240117,109000,-22.20,20240711,46700,81.58,20240117,0.04,N,402340,100,141 억,,70179859,N,N,2820,N,00,N +20241126,141352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,85100,-2600,5,-2.96,11492834400,135731,20.22,85100,86200,83500,114000,61400,87700,84673.61,52.08,0,-22944,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,114672,-9.31,0.77,12,0.10,-9137.00,110540.00,109000,20240711,-21.93,45150,20231120,88.48,109000,-21.93,20240711,46700,82.23,20240117,109000,-21.93,20240711,46700,82.23,20240117,0.04,N,402340,100,141 억,,70179859,N,N,2820,N,00,N +20241126,131345,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,84300,-3400,5,-3.88,10013990300,118281,17.62,85100,86200,83500,114000,61400,87700,84662.71,52.08,0,-19556,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,113594,-9.23,0.76,12,0.09,-9137.00,110540.00,109000,20240711,-22.66,45150,20231120,86.71,109000,-22.66,20240711,46700,80.51,20240117,109000,-22.66,20240711,46700,80.51,20240117,0.04,N,402340,100,141 억,,70179859,N,N,2820,N,00,N +20241126,121352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,84600,-3100,5,-3.53,9111989300,107593,16.03,85100,86200,83500,114000,61400,87700,84689.42,52.08,0,-17621,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,113998,-9.26,0.77,12,0.08,-9137.00,110540.00,109000,20240711,-22.39,45150,20231120,87.38,109000,-22.39,20240711,46700,81.16,20240117,109000,-22.39,20240711,46700,81.16,20240117,0.04,N,402340,100,141 억,,70179859,N,N,2820,N,00,N +20241126,111357,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,84500,-3200,5,-3.65,8039700800,94896,14.14,85100,86200,83500,114000,61400,87700,84721.18,52.08,0,-15783,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,113864,-9.25,0.76,12,0.07,-9137.00,110540.00,109000,20240711,-22.48,45150,20231120,87.15,109000,-22.48,20240711,46700,80.94,20240117,109000,-22.48,20240711,46700,80.94,20240117,0.04,N,402340,100,141 억,,70179859,N,N,2820,N,00,N +20241126,101408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,84300,-3400,5,-3.88,6988980200,82462,12.29,85100,86200,83500,114000,61400,87700,84753.95,52.08,0,-14148,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,113594,-9.23,0.76,12,0.06,-9137.00,110540.00,109000,20240711,-22.66,45150,20231120,86.71,109000,-22.66,20240711,46700,80.51,20240117,109000,-22.66,20240711,46700,80.51,20240117,0.04,N,402340,100,141 억,,70179859,N,N,2820,N,00,N +20241126,091355,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,85000,-2700,5,-3.08,3137620800,37146,5.53,85100,85500,83500,114000,61400,87700,84467.26,52.08,0,-5314,90366,89032,87366,86032,84366,89700,86700,141,26300,100,63140,100,1,134749960,114537,-9.30,0.77,12,0.03,-9137.00,110540.00,109000,20240711,-22.02,45150,20231120,88.26,109000,-22.02,20240711,46700,82.01,20240117,109000,-22.02,20240711,46700,82.01,20240117,0.04,N,402340,100,141 억,,70179859,N,N,2820,N,00,N 20241125,161318,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87700,200,2,0.23,54678000400,623633,96.01,87200,88700,85700,113700,61300,87500,87676.59,52.09,0,-96209,92433,89966,85833,83366,79233,91200,84600,141,26200,100,63000,100,1,134749960,118176,-9.60,0.79,12,0.46,-9137.00,110540.00,109000,20240711,-19.54,45150,20231120,94.24,109000,-19.54,20240711,46700,87.79,20240117,109000,-19.54,20240711,46700,87.79,20240117,0.04,N,402340,100,141 억,,70190539,N,N,2820,N,00,N 20241125,151345,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87600,100,2,0.11,22956428400,261929,40.33,87200,88700,85700,113700,61300,87500,87643.76,52.09,0,2399,92433,89966,85833,83366,79233,91200,84600,141,26200,100,63000,100,1,134749960,118041,-9.59,0.79,12,0.19,-9137.00,110540.00,109000,20240711,-19.63,45150,20231120,94.02,109000,-19.63,20240711,46700,87.58,20240117,109000,-19.63,20240711,46700,87.58,20240117,0.04,N,402340,100,141 억,,70190539,N,N,3681,N,00,N 20241125,141341,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87600,100,2,0.11,18520590000,211245,32.52,87200,88700,85700,113700,61300,87500,87673.59,52.09,0,-2432,92433,89966,85833,83366,79233,91200,84600,141,26200,100,63000,100,1,134749960,118041,-9.59,0.79,12,0.16,-9137.00,110540.00,109000,20240711,-19.63,45150,20231120,94.02,109000,-19.63,20240711,46700,87.58,20240117,109000,-19.63,20240711,46700,87.58,20240117,0.04,N,402340,100,141 억,,70190539,N,N,3681,N,00,N diff --git a/402420/price/prices-20241101.csv b/402420/price/prices-20241101.csv index 29f6b62d400c..7ba84e4ccb8a 100644 --- a/402420/price/prices-20241101.csv +++ b/402420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161334,57,100.00,KONEX,,,N,N,N,N, ,N,9960,-540,5,-5.14,12078130,1324,128.17,9030,9990,8930,12070,8930,10500,9122.45,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,222,-8.81,-2.72,12,0.06,-1130.00,-3666.00,15900,20240117,-37.36,7460,20240611,33.51,15900,-37.36,20240117,7460,33.51,20240611,15900,-37.36,20240117,7460,33.51,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241126,151350,57,100.00,KONEX,,,N,N,N,N, ,N,9990,-510,5,-4.86,11928730,1309,126.72,9030,9990,8930,12070,8930,10500,9112.86,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,222,-8.84,-2.73,12,0.06,-1130.00,-3666.00,15900,20240117,-37.17,7460,20240611,33.91,15900,-37.17,20240117,7460,33.91,20240611,15900,-37.17,20240117,7460,33.91,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241126,141352,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-1000,5,-9.52,7545290,841,81.41,9030,9500,8930,12070,8930,10500,8971.81,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,212,-8.41,-2.59,12,0.04,-1130.00,-3666.00,15900,20240117,-40.25,7460,20240611,27.35,15900,-40.25,20240117,7460,27.35,20240611,15900,-40.25,20240117,7460,27.35,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241126,131345,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-1000,5,-9.52,7545290,841,81.41,9030,9500,8930,12070,8930,10500,8971.81,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,212,-8.41,-2.59,12,0.04,-1130.00,-3666.00,15900,20240117,-40.25,7460,20240611,27.35,15900,-40.25,20240117,7460,27.35,20240611,15900,-40.25,20240117,7460,27.35,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241126,121353,57,100.00,KONEX,,,N,N,N,N, ,N,8930,-1570,4,-14.95,7450290,831,80.45,9030,9030,8930,12070,8930,10500,8965.45,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,199,-7.90,-2.44,12,0.04,-1130.00,-3666.00,15900,20240117,-43.84,7460,20240611,19.71,15900,-43.84,20240117,7460,19.71,20240611,15900,-43.84,20240117,7460,19.71,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241126,111357,57,100.00,KONEX,,,N,N,N,N, ,N,8930,-1570,4,-14.95,4903080,546,52.86,9030,9030,8930,12070,8930,10500,8980.00,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,199,-7.90,-2.44,12,0.02,-1130.00,-3666.00,15900,20240117,-43.84,7460,20240611,19.71,15900,-43.84,20240117,7460,19.71,20240611,15900,-43.84,20240117,7460,19.71,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241126,101409,57,100.00,KONEX,,,N,N,N,N, ,N,10500,0,3,0.00,0,0,0.00,0,0,0,12070,8930,10500,0.00,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,234,-9.29,-2.86,12,0.00,-1130.00,-3666.00,15900,20240117,-33.96,7460,20240611,40.75,15900,-33.96,20240117,7460,40.75,20240611,15900,-33.96,20240117,7460,40.75,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241126,091355,57,100.00,KONEX,,,N,N,N,N, ,N,10500,0,3,0.00,0,0,0.00,0,0,0,12070,8930,10500,0.00,0.00,0,0,11293,10896,10103,9706,8913,11095,9905,11,1570,500,6300,10,1,2226540,234,-9.29,-2.86,12,0.00,-1130.00,-3666.00,15900,20240117,-33.96,7460,20240611,40.75,15900,-33.96,20240117,7460,40.75,20240611,15900,-33.96,20240117,7460,40.75,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241125,161318,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-450,5,-4.11,10125550,1033,172.17,9350,10500,9310,12590,9310,10950,9802.08,0.00,0,0,11983,11466,10433,9916,8883,11725,10175,11,1640,500,6570,10,1,2226540,234,-9.29,-2.86,12,0.05,-1130.00,-3666.00,15900,20240117,-33.96,7460,20240611,40.75,15900,-33.96,20240117,7460,40.75,20240611,15900,-33.96,20240117,7460,40.75,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241125,151345,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-450,5,-4.11,10125550,1033,172.17,9350,10500,9310,12590,9310,10950,9802.08,0.00,0,0,11983,11466,10433,9916,8883,11725,10175,11,1640,500,6570,10,1,2226540,234,-9.29,-2.86,12,0.05,-1130.00,-3666.00,15900,20240117,-33.96,7460,20240611,40.75,15900,-33.96,20240117,7460,40.75,20240611,15900,-33.96,20240117,7460,40.75,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241125,141341,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-450,5,-4.11,10125550,1033,172.17,9350,10500,9310,12590,9310,10950,9802.08,0.00,0,0,11983,11466,10433,9916,8883,11725,10175,11,1640,500,6570,10,1,2226540,234,-9.29,-2.86,12,0.05,-1130.00,-3666.00,15900,20240117,-33.96,7460,20240611,40.75,15900,-33.96,20240117,7460,40.75,20240611,15900,-33.96,20240117,7460,40.75,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20241101.csv b/402490/price/prices-20241101.csv index 2117f2bd93a1..0874f827abd4 100644 --- a/402490/price/prices-20241101.csv +++ b/402490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13700,-110,5,-0.80,591919660,43141,55.67,13770,13900,13610,17950,9670,13810,13720.73,0.56,0,-2775,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1132,35.31,2.19,12,0.52,388.00,6248.00,65300,20231127,-79.02,11910,20240805,15.03,36250,-62.21,20240315,11910,15.03,20240805,65300,-79.02,20231127,11910,15.03,20240805,1.82,N,402490,500,41 억,,46398,N,N,88,N,00,N +20241126,151350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13690,-120,5,-0.87,565300610,41198,53.16,13770,13900,13610,17950,9670,13810,13721.55,0.56,0,-2768,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1132,35.28,2.19,12,0.50,388.00,6248.00,65300,20231127,-79.04,11910,20240805,14.95,36250,-62.23,20240315,11910,14.95,20240805,65300,-79.04,20231127,11910,14.95,20240805,1.82,N,402490,500,41 억,,46398,N,N,59,N,00,N +20241126,141352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13620,-190,5,-1.38,475954350,34655,44.72,13770,13900,13610,17950,9670,13810,13734.07,0.56,0,-5675,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1126,35.10,2.18,12,0.42,388.00,6248.00,65300,20231127,-79.14,11910,20240805,14.36,36250,-62.43,20240315,11910,14.36,20240805,65300,-79.14,20231127,11910,14.36,20240805,1.82,N,402490,500,41 억,,46398,N,N,59,N,00,N +20241126,131346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13680,-130,5,-0.94,424578440,30888,39.86,13770,13900,13630,17950,9670,13810,13745.74,0.56,0,-4637,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1131,35.26,2.19,12,0.37,388.00,6248.00,65300,20231127,-79.05,11910,20240805,14.86,36250,-62.26,20240315,11910,14.86,20240805,65300,-79.05,20231127,11910,14.86,20240805,1.82,N,402490,500,41 억,,46398,N,N,59,N,00,N +20241126,121353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13670,-140,5,-1.01,391321050,28454,36.72,13770,13900,13630,17950,9670,13810,13752.76,0.56,0,-3559,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1130,35.23,2.19,12,0.34,388.00,6248.00,65300,20231127,-79.07,11910,20240805,14.78,36250,-62.29,20240315,11910,14.78,20240805,65300,-79.07,20231127,11910,14.78,20240805,1.82,N,402490,500,41 억,,46398,N,N,59,N,00,N +20241126,111358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,-10,5,-0.07,330295660,24001,30.97,13770,13900,13630,17950,9670,13810,13761.75,0.56,0,-2110,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1141,35.57,2.21,12,0.29,388.00,6248.00,65300,20231127,-78.87,11910,20240805,15.87,36250,-61.93,20240315,11910,15.87,20240805,65300,-78.87,20231127,11910,15.87,20240805,1.82,N,402490,500,41 억,,46398,N,N,59,N,00,N +20241126,101409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13710,-100,5,-0.72,284963700,20716,26.73,13770,13900,13630,17950,9670,13810,13755.73,0.56,0,-1396,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1133,35.34,2.19,12,0.25,388.00,6248.00,65300,20231127,-79.00,11910,20240805,15.11,36250,-62.18,20240315,11910,15.11,20240805,65300,-79.00,20231127,11910,15.11,20240805,1.82,N,402490,500,41 억,,46398,N,N,59,N,00,N +20241126,091356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13790,-20,5,-0.14,74379810,5405,6.97,13770,13880,13630,17950,9670,13810,13761.30,0.56,0,-493,14416,14112,13576,13272,12736,14265,13425,41,4140,500,8560,10,1,8265944,1140,35.54,2.21,12,0.07,388.00,6248.00,65300,20231127,-78.88,11910,20240805,15.79,36250,-61.96,20240315,11910,15.79,20240805,65300,-78.88,20231127,11910,15.79,20240805,1.82,N,402490,500,41 억,,46398,N,N,59,N,00,N 20241125,161318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13810,770,2,5.90,1043950220,76981,135.87,13040,13880,13040,16950,9130,13040,13560.62,0.27,0,23843,13686,13362,13086,12762,12486,13525,12925,41,3910,500,8080,10,1,8265944,1142,35.59,2.21,12,0.93,388.00,6248.00,65300,20231127,-78.85,11910,20240805,15.95,36250,-61.90,20240315,11910,15.95,20240805,65300,-78.85,20231127,11910,15.95,20240805,1.77,N,402490,500,41 억,,22642,N,N,59,N,00,N 20241125,151346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13820,780,2,5.98,975797920,72046,127.16,13040,13880,13040,16950,9130,13040,13544.10,0.27,0,24210,13686,13362,13086,12762,12486,13525,12925,41,3910,500,8080,10,1,8265944,1142,35.62,2.21,12,0.87,388.00,6248.00,65300,20231127,-78.84,11910,20240805,16.04,36250,-61.88,20240315,11910,16.04,20240805,65300,-78.84,20231127,11910,16.04,20240805,1.77,N,402490,500,41 억,,22642,N,N,146,N,00,N 20241125,141342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13750,710,2,5.44,762121570,56548,99.80,13040,13790,13040,16950,9130,13040,13477.43,0.27,0,20268,13686,13362,13086,12762,12486,13525,12925,41,3910,500,8080,10,1,8265944,1137,35.44,2.20,12,0.68,388.00,6248.00,65300,20231127,-78.94,11910,20240805,15.45,36250,-62.07,20240315,11910,15.45,20240805,65300,-78.94,20231127,11910,15.45,20240805,1.77,N,402490,500,41 억,,22642,N,N,146,N,00,N diff --git a/403360/price/prices-20241101.csv b/403360/price/prices-20241101.csv index 42f3e354d605..44bd0dcbd202 100644 --- a/403360/price/prices-20241101.csv +++ b/403360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161335,57,100.00,KONEX,,,N,N,N,N, ,N,8580,-330,5,-3.70,1917910,221,26.53,8880,8900,8580,10240,7580,8910,8678.33,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,296,71.50,5.83,12,0.01,120.00,1472.00,20000,20240329,-57.10,8000,20241125,7.25,20000,-57.10,20240329,8000,7.25,20241125,20000,-57.10,20240329,8000,7.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241126,151351,57,100.00,KONEX,,,N,N,N,N, ,N,8580,-330,5,-3.70,1917910,221,26.53,8880,8900,8580,10240,7580,8910,8678.33,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,296,71.50,5.83,12,0.01,120.00,1472.00,20000,20240329,-57.10,8000,20241125,7.25,20000,-57.10,20240329,8000,7.25,20241125,20000,-57.10,20240329,8000,7.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241126,141352,57,100.00,KONEX,,,N,N,N,N, ,N,8750,-160,5,-1.80,948370,108,12.97,8880,8900,8580,10240,7580,8910,8781.20,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,302,72.92,5.94,12,0.00,120.00,1472.00,20000,20240329,-56.25,8000,20241125,9.38,20000,-56.25,20240329,8000,9.38,20241125,20000,-56.25,20240329,8000,9.38,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241126,131346,57,100.00,KONEX,,,N,N,N,N, ,N,8750,-160,5,-1.80,948370,108,12.97,8880,8900,8580,10240,7580,8910,8781.20,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,302,72.92,5.94,12,0.00,120.00,1472.00,20000,20240329,-56.25,8000,20241125,9.38,20000,-56.25,20240329,8000,9.38,20241125,20000,-56.25,20240329,8000,9.38,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241126,121353,57,100.00,KONEX,,,N,N,N,N, ,N,8880,-30,5,-0.34,913370,104,12.48,8880,8900,8580,10240,7580,8910,8782.40,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,306,74.00,6.03,12,0.00,120.00,1472.00,20000,20240329,-55.60,8000,20241125,11.00,20000,-55.60,20240329,8000,11.00,20241125,20000,-55.60,20240329,8000,11.00,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241126,111358,57,100.00,KONEX,,,N,N,N,N, ,N,8580,-330,5,-3.70,602570,69,8.28,8880,8900,8580,10240,7580,8910,8732.90,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,296,71.50,5.83,12,0.00,120.00,1472.00,20000,20240329,-57.10,8000,20241125,7.25,20000,-57.10,20240329,8000,7.25,20241125,20000,-57.10,20240329,8000,7.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241126,101409,57,100.00,KONEX,,,N,N,N,N, ,N,8580,-330,5,-3.70,602570,69,8.28,8880,8900,8580,10240,7580,8910,8732.90,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,296,71.50,5.83,12,0.00,120.00,1472.00,20000,20240329,-57.10,8000,20241125,7.25,20000,-57.10,20240329,8000,7.25,20241125,20000,-57.10,20240329,8000,7.25,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241126,091356,57,100.00,KONEX,,,N,N,N,N, ,N,8670,-240,5,-2.69,430070,49,5.88,8880,8880,8670,10240,7580,8910,8776.94,0.00,0,0,9770,9340,8670,8240,7570,9005,7905,17,1330,500,5340,10,1,3449454,299,72.25,5.89,12,0.00,120.00,1472.00,20000,20240329,-56.65,8000,20241125,8.38,20000,-56.65,20240329,8000,8.38,20241125,20000,-56.65,20240329,8000,8.38,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241125,161318,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8910,-140,5,-1.55,7251340,833,7572.73,9100,9100,8000,10400,7700,9050,8705.09,0.00,0,0,9250,9150,9100,9000,8950,9125,8975,17,1350,500,5430,10,1,3449454,307,74.25,6.05,12,0.02,120.00,1472.00,20000,20240329,-55.45,8000,20241125,11.38,20000,-55.45,20240329,8000,11.38,20241125,20000,-55.45,20240329,8000,11.38,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241125,151346,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8910,-140,5,-1.55,7251340,833,7572.73,9100,9100,8000,10400,7700,9050,8705.09,0.00,0,0,9250,9150,9100,9000,8950,9125,8975,17,1350,500,5430,10,1,3449454,307,74.25,6.05,12,0.02,120.00,1472.00,20000,20240329,-55.45,8000,20241125,11.38,20000,-55.45,20240329,8000,11.38,20241125,20000,-55.45,20240329,8000,11.38,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241125,141342,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8910,-140,5,-1.55,7251340,833,7572.73,9100,9100,8000,10400,7700,9050,8705.09,0.00,0,0,9250,9150,9100,9000,8950,9125,8975,17,1350,500,5430,10,1,3449454,307,74.25,6.05,12,0.02,120.00,1472.00,20000,20240329,-55.45,8000,20241125,11.38,20000,-55.45,20240329,8000,11.38,20241125,20000,-55.45,20240329,8000,11.38,20241125,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20241101.csv b/403490/price/prices-20241101.csv index e0f5a9fa0fd5..6cc2f8517b65 100644 --- a/403490/price/prices-20241101.csv +++ b/403490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1797,1,2,0.06,238418439,132843,18.78,1799,1801,1789,2330,1258,1796,1794.74,0.17,0,46501,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,812,56.16,2.15,12,0.29,32.00,836.00,3545,20231128,-49.31,1701,20241115,5.64,3130,-42.59,20240118,1701,5.64,20241115,3545,-49.31,20231128,1701,5.64,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N +20241126,151351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1800,4,2,0.22,238129050,132682,18.76,1799,1801,1789,2330,1258,1796,1794.74,0.17,0,46501,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,814,56.25,2.15,12,0.29,32.00,836.00,3545,20231128,-49.22,1701,20241115,5.82,3130,-42.49,20240118,1701,5.82,20241115,3545,-49.22,20231128,1701,5.82,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N +20241126,141353,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1796,0,3,0.00,207107099,115413,16.32,1799,1801,1789,2330,1258,1796,1794.49,0.17,0,32828,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,812,56.12,2.15,12,0.26,32.00,836.00,3545,20231128,-49.34,1701,20241115,5.58,3130,-42.62,20240118,1701,5.58,20241115,3545,-49.34,20231128,1701,5.58,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N +20241126,131346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1796,0,3,0.00,178444578,99408,14.06,1799,1801,1789,2330,1258,1796,1795.07,0.17,0,33042,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,812,56.12,2.15,12,0.22,32.00,836.00,3545,20231128,-49.34,1701,20241115,5.58,3130,-42.62,20240118,1701,5.58,20241115,3545,-49.34,20231128,1701,5.58,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N +20241126,121354,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1795,-1,5,-0.06,161424735,89917,12.71,1799,1801,1789,2330,1258,1796,1795.26,0.17,0,32787,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,812,56.09,2.15,12,0.20,32.00,836.00,3545,20231128,-49.37,1701,20241115,5.53,3130,-42.65,20240118,1701,5.53,20241115,3545,-49.37,20231128,1701,5.53,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N +20241126,111358,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1797,1,2,0.06,149687039,83376,11.79,1799,1801,1789,2330,1258,1796,1795.33,0.17,0,33005,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,812,56.16,2.15,12,0.18,32.00,836.00,3545,20231128,-49.31,1701,20241115,5.64,3130,-42.59,20240118,1701,5.64,20241115,3545,-49.31,20231128,1701,5.64,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N +20241126,101410,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1797,1,2,0.06,86451453,48169,6.81,1799,1800,1789,2330,1258,1796,1794.75,0.17,0,7778,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,812,56.16,2.15,12,0.11,32.00,836.00,3545,20231128,-49.31,1701,20241115,5.64,3130,-42.59,20240118,1701,5.64,20241115,3545,-49.31,20231128,1701,5.64,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N +20241126,091356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1798,2,2,0.11,24091359,13417,1.90,1799,1799,1795,2330,1258,1796,1795.58,0.17,0,-1055,1924,1860,1825,1761,1726,1842,1743,45,534,100,1110,1,1,45212464,813,56.19,2.15,12,0.03,32.00,836.00,3545,20231128,-49.28,1701,20241115,5.70,3130,-42.56,20240118,1701,5.70,20241115,3545,-49.28,20231128,1701,5.70,20241115,2.03,N,403490,100,45 억,,75077,N,N,0,N,00,N 20241125,161319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1796,4,2,0.22,1281952339,706481,485.00,1800,1889,1790,2325,1255,1792,1814.64,0.18,0,-5296,1840,1816,1793,1769,1746,1804,1757,45,533,100,1110,1,1,45212464,812,56.12,2.15,12,1.56,32.00,836.00,3545,20231128,-49.34,1701,20241115,5.58,3130,-42.62,20240118,1701,5.58,20241115,3545,-49.34,20231128,1701,5.58,20241115,1.96,N,403490,100,45 억,,80721,N,N,0,N,00,N 20241125,151346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1794,2,2,0.11,1267710757,698544,479.56,1800,1889,1790,2325,1255,1792,1814.82,0.18,0,-4990,1840,1816,1793,1769,1746,1804,1757,45,533,100,1110,1,1,45212464,811,56.06,2.15,12,1.55,32.00,836.00,3545,20231128,-49.39,1701,20241115,5.47,3130,-42.68,20240118,1701,5.47,20241115,3545,-49.39,20231128,1701,5.47,20241115,1.96,N,403490,100,45 억,,80721,N,N,0,N,00,N 20241125,141343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1799,7,2,0.39,1216704860,670096,460.03,1800,1889,1790,2325,1255,1792,1815.75,0.18,0,-5649,1840,1816,1793,1769,1746,1804,1757,45,533,100,1110,1,1,45212464,813,56.22,2.15,12,1.48,32.00,836.00,3545,20231128,-49.25,1701,20241115,5.76,3130,-42.52,20240118,1701,5.76,20241115,3545,-49.25,20231128,1701,5.76,20241115,1.96,N,403490,100,45 억,,80721,N,N,0,N,00,N diff --git a/403550/price/prices-20241101.csv b/403550/price/prices-20241101.csv index 5fa680a0c798..c4abf69f8000 100644 --- a/403550/price/prices-20241101.csv +++ b/403550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161335,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17200,-10,5,-0.06,44140520,2550,93.10,17210,17410,17110,22350,12050,17210,17310.01,1.11,0,-29,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5645,-13.31,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.73,13310,20231117,29.23,22550,-23.73,20240325,15320,12.27,20240102,22550,-23.73,20240325,14640,17.49,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N +20241126,151351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17260,50,2,0.29,38808450,2240,81.78,17210,17410,17110,22350,12050,17210,17325.20,1.11,0,-21,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5665,-13.36,2.67,12,0.01,-1292.00,6458.00,22550,20240325,-23.46,13310,20231117,29.68,22550,-23.46,20240325,15320,12.66,20240102,22550,-23.46,20240325,14640,17.90,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N +20241126,141353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17300,90,2,0.52,37636630,2172,79.30,17210,17410,17110,22350,12050,17210,17328.10,1.11,0,-31,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5678,-13.39,2.68,12,0.01,-1292.00,6458.00,22550,20240325,-23.28,13310,20231117,29.98,22550,-23.28,20240325,15320,12.92,20240102,22550,-23.28,20240325,14640,18.17,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N +20241126,131347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17210,0,3,0.00,32917930,1898,69.30,17210,17410,17110,22350,12050,17210,17343.48,1.11,0,-21,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5649,-13.32,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.68,13310,20231117,29.30,22550,-23.68,20240325,15320,12.34,20240102,22550,-23.68,20240325,14640,17.55,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N +20241126,121354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17340,130,2,0.76,27547830,1586,57.90,17210,17410,17110,22350,12050,17210,17369.38,1.11,0,71,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5691,-13.42,2.69,12,0.00,-1292.00,6458.00,22550,20240325,-23.10,13310,20231117,30.28,22550,-23.10,20240325,15320,13.19,20240102,22550,-23.10,20240325,14640,18.44,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N +20241126,111358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17350,140,2,0.81,23974620,1380,50.38,17210,17410,17110,22350,12050,17210,17372.91,1.11,0,-81,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5695,-13.43,2.69,12,0.00,-1292.00,6458.00,22550,20240325,-23.06,13310,20231117,30.35,22550,-23.06,20240325,15320,13.25,20240102,22550,-23.06,20240325,14640,18.51,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N +20241126,101410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17390,180,2,1.05,20603290,1186,43.30,17210,17410,17110,22350,12050,17210,17372.08,1.11,0,-255,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5708,-13.46,2.69,12,0.00,-1292.00,6458.00,22550,20240325,-22.88,13310,20231117,30.65,22550,-22.88,20240325,15320,13.51,20240102,22550,-22.88,20240325,14640,18.78,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N +20241126,091357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17110,-100,5,-0.58,1490790,87,3.18,17210,17210,17110,22350,12050,17210,17135.52,1.11,0,0,17543,17376,17253,17086,16963,17315,17025,33,5140,100,11010,10,1,32821402,5616,-13.24,2.65,12,0.00,-1292.00,6458.00,22550,20240325,-24.12,13310,20231117,28.55,22550,-24.12,20240325,15320,11.68,20240102,22550,-24.12,20240325,14640,16.87,20231218,0.01,N,403550,100,32 억,,365438,N,N,0,N,00,N 20241125,161319,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17210,-120,5,-0.69,47520800,2739,21.56,17330,17420,17130,22500,12140,17330,17349.69,1.12,0,-607,18023,17676,17053,16706,16083,17850,16880,33,5170,100,11090,10,1,32814902,5647,-13.32,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.68,13210,20231116,30.28,22550,-23.68,20240325,15320,12.34,20240102,22550,-23.68,20240325,14640,17.55,20231218,0.01,N,403550,100,32 억,,366225,N,N,1,N,00,N 20241125,151347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17210,-120,5,-0.69,46247260,2665,20.97,17330,17420,17130,22500,12140,17330,17353.57,1.12,0,-533,18023,17676,17053,16706,16083,17850,16880,33,5170,100,11090,10,1,32814902,5647,-13.32,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.68,13210,20231116,30.28,22550,-23.68,20240325,15320,12.34,20240102,22550,-23.68,20240325,14640,17.55,20231218,0.01,N,403550,100,32 억,,366225,N,N,1,N,00,N 20241125,141343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17210,-120,5,-0.69,45765380,2637,20.75,17330,17420,17130,22500,12140,17330,17355.09,1.12,0,-528,18023,17676,17053,16706,16083,17850,16880,33,5170,100,11090,10,1,32814902,5647,-13.32,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.68,13210,20231116,30.28,22550,-23.68,20240325,15320,12.34,20240102,22550,-23.68,20240325,14640,17.55,20231218,0.01,N,403550,100,32 억,,366225,N,N,1,N,00,N diff --git a/403870/price/prices-20241101.csv b/403870/price/prices-20241101.csv index 3e278f007189..e03e9a77c130 100644 --- a/403870/price/prices-20241101.csv +++ b/403870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161335,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28750,200,2,0.70,11423455500,401103,63.09,28400,28750,28000,37100,20000,28550,28479.13,18.04,0,-47444,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23862,29.07,8.48,12,0.48,989.00,3391.00,63900,20240215,-55.01,22650,20240805,26.93,63900,-55.01,20240215,22650,26.93,20240805,63900,-55.01,20240215,22650,26.93,20240805,2.01,N,403870,500,414 억,,14971383,N,N,7367,N,00,N +20241126,151351,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28700,150,2,0.53,10833097500,380558,59.86,28400,28750,28000,37100,20000,28550,28465.90,18.04,0,-45725,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23821,29.02,8.46,12,0.46,989.00,3391.00,63900,20240215,-55.09,22650,20240805,26.71,63900,-55.09,20240215,22650,26.71,20240805,63900,-55.09,20240215,22650,26.71,20240805,2.01,N,403870,500,414 억,,14971383,N,N,6333,N,00,N +20241126,141353,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28700,150,2,0.53,8864204250,311761,49.04,28400,28750,28000,37100,20000,28550,28431.92,18.04,0,-37289,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23821,29.02,8.46,12,0.38,989.00,3391.00,63900,20240215,-55.09,22650,20240805,26.71,63900,-55.09,20240215,22650,26.71,20240805,63900,-55.09,20240215,22650,26.71,20240805,2.01,N,403870,500,414 억,,14971383,N,N,6333,N,00,N +20241126,131347,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28450,-100,5,-0.35,7121070650,250817,39.45,28400,28750,28000,37100,20000,28550,28390.21,18.04,0,-48779,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23613,28.77,8.39,12,0.30,989.00,3391.00,63900,20240215,-55.48,22650,20240805,25.61,63900,-55.48,20240215,22650,25.61,20240805,63900,-55.48,20240215,22650,25.61,20240805,2.01,N,403870,500,414 억,,14971383,N,N,6333,N,00,N +20241126,121354,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28350,-200,5,-0.70,6118202300,215442,33.89,28400,28750,28000,37100,20000,28550,28396.93,18.04,0,-47533,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23530,28.67,8.36,12,0.26,989.00,3391.00,63900,20240215,-55.63,22650,20240805,25.17,63900,-55.63,20240215,22650,25.17,20240805,63900,-55.63,20240215,22650,25.17,20240805,2.01,N,403870,500,414 억,,14971383,N,N,6333,N,00,N +20241126,111359,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28550,0,3,0.00,5173031500,182181,28.65,28400,28750,28000,37100,20000,28550,28393.26,18.04,0,-47318,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23696,28.87,8.42,12,0.22,989.00,3391.00,63900,20240215,-55.32,22650,20240805,26.05,63900,-55.32,20240215,22650,26.05,20240805,63900,-55.32,20240215,22650,26.05,20240805,2.01,N,403870,500,414 억,,14971383,N,N,6333,N,00,N +20241126,101410,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28600,50,2,0.18,4065932250,143486,22.57,28400,28750,28000,37100,20000,28550,28333.73,18.04,0,-41473,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23738,28.92,8.43,12,0.17,989.00,3391.00,63900,20240215,-55.24,22650,20240805,26.27,63900,-55.24,20240215,22650,26.27,20240805,63900,-55.24,20240215,22650,26.27,20240805,2.01,N,403870,500,414 억,,14971383,N,N,6333,N,00,N +20241126,091357,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28300,-250,5,-0.88,1858458650,65949,10.37,28400,28450,28000,37100,20000,28550,28168.50,18.04,0,-33545,29416,28982,28516,28082,27616,29200,28300,415,8550,500,20550,50,1,82998976,23489,28.61,8.35,12,0.08,989.00,3391.00,63900,20240215,-55.71,22650,20240805,24.94,63900,-55.71,20240215,22650,24.94,20240805,63900,-55.71,20240215,22650,24.94,20240805,2.01,N,403870,500,414 억,,14971383,N,N,6333,N,00,N 20241125,161319,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28550,550,2,1.96,17520099400,612495,54.44,28050,28950,28050,36400,19600,28000,28605.38,17.99,0,79183,29800,28900,28450,27550,27100,28675,27325,415,8400,500,20160,50,1,82998976,23696,28.87,8.42,12,0.74,989.00,3391.00,63900,20240215,-55.32,22650,20240805,26.05,63900,-55.32,20240215,22650,26.05,20240805,63900,-55.32,20240215,22650,26.05,20240805,2.02,N,403870,500,414 억,,14929359,N,N,6328,N,00,N 20241125,151347,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28650,650,2,2.32,15872942900,554860,49.31,28050,28950,28050,36400,19600,28000,28607.42,17.99,0,83972,29800,28900,28450,27550,27100,28675,27325,415,8400,500,20160,50,1,82998976,23779,28.97,8.45,12,0.67,989.00,3391.00,63900,20240215,-55.16,22650,20240805,26.49,63900,-55.16,20240215,22650,26.49,20240805,63900,-55.16,20240215,22650,26.49,20240805,2.02,N,403870,500,414 억,,14929359,N,N,1588,N,00,N 20241125,141343,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,28600,600,2,2.14,13607840650,475636,42.27,28050,28950,28050,36400,19600,28000,28610.14,17.99,0,56755,29800,28900,28450,27550,27100,28675,27325,415,8400,500,20160,50,1,82998976,23738,28.92,8.43,12,0.57,989.00,3391.00,63900,20240215,-55.24,22650,20240805,26.27,63900,-55.24,20240215,22650,26.27,20240805,63900,-55.24,20240215,22650,26.27,20240805,2.02,N,403870,500,414 억,,14929359,N,N,1588,N,00,N diff --git a/404990/price/prices-20241101.csv b/404990/price/prices-20241101.csv index a2e48728f936..d155ebd3eb64 100644 --- a/404990/price/prices-20241101.csv +++ b/404990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3595,-20,5,-0.55,126224595,35475,75.61,3570,3615,3520,4695,2535,3615,3558.13,0.64,0,-7934,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,2012,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-20.11,3160,20241113,13.77,4500,-20.11,20240613,3160,13.77,20241113,4500,-20.11,20240613,3160,13.77,20241113,0.00,N,404990,1000,559 억,,360017,N,N,1,N,00,N +20241126,151352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3590,-25,5,-0.69,120158095,33784,72.01,3570,3615,3520,4695,2535,3615,3556.66,0.64,0,-7316,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,2009,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-20.22,3160,20241113,13.61,4500,-20.22,20240613,3160,13.61,20241113,4500,-20.22,20240613,3160,13.61,20241113,0.00,N,404990,1000,559 억,,360017,N,N,32,N,00,N +20241126,141354,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3545,-70,5,-1.94,90223700,25419,54.18,3570,3615,3520,4695,2535,3615,3549.46,0.64,0,-3141,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,1984,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-21.22,3160,20241113,12.18,4500,-21.22,20240613,3160,12.18,20241113,4500,-21.22,20240613,3160,12.18,20241113,0.00,N,404990,1000,559 억,,360017,N,N,32,N,00,N +20241126,131347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-55,5,-1.52,78302525,22060,47.02,3570,3615,3520,4695,2535,3615,3549.53,0.64,0,-2346,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,1992,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-20.89,3160,20241113,12.66,4500,-20.89,20240613,3160,12.66,20241113,4500,-20.89,20240613,3160,12.66,20241113,0.00,N,404990,1000,559 억,,360017,N,N,32,N,00,N +20241126,121355,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3545,-70,5,-1.94,43918510,12342,26.31,3570,3615,3545,4695,2535,3615,3558.46,0.64,0,-1728,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,1984,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-21.22,3160,20241113,12.18,4500,-21.22,20240613,3160,12.18,20241113,4500,-21.22,20240613,3160,12.18,20241113,0.00,N,404990,1000,559 억,,360017,N,N,32,N,00,N +20241126,111359,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3555,-60,5,-1.66,24787580,6956,14.83,3570,3615,3555,4695,2535,3615,3563.48,0.64,0,-1228,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,1989,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-21.00,3160,20241113,12.50,4500,-21.00,20240613,3160,12.50,20241113,4500,-21.00,20240613,3160,12.50,20241113,0.00,N,404990,1000,559 억,,360017,N,N,32,N,00,N +20241126,101410,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3580,-35,5,-0.97,9309180,2613,5.57,3570,3615,3555,4695,2535,3615,3562.64,0.64,0,1432,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,2003,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-20.44,3160,20241113,13.29,4500,-20.44,20240613,3160,13.29,20241113,4500,-20.44,20240613,3160,13.29,20241113,0.00,N,404990,1000,559 억,,360017,N,N,32,N,00,N +20241126,091357,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3580,-35,5,-0.97,154315,43,0.09,3570,3615,3570,4695,2535,3615,3588.72,0.64,0,-35,3785,3700,3615,3530,3445,3657,3487,560,1080,1000,2600,5,1,55955884,2003,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-20.44,3160,20241113,13.29,4500,-20.44,20240613,3160,13.29,20241113,4500,-20.44,20240613,3160,13.29,20241113,0.00,N,404990,1000,559 억,,360017,N,N,32,N,00,N 20241125,161320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3615,-70,5,-1.90,168159425,46916,123.19,3650,3700,3530,4790,2580,3685,3584.25,0.65,0,-4176,3738,3711,3668,3641,3598,3720,3650,560,1105,1000,2650,5,1,55955884,2023,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-19.67,3160,20241113,14.40,4500,-19.67,20240613,3160,14.40,20241113,4500,-19.67,20240613,3160,14.40,20241113,0.00,N,404990,1000,559 억,,364768,N,N,32,N,00,N 20241125,151347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3600,-85,5,-2.31,161580370,45083,118.38,3650,3700,3530,4790,2580,3685,3584.06,0.65,0,-4310,3738,3711,3668,3641,3598,3720,3650,560,1105,1000,2650,5,1,55955884,2014,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-20.00,3160,20241113,13.92,4500,-20.00,20240613,3160,13.92,20241113,4500,-20.00,20240613,3160,13.92,20241113,0.00,N,404990,1000,559 억,,364768,N,N,39,N,00,N 20241125,141343,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3570,-115,5,-3.12,90379440,25128,65.98,3650,3700,3555,4790,2580,3685,3596.76,0.65,0,-420,3738,3711,3668,3641,3598,3720,3650,560,1105,1000,2650,5,1,55955884,1998,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-20.67,3160,20241113,12.97,4500,-20.67,20240613,3160,12.97,20241113,4500,-20.67,20240613,3160,12.97,20241113,0.00,N,404990,1000,559 억,,364768,N,N,39,N,00,N diff --git a/405000/price/prices-20241101.csv b/405000/price/prices-20241101.csv index a680acdf7d11..3f9c1d49e22a 100644 --- a/405000/price/prices-20241101.csv +++ b/405000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1379,108,2,8.50,173725735,128154,14.77,1338,1408,1284,1652,890,1271,1355.60,6.76,0,2978,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,360,-1.38,3.46,12,0.49,-1000.00,399.00,4650,20231124,-70.34,1135,20241112,21.50,4360,-68.37,20240103,1135,21.50,20241112,4590,-69.96,20231127,1135,21.50,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N +20241126,151352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1378,107,2,8.42,164992812,121798,14.04,1338,1408,1284,1652,890,1271,1354.64,6.76,0,2854,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,359,-1.38,3.45,12,0.47,-1000.00,399.00,4650,20231124,-70.37,1135,20241112,21.41,4360,-68.39,20240103,1135,21.41,20241112,4590,-69.98,20231127,1135,21.41,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N +20241126,141354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1367,96,2,7.55,153601387,113492,13.08,1338,1408,1284,1652,890,1271,1353.41,6.76,0,1015,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,356,-1.37,3.43,12,0.44,-1000.00,399.00,4650,20231124,-70.60,1135,20241112,20.44,4360,-68.65,20240103,1135,20.44,20241112,4590,-70.22,20231127,1135,20.44,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N +20241126,131348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1364,93,2,7.32,135783735,100377,11.57,1338,1408,1284,1652,890,1271,1352.74,6.76,0,1925,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,356,-1.36,3.42,12,0.38,-1000.00,399.00,4650,20231124,-70.67,1135,20241112,20.18,4360,-68.72,20240103,1135,20.18,20241112,4590,-70.28,20231127,1135,20.18,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N +20241126,121355,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1350,79,2,6.22,114877205,84968,9.79,1338,1408,1284,1652,890,1271,1352.01,6.76,0,2710,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,352,-1.35,3.38,12,0.33,-1000.00,399.00,4650,20231124,-70.97,1135,20241112,18.94,4360,-69.04,20240103,1135,18.94,20241112,4590,-70.59,20231127,1135,18.94,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N +20241126,111359,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1362,91,2,7.16,106313974,78658,9.07,1338,1408,1284,1652,890,1271,1351.60,6.76,0,1924,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,355,-1.36,3.41,12,0.30,-1000.00,399.00,4650,20231124,-70.71,1135,20241112,20.00,4360,-68.76,20240103,1135,20.00,20241112,4590,-70.33,20231127,1135,20.00,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N +20241126,101411,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1357,86,2,6.77,91275904,67556,7.79,1338,1408,1284,1652,890,1271,1351.11,6.76,0,3259,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,354,-1.36,3.40,12,0.26,-1000.00,399.00,4650,20231124,-70.82,1135,20241112,19.56,4360,-68.88,20240103,1135,19.56,20241112,4590,-70.44,20231127,1135,19.56,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N +20241126,091358,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1301,30,2,2.36,18979021,14423,1.66,1338,1339,1284,1652,890,1271,1315.89,6.76,0,-1878,1639,1455,1336,1152,1033,1547,1244,130,381,500,830,1,1,26076844,339,-1.30,3.26,12,0.06,-1000.00,399.00,4650,20231124,-72.02,1135,20241112,14.63,4360,-70.16,20240103,1135,14.63,20241112,4590,-71.66,20231127,1135,14.63,20241112,0.00,N,405000,500,130 억,,1761590,N,N,0,N,00,N 20241125,161320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1271,59,2,4.87,1224778414,866086,182.45,1217,1520,1217,1575,849,1212,1414.44,6.76,0,-1702,1651,1431,1313,1093,975,1541,1203,130,363,500,790,1,1,26076844,331,-1.27,3.19,12,3.32,-1000.00,399.00,4650,20231124,-72.67,1135,20241112,11.98,4360,-70.85,20240103,1135,11.98,20241112,4590,-72.31,20231127,1135,11.98,20241112,0.00,N,405000,500,130 억,,1763292,N,N,0,N,00,N 20241125,151348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1352,140,2,11.55,1190505059,839680,176.89,1217,1520,1217,1575,849,1212,1417.81,6.76,0,3291,1651,1431,1313,1093,975,1541,1203,130,363,500,790,1,1,26076844,353,-1.35,3.39,12,3.22,-1000.00,399.00,4650,20231124,-70.92,1135,20241112,19.12,4360,-68.99,20240103,1135,19.12,20241112,4590,-70.54,20231127,1135,19.12,20241112,0.00,N,405000,500,130 억,,1763292,N,N,0,N,00,N 20241125,141344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1466,254,2,20.96,523185311,369764,77.90,1217,1520,1217,1575,849,1212,1414.92,6.76,0,7611,1651,1431,1313,1093,975,1541,1203,130,363,500,790,1,1,26076844,382,-1.47,3.67,12,1.42,-1000.00,399.00,4650,20231124,-68.47,1135,20241112,29.16,4360,-66.38,20240103,1135,29.16,20241112,4590,-68.06,20231127,1135,29.16,20241112,0.00,N,405000,500,130 억,,1763292,N,N,0,N,00,N diff --git a/405100/price/prices-20241101.csv b/405100/price/prices-20241101.csv index 4635eceda80a..115ef33bc15f 100644 --- a/405100/price/prices-20241101.csv +++ b/405100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161336,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12900,-110,5,-0.85,509102940,39536,38.75,13150,13150,12770,16910,9110,13010,12876.94,1.83,0,-5822,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1585,58.90,1.55,12,0.32,219.00,8347.00,43500,20240305,-70.34,11800,20241125,9.32,43500,-70.34,20240305,11800,9.32,20241125,43500,-70.34,20240305,11800,9.32,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N +20241126,151352,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12910,-100,5,-0.77,504216510,39157,38.38,13150,13150,12770,16910,9110,13010,12876.79,1.83,0,-5701,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1587,58.95,1.55,12,0.32,219.00,8347.00,43500,20240305,-70.32,11800,20241125,9.41,43500,-70.32,20240305,11800,9.41,20241125,43500,-70.32,20240305,11800,9.41,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N +20241126,141354,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12830,-180,5,-1.38,438107260,34024,33.35,13150,13150,12770,16910,9110,13010,12876.42,1.83,0,-3680,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1577,58.58,1.54,12,0.28,219.00,8347.00,43500,20240305,-70.51,11800,20241125,8.73,43500,-70.51,20240305,11800,8.73,20241125,43500,-70.51,20240305,11800,8.73,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N +20241126,131348,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12900,-110,5,-0.85,420809470,32676,32.02,13150,13150,12770,16910,9110,13010,12878.24,1.83,0,-3621,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1585,58.90,1.55,12,0.27,219.00,8347.00,43500,20240305,-70.34,11800,20241125,9.32,43500,-70.34,20240305,11800,9.32,20241125,43500,-70.34,20240305,11800,9.32,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N +20241126,121355,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12920,-90,5,-0.69,281809210,21847,21.41,13150,13150,12780,16910,9110,13010,12899.22,1.83,0,-3436,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1588,59.00,1.55,12,0.18,219.00,8347.00,43500,20240305,-70.30,11800,20241125,9.49,43500,-70.30,20240305,11800,9.49,20241125,43500,-70.30,20240305,11800,9.49,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N +20241126,111400,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12930,-80,5,-0.61,254486220,19727,19.33,13150,13150,12780,16910,9110,13010,12900.40,1.83,0,-2882,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1589,59.04,1.55,12,0.16,219.00,8347.00,43500,20240305,-70.28,11800,20241125,9.58,43500,-70.28,20240305,11800,9.58,20241125,43500,-70.28,20240305,11800,9.58,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N +20241126,101411,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12880,-130,5,-1.00,201899670,15637,15.33,13150,13150,12780,16910,9110,13010,12911.66,1.83,0,-2371,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1583,58.81,1.54,12,0.13,219.00,8347.00,43500,20240305,-70.39,11800,20241125,9.15,43500,-70.39,20240305,11800,9.15,20241125,43500,-70.39,20240305,11800,9.15,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N +20241126,091358,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12890,-120,5,-0.92,89932780,6952,6.81,13150,13150,12780,16910,9110,13010,12936.25,1.83,0,-2849,14016,13512,12656,12152,11296,13765,12405,61,3900,500,8060,10,1,12289301,1584,58.86,1.54,12,0.06,219.00,8347.00,43500,20240305,-70.37,11800,20241125,9.24,43500,-70.37,20240305,11800,9.24,20241125,43500,-70.37,20240305,11800,9.24,20241125,3.17,N,405100,500,61 억,,224549,N,N,0,N,00,N 20241125,161320,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,13010,620,2,5.00,1291034360,101522,241.78,12400,13160,11800,16100,8680,12390,12716.65,1.67,0,19108,12836,12612,12466,12242,12096,12725,12355,61,3710,500,7680,10,1,12289301,1599,59.41,1.56,12,0.83,219.00,8347.00,43500,20240305,-70.09,11800,20241125,10.25,43500,-70.09,20240305,11800,10.25,20241125,43500,-70.09,20240305,11800,10.25,20241125,3.13,N,405100,500,61 억,,205558,N,N,0,N,00,N 20241125,151348,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,13120,730,2,5.89,1264509010,99484,236.93,12400,13160,11800,16100,8680,12390,12710.68,1.67,0,18874,12836,12612,12466,12242,12096,12725,12355,61,3710,500,7680,10,1,12289301,1612,59.91,1.57,12,0.81,219.00,8347.00,43500,20240305,-69.84,11800,20241125,11.19,43500,-69.84,20240305,11800,11.19,20241125,43500,-69.84,20240305,11800,11.19,20241125,3.13,N,405100,500,61 억,,205558,N,N,0,N,00,N 20241125,141344,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,13020,630,2,5.08,1122233860,88611,211.03,12400,13160,11800,16100,8680,12390,12664.72,1.67,0,18022,12836,12612,12466,12242,12096,12725,12355,61,3710,500,7680,10,1,12289301,1600,59.45,1.56,12,0.72,219.00,8347.00,43500,20240305,-70.07,11800,20241125,10.34,43500,-70.07,20240305,11800,10.34,20241125,43500,-70.07,20240305,11800,10.34,20241125,3.13,N,405100,500,61 억,,205558,N,N,0,N,00,N diff --git a/405920/price/prices-20241101.csv b/405920/price/prices-20241101.csv index 1b9fda5ac712..b6bc87a7afd8 100644 --- a/405920/price/prices-20241101.csv +++ b/405920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3190,70,2,2.24,25391370,8015,43.72,3120,3205,3120,4055,2185,3120,3167.98,0.20,0,1530,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,411,-34.30,0.57,12,0.06,-93.00,5605.00,8400,20231117,-62.02,3000,20241115,6.33,7140,-55.32,20240104,3000,6.33,20241115,7300,-56.30,20231228,3000,6.33,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N +20241126,151353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3190,70,2,2.24,25059610,7911,43.15,3120,3205,3120,4055,2185,3120,3167.69,0.20,0,1530,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,411,-34.30,0.57,12,0.06,-93.00,5605.00,8400,20231117,-62.02,3000,20241115,6.33,7140,-55.32,20240104,3000,6.33,20241115,7300,-56.30,20231228,3000,6.33,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N +20241126,141354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3190,70,2,2.24,24052070,7595,41.43,3120,3205,3120,4055,2185,3120,3166.83,0.20,0,1555,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,411,-34.30,0.57,12,0.06,-93.00,5605.00,8400,20231117,-62.02,3000,20241115,6.33,7140,-55.32,20240104,3000,6.33,20241115,7300,-56.30,20231228,3000,6.33,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N +20241126,131348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,80,2,2.56,19011610,6006,32.76,3120,3200,3120,4055,2185,3120,3165.44,0.20,0,1350,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,412,-34.41,0.57,12,0.05,-93.00,5605.00,8400,20231117,-61.90,3000,20241115,6.67,7140,-55.18,20240104,3000,6.67,20241115,7300,-56.16,20231228,3000,6.67,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N +20241126,121356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,80,2,2.56,18474030,5838,31.84,3120,3200,3120,4055,2185,3120,3164.45,0.20,0,1354,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,412,-34.41,0.57,12,0.05,-93.00,5605.00,8400,20231117,-61.90,3000,20241115,6.67,7140,-55.18,20240104,3000,6.67,20241115,7300,-56.16,20231228,3000,6.67,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N +20241126,111400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,75,2,2.40,16803830,5314,28.98,3120,3200,3120,4055,2185,3120,3162.18,0.20,0,1190,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,411,-34.35,0.57,12,0.04,-93.00,5605.00,8400,20231117,-61.96,3000,20241115,6.50,7140,-55.25,20240104,3000,6.50,20241115,7300,-56.23,20231228,3000,6.50,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N +20241126,101411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,40,2,1.28,9844015,3125,17.04,3120,3165,3120,4055,2185,3120,3150.08,0.20,0,-333,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,407,-33.98,0.56,12,0.02,-93.00,5605.00,8400,20231117,-62.38,3000,20241115,5.33,7140,-55.74,20240104,3000,5.33,20241115,7300,-56.71,20231228,3000,5.33,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N +20241126,091358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,40,2,1.28,2550625,810,4.42,3120,3160,3120,4055,2185,3120,3148.92,0.20,0,-184,3323,3221,3163,3061,3003,3192,3032,644,935,5000,2050,5,1,12878076,407,-33.98,0.56,12,0.01,-93.00,5605.00,8400,20231117,-62.38,3000,20241115,5.33,7140,-55.74,20240104,3000,5.33,20241115,7300,-56.71,20231228,3000,5.33,20241115,0.52,N,405920,5000,643 억,,25251,N,N,0,N,00,N 20241125,161321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,-105,5,-3.26,57969415,18333,49.71,3265,3265,3105,4190,2260,3225,3162.03,0.20,0,121,3408,3316,3228,3136,3048,3362,3182,644,965,5000,2120,5,1,12878076,402,-33.55,0.56,12,0.14,-93.00,5605.00,8400,20231117,-62.86,3000,20241115,4.00,7140,-56.30,20240104,3000,4.00,20241115,7300,-57.26,20231228,3000,4.00,20241115,0.51,N,405920,5000,643 억,,25161,N,N,0,N,00,N 20241125,151348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,-85,5,-2.64,54017750,17068,46.28,3265,3265,3105,4190,2260,3225,3164.86,0.20,0,609,3408,3316,3228,3136,3048,3362,3182,644,965,5000,2120,5,1,12878076,404,-33.76,0.56,12,0.13,-93.00,5605.00,8400,20231117,-62.62,3000,20241115,4.67,7140,-56.02,20240104,3000,4.67,20241115,7300,-56.99,20231228,3000,4.67,20241115,0.51,N,405920,5000,643 억,,25161,N,N,0,N,00,N 20241125,141344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,-50,5,-1.55,52503425,16587,44.98,3265,3265,3105,4190,2260,3225,3165.34,0.20,0,230,3408,3316,3228,3136,3048,3362,3182,644,965,5000,2120,5,1,12878076,409,-34.14,0.57,12,0.13,-93.00,5605.00,8400,20231117,-62.20,3000,20241115,5.83,7140,-55.53,20240104,3000,5.83,20241115,7300,-56.51,20231228,3000,5.83,20241115,0.51,N,405920,5000,643 억,,25161,N,N,0,N,00,N diff --git a/406760/price/prices-20241101.csv b/406760/price/prices-20241101.csv index d86778c5804c..0a10d1a83fc7 100644 --- a/406760/price/prices-20241101.csv +++ b/406760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1605,50,2,3.22,160708164,102499,126.17,1555,1629,1522,2020,1089,1555,1567.90,0.56,0,-1488,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,119,36.48,0.87,12,1.38,44.00,1849.00,2355,20240207,-31.85,1491,20241120,7.65,2355,-31.85,20240207,1491,7.65,20241120,2250,-28.67,20240816,1491,7.65,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N +20241126,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1602,47,2,3.02,158047508,100840,124.13,1555,1629,1522,2020,1089,1555,1567.31,0.56,0,-1408,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,119,36.41,0.87,12,1.36,44.00,1849.00,2355,20240207,-31.97,1491,20241120,7.44,2355,-31.97,20240207,1491,7.44,20241120,2250,-28.80,20240816,1491,7.44,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N +20241126,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1609,54,2,3.47,148330274,94767,116.65,1555,1629,1522,2020,1089,1555,1565.21,0.56,0,-1427,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,119,36.57,0.87,12,1.28,44.00,1849.00,2355,20240207,-31.68,1491,20241120,7.91,2355,-31.68,20240207,1491,7.91,20241120,2250,-28.49,20240816,1491,7.91,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N +20241126,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1615,60,2,3.86,138469679,88641,109.11,1555,1629,1522,2020,1089,1555,1562.14,0.56,0,-1422,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,120,36.70,0.87,12,1.20,44.00,1849.00,2355,20240207,-31.42,1491,20241120,8.32,2355,-31.42,20240207,1491,8.32,20241120,2250,-28.22,20240816,1491,8.32,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N +20241126,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1622,67,2,4.31,129141423,82878,102.02,1555,1629,1522,2020,1089,1555,1558.21,0.56,0,-1575,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,120,36.86,0.88,12,1.12,44.00,1849.00,2355,20240207,-31.13,1491,20241120,8.79,2355,-31.13,20240207,1491,8.79,20241120,2250,-27.91,20240816,1491,8.79,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N +20241126,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1617,62,2,3.99,113154916,72968,89.82,1555,1629,1522,2020,1089,1555,1550.75,0.56,0,-908,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,120,36.75,0.87,12,0.98,44.00,1849.00,2355,20240207,-31.34,1491,20241120,8.45,2355,-31.34,20240207,1491,8.45,20241120,2250,-28.13,20240816,1491,8.45,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N +20241126,101412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1523,-32,5,-2.06,32053439,20952,25.79,1555,1555,1523,2020,1089,1555,1529.85,0.56,0,-378,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,113,34.61,0.82,12,0.28,44.00,1849.00,2355,20240207,-35.33,1491,20241120,2.15,2355,-35.33,20240207,1491,2.15,20241120,2250,-32.31,20240816,1491,2.15,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N +20241126,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1530,-25,5,-1.61,3795540,2473,3.04,1555,1555,1530,2020,1089,1555,1534.79,0.56,0,-56,1699,1627,1577,1505,1455,1602,1480,7,465,100,1080,1,1,7410000,113,34.77,0.83,12,0.03,44.00,1849.00,2355,20240207,-35.03,1491,20241120,2.62,2355,-35.03,20240207,1491,2.62,20241120,2250,-32.00,20240816,1491,2.62,20241120,0.00,N,406760,100,7 억,,41621,N,N,0,N,00,N 20241125,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1555,-63,5,-3.89,125338778,81240,138.83,1649,1649,1527,2100,1133,1618,1542.74,0.52,0,3089,1794,1706,1652,1564,1510,1679,1537,7,482,100,1130,1,1,7410000,115,35.34,0.84,12,1.10,44.00,1849.00,2355,20240207,-33.97,1491,20241120,4.29,2355,-33.97,20240207,1491,4.29,20241120,2250,-30.89,20240816,1491,4.29,20241120,0.00,N,406760,100,7 억,,38532,N,N,0,N,00,N 20241125,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1555,-63,5,-3.89,121841472,78984,134.98,1649,1649,1527,2100,1133,1618,1542.61,0.52,0,3336,1794,1706,1652,1564,1510,1679,1537,7,482,100,1130,1,1,7410000,115,35.34,0.84,12,1.07,44.00,1849.00,2355,20240207,-33.97,1491,20241120,4.29,2355,-33.97,20240207,1491,4.29,20241120,2250,-30.89,20240816,1491,4.29,20241120,0.00,N,406760,100,7 억,,38532,N,N,0,N,00,N 20241125,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1559,-59,5,-3.65,114227468,74065,126.57,1649,1649,1527,2100,1133,1618,1542.26,0.52,0,2822,1794,1706,1652,1564,1510,1679,1537,7,482,100,1130,1,1,7410000,116,35.43,0.84,12,1.00,44.00,1849.00,2355,20240207,-33.80,1491,20241120,4.56,2355,-33.80,20240207,1491,4.56,20241120,2250,-30.71,20240816,1491,4.56,20241120,0.00,N,406760,100,7 억,,38532,N,N,0,N,00,N diff --git a/406820/price/prices-20241101.csv b/406820/price/prices-20241101.csv index 68bb3fd9194b..9a0703617350 100644 --- a/406820/price/prices-20241101.csv +++ b/406820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11530,-10,5,-0.09,61838730,5404,73.12,11510,11560,11330,15000,8080,11540,11443.14,0.76,0,706,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,407,-4.39,1.16,12,0.15,-2629.00,9930.00,29150,20240604,-60.45,10630,20241115,8.47,29150,-60.45,20240604,10630,8.47,20241115,29150,-60.45,20240604,10630,8.47,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N +20241126,151353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11560,20,2,0.17,60801030,5314,71.90,11510,11560,11330,15000,8080,11540,11441.67,0.76,0,749,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,409,-4.40,1.16,12,0.15,-2629.00,9930.00,29150,20240604,-60.34,10630,20241115,8.75,29150,-60.34,20240604,10630,8.75,20241115,29150,-60.34,20240604,10630,8.75,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N +20241126,141355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11380,-160,5,-1.39,48104500,4206,56.91,11510,11560,11330,15000,8080,11540,11437.11,0.76,0,-83,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,402,-4.33,1.15,12,0.12,-2629.00,9930.00,29150,20240604,-60.96,10630,20241115,7.06,29150,-60.96,20240604,10630,7.06,20241115,29150,-60.96,20240604,10630,7.06,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N +20241126,131349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11490,-50,5,-0.43,31403900,2743,37.11,11510,11560,11330,15000,8080,11540,11448.74,0.76,0,248,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,406,-4.37,1.16,12,0.08,-2629.00,9930.00,29150,20240604,-60.58,10630,20241115,8.09,29150,-60.58,20240604,10630,8.09,20241115,29150,-60.58,20240604,10630,8.09,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N +20241126,121356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11530,-10,5,-0.09,30408620,2656,35.94,11510,11560,11330,15000,8080,11540,11449.03,0.76,0,199,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,407,-4.39,1.16,12,0.08,-2629.00,9930.00,29150,20240604,-60.45,10630,20241115,8.47,29150,-60.45,20240604,10630,8.47,20241115,29150,-60.45,20240604,10630,8.47,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N +20241126,111401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11500,-40,5,-0.35,28360400,2478,33.53,11510,11540,11330,15000,8080,11540,11444.87,0.76,0,229,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,406,-4.37,1.16,12,0.07,-2629.00,9930.00,29150,20240604,-60.55,10630,20241115,8.18,29150,-60.55,20240604,10630,8.18,20241115,29150,-60.55,20240604,10630,8.18,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N +20241126,101412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11330,-210,5,-1.82,22261010,1946,26.33,11510,11530,11330,15000,8080,11540,11439.37,0.76,0,106,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,400,-4.31,1.14,12,0.06,-2629.00,9930.00,29150,20240604,-61.13,10630,20241115,6.59,29150,-61.13,20240604,10630,6.59,20241115,29150,-61.13,20240604,10630,6.59,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N +20241126,091359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11530,-10,5,-0.09,5687760,496,6.71,11510,11530,11400,15000,8080,11540,11467.26,0.76,0,68,11780,11660,11480,11360,11180,11720,11420,18,3460,500,7380,10,1,3534040,407,-4.39,1.16,12,0.01,-2629.00,9930.00,29150,20240604,-60.45,10630,20241115,8.47,29150,-60.45,20240604,10630,8.47,20241115,29150,-60.45,20240604,10630,8.47,20241115,1.43,N,406820,500,17 억,,26772,N,N,0,N,00,N 20241125,161321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11540,340,2,3.04,84634600,7376,53.39,11300,11600,11300,14560,7840,11200,11473.69,0.72,0,1325,11800,11500,11240,10940,10680,11650,11090,18,3360,500,7160,10,1,3534040,408,-4.39,1.16,12,0.21,-2629.00,9930.00,29150,20240604,-60.41,10630,20241115,8.56,29150,-60.41,20240604,10630,8.56,20241115,29150,-60.41,20240604,10630,8.56,20241115,1.50,N,406820,500,17 억,,25447,N,N,0,N,00,N 20241125,151349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11520,320,2,2.86,82292130,7173,51.92,11300,11600,11300,14560,7840,11200,11472.48,0.72,0,1290,11800,11500,11240,10940,10680,11650,11090,18,3360,500,7160,10,1,3534040,407,-4.38,1.16,12,0.20,-2629.00,9930.00,29150,20240604,-60.48,10630,20241115,8.37,29150,-60.48,20240604,10630,8.37,20241115,29150,-60.48,20240604,10630,8.37,20241115,1.50,N,406820,500,17 억,,25447,N,N,0,N,00,N 20241125,141345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11510,310,2,2.77,73971600,6449,46.68,11300,11600,11300,14560,7840,11200,11470.24,0.72,0,1480,11800,11500,11240,10940,10680,11650,11090,18,3360,500,7160,10,1,3534040,407,-4.38,1.16,12,0.18,-2629.00,9930.00,29150,20240604,-60.51,10630,20241115,8.28,29150,-60.51,20240604,10630,8.28,20241115,29150,-60.51,20240604,10630,8.28,20241115,1.50,N,406820,500,17 억,,25447,N,N,0,N,00,N diff --git a/407400/price/prices-20241101.csv b/407400/price/prices-20241101.csv index e4b9b525949a..6232d5b89179 100644 --- a/407400/price/prices-20241101.csv +++ b/407400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5730,120,2,2.14,189304890,33376,91.09,5600,5730,5570,7290,3930,5610,5671.75,1.17,0,5817,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,702,-27.95,1.96,12,0.27,-205.00,2917.00,14700,20240103,-61.02,4955,20241115,15.64,14700,-61.02,20240103,4955,15.64,20241115,14700,-61.02,20240103,4955,15.64,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N +20241126,151354,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5710,100,2,1.78,178433170,31478,85.91,5600,5730,5570,7290,3930,5610,5668.50,1.17,0,6115,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,700,-27.85,1.96,12,0.26,-205.00,2917.00,14700,20240103,-61.16,4955,20241115,15.24,14700,-61.16,20240103,4955,15.24,20241115,14700,-61.16,20240103,4955,15.24,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N +20241126,141355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5680,70,2,1.25,167688820,29591,80.76,5600,5730,5570,7290,3930,5610,5666.89,1.17,0,5924,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,696,-27.71,1.95,12,0.24,-205.00,2917.00,14700,20240103,-61.36,4955,20241115,14.63,14700,-61.36,20240103,4955,14.63,20241115,14700,-61.36,20240103,4955,14.63,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N +20241126,131349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5690,80,2,1.43,159809430,28201,76.96,5600,5730,5570,7290,3930,5610,5666.80,1.17,0,5803,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,698,-27.76,1.95,12,0.23,-205.00,2917.00,14700,20240103,-61.29,4955,20241115,14.83,14700,-61.29,20240103,4955,14.83,20241115,14700,-61.29,20240103,4955,14.83,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N +20241126,121357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5720,110,2,1.96,142872430,25232,68.86,5600,5730,5570,7290,3930,5610,5662.35,1.17,0,4732,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,701,-27.90,1.96,12,0.21,-205.00,2917.00,14700,20240103,-61.09,4955,20241115,15.44,14700,-61.09,20240103,4955,15.44,20241115,14700,-61.09,20240103,4955,15.44,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N +20241126,111401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5670,60,2,1.07,86705720,15375,41.96,5600,5700,5570,7290,3930,5610,5639.40,1.17,0,3438,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,695,-27.66,1.94,12,0.13,-205.00,2917.00,14700,20240103,-61.43,4955,20241115,14.43,14700,-61.43,20240103,4955,14.43,20241115,14700,-61.43,20240103,4955,14.43,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N +20241126,101412,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5630,20,2,0.36,38645540,6875,18.76,5600,5670,5570,7290,3930,5610,5621.17,1.17,0,-499,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,690,-27.46,1.93,12,0.06,-205.00,2917.00,14700,20240103,-61.70,4955,20241115,13.62,14700,-61.70,20240103,4955,13.62,20241115,14700,-61.70,20240103,4955,13.62,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N +20241126,091359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5650,40,2,0.71,11577230,2060,5.62,5600,5670,5570,7290,3930,5610,5620.01,1.17,0,440,5723,5666,5593,5536,5463,5695,5565,12,1680,100,3920,10,1,12259474,693,-27.56,1.94,12,0.02,-205.00,2917.00,14700,20240103,-61.56,4955,20241115,14.03,14700,-61.56,20240103,4955,14.03,20241115,14700,-61.56,20240103,4955,14.03,20241115,3.36,N,407400,100,12 억,,143887,N,N,0,N,00,N 20241125,161321,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5610,30,2,0.54,202321170,36256,48.12,5530,5650,5520,7250,3910,5580,5580.29,1.14,0,3433,5946,5762,5486,5302,5026,5855,5395,12,1670,100,3900,10,1,12259474,688,-27.37,1.92,12,0.30,-205.00,2917.00,14700,20240103,-61.84,4955,20241115,13.22,14700,-61.84,20240103,4955,13.22,20241115,14700,-61.84,20240103,4955,13.22,20241115,3.35,N,407400,100,12 억,,140364,N,N,0,N,00,N 20241125,151349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5590,10,2,0.18,191751090,34371,45.62,5530,5650,5520,7250,3910,5580,5578.86,1.14,0,3523,5946,5762,5486,5302,5026,5855,5395,12,1670,100,3900,10,1,12259474,685,-27.27,1.92,12,0.28,-205.00,2917.00,14700,20240103,-61.97,4955,20241115,12.82,14700,-61.97,20240103,4955,12.82,20241115,14700,-61.97,20240103,4955,12.82,20241115,3.35,N,407400,100,12 억,,140364,N,N,0,N,00,N 20241125,141345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5590,10,2,0.18,174309050,31252,41.48,5530,5650,5520,7250,3910,5580,5577.53,1.14,0,2696,5946,5762,5486,5302,5026,5855,5395,12,1670,100,3900,10,1,12259474,685,-27.27,1.92,12,0.25,-205.00,2917.00,14700,20240103,-61.97,4955,20241115,12.82,14700,-61.97,20240103,4955,12.82,20241115,14700,-61.97,20240103,4955,12.82,20241115,3.35,N,407400,100,12 억,,140364,N,N,0,N,00,N diff --git a/408900/price/prices-20241101.csv b/408900/price/prices-20241101.csv index 8c882b147d8c..f093f57f949b 100644 --- a/408900/price/prices-20241101.csv +++ b/408900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161338,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2930,-20,5,-0.68,447133605,153055,51.94,2985,2985,2885,3835,2065,2950,2921.31,1.49,0,-10248,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,958,37.09,2.37,12,0.47,79.00,1235.00,12500,20240409,-76.56,2225,20240909,31.69,12500,-76.56,20240409,2225,31.69,20240909,41600,-92.96,20240321,2225,31.69,20240909,3.51,N,408900,100,32 억,,487725,N,N,150,N,00,N +20241126,151354,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,-35,5,-1.19,425799700,145775,49.47,2985,2985,2885,3835,2065,2950,2920.94,1.49,0,-10486,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,953,36.90,2.36,12,0.45,79.00,1235.00,12500,20240409,-76.68,2225,20240909,31.01,12500,-76.68,20240409,2225,31.01,20240909,41600,-92.99,20240321,2225,31.01,20240909,3.51,N,408900,100,32 억,,487725,N,N,116,N,00,N +20241126,141356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,-30,5,-1.02,377600255,129281,43.87,2985,2985,2885,3835,2065,2950,2920.77,1.49,0,-13548,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,955,36.96,2.36,12,0.40,79.00,1235.00,12500,20240409,-76.64,2225,20240909,31.24,12500,-76.64,20240409,2225,31.24,20240909,41600,-92.98,20240321,2225,31.24,20240909,3.51,N,408900,100,32 억,,487725,N,N,116,N,00,N +20241126,131349,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,-30,5,-1.02,358308960,122658,41.62,2985,2985,2885,3835,2065,2950,2921.20,1.49,0,-14817,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,955,36.96,2.36,12,0.38,79.00,1235.00,12500,20240409,-76.64,2225,20240909,31.24,12500,-76.64,20240409,2225,31.24,20240909,41600,-92.98,20240321,2225,31.24,20240909,3.51,N,408900,100,32 억,,487725,N,N,116,N,00,N +20241126,121357,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2935,-15,5,-0.51,306418500,104821,35.57,2985,2985,2885,3835,2065,2950,2923.25,1.49,0,-18460,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,960,37.15,2.38,12,0.32,79.00,1235.00,12500,20240409,-76.52,2225,20240909,31.91,12500,-76.52,20240409,2225,31.91,20240909,41600,-92.94,20240321,2225,31.91,20240909,3.51,N,408900,100,32 억,,487725,N,N,116,N,00,N +20241126,111401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2930,-20,5,-0.68,244814725,83800,28.44,2985,2985,2885,3835,2065,2950,2921.42,1.49,0,-14596,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,958,37.09,2.37,12,0.26,79.00,1235.00,12500,20240409,-76.56,2225,20240909,31.69,12500,-76.56,20240409,2225,31.69,20240909,41600,-92.96,20240321,2225,31.69,20240909,3.51,N,408900,100,32 억,,487725,N,N,116,N,00,N +20241126,101413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,-60,5,-2.03,181777055,62116,21.08,2985,2985,2885,3835,2065,2950,2926.41,1.49,0,-17071,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,945,36.58,2.34,12,0.19,79.00,1235.00,12500,20240409,-76.88,2225,20240909,29.89,12500,-76.88,20240409,2225,29.89,20240909,41600,-93.05,20240321,2225,29.89,20240909,3.51,N,408900,100,32 억,,487725,N,N,116,N,00,N +20241126,091359,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2955,5,2,0.17,75747710,25799,8.75,2985,2985,2905,3835,2065,2950,2936.07,1.49,0,-5648,3080,3015,2920,2855,2760,3047,2887,33,885,100,1770,5,1,32706134,966,37.41,2.39,12,0.08,79.00,1235.00,12500,20240409,-76.36,2225,20240909,32.81,12500,-76.36,20240409,2225,32.81,20240909,41600,-92.90,20240321,2225,32.81,20240909,3.51,N,408900,100,32 억,,487725,N,N,116,N,00,N 20241125,161322,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2950,130,2,4.61,863073950,293926,74.28,2825,2985,2825,3665,1975,2820,2936.52,1.29,0,67944,3040,2930,2875,2765,2710,2902,2737,33,845,100,1690,5,1,32706134,965,37.34,2.39,12,0.90,79.00,1235.00,12500,20240409,-76.40,2225,20240909,32.58,12500,-76.40,20240409,2225,32.58,20240909,41600,-92.91,20240321,2225,32.58,20240909,3.51,N,408900,100,32 억,,420401,N,N,116,N,00,N 20241125,151349,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2940,120,2,4.26,841731355,286685,72.45,2825,2985,2825,3665,1975,2820,2936.29,1.29,0,64633,3040,2930,2875,2765,2710,2902,2737,33,845,100,1690,5,1,32706134,962,37.22,2.38,12,0.88,79.00,1235.00,12500,20240409,-76.48,2225,20240909,32.13,12500,-76.48,20240409,2225,32.13,20240909,41600,-92.93,20240321,2225,32.13,20240909,3.51,N,408900,100,32 억,,420401,N,N,16,N,00,N 20241125,141346,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2950,130,2,4.61,779952410,265680,67.14,2825,2985,2825,3665,1975,2820,2935.90,1.29,0,53607,3040,2930,2875,2765,2710,2902,2737,33,845,100,1690,5,1,32706134,965,37.34,2.39,12,0.81,79.00,1235.00,12500,20240409,-76.40,2225,20240909,32.58,12500,-76.40,20240409,2225,32.58,20240909,41600,-92.91,20240321,2225,32.58,20240909,3.51,N,408900,100,32 억,,420401,N,N,16,N,00,N diff --git a/408920/price/prices-20241101.csv b/408920/price/prices-20241101.csv index 1415b1e54970..1e6ce2b080e1 100644 --- a/408920/price/prices-20241101.csv +++ b/408920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-85,5,-3.95,91571390,43989,492.65,2105,2130,2045,2795,1505,2150,2082.08,0.19,0,1170,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,893,16.79,1.51,12,0.10,123.00,1372.00,3090,20231123,-33.17,1947,20241113,6.06,2560,-19.34,20240613,1947,6.06,20241113,2995,-31.05,20231128,1947,6.06,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N +20241126,151354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-65,5,-3.02,87342140,41941,469.72,2105,2130,2045,2795,1505,2150,2082.50,0.19,0,1125,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,901,16.95,1.52,12,0.10,123.00,1372.00,3090,20231123,-32.52,1947,20241113,7.09,2560,-18.55,20240613,1947,7.09,20241113,2995,-30.38,20231128,1947,7.09,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N +20241126,141356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-65,5,-3.02,83361350,40025,448.26,2105,2130,2045,2795,1505,2150,2082.73,0.19,0,822,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,901,16.95,1.52,12,0.09,123.00,1372.00,3090,20231123,-32.52,1947,20241113,7.09,2560,-18.55,20240613,1947,7.09,20241113,2995,-30.38,20231128,1947,7.09,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N +20241126,131350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-60,5,-2.79,83213910,39954,447.46,2105,2130,2045,2795,1505,2150,2082.74,0.19,0,826,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,904,16.99,1.52,12,0.09,123.00,1372.00,3090,20231123,-32.36,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,2995,-30.22,20231128,1947,7.34,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N +20241126,121357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-70,5,-3.26,82481720,39602,443.52,2105,2130,2045,2795,1505,2150,2082.77,0.19,0,826,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,899,16.91,1.52,12,0.09,123.00,1372.00,3090,20231123,-32.69,1947,20241113,6.83,2560,-18.75,20240613,1947,6.83,20241113,2995,-30.55,20231128,1947,6.83,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N +20241126,111401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-60,5,-2.79,53071190,25358,284.00,2105,2130,2045,2795,1505,2150,2092.88,0.19,0,697,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,904,16.99,1.52,12,0.06,123.00,1372.00,3090,20231123,-32.36,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,2995,-30.22,20231128,1947,7.34,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N +20241126,101413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-65,5,-3.02,52462360,25066,280.73,2105,2130,2045,2795,1505,2150,2092.97,0.19,0,696,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,901,16.95,1.52,12,0.06,123.00,1372.00,3090,20231123,-32.52,1947,20241113,7.09,2560,-18.55,20240613,1947,7.09,20241113,2995,-30.38,20231128,1947,7.09,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N +20241126,091400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-85,5,-3.95,44270385,21132,236.67,2105,2130,2045,2795,1505,2150,2094.95,0.19,0,714,2186,2167,2141,2122,2096,2177,2132,43,645,100,1540,5,1,43232455,893,16.79,1.51,12,0.05,123.00,1372.00,3090,20231123,-33.17,1947,20241113,6.06,2560,-19.34,20240613,1947,6.06,20241113,2995,-31.05,20231128,1947,6.06,20241113,0.61,N,408920,100,43 억,,80718,N,N,0,N,00,N 20241125,161322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-5,5,-0.23,19005470,8927,130.13,2135,2160,2115,2800,1510,2155,2128.99,0.19,0,-511,2188,2171,2153,2136,2118,2162,2127,43,645,100,1550,5,1,43232455,929,17.48,1.57,12,0.02,123.00,1372.00,3090,20231123,-30.42,1947,20241113,10.43,2560,-16.02,20240613,1947,10.43,20241113,2995,-28.21,20231128,1947,10.43,20241113,0.61,N,408920,100,43 억,,81229,N,N,0,N,00,N 20241125,151350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-10,5,-0.46,17068320,8026,117.00,2135,2160,2115,2800,1510,2155,2126.63,0.19,0,-497,2188,2171,2153,2136,2118,2162,2127,43,645,100,1550,5,1,43232455,927,17.44,1.56,12,0.02,123.00,1372.00,3090,20231123,-30.58,1947,20241113,10.17,2560,-16.21,20240613,1947,10.17,20241113,2995,-28.38,20231128,1947,10.17,20241113,0.61,N,408920,100,43 억,,81229,N,N,0,N,00,N 20241125,141346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-10,5,-0.46,15903470,7482,109.07,2135,2160,2115,2800,1510,2155,2125.56,0.19,0,-67,2188,2171,2153,2136,2118,2162,2127,43,645,100,1550,5,1,43232455,927,17.44,1.56,12,0.02,123.00,1372.00,3090,20231123,-30.58,1947,20241113,10.17,2560,-16.21,20240613,1947,10.17,20241113,2995,-28.38,20231128,1947,10.17,20241113,0.61,N,408920,100,43 억,,81229,N,N,0,N,00,N diff --git a/411080/price/prices-20241101.csv b/411080/price/prices-20241101.csv index 740783422aa0..9b59d7512bbc 100644 --- a/411080/price/prices-20241101.csv +++ b/411080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7410,330,2,4.66,7690603020,1048564,68.08,7040,7640,6960,9200,4960,7080,7334.62,0.98,0,51969,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1130,247.00,2.74,12,6.88,30.00,2701.00,16690,20240416,-55.60,5220,20240805,41.95,16690,-55.60,20240416,5220,41.95,20240805,16690,-55.60,20240416,5220,41.95,20240805,4.83,N,411080,100,15 억,,149619,N,N,185,N,00,N +20241126,151354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7400,320,2,4.52,7570331530,1032309,67.02,7040,7640,6960,9200,4960,7080,7333.68,0.98,0,50990,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1128,246.67,2.74,12,6.77,30.00,2701.00,16690,20240416,-55.66,5220,20240805,41.76,16690,-55.66,20240416,5220,41.76,20240805,16690,-55.66,20240416,5220,41.76,20240805,4.83,N,411080,100,15 억,,149619,N,N,0,N,00,N +20241126,141356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7320,240,2,3.39,7050550380,961895,62.45,7040,7640,6960,9200,4960,7080,7330.15,0.98,0,34887,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1116,244.00,2.71,12,6.31,30.00,2701.00,16690,20240416,-56.14,5220,20240805,40.23,16690,-56.14,20240416,5220,40.23,20240805,16690,-56.14,20240416,5220,40.23,20240805,4.83,N,411080,100,15 억,,149619,N,N,0,N,00,N +20241126,131350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7470,390,2,5.51,6379923180,870745,56.53,7040,7640,6960,9200,4960,7080,7327.30,0.98,0,17932,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1139,249.00,2.77,12,5.71,30.00,2701.00,16690,20240416,-55.24,5220,20240805,43.10,16690,-55.24,20240416,5220,43.10,20240805,16690,-55.24,20240416,5220,43.10,20240805,4.83,N,411080,100,15 억,,149619,N,N,0,N,00,N +20241126,121358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,170,2,2.40,3253364750,451535,29.32,7040,7460,6960,9200,4960,7080,7205.44,0.98,0,20355,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1106,241.67,2.68,12,2.96,30.00,2701.00,16690,20240416,-56.56,5220,20240805,38.89,16690,-56.56,20240416,5220,38.89,20240805,16690,-56.56,20240416,5220,38.89,20240805,4.83,N,411080,100,15 억,,149619,N,N,0,N,00,N +20241126,111402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7290,210,2,2.97,2913982450,404784,26.28,7040,7460,6960,9200,4960,7080,7199.20,0.98,0,23380,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1112,243.00,2.70,12,2.65,30.00,2701.00,16690,20240416,-56.32,5220,20240805,39.66,16690,-56.32,20240416,5220,39.66,20240805,16690,-56.32,20240416,5220,39.66,20240805,4.83,N,411080,100,15 억,,149619,N,N,0,N,00,N +20241126,101413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7150,70,2,0.99,1472751370,206774,13.43,7040,7240,6960,9200,4960,7080,7122.76,0.98,0,17897,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1090,238.33,2.65,12,1.36,30.00,2701.00,16690,20240416,-57.16,5220,20240805,36.97,16690,-57.16,20240416,5220,36.97,20240805,16690,-57.16,20240416,5220,36.97,20240805,4.83,N,411080,100,15 억,,149619,N,N,0,N,00,N +20241126,091400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7070,-10,5,-0.14,475894320,67448,4.38,7040,7140,6960,9200,4960,7080,7055.30,0.98,0,-2399,8240,7660,7040,6460,5840,7950,6750,15,2120,100,4380,10,1,15248638,1078,235.67,2.62,12,0.44,30.00,2701.00,16690,20240416,-57.64,5220,20240805,35.44,16690,-57.64,20240416,5220,35.44,20240805,16690,-57.64,20240416,5220,35.44,20240805,4.83,N,411080,100,15 억,,149619,N,N,0,N,00,N 20241125,161322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7080,660,2,10.28,10752548920,1508959,1098.74,6420,7620,6420,8340,4500,6420,7126.08,0.71,0,39392,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1080,236.00,2.62,12,9.90,30.00,2701.00,16690,20240416,-57.58,5220,20240805,35.63,16690,-57.58,20240416,5220,35.63,20240805,16690,-57.58,20240416,5220,35.63,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N 20241125,151350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7000,580,2,9.03,10475004110,1469521,1070.02,6420,7620,6420,8340,4500,6420,7128.27,0.71,0,39994,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1067,233.33,2.59,12,9.64,30.00,2701.00,16690,20240416,-58.06,5220,20240805,34.10,16690,-58.06,20240416,5220,34.10,20240805,16690,-58.06,20240416,5220,34.10,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N 20241125,141346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6970,550,2,8.57,10168309580,1425442,1037.92,6420,7620,6420,8340,4500,6420,7133.54,0.71,0,24341,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1063,232.33,2.58,12,9.35,30.00,2701.00,16690,20240416,-58.24,5220,20240805,33.52,16690,-58.24,20240416,5220,33.52,20240805,16690,-58.24,20240416,5220,33.52,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N diff --git a/412350/price/prices-20241101.csv b/412350/price/prices-20241101.csv index 956ec5fd16f1..85a4d566c9a8 100644 --- a/412350/price/prices-20241101.csv +++ b/412350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,10,2,0.24,111529730,27284,62.39,4170,4170,4040,5310,2865,4090,4087.72,2.54,0,-2359,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,358,-195.24,0.97,12,0.31,-21.00,4211.00,13610,20240507,-69.88,3905,20241115,4.99,13610,-69.88,20240507,3905,4.99,20241115,13610,-69.88,20240507,3905,4.99,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N +20241126,151355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,10,2,0.24,110881930,27126,62.03,4170,4170,4040,5310,2865,4090,4087.66,2.54,0,-2359,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,358,-195.24,0.97,12,0.31,-21.00,4211.00,13610,20240507,-69.88,3905,20241115,4.99,13610,-69.88,20240507,3905,4.99,20241115,13610,-69.88,20240507,3905,4.99,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N +20241126,141357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,10,2,0.24,88224835,21600,49.40,4170,4170,4040,5310,2865,4090,4084.48,2.54,0,-3777,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,358,-195.24,0.97,12,0.25,-21.00,4211.00,13610,20240507,-69.88,3905,20241115,4.99,13610,-69.88,20240507,3905,4.99,20241115,13610,-69.88,20240507,3905,4.99,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N +20241126,131350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,0,3,0.00,74283050,18199,41.62,4170,4170,4040,5310,2865,4090,4081.71,2.54,0,-3507,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,357,-194.76,0.97,12,0.21,-21.00,4211.00,13610,20240507,-69.95,3905,20241115,4.74,13610,-69.95,20240507,3905,4.74,20241115,13610,-69.95,20240507,3905,4.74,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N +20241126,121358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-40,5,-0.98,49995170,12247,28.01,4170,4170,4045,5310,2865,4090,4082.24,2.54,0,-3401,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,353,-192.86,0.96,12,0.14,-21.00,4211.00,13610,20240507,-70.24,3905,20241115,3.71,13610,-70.24,20240507,3905,3.71,20241115,13610,-70.24,20240507,3905,3.71,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N +20241126,111402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,-15,5,-0.37,34816940,8509,19.46,4170,4170,4050,5310,2865,4090,4091.78,2.54,0,-3052,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,356,-194.05,0.97,12,0.10,-21.00,4211.00,13610,20240507,-70.06,3905,20241115,4.35,13610,-70.06,20240507,3905,4.35,20241115,13610,-70.06,20240507,3905,4.35,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N +20241126,101413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,5,2,0.12,24892370,6086,13.92,4170,4170,4050,5310,2865,4090,4090.10,2.54,0,-1569,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,357,-195.00,0.97,12,0.07,-21.00,4211.00,13610,20240507,-69.91,3905,20241115,4.87,13610,-69.91,20240507,3905,4.87,20241115,13610,-69.91,20240507,3905,4.87,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N +20241126,091400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,-5,5,-0.12,14851975,3630,8.30,4170,4170,4050,5310,2865,4090,4091.45,2.54,0,-1295,4270,4180,4090,4000,3910,4225,4045,44,1220,500,2860,5,1,8726972,356,-194.52,0.97,12,0.04,-21.00,4211.00,13610,20240507,-69.99,3905,20241115,4.61,13610,-69.99,20240507,3905,4.61,20241115,13610,-69.99,20240507,3905,4.61,20241115,1.87,N,412350,500,43 억,,221273,N,N,0,N,00,N 20241125,161323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,60,2,1.49,179159510,43688,123.60,4000,4180,4000,5230,2825,4030,4100.89,2.36,0,15154,4236,4132,4051,3947,3866,4185,4000,44,1200,500,2820,5,1,8726972,357,-194.76,0.97,12,0.50,-21.00,4211.00,13610,20240507,-69.95,3905,20241115,4.74,13610,-69.95,20240507,3905,4.74,20241115,13610,-69.95,20240507,3905,4.74,20241115,1.87,N,412350,500,43 억,,206155,N,N,0,N,00,N 20241125,151351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,50,2,1.24,174732775,42604,120.54,4000,4180,4000,5230,2825,4030,4101.32,2.36,0,15066,4236,4132,4051,3947,3866,4185,4000,44,1200,500,2820,5,1,8726972,356,-194.29,0.97,12,0.49,-21.00,4211.00,13610,20240507,-70.02,3905,20241115,4.48,13610,-70.02,20240507,3905,4.48,20241115,13610,-70.02,20240507,3905,4.48,20241115,1.87,N,412350,500,43 억,,206155,N,N,0,N,00,N 20241125,141347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,20,2,0.50,150638295,36664,103.73,4000,4180,4000,5230,2825,4030,4108.62,2.36,0,11805,4236,4132,4051,3947,3866,4185,4000,44,1200,500,2820,5,1,8726972,353,-192.86,0.96,12,0.42,-21.00,4211.00,13610,20240507,-70.24,3905,20241115,3.71,13610,-70.24,20240507,3905,3.71,20241115,13610,-70.24,20240507,3905,3.71,20241115,1.87,N,412350,500,43 억,,206155,N,N,0,N,00,N diff --git a/412540/price/prices-20241101.csv b/412540/price/prices-20241101.csv index e49614a3f90c..1e7631a712ef 100644 --- a/412540/price/prices-20241101.csv +++ b/412540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8260,-60,5,-0.72,323521490,39127,82.27,8250,8400,8110,10810,5830,8320,8268.52,0.56,0,-6703,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1702,-32.27,3.02,12,0.19,-256.00,2737.00,41200,20240430,-79.95,7510,20241119,9.99,41200,-79.95,20240430,7510,9.99,20241119,41200,-79.95,20240430,7510,9.99,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N +20241126,151355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,-20,5,-0.24,316191780,38240,80.41,8250,8400,8110,10810,5830,8320,8268.61,0.56,0,-6576,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1710,-32.42,3.03,12,0.19,-256.00,2737.00,41200,20240430,-79.85,7510,20241119,10.52,41200,-79.85,20240430,7510,10.52,20241119,41200,-79.85,20240430,7510,10.52,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N +20241126,141357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,-20,5,-0.24,301241560,36432,76.61,8250,8400,8110,10810,5830,8320,8268.60,0.56,0,-6852,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1710,-32.42,3.03,12,0.18,-256.00,2737.00,41200,20240430,-79.85,7510,20241119,10.52,41200,-79.85,20240430,7510,10.52,20241119,41200,-79.85,20240430,7510,10.52,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N +20241126,131351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8280,-40,5,-0.48,277331870,33538,70.52,8250,8400,8110,10810,5830,8320,8269.18,0.56,0,-7160,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1706,-32.34,3.03,12,0.16,-256.00,2737.00,41200,20240430,-79.90,7510,20241119,10.25,41200,-79.90,20240430,7510,10.25,20241119,41200,-79.90,20240430,7510,10.25,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N +20241126,121358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8290,-30,5,-0.36,255027570,30847,64.86,8250,8400,8110,10810,5830,8320,8267.50,0.56,0,-6800,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1708,-32.38,3.03,12,0.15,-256.00,2737.00,41200,20240430,-79.88,7510,20241119,10.39,41200,-79.88,20240430,7510,10.39,20241119,41200,-79.88,20240430,7510,10.39,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N +20241126,111402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8290,-30,5,-0.36,204159030,24746,52.03,8250,8350,8110,10810,5830,8320,8250.18,0.56,0,-6743,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1708,-32.38,3.03,12,0.12,-256.00,2737.00,41200,20240430,-79.88,7510,20241119,10.39,41200,-79.88,20240430,7510,10.39,20241119,41200,-79.88,20240430,7510,10.39,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N +20241126,101414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,-140,5,-1.68,167159620,20272,42.63,8250,8350,8110,10810,5830,8320,8245.84,0.56,0,-5404,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1685,-31.95,2.99,12,0.10,-256.00,2737.00,41200,20240430,-80.15,7510,20241119,8.92,41200,-80.15,20240430,7510,8.92,20241119,41200,-80.15,20240430,7510,8.92,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N +20241126,091401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,0,3,0.00,39053030,4716,9.92,8250,8340,8230,10810,5830,8320,8280.96,0.56,0,-448,8653,8486,8213,8046,7773,8570,8130,103,2490,500,5150,10,1,20600665,1714,-32.50,3.04,12,0.02,-256.00,2737.00,41200,20240430,-79.81,7510,20241119,10.79,41200,-79.81,20240430,7510,10.79,20241119,41200,-79.81,20240430,7510,10.79,20241119,0.90,N,412540,500,103 억,,115122,N,N,0,N,00,N 20241125,161323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,400,2,5.05,389052740,47331,173.75,7940,8380,7940,10290,5550,7920,8219.66,0.45,0,22000,8346,8132,7966,7752,7586,8240,7860,103,2370,500,4910,10,1,20600665,1714,-32.50,3.04,12,0.23,-256.00,2737.00,41200,20240430,-79.81,7510,20241119,10.79,41200,-79.81,20240430,7510,10.79,20241119,41200,-79.81,20240430,7510,10.79,20241119,0.91,N,412540,500,103 억,,93187,N,N,0,N,00,N 20241125,151351,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8340,420,2,5.30,364075180,44338,162.76,7940,8350,7940,10290,5550,7920,8211.36,0.45,0,20676,8346,8132,7966,7752,7586,8240,7860,103,2370,500,4910,10,1,20600665,1718,-32.58,3.05,12,0.22,-256.00,2737.00,41200,20240430,-79.76,7510,20241119,11.05,41200,-79.76,20240430,7510,11.05,20241119,41200,-79.76,20240430,7510,11.05,20241119,0.91,N,412540,500,103 억,,93187,N,N,0,N,00,N 20241125,141347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,260,2,3.28,243482340,29782,109.33,7940,8260,7940,10290,5550,7920,8175.49,0.45,0,15103,8346,8132,7966,7752,7586,8240,7860,103,2370,500,4910,10,1,20600665,1685,-31.95,2.99,12,0.14,-256.00,2737.00,41200,20240430,-80.15,7510,20241119,8.92,41200,-80.15,20240430,7510,8.92,20241119,41200,-80.15,20240430,7510,8.92,20241119,0.91,N,412540,500,103 억,,93187,N,N,0,N,00,N diff --git a/412930/price/prices-20241101.csv b/412930/price/prices-20241101.csv index a38423c8c063..0f7d42c1043f 100644 --- a/412930/price/prices-20241101.csv +++ b/412930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,20,2,0.79,67439150,26671,28.87,2520,2595,2505,3275,1765,2520,2528.56,1.61,0,-1391,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,157,74.71,1.27,12,0.43,34.00,2004.00,3135,20241101,-18.98,1915,20231117,32.64,3135,-18.98,20241101,1948,30.39,20240108,3135,-18.98,20241101,2075,22.41,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N +20241126,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,5,2,0.20,65958630,26088,28.24,2520,2595,2505,3275,1765,2520,2528.31,1.61,0,-881,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,156,74.26,1.26,12,0.42,34.00,2004.00,3135,20241101,-19.46,1915,20231117,31.85,3135,-19.46,20241101,1948,29.62,20240108,3135,-19.46,20241101,2075,21.69,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N +20241126,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,0,3,0.00,63744105,25209,27.29,2520,2595,2505,3275,1765,2520,2528.62,1.61,0,-694,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,156,74.12,1.26,12,0.41,34.00,2004.00,3135,20241101,-19.62,1915,20231117,31.59,3135,-19.62,20241101,1948,29.36,20240108,3135,-19.62,20241101,2075,21.45,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N +20241126,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-10,5,-0.40,56435135,22297,24.14,2520,2595,2505,3275,1765,2520,2531.06,1.61,0,-22,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,155,73.82,1.25,12,0.36,34.00,2004.00,3135,20241101,-19.94,1915,20231117,31.07,3135,-19.94,20241101,1948,28.85,20240108,3135,-19.94,20241101,2075,20.96,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N +20241126,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,20,2,0.79,27805065,10904,11.80,2520,2595,2505,3275,1765,2520,2549.99,1.61,0,-1741,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,157,74.71,1.27,12,0.18,34.00,2004.00,3135,20241101,-18.98,1915,20231117,32.64,3135,-18.98,20241101,1948,30.39,20240108,3135,-18.98,20241101,2075,22.41,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N +20241126,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,30,2,1.19,21867115,8568,9.28,2520,2595,2505,3275,1765,2520,2552.18,1.61,0,-1301,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,157,75.00,1.27,12,0.14,34.00,2004.00,3135,20241101,-18.66,1915,20231117,33.16,3135,-18.66,20241101,1948,30.90,20240108,3135,-18.66,20241101,2075,22.89,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N +20241126,101414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,55,2,2.18,14430485,5654,6.12,2520,2595,2505,3275,1765,2520,2552.26,1.61,0,-1659,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,159,75.74,1.28,12,0.09,34.00,2004.00,3135,20241101,-17.86,1915,20231117,34.46,3135,-17.86,20241101,1948,32.19,20240108,3135,-17.86,20241101,2075,24.10,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N +20241126,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,15,2,0.60,1949900,771,0.83,2520,2535,2505,3275,1765,2520,2529.05,1.61,0,-561,2670,2595,2545,2470,2420,2570,2445,6,755,100,1710,5,1,6176000,157,74.56,1.26,12,0.01,34.00,2004.00,3135,20241101,-19.14,1915,20231117,32.38,3135,-19.14,20241101,1948,30.13,20240108,3135,-19.14,20241101,2075,22.17,20231226,0.67,N,412930,100,6 억,,99642,N,N,0,N,00,N 20241125,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-95,5,-3.63,232617175,92357,140.60,2620,2620,2495,3395,1835,2615,2518.67,1.43,0,11567,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.12,1.26,12,1.50,34.00,2004.00,3135,20241101,-19.62,1915,20231117,31.59,3135,-19.62,20241101,1948,29.36,20240108,3135,-19.62,20241101,2075,21.45,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N 20241125,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-95,5,-3.63,225834390,89665,136.50,2620,2620,2495,3395,1835,2615,2518.65,1.43,0,12636,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.12,1.26,12,1.45,34.00,2004.00,3135,20241101,-19.62,1915,20231117,31.59,3135,-19.62,20241101,1948,29.36,20240108,3135,-19.62,20241101,2075,21.45,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N 20241125,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-85,5,-3.25,220676265,87620,133.39,2620,2620,2495,3395,1835,2615,2518.56,1.43,0,13306,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.41,1.26,12,1.42,34.00,2004.00,3135,20241101,-19.30,1915,20231117,32.11,3135,-19.30,20241101,1948,29.88,20240108,3135,-19.30,20241101,2075,21.93,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N diff --git a/413300/price/prices-20241101.csv b/413300/price/prices-20241101.csv index 99b77a4b6520..99e6727d7925 100644 --- a/413300/price/prices-20241101.csv +++ b/413300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161340,57,100.00,KONEX,,,N,N,N,N, ,N,580,-10,5,-1.69,2856,5,0.15,678,678,504,678,502,590,571.20,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,8,-1.17,0.69,12,0.00,-495.00,842.00,4495,20240105,-87.10,502,20241125,15.54,4495,-87.10,20240105,502,15.54,20241125,4495,-87.10,20240105,502,15.54,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241126,151356,57,100.00,KONEX,,,N,N,N,N, ,N,580,-10,5,-1.69,2856,5,0.15,678,678,504,678,502,590,571.20,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,8,-1.17,0.69,12,0.00,-495.00,842.00,4495,20240105,-87.10,502,20241125,15.54,4495,-87.10,20240105,502,15.54,20241125,4495,-87.10,20240105,502,15.54,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241126,141358,57,100.00,KONEX,,,N,N,N,N, ,N,580,-10,5,-1.69,2856,5,0.15,678,678,504,678,502,590,571.20,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,8,-1.17,0.69,12,0.00,-495.00,842.00,4495,20240105,-87.10,502,20241125,15.54,4495,-87.10,20240105,502,15.54,20241125,4495,-87.10,20240105,502,15.54,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241126,131351,57,100.00,KONEX,,,N,N,N,N, ,N,580,-10,5,-1.69,2856,5,0.15,678,678,504,678,502,590,571.20,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,8,-1.17,0.69,12,0.00,-495.00,842.00,4495,20240105,-87.10,502,20241125,15.54,4495,-87.10,20240105,502,15.54,20241125,4495,-87.10,20240105,502,15.54,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241126,121359,57,100.00,KONEX,,,N,N,N,N, ,N,678,88,1,14.92,678,1,0.03,678,678,678,678,502,590,678.00,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,9,-1.37,0.81,12,0.00,-495.00,842.00,4495,20240105,-84.92,502,20241125,35.06,4495,-84.92,20240105,502,35.06,20241125,4495,-84.92,20240105,502,35.06,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241126,111403,57,100.00,KONEX,,,N,N,N,N, ,N,678,88,1,14.92,678,1,0.03,678,678,678,678,502,590,678.00,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,9,-1.37,0.81,12,0.00,-495.00,842.00,4495,20240105,-84.92,502,20241125,35.06,4495,-84.92,20240105,502,35.06,20241125,4495,-84.92,20240105,502,35.06,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241126,101414,57,100.00,KONEX,,,N,N,N,N, ,N,678,88,1,14.92,678,1,0.03,678,678,678,678,502,590,678.00,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,9,-1.37,0.81,12,0.00,-495.00,842.00,4495,20240105,-84.92,502,20241125,35.06,4495,-84.92,20240105,502,35.06,20241125,4495,-84.92,20240105,502,35.06,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241126,091401,57,100.00,KONEX,,,N,N,N,N, ,N,678,88,1,14.92,678,1,0.03,678,678,678,678,502,590,678.00,0.00,0,0,764,676,589,501,414,633,458,7,88,500,350,1,1,1305515,9,-1.37,0.81,12,0.00,-495.00,842.00,4495,20240105,-84.92,502,20241125,35.06,4495,-84.92,20240105,502,35.06,20241125,4495,-84.92,20240105,502,35.06,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241125,161323,57,100.00,KONEX,신저가,,N,N,N,N, ,N,590,1,2,0.17,1696718,3308,82.60,677,677,502,677,501,589,512.91,0.00,0,0,803,695,615,507,427,656,468,7,88,500,350,1,1,1305515,8,-1.19,0.70,12,0.25,-495.00,842.00,4495,20240105,-86.87,502,20241125,17.53,4495,-86.87,20240105,502,17.53,20241125,4495,-86.87,20240105,502,17.53,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241125,151351,57,100.00,KONEX,신저가,,N,N,N,N, ,N,580,-9,5,-1.53,1520338,3004,75.01,677,677,502,677,501,589,506.10,0.00,0,0,803,695,615,507,427,656,468,7,88,500,350,1,1,1305515,8,-1.17,0.69,12,0.23,-495.00,842.00,4495,20240105,-87.10,502,20241125,15.54,4495,-87.10,20240105,502,15.54,20241125,4495,-87.10,20240105,502,15.54,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241125,141348,57,100.00,KONEX,신저가,,N,N,N,N, ,N,580,-9,5,-1.53,1759,3,0.07,677,677,502,677,501,589,586.33,0.00,0,0,803,695,615,507,427,656,468,7,88,500,350,1,1,1305515,8,-1.17,0.69,12,0.00,-495.00,842.00,4495,20240105,-87.10,502,20241125,15.54,4495,-87.10,20240105,502,15.54,20241125,4495,-87.10,20240105,502,15.54,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20241101.csv b/413390/price/prices-20241101.csv index 42740a0a0f10..d1f2400dd3e8 100644 --- a/413390/price/prices-20241101.csv +++ b/413390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7710,350,2,4.76,66466569320,8206646,2201.70,7250,8600,7230,9560,5160,7360,8099.38,0.17,0,21004,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,893,28.45,2.26,12,70.87,271.00,3418.00,10660,20241118,-27.67,7000,20241120,10.14,10660,-27.67,20241118,7000,10.14,20241120,10660,-27.67,20241118,7000,10.14,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N +20241126,151356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,400,2,5.43,66039895010,8151304,2186.85,7250,8600,7230,9560,5160,7360,8101.79,0.17,0,22945,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,899,28.63,2.27,12,70.39,271.00,3418.00,10660,20241118,-27.20,7000,20241120,10.86,10660,-27.20,20241118,7000,10.86,20241120,10660,-27.20,20241118,7000,10.86,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N +20241126,141358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7720,360,2,4.89,64311195920,7927057,2126.69,7250,8600,7230,9560,5160,7360,8112.90,0.17,0,11184,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,894,28.49,2.26,12,68.45,271.00,3418.00,10660,20241118,-27.58,7000,20241120,10.29,10660,-27.58,20241118,7000,10.29,20241120,10660,-27.58,20241118,7000,10.29,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N +20241126,131352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7880,520,2,7.07,61091122640,7513647,2015.78,7250,8600,7230,9560,5160,7360,8130.72,0.17,0,5154,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,913,29.08,2.31,12,64.88,271.00,3418.00,10660,20241118,-26.08,7000,20241120,12.57,10660,-26.08,20241118,7000,12.57,20241120,10660,-26.08,20241118,7000,12.57,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N +20241126,121359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,940,2,12.77,53107887470,6534320,1753.05,7250,8600,7230,9560,5160,7360,8127.57,0.17,0,2301,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,961,30.63,2.43,12,56.43,271.00,3418.00,10660,20241118,-22.14,7000,20241120,18.57,10660,-22.14,20241118,7000,18.57,20241120,10660,-22.14,20241118,7000,18.57,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N +20241126,111403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8050,690,2,9.38,42492853850,5254511,1409.69,7250,8600,7230,9560,5160,7360,8086.97,0.17,0,-11001,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,932,29.70,2.36,12,45.38,271.00,3418.00,10660,20241118,-24.48,7000,20241120,15.00,10660,-24.48,20241118,7000,15.00,20241120,10660,-24.48,20241118,7000,15.00,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N +20241126,101415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8080,720,2,9.78,14488269100,1845884,495.22,7250,8250,7230,9560,5160,7360,7849.04,0.17,0,785,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,936,29.82,2.36,12,15.94,271.00,3418.00,10660,20241118,-24.20,7000,20241120,15.43,10660,-24.20,20241118,7000,15.43,20241120,10660,-24.20,20241118,7000,15.43,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N +20241126,091401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,10,2,0.14,419023480,57577,15.45,7250,7410,7250,9560,5160,7360,7277.16,0.17,0,1521,7600,7480,7400,7280,7200,7440,7240,58,2200,500,5150,10,1,11580180,853,27.20,2.16,12,0.50,271.00,3418.00,10660,20241118,-30.86,7000,20241120,5.29,10660,-30.86,20241118,7000,5.29,20241120,10660,-30.86,20241118,7000,5.29,20241120,0.00,N,413390,500,57 억,,20041,N,N,0,N,00,N 20241125,161324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7360,50,2,0.68,2616534600,353896,21.53,7390,7520,7320,9500,5120,7310,7394.06,0.08,0,11317,8516,7912,7576,6972,6636,7745,6805,58,2190,500,5110,10,1,11580180,852,27.16,2.15,12,3.06,271.00,3418.00,10660,20241118,-30.96,7000,20241120,5.14,10660,-30.96,20241118,7000,5.14,20241120,10660,-30.96,20241118,7000,5.14,20241120,0.00,N,413390,500,57 억,,8731,N,N,0,N,00,N 20241125,151352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,80,2,1.09,2506272440,338924,20.62,7390,7520,7320,9500,5120,7310,7395.32,0.08,0,12020,8516,7912,7576,6972,6636,7745,6805,58,2190,500,5110,10,1,11580180,856,27.27,2.16,12,2.93,271.00,3418.00,10660,20241118,-30.68,7000,20241120,5.57,10660,-30.68,20241118,7000,5.57,20241120,10660,-30.68,20241118,7000,5.57,20241120,0.00,N,413390,500,57 억,,8731,N,N,0,N,00,N 20241125,141348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7360,50,2,0.68,2178381910,294422,17.91,7390,7520,7320,9500,5120,7310,7399.48,0.08,0,12226,8516,7912,7576,6972,6636,7745,6805,58,2190,500,5110,10,1,11580180,852,27.16,2.15,12,2.54,271.00,3418.00,10660,20241118,-30.96,7000,20241120,5.14,10660,-30.96,20241118,7000,5.14,20241120,10660,-30.96,20241118,7000,5.14,20241120,0.00,N,413390,500,57 억,,8731,N,N,0,N,00,N diff --git a/413600/price/prices-20241101.csv b/413600/price/prices-20241101.csv index b1bcde75c441..67dd74ad3706 100644 --- a/413600/price/prices-20241101.csv +++ b/413600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,60,2,2.70,9561660,4253,21.77,2220,2280,2220,2885,1555,2220,2248.22,1.23,0,100,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,78,142.50,1.18,12,0.12,16.00,1938.00,3321,20240426,-31.35,2095,20241121,8.83,3321,-31.35,20240426,2095,8.83,20241121,3100,-26.45,20240905,2020,12.87,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N +20241126,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,25,2,1.13,9100075,4050,20.73,2220,2265,2220,2885,1555,2220,2246.93,1.23,0,107,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.31,1.16,12,0.12,16.00,1938.00,3321,20240426,-32.40,2095,20241121,7.16,3321,-32.40,20240426,2095,7.16,20241121,3100,-27.58,20240905,2020,11.14,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N +20241126,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,25,2,1.13,8740875,3890,19.91,2220,2265,2220,2885,1555,2220,2247.01,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.31,1.16,12,0.11,16.00,1938.00,3321,20240426,-32.40,2095,20241121,7.16,3321,-32.40,20240426,2095,7.16,20241121,3100,-27.58,20240905,2020,11.14,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N +20241126,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,35,2,1.58,3823270,1699,8.70,2220,2265,2220,2885,1555,2220,2250.31,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.94,1.16,12,0.05,16.00,1938.00,3321,20240426,-32.10,2095,20241121,7.64,3321,-32.10,20240426,2095,7.64,20241121,3100,-27.26,20240905,2020,11.63,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N +20241126,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,45,2,2.03,3351965,1490,7.63,2220,2265,2220,2885,1555,2220,2249.64,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,78,141.56,1.17,12,0.04,16.00,1938.00,3321,20240426,-31.80,2095,20241121,8.11,3321,-31.80,20240426,2095,8.11,20241121,3100,-26.94,20240905,2020,12.13,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N +20241126,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,45,2,2.03,3351965,1490,7.63,2220,2265,2220,2885,1555,2220,2249.64,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,78,141.56,1.17,12,0.04,16.00,1938.00,3321,20240426,-31.80,2095,20241121,8.11,3321,-31.80,20240426,2095,8.11,20241121,3100,-26.94,20240905,2020,12.13,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N +20241126,101415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,30,2,1.35,1376670,613,3.14,2220,2255,2220,2885,1555,2220,2245.79,1.23,0,-8,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.62,1.16,12,0.02,16.00,1938.00,3321,20240426,-32.25,2095,20241121,7.40,3321,-32.25,20240426,2095,7.40,20241121,3100,-27.42,20240905,2020,11.39,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N +20241126,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,20,2,0.90,262270,118,0.60,2220,2245,2220,2885,1555,2220,2222.63,1.23,0,-4,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.00,1.16,12,0.00,16.00,1938.00,3321,20240426,-32.55,2095,20241121,6.92,3321,-32.55,20240426,2095,6.92,20241121,3100,-27.74,20240905,2020,10.89,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N 20241125,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-60,5,-2.63,44009880,19539,88.49,2300,2300,2215,2960,1600,2280,2252.41,1.25,0,-640,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,76,138.75,1.15,12,0.57,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N 20241125,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-25,5,-1.10,38963820,17266,78.19,2300,2300,2215,2960,1600,2280,2256.68,1.25,0,1545,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,77,140.94,1.16,12,0.50,16.00,1938.00,3321,20240426,-32.10,2095,20241121,7.64,3321,-32.10,20240426,2095,7.64,20241121,3100,-27.26,20240905,2020,11.63,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N 20241125,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,31500620,13945,63.15,2300,2300,2215,2960,1600,2280,2258.92,1.25,0,-444,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,79,143.12,1.18,12,0.41,16.00,1938.00,3321,20240426,-31.04,2095,20241121,9.31,3321,-31.04,20240426,2095,9.31,20241121,3100,-26.13,20240905,2020,13.37,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N diff --git a/413630/price/prices-20241101.csv b/413630/price/prices-20241101.csv index 2ae1ff2ca873..c9d259e2ac69 100644 --- a/413630/price/prices-20241101.csv +++ b/413630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,369,2,19.11,1879924996,869522,214.89,1933,2355,1907,2510,1352,1931,2161.68,0.30,0,74876,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,890,17.16,2.40,12,2.25,134.00,957.00,5100,20240426,-54.90,1572,20241121,46.31,5100,-54.90,20240426,1572,46.31,20241121,5100,-54.90,20240426,1572,46.31,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N +20241126,151357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,299,2,15.48,1824158001,845115,208.86,1933,2355,1907,2510,1352,1931,2158.47,0.30,0,72343,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,863,16.64,2.33,12,2.18,134.00,957.00,5100,20240426,-56.27,1572,20241121,41.86,5100,-56.27,20240426,1572,41.86,20241121,5100,-56.27,20240426,1572,41.86,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N +20241126,141359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,299,2,15.48,1661310251,771734,190.72,1933,2355,1907,2510,1352,1931,2152.70,0.30,0,69293,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,863,16.64,2.33,12,1.99,134.00,957.00,5100,20240426,-56.27,1572,20241121,41.86,5100,-56.27,20240426,1572,41.86,20241121,5100,-56.27,20240426,1572,41.86,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N +20241126,131352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,284,2,14.71,1356930691,637239,157.48,1933,2300,1907,2510,1352,1931,2129.39,0.30,0,63521,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,857,16.53,2.31,12,1.65,134.00,957.00,5100,20240426,-56.57,1572,20241121,40.90,5100,-56.57,20240426,1572,40.90,20241121,5100,-56.57,20240426,1572,40.90,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N +20241126,121400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,274,2,14.19,1289267551,606541,149.90,1933,2300,1907,2510,1352,1931,2125.61,0.30,0,58664,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,853,16.46,2.30,12,1.57,134.00,957.00,5100,20240426,-56.76,1572,20241121,40.27,5100,-56.76,20240426,1572,40.27,20241121,5100,-56.76,20240426,1572,40.27,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N +20241126,111404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,289,2,14.97,1113180446,526284,130.06,1933,2300,1907,2510,1352,1931,2115.17,0.30,0,56068,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,859,16.57,2.32,12,1.36,134.00,957.00,5100,20240426,-56.47,1572,20241121,41.22,5100,-56.47,20240426,1572,41.22,20241121,5100,-56.47,20240426,1572,41.22,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N +20241126,101415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,154,2,7.98,658234646,318097,78.61,1933,2185,1907,2510,1352,1931,2069.29,0.30,0,10661,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,807,15.56,2.18,12,0.82,134.00,957.00,5100,20240426,-59.12,1572,20241121,32.63,5100,-59.12,20240426,1572,32.63,20241121,5100,-59.12,20240426,1572,32.63,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N +20241126,091402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,144,2,7.46,68866064,34732,8.58,1933,2080,1907,2510,1352,1931,1982.78,0.30,0,7188,2049,1990,1901,1842,1753,2019,1871,39,579,100,1150,5,1,38703425,803,15.49,2.17,12,0.09,134.00,957.00,5100,20240426,-59.31,1572,20241121,32.00,5100,-59.31,20240426,1572,32.00,20241121,5100,-59.31,20240426,1572,32.00,20241121,0.16,N,413630,100,38 억,,114548,N,N,0,N,00,N 20241125,161324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,130,2,7.22,756183723,400292,11.44,1820,1960,1812,2340,1261,1801,1888.90,0.15,0,57174,2330,2065,1845,1580,1360,2198,1713,39,539,100,1080,1,1,38703425,747,14.41,2.02,12,1.03,134.00,957.00,5100,20240426,-62.14,1572,20241121,22.84,5100,-62.14,20240426,1572,22.84,20241121,5100,-62.14,20240426,1572,22.84,20241121,0.16,N,413630,100,38 억,,57885,N,N,0,N,00,N 20241125,151352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,119,2,6.61,735982192,389807,11.14,1820,1960,1812,2340,1261,1801,1888.08,0.15,0,57825,2330,2065,1845,1580,1360,2198,1713,39,539,100,1080,1,1,38703425,743,14.33,2.01,12,1.01,134.00,957.00,5100,20240426,-62.35,1572,20241121,22.14,5100,-62.35,20240426,1572,22.14,20241121,5100,-62.35,20240426,1572,22.14,20241121,0.16,N,413630,100,38 억,,57885,N,N,0,N,00,N 20241125,141348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1895,94,2,5.22,703649102,372867,10.65,1820,1960,1812,2340,1261,1801,1887.14,0.15,0,55330,2330,2065,1845,1580,1360,2198,1713,39,539,100,1080,1,1,38703425,733,14.14,1.98,12,0.96,134.00,957.00,5100,20240426,-62.84,1572,20241121,20.55,5100,-62.84,20240426,1572,20.55,20241121,5100,-62.84,20240426,1572,20.55,20241121,0.16,N,413630,100,38 억,,57885,N,N,0,N,00,N diff --git a/413640/price/prices-20241101.csv b/413640/price/prices-20241101.csv index 0ce0346a00a4..62b2a1fe7c15 100644 --- a/413640/price/prices-20241101.csv +++ b/413640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8780,-720,5,-7.58,2351796480,250583,114.44,9510,10100,8650,12350,6650,9500,9385.97,0.50,0,-16803,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,633,-30.17,2.31,12,3.48,-291.00,3804.00,19000,20240123,-53.79,7300,20240805,20.27,19000,-53.79,20240123,7300,20.27,20240805,19000,-53.79,20240123,7300,20.27,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N +20241126,151357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8790,-710,5,-7.47,2319095310,246860,112.74,9510,10100,8650,12350,6650,9500,9394.37,0.50,0,-16462,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,633,-30.21,2.31,12,3.43,-291.00,3804.00,19000,20240123,-53.74,7300,20240805,20.41,19000,-53.74,20240123,7300,20.41,20240805,19000,-53.74,20240123,7300,20.41,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N +20241126,141359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8870,-630,5,-6.63,2206036540,234070,106.90,9510,10100,8650,12350,6650,9500,9424.69,0.50,0,-16214,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,639,-30.48,2.33,12,3.25,-291.00,3804.00,19000,20240123,-53.32,7300,20240805,21.51,19000,-53.32,20240123,7300,21.51,20240805,19000,-53.32,20240123,7300,21.51,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N +20241126,131352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8820,-680,5,-7.16,2068035450,218333,99.71,9510,10100,8650,12350,6650,9500,9471.93,0.50,0,-14102,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,636,-30.31,2.32,12,3.03,-291.00,3804.00,19000,20240123,-53.58,7300,20240805,20.82,19000,-53.58,20240123,7300,20.82,20240805,19000,-53.58,20240123,7300,20.82,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N +20241126,121400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,-520,5,-5.47,1911207160,200739,91.67,9510,10100,8650,12350,6650,9500,9520.86,0.50,0,-8104,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,647,-30.86,2.36,12,2.79,-291.00,3804.00,19000,20240123,-52.74,7300,20240805,23.01,19000,-52.74,20240123,7300,23.01,20240805,19000,-52.74,20240123,7300,23.01,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N +20241126,111404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,-430,5,-4.53,1767490270,184735,84.37,9510,10100,8650,12350,6650,9500,9567.71,0.50,0,-3914,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,654,-31.17,2.38,12,2.56,-291.00,3804.00,19000,20240123,-52.26,7300,20240805,24.25,19000,-52.26,20240123,7300,24.25,20240805,19000,-52.26,20240123,7300,24.25,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N +20241126,101416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9260,-240,5,-2.53,1300866510,133268,60.86,9510,10100,9260,12350,6650,9500,9761.28,0.50,0,8148,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,667,-31.82,2.43,12,1.85,-291.00,3804.00,19000,20240123,-51.26,7300,20240805,26.85,19000,-51.26,20240123,7300,26.85,20240805,19000,-51.26,20240123,7300,26.85,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N +20241126,091402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9630,130,2,1.37,297240700,30465,13.91,9510,9980,9510,12350,6650,9500,9756.79,0.50,0,678,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,694,-33.09,2.53,12,0.42,-291.00,3804.00,19000,20240123,-49.32,7300,20240805,31.92,19000,-49.32,20240123,7300,31.92,20240805,19000,-49.32,20240123,7300,31.92,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N 20241125,161325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,240,2,2.59,2103243860,217184,254.66,10370,10370,9160,12030,6490,9260,9685.09,0.94,0,-32186,9846,9552,9076,8782,8306,9700,8930,36,2770,500,5740,10,1,7206940,685,-32.65,2.50,12,3.01,-291.00,3804.00,19000,20240123,-50.00,7300,20240805,30.14,19000,-50.00,20240123,7300,30.14,20240805,19000,-50.00,20240123,7300,30.14,20240805,2.01,N,413640,500,36 억,,67463,N,N,0,N,00,N 20241125,151353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,220,2,2.38,2021285570,208541,244.53,10370,10370,9160,12030,6490,9260,9692.51,0.94,0,-30153,9846,9552,9076,8782,8306,9700,8930,36,2770,500,5740,10,1,7206940,683,-32.58,2.49,12,2.89,-291.00,3804.00,19000,20240123,-50.11,7300,20240805,29.86,19000,-50.11,20240123,7300,29.86,20240805,19000,-50.11,20240123,7300,29.86,20240805,2.01,N,413640,500,36 억,,67463,N,N,0,N,00,N 20241125,141349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9290,30,2,0.32,1921512070,197904,232.06,10370,10370,9160,12030,6490,9260,9709.31,0.94,0,-27720,9846,9552,9076,8782,8306,9700,8930,36,2770,500,5740,10,1,7206940,670,-31.92,2.44,12,2.75,-291.00,3804.00,19000,20240123,-51.11,7300,20240805,27.26,19000,-51.11,20240123,7300,27.26,20240805,19000,-51.11,20240123,7300,27.26,20240805,2.01,N,413640,500,36 억,,67463,N,N,0,N,00,N diff --git a/415380/price/prices-20241101.csv b/415380/price/prices-20241101.csv index 45de170f39eb..1a2231007149 100644 --- a/415380/price/prices-20241101.csv +++ b/415380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8550,100,2,1.18,151357870,17960,89.00,8450,8550,8130,10980,5920,8450,8427.50,1.96,0,3253,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,361,13.17,1.47,12,0.43,649.00,5806.00,52600,20240206,-83.75,7050,20241115,21.28,52600,-83.75,20240206,7050,21.28,20241115,52600,-83.75,20240206,7050,21.28,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N +20241126,151357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8490,40,2,0.47,143817830,17078,84.63,8450,8520,8130,10980,5920,8450,8421.23,1.96,0,3324,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,359,13.08,1.46,12,0.40,649.00,5806.00,52600,20240206,-83.86,7050,20241115,20.43,52600,-83.86,20240206,7050,20.43,20241115,52600,-83.86,20240206,7050,20.43,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N +20241126,141359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8440,-10,5,-0.12,103501900,12329,61.10,8450,8520,8130,10980,5920,8450,8394.99,1.96,0,702,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,357,13.00,1.45,12,0.29,649.00,5806.00,52600,20240206,-83.95,7050,20241115,19.72,52600,-83.95,20240206,7050,19.72,20241115,52600,-83.95,20240206,7050,19.72,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N +20241126,131353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8410,-40,5,-0.47,99392050,11841,58.68,8450,8520,8130,10980,5920,8450,8393.89,1.96,0,652,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,355,12.96,1.45,12,0.28,649.00,5806.00,52600,20240206,-84.01,7050,20241115,19.29,52600,-84.01,20240206,7050,19.29,20241115,52600,-84.01,20240206,7050,19.29,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N +20241126,121401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,-50,5,-0.59,97268700,11588,57.43,8450,8520,8130,10980,5920,8450,8393.91,1.96,0,657,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,355,12.94,1.45,12,0.27,649.00,5806.00,52600,20240206,-84.03,7050,20241115,19.15,52600,-84.03,20240206,7050,19.15,20241115,52600,-84.03,20240206,7050,19.15,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N +20241126,111404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8490,40,2,0.47,42917930,5140,25.47,8450,8520,8130,10980,5920,8450,8349.77,1.96,0,729,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,359,13.08,1.46,12,0.12,649.00,5806.00,52600,20240206,-83.86,7050,20241115,20.43,52600,-83.86,20240206,7050,20.43,20241115,52600,-83.86,20240206,7050,20.43,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N +20241126,101416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8460,10,2,0.12,36927340,4433,21.97,8450,8490,8130,10980,5920,8450,8330.07,1.96,0,785,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,357,13.04,1.46,12,0.10,649.00,5806.00,52600,20240206,-83.92,7050,20241115,20.00,52600,-83.92,20240206,7050,20.00,20241115,52600,-83.92,20240206,7050,20.00,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N +20241126,091403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8370,-80,5,-0.95,19814330,2384,11.81,8450,8490,8130,10980,5920,8450,8311.32,1.96,0,492,8676,8562,8416,8302,8156,8620,8360,21,2530,500,5230,10,1,4225498,354,12.90,1.44,12,0.06,649.00,5806.00,52600,20240206,-84.09,7050,20241115,18.72,52600,-84.09,20240206,7050,18.72,20241115,52600,-84.09,20240206,7050,18.72,20241115,3.44,N,415380,500,21 억,,82739,N,N,0,N,00,N 20241125,161325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8450,100,2,1.20,170346340,20176,62.44,8320,8530,8270,10850,5850,8350,8443.02,1.88,0,3516,8663,8506,8333,8176,8003,8585,8255,21,2500,500,5170,10,1,4225498,357,13.02,1.46,12,0.48,649.00,5806.00,52600,20240206,-83.94,7050,20241115,19.86,52600,-83.94,20240206,7050,19.86,20241115,52600,-83.94,20240206,7050,19.86,20241115,3.38,N,415380,500,21 억,,79261,N,N,0,N,00,N 20241125,151353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8450,100,2,1.20,161490740,19128,59.20,8320,8530,8270,10850,5850,8350,8442.64,1.88,0,3600,8663,8506,8333,8176,8003,8585,8255,21,2500,500,5170,10,1,4225498,357,13.02,1.46,12,0.45,649.00,5806.00,52600,20240206,-83.94,7050,20241115,19.86,52600,-83.94,20240206,7050,19.86,20241115,52600,-83.94,20240206,7050,19.86,20241115,3.38,N,415380,500,21 억,,79261,N,N,0,N,00,N 20241125,141349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8470,120,2,1.44,107236220,12705,39.32,8320,8530,8270,10850,5850,8350,8440.47,1.88,0,2691,8663,8506,8333,8176,8003,8585,8255,21,2500,500,5170,10,1,4225498,358,13.05,1.46,12,0.30,649.00,5806.00,52600,20240206,-83.90,7050,20241115,20.14,52600,-83.90,20240206,7050,20.14,20241115,52600,-83.90,20240206,7050,20.14,20241115,3.38,N,415380,500,21 억,,79261,N,N,0,N,00,N diff --git a/415580/price/prices-20241101.csv b/415580/price/prices-20241101.csv index 37de4e40c9d4..369542973262 100644 --- a/415580/price/prices-20241101.csv +++ b/415580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161342,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,218274520,103741,28.95,2100,2105,2100,0,0,2100,2104.03,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.91,1.12,12,1.95,34.00,1874.00,2155,20231207,-2.32,2000,20231201,5.25,2150,-2.09,20240529,2045,2.93,20240116,2155,-2.32,20231207,2000,5.25,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N +20241126,151357,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,53381450,25407,7.09,2100,2105,2100,0,0,2100,2101.05,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.91,1.12,12,0.48,34.00,1874.00,2155,20231207,-2.32,2000,20231201,5.25,2150,-2.09,20240529,2045,2.93,20240116,2155,-2.32,20231207,2000,5.25,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N +20241126,141400,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,41655600,19836,5.54,2100,2100,2100,0,0,2100,2100.00,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.37,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N +20241126,131353,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,21932400,10444,2.91,2100,2100,2100,0,0,2100,2100.00,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.20,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N +20241126,121401,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,20101200,9572,2.67,2100,2100,2100,0,0,2100,2100.00,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.18,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N +20241126,111405,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,19374600,9226,2.57,2100,2100,2100,0,0,2100,2100.00,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.17,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N +20241126,101416,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,17556000,8360,2.33,2100,2100,2100,0,0,2100,2100.00,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.16,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N +20241126,091403,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,0,0,2100,0.00,0.10,0,0,2110,2105,2100,2095,2090,2107,2097,5,0,100,0,5,1,5310000,112,61.76,1.12,12,0.00,34.00,1874.00,2155,20231207,-2.55,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N 20241125,161325,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,746805550,355602,0.00,2095,2105,2095,0,0,2095,2100.12,0.10,0,0,2095,2095,2095,2095,2095,2095,2095,5,0,100,0,5,1,5310000,112,61.76,1.12,12,6.70,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N 20241125,151353,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,731784250,348449,0.00,2095,2105,2095,0,0,2095,2100.12,0.10,0,0,2095,2095,2095,2095,2095,2095,2095,5,0,100,0,5,1,5310000,112,61.76,1.12,12,6.56,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N 20241125,141349,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,232786450,110831,0.00,2095,2105,2095,0,0,2095,2100.37,0.10,0,0,2095,2095,2095,2095,2095,2095,2095,5,0,100,0,5,1,5310000,112,61.91,1.12,12,2.09,34.00,1874.00,2165,20231116,-2.77,2000,20231201,5.25,2150,-2.09,20240529,2045,2.93,20240116,2155,-2.32,20231207,2000,5.25,20231201,0.00,N,415580,100,5 억,,5078,N,N,0,N,00,N diff --git a/416180/price/prices-20241101.csv b/416180/price/prices-20241101.csv index 187efb7e81e7..3a3c4e9a864c 100644 --- a/416180/price/prices-20241101.csv +++ b/416180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161342,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26450,-350,5,-1.31,2659950250,98438,150.42,27050,27650,26350,34800,18800,26800,27022.60,0.83,0,-9875,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2391,21.61,2.44,12,1.09,1224.00,10821.00,74300,20240221,-64.40,21250,20231206,24.47,74300,-64.40,20240221,22800,16.01,20241115,74300,-64.40,20240221,21250,24.47,20231206,2.18,N,416180,500,45 억,,75481,N,N,19,N,00,N +20241126,151358,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26700,-100,5,-0.37,2575816950,95259,145.56,27050,27650,26350,34800,18800,26800,27040.14,0.83,0,-10334,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2414,21.81,2.47,12,1.05,1224.00,10821.00,74300,20240221,-64.06,21250,20231206,25.65,74300,-64.06,20240221,22800,17.11,20241115,74300,-64.06,20240221,21250,25.65,20231206,2.18,N,416180,500,45 억,,75481,N,N,14,N,00,N +20241126,141400,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26500,-300,5,-1.12,2411568950,89072,136.11,27050,27650,26350,34800,18800,26800,27074.38,0.83,0,-11579,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2396,21.65,2.45,12,0.99,1224.00,10821.00,74300,20240221,-64.33,21250,20231206,24.71,74300,-64.33,20240221,22800,16.23,20241115,74300,-64.33,20240221,21250,24.71,20231206,2.18,N,416180,500,45 억,,75481,N,N,14,N,00,N +20241126,131353,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26700,-100,5,-0.37,2195333400,80928,123.66,27050,27650,26350,34800,18800,26800,27126.99,0.83,0,-12731,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2414,21.81,2.47,12,0.90,1224.00,10821.00,74300,20240221,-64.06,21250,20231206,25.65,74300,-64.06,20240221,22800,17.11,20241115,74300,-64.06,20240221,21250,25.65,20231206,2.18,N,416180,500,45 억,,75481,N,N,14,N,00,N +20241126,121401,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26750,-50,5,-0.19,2092814600,77087,117.79,27050,27650,26350,34800,18800,26800,27148.74,0.83,0,-11441,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2418,21.85,2.47,12,0.85,1224.00,10821.00,74300,20240221,-64.00,21250,20231206,25.88,74300,-64.00,20240221,22800,17.32,20241115,74300,-64.00,20240221,21250,25.88,20231206,2.18,N,416180,500,45 억,,75481,N,N,14,N,00,N +20241126,111405,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26800,0,3,0.00,1995840350,73459,112.25,27050,27650,26350,34800,18800,26800,27169.45,0.83,0,-11639,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2423,21.90,2.48,12,0.81,1224.00,10821.00,74300,20240221,-63.93,21250,20231206,26.12,74300,-63.93,20240221,22800,17.54,20241115,74300,-63.93,20240221,21250,26.12,20231206,2.18,N,416180,500,45 억,,75481,N,N,14,N,00,N +20241126,101417,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26900,100,2,0.37,1799135500,66117,101.03,27050,27650,26350,34800,18800,26800,27211.39,0.83,0,-11748,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2432,21.98,2.49,12,0.73,1224.00,10821.00,74300,20240221,-63.80,21250,20231206,26.59,74300,-63.80,20240221,22800,17.98,20241115,74300,-63.80,20240221,21250,26.59,20231206,2.18,N,416180,500,45 억,,75481,N,N,14,N,00,N +20241126,091403,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,27300,500,2,1.87,848302000,31042,47.43,27050,27650,26800,34800,18800,26800,27327.56,0.83,0,-7731,27600,27200,26500,26100,25400,27400,26300,45,8000,500,18760,50,1,9039778,2468,22.30,2.52,12,0.34,1224.00,10821.00,74300,20240221,-63.26,21250,20231206,28.47,74300,-63.26,20240221,22800,19.74,20241115,74300,-63.26,20240221,21250,28.47,20231206,2.18,N,416180,500,45 억,,75481,N,N,14,N,00,N 20241125,161326,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26800,1300,2,5.10,1700943500,64963,46.24,26000,26900,25800,33150,17850,25500,26179.49,0.76,0,6607,27066,26282,25366,24582,23666,26675,24975,45,7650,500,17850,50,1,9039778,2423,21.90,2.48,12,0.72,1224.00,10821.00,74300,20240221,-63.93,21250,20231206,26.12,74300,-63.93,20240221,22800,17.54,20241115,74300,-63.93,20240221,21250,26.12,20231206,2.18,N,416180,500,45 억,,69072,N,N,14,N,00,N 20241125,151354,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26850,1350,2,5.29,1628037300,62242,44.31,26000,26900,25800,33150,17850,25500,26157.86,0.76,0,6294,27066,26282,25366,24582,23666,26675,24975,45,7650,500,17850,50,1,9039778,2427,21.94,2.48,12,0.69,1224.00,10821.00,74300,20240221,-63.86,21250,20231206,26.35,74300,-63.86,20240221,22800,17.76,20241115,74300,-63.86,20240221,21250,26.35,20231206,2.18,N,416180,500,45 억,,69072,N,N,36,N,00,N 20241125,141350,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,26500,1000,2,3.92,1345701400,51669,36.78,26000,26500,25800,33150,17850,25500,26045.95,0.76,0,5461,27066,26282,25366,24582,23666,26675,24975,45,7650,500,17850,50,1,9039778,2396,21.65,2.45,12,0.57,1224.00,10821.00,74300,20240221,-64.33,21250,20231206,24.71,74300,-64.33,20240221,22800,16.23,20241115,74300,-64.33,20240221,21250,24.71,20231206,2.18,N,416180,500,45 억,,69072,N,N,36,N,00,N diff --git a/417010/price/prices-20241101.csv b/417010/price/prices-20241101.csv index 2fa7c5c9c5b6..46c575f40a4d 100644 --- a/417010/price/prices-20241101.csv +++ b/417010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161342,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6330,-250,5,-3.80,1024677730,160864,131.71,6530,6570,6270,8550,4610,6580,6369.89,3.02,0,-18104,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1249,24.44,2.43,12,0.82,259.00,2600.00,17080,20231222,-62.94,6270,20241126,0.96,16500,-61.64,20240625,6270,0.96,20241126,17080,-62.94,20231222,6270,0.96,20241126,2.87,N,417010,500,98 억,,596225,N,N,5,N,00,N +20241126,151358,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6330,-250,5,-3.80,995255880,156221,127.90,6530,6570,6270,8550,4610,6580,6370.82,3.02,0,-19662,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1249,24.44,2.43,12,0.79,259.00,2600.00,17080,20231222,-62.94,6270,20241126,0.96,16500,-61.64,20240625,6270,0.96,20241126,17080,-62.94,20231222,6270,0.96,20241126,2.87,N,417010,500,98 억,,596225,N,N,0,N,00,N +20241126,141400,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6310,-270,5,-4.10,834784970,130861,107.14,6530,6570,6270,8550,4610,6580,6379.17,3.02,0,-29078,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1245,24.36,2.43,12,0.66,259.00,2600.00,17080,20231222,-63.06,6270,20241126,0.64,16500,-61.76,20240625,6270,0.64,20241126,17080,-63.06,20231222,6270,0.64,20241126,2.87,N,417010,500,98 억,,596225,N,N,0,N,00,N +20241126,131354,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6290,-290,5,-4.41,769954930,120560,98.71,6530,6570,6270,8550,4610,6580,6386.49,3.02,0,-27972,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1241,24.29,2.42,12,0.61,259.00,2600.00,17080,20231222,-63.17,6270,20241126,0.32,16500,-61.88,20240625,6270,0.32,20241126,17080,-63.17,20231222,6270,0.32,20241126,2.87,N,417010,500,98 억,,596225,N,N,0,N,00,N +20241126,121402,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6380,-200,5,-3.04,469294850,72925,59.71,6530,6570,6350,8550,4610,6580,6435.31,3.02,0,-16175,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1258,24.63,2.45,12,0.37,259.00,2600.00,17080,20231222,-62.65,6350,20241126,0.47,16500,-61.33,20240625,6350,0.47,20241126,17080,-62.65,20231222,6350,0.47,20241126,2.87,N,417010,500,98 억,,596225,N,N,0,N,00,N +20241126,111406,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6400,-180,5,-2.74,377154710,58460,47.86,6530,6570,6370,8550,4610,6580,6451.50,3.02,0,-13886,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1262,24.71,2.46,12,0.30,259.00,2600.00,17080,20231222,-62.53,6370,20241126,0.47,16500,-61.21,20240625,6370,0.47,20241126,17080,-62.53,20231222,6370,0.47,20241126,2.87,N,417010,500,98 억,,596225,N,N,0,N,00,N +20241126,101417,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6440,-140,5,-2.13,298789740,46219,37.84,6530,6570,6400,8550,4610,6580,6464.65,3.02,0,-11362,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1270,24.86,2.48,12,0.23,259.00,2600.00,17080,20231222,-62.30,6400,20241126,0.62,16500,-60.97,20240625,6400,0.62,20241126,17080,-62.30,20231222,6400,0.62,20241126,2.87,N,417010,500,98 억,,596225,N,N,0,N,00,N +20241126,091404,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6500,-80,5,-1.22,147476210,22749,18.63,6530,6570,6420,8550,4610,6580,6482.76,3.02,0,-8707,6813,6696,6573,6456,6333,6755,6515,99,1970,500,4600,10,1,19724328,1282,25.10,2.50,12,0.12,259.00,2600.00,17080,20231222,-61.94,6420,20241126,1.25,16500,-60.61,20240625,6420,1.25,20241126,17080,-61.94,20231222,6420,1.25,20241126,2.87,N,417010,500,98 억,,596225,N,N,0,N,00,N 20241125,161326,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6580,110,2,1.70,799331190,121192,87.18,6450,6690,6450,8410,4530,6470,6595.58,2.99,0,55678,6836,6652,6556,6372,6276,6605,6325,99,1940,500,4520,10,1,19724328,1298,25.41,2.53,12,0.61,259.00,2600.00,17080,20231222,-61.48,6450,20241125,2.02,16500,-60.12,20240625,6450,2.02,20241125,17080,-61.48,20231222,6450,2.02,20241125,2.96,N,417010,500,98 억,,590722,N,N,1,N,00,N 20241125,151354,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6600,130,2,2.01,781553270,118493,85.24,6450,6690,6450,8410,4530,6470,6595.78,2.99,0,55262,6836,6652,6556,6372,6276,6605,6325,99,1940,500,4520,10,1,19724328,1302,25.48,2.54,12,0.60,259.00,2600.00,17080,20231222,-61.36,6450,20241125,2.33,16500,-60.00,20240625,6450,2.33,20241125,17080,-61.36,20231222,6450,2.33,20241125,2.96,N,417010,500,98 억,,590722,N,N,1,N,00,N 20241125,141350,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6620,150,2,2.32,686215210,104039,74.84,6450,6690,6450,8410,4530,6470,6595.75,2.99,0,45955,6836,6652,6556,6372,6276,6605,6325,99,1940,500,4520,10,1,19724328,1306,25.56,2.55,12,0.53,259.00,2600.00,17080,20231222,-61.24,6450,20241125,2.64,16500,-59.88,20240625,6450,2.64,20241125,17080,-61.24,20231222,6450,2.64,20241125,2.96,N,417010,500,98 억,,590722,N,N,1,N,00,N diff --git a/417180/price/prices-20241101.csv b/417180/price/prices-20241101.csv index a0e35af6352e..56bf22087b76 100644 --- a/417180/price/prices-20241101.csv +++ b/417180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-25,5,-1.10,117026605,52360,63.15,2260,2285,2205,2960,1600,2280,2235.04,1.32,0,1185,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,379,18.48,1.57,12,0.31,122.00,1439.00,4830,20240124,-53.31,2025,20241115,11.36,4830,-53.31,20240124,2025,11.36,20241115,4830,-53.31,20240124,2025,11.36,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N +20241126,151358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,-15,5,-0.66,112799710,50487,60.89,2260,2285,2205,2960,1600,2280,2234.23,1.32,0,2287,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,381,18.57,1.57,12,0.30,122.00,1439.00,4830,20240124,-53.11,2025,20241115,11.85,4830,-53.11,20240124,2025,11.85,20241115,4830,-53.11,20240124,2025,11.85,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N +20241126,141400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-50,5,-2.19,99068480,44400,53.55,2260,2280,2205,2960,1600,2280,2231.27,1.32,0,6807,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,375,18.28,1.55,12,0.26,122.00,1439.00,4830,20240124,-53.83,2025,20241115,10.12,4830,-53.83,20240124,2025,10.12,20241115,4830,-53.83,20240124,2025,10.12,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N +20241126,131354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-45,5,-1.97,86767555,38876,46.89,2260,2280,2205,2960,1600,2280,2231.91,1.32,0,4988,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,376,18.32,1.55,12,0.23,122.00,1439.00,4830,20240124,-53.73,2025,20241115,10.37,4830,-53.73,20240124,2025,10.37,20241115,4830,-53.73,20240124,2025,10.37,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N +20241126,121402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-55,5,-2.41,83059160,37210,44.88,2260,2280,2205,2960,1600,2280,2232.17,1.32,0,5573,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,374,18.24,1.55,12,0.22,122.00,1439.00,4830,20240124,-53.93,2025,20241115,9.88,4830,-53.93,20240124,2025,9.88,20241115,4830,-53.93,20240124,2025,9.88,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N +20241126,111406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-35,5,-1.54,67586750,30262,36.50,2260,2280,2220,2960,1600,2280,2233.39,1.32,0,6743,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,378,18.40,1.56,12,0.18,122.00,1439.00,4830,20240124,-53.52,2025,20241115,10.86,4830,-53.52,20240124,2025,10.86,20241115,4830,-53.52,20240124,2025,10.86,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N +20241126,101417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-60,5,-2.63,45627080,20423,24.63,2260,2280,2220,2960,1600,2280,2234.10,1.32,0,5120,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,373,18.20,1.54,12,0.12,122.00,1439.00,4830,20240124,-54.04,2025,20241115,9.63,4830,-54.04,20240124,2025,9.63,20241115,4830,-54.04,20240124,2025,9.63,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N +20241126,091404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-25,5,-1.10,7779970,3455,4.17,2260,2270,2240,2960,1600,2280,2251.80,1.32,0,-496,2346,2312,2246,2212,2146,2330,2230,17,680,100,1410,5,1,16816209,379,18.48,1.57,12,0.02,122.00,1439.00,4830,20240124,-53.31,2025,20241115,11.36,4830,-53.31,20240124,2025,11.36,20241115,4830,-53.31,20240124,2025,11.36,20241115,3.91,N,417180,100,16 억,,221429,N,N,0,N,00,N 20241125,161326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,100,2,4.59,183990355,82581,176.00,2180,2280,2180,2830,1530,2180,2228.00,1.09,0,37617,2243,2211,2183,2151,2123,2227,2167,17,650,100,1350,5,1,16816209,383,18.69,1.58,12,0.49,122.00,1439.00,4830,20240124,-52.80,2025,20241115,12.59,4830,-52.80,20240124,2025,12.59,20241115,4830,-52.80,20240124,2025,12.59,20241115,4.09,N,417180,100,16 억,,183812,N,N,0,N,00,N 20241125,151354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,60,2,2.75,174672110,78446,167.19,2180,2265,2180,2830,1530,2180,2226.65,1.09,0,36733,2243,2211,2183,2151,2123,2227,2167,17,650,100,1350,5,1,16816209,377,18.36,1.56,12,0.47,122.00,1439.00,4830,20240124,-53.62,2025,20241115,10.62,4830,-53.62,20240124,2025,10.62,20241115,4830,-53.62,20240124,2025,10.62,20241115,4.09,N,417180,100,16 억,,183812,N,N,0,N,00,N 20241125,141350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,65,2,2.98,162925590,73188,155.98,2180,2265,2180,2830,1530,2180,2226.12,1.09,0,35671,2243,2211,2183,2151,2123,2227,2167,17,650,100,1350,5,1,16816209,378,18.40,1.56,12,0.44,122.00,1439.00,4830,20240124,-53.52,2025,20241115,10.86,4830,-53.52,20240124,2025,10.86,20241115,4830,-53.52,20240124,2025,10.86,20241115,4.09,N,417180,100,16 억,,183812,N,N,0,N,00,N diff --git a/417200/price/prices-20241101.csv b/417200/price/prices-20241101.csv index 0ea182240fac..55785a6f3067 100644 --- a/417200/price/prices-20241101.csv +++ b/417200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161343,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12190,-260,5,-2.09,3000062390,245666,48.66,12400,12420,12040,16180,8720,12450,12212.02,4.41,0,-52959,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8247,56.96,4.57,12,0.36,214.00,2668.00,51500,20231220,-76.33,11500,20241115,6.00,50300,-75.77,20240105,11500,6.00,20241115,51500,-76.33,20231220,11500,6.00,20241115,1.29,N,417200,500,338 억,,2981339,N,N,857,N,00,N +20241126,151359,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12230,-220,5,-1.77,2847834540,233184,46.19,12400,12420,12040,16180,8720,12450,12212.77,4.41,0,-58937,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8274,57.15,4.58,12,0.34,214.00,2668.00,51500,20231220,-76.25,11500,20241115,6.35,50300,-75.69,20240105,11500,6.35,20241115,51500,-76.25,20231220,11500,6.35,20241115,1.29,N,417200,500,338 억,,2981339,N,N,242,N,00,N +20241126,141401,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12120,-330,5,-2.65,2546932160,208419,41.28,12400,12420,12040,16180,8720,12450,12220.19,4.41,0,-48088,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8200,56.64,4.54,12,0.31,214.00,2668.00,51500,20231220,-76.47,11500,20241115,5.39,50300,-75.90,20240105,11500,5.39,20241115,51500,-76.47,20231220,11500,5.39,20241115,1.29,N,417200,500,338 억,,2981339,N,N,242,N,00,N +20241126,131354,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12120,-330,5,-2.65,2270006520,185499,36.74,12400,12420,12110,16180,8720,12450,12237.24,4.41,0,-44150,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8200,56.64,4.54,12,0.27,214.00,2668.00,51500,20231220,-76.47,11500,20241115,5.39,50300,-75.90,20240105,11500,5.39,20241115,51500,-76.47,20231220,11500,5.39,20241115,1.29,N,417200,500,338 억,,2981339,N,N,242,N,00,N +20241126,121402,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12160,-290,5,-2.33,2066626500,168728,33.42,12400,12420,12120,16180,8720,12450,12248.21,4.41,0,-39541,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8227,56.82,4.56,12,0.25,214.00,2668.00,51500,20231220,-76.39,11500,20241115,5.74,50300,-75.83,20240105,11500,5.74,20241115,51500,-76.39,20231220,11500,5.74,20241115,1.29,N,417200,500,338 억,,2981339,N,N,242,N,00,N +20241126,111406,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12240,-210,5,-1.69,1603438930,130669,25.88,12400,12420,12170,16180,8720,12450,12270.93,4.41,0,-22996,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8281,57.20,4.59,12,0.19,214.00,2668.00,51500,20231220,-76.23,11500,20241115,6.43,50300,-75.67,20240105,11500,6.43,20241115,51500,-76.23,20231220,11500,6.43,20241115,1.29,N,417200,500,338 억,,2981339,N,N,242,N,00,N +20241126,101418,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12200,-250,5,-2.01,1377963980,112212,22.23,12400,12420,12170,16180,8720,12450,12279.93,4.41,0,-20655,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8254,57.01,4.57,12,0.17,214.00,2668.00,51500,20231220,-76.31,11500,20241115,6.09,50300,-75.75,20240105,11500,6.09,20241115,51500,-76.31,20231220,11500,6.09,20241115,1.29,N,417200,500,338 억,,2981339,N,N,242,N,00,N +20241126,091404,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12270,-180,5,-1.45,520324390,42260,8.37,12400,12420,12210,16180,8720,12450,12312.29,4.41,0,-16825,12990,12720,12290,12020,11590,12855,12155,338,3730,500,7710,10,1,67652659,8301,57.34,4.60,12,0.06,214.00,2668.00,51500,20231220,-76.17,11500,20241115,6.70,50300,-75.61,20240105,11500,6.70,20241115,51500,-76.17,20231220,11500,6.70,20241115,1.29,N,417200,500,338 억,,2981339,N,N,242,N,00,N 20241125,161326,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12450,590,2,4.97,6167911770,503044,168.41,11860,12560,11860,15410,8310,11860,12260.71,4.41,0,65998,12486,12172,12016,11702,11546,12095,11625,338,3550,500,7350,10,1,67652659,8423,58.18,4.67,12,0.74,214.00,2668.00,51500,20231220,-75.83,11500,20241115,8.26,50300,-75.25,20240105,11500,8.26,20241115,51500,-75.83,20231220,11500,8.26,20241115,1.27,N,417200,500,338 억,,2984666,N,N,242,N,00,N 20241125,151355,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12370,510,2,4.30,5397167380,440976,147.63,11860,12560,11860,15410,8310,11860,12239.14,4.41,0,82507,12486,12172,12016,11702,11546,12095,11625,338,3550,500,7350,10,1,67652659,8369,57.80,4.64,12,0.65,214.00,2668.00,51500,20231220,-75.98,11500,20241115,7.57,50300,-75.41,20240105,11500,7.57,20241115,51500,-75.98,20231220,11500,7.57,20241115,1.27,N,417200,500,338 억,,2984666,N,N,79,N,00,N 20241125,141351,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12470,610,2,5.14,4148231850,339913,113.80,11860,12560,11860,15410,8310,11860,12203.80,4.41,0,88948,12486,12172,12016,11702,11546,12095,11625,338,3550,500,7350,10,1,67652659,8436,58.27,4.67,12,0.50,214.00,2668.00,51500,20231220,-75.79,11500,20241115,8.43,50300,-75.21,20240105,11500,8.43,20241115,51500,-75.79,20231220,11500,8.43,20241115,1.27,N,417200,500,338 억,,2984666,N,N,79,N,00,N diff --git a/417310/price/prices-20241101.csv b/417310/price/prices-20241101.csv index a0b174ba26d3..878182f1eaa7 100644 --- a/417310/price/prices-20241101.csv +++ b/417310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161343,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4685,5,2,0.11,86935570,18582,33.31,4705,4705,4650,6080,3280,4680,4675.44,0.18,0,-966,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1893,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-10.76,4315,20241112,8.57,5250,-10.76,20240719,4315,8.57,20241112,5250,-10.76,20240719,4315,8.57,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N +20241126,151359,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,0,3,0.00,53516055,11448,20.52,4705,4705,4650,6080,3280,4680,4674.71,0.18,0,-953,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1891,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-10.86,4315,20241112,8.46,5250,-10.86,20240719,4315,8.46,20241112,5250,-10.86,20240719,4315,8.46,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N +20241126,141401,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-10,5,-0.21,36635205,7835,14.04,4705,4705,4650,6080,3280,4680,4675.84,0.18,0,-879,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1887,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-11.05,4315,20241112,8.23,5250,-11.05,20240719,4315,8.23,20241112,5250,-11.05,20240719,4315,8.23,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N +20241126,131354,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-10,5,-0.21,32498760,6949,12.46,4705,4705,4650,6080,3280,4680,4676.75,0.18,0,-839,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1887,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-11.05,4315,20241112,8.23,5250,-11.05,20240719,4315,8.23,20241112,5250,-11.05,20240719,4315,8.23,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N +20241126,121402,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-10,5,-0.21,29848295,6381,11.44,4705,4705,4650,6080,3280,4680,4677.68,0.18,0,-750,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1887,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-11.05,4315,20241112,8.23,5250,-11.05,20240719,4315,8.23,20241112,5250,-11.05,20240719,4315,8.23,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N +20241126,111406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,0,3,0.00,20237210,4323,7.75,4705,4705,4650,6080,3280,4680,4681.29,0.18,0,-905,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1891,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-10.86,4315,20241112,8.46,5250,-10.86,20240719,4315,8.46,20241112,5250,-10.86,20240719,4315,8.46,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N +20241126,101418,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4685,5,2,0.11,10252935,2189,3.92,4705,4705,4650,6080,3280,4680,4683.84,0.18,0,-1000,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1893,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-10.76,4315,20241112,8.57,5250,-10.76,20240719,4315,8.57,20241112,5250,-10.76,20240719,4315,8.57,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N +20241126,091405,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4690,10,2,0.21,5442760,1163,2.08,4705,4705,4650,6080,3280,4680,4679.93,0.18,0,-1025,4796,4737,4691,4632,4586,4715,4610,202,1400,500,3550,5,1,40400000,1895,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-10.67,4315,20241112,8.69,5250,-10.67,20240719,4315,8.69,20241112,5250,-10.67,20240719,4315,8.69,20241112,0.00,N,417310,500,202 억,,72331,N,N,28,N,00,N 20241125,161327,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,-20,5,-0.43,261093030,55792,203.19,4700,4750,4645,6110,3290,4700,4679.76,0.18,0,-1230,4920,4810,4635,4525,4350,4722,4437,202,1410,500,3570,5,1,40400000,1891,0.00,0.00,11,0.14,0.00,0.00,5250,20240719,-10.86,4315,20241112,8.46,5250,-10.86,20240719,4315,8.46,20241112,5250,-10.86,20240719,4315,8.46,20241112,0.00,N,417310,500,202 억,,73812,N,N,28,N,00,N 20241125,151355,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4645,-55,5,-1.17,226144240,48272,175.80,4700,4750,4645,6110,3290,4700,4684.79,0.18,0,-1710,4920,4810,4635,4525,4350,4722,4437,202,1410,500,3570,5,1,40400000,1877,0.00,0.00,11,0.12,0.00,0.00,5250,20240719,-11.52,4315,20241112,7.65,5250,-11.52,20240719,4315,7.65,20241112,5250,-11.52,20240719,4315,7.65,20241112,0.00,N,417310,500,202 억,,73812,N,N,33,N,00,N 20241125,141351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,-40,5,-0.85,158434205,33731,122.85,4700,4750,4650,6110,3290,4700,4696.99,0.18,0,-1193,4920,4810,4635,4525,4350,4722,4437,202,1410,500,3570,5,1,40400000,1883,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-11.24,4315,20241112,8.00,5250,-11.24,20240719,4315,8.00,20241112,5250,-11.24,20240719,4315,8.00,20241112,0.00,N,417310,500,202 억,,73812,N,N,33,N,00,N diff --git a/417500/price/prices-20241101.csv b/417500/price/prices-20241101.csv index 918a8b095d2d..b013f55891ac 100644 --- a/417500/price/prices-20241101.csv +++ b/417500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3005,-70,5,-2.28,213392040,71125,35.95,3000,3030,2950,3995,2155,3075,3000.24,0.50,0,-8416,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,985,26.36,1.51,12,0.22,114.00,1992.00,6240,20240308,-51.84,2670,20241122,12.55,6240,-51.84,20240308,2670,12.55,20241122,6240,-51.84,20240308,2670,12.55,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N +20241126,151359,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3005,-70,5,-2.28,208610810,69532,35.15,3000,3030,2950,3995,2155,3075,3000.21,0.50,0,-7364,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,985,26.36,1.51,12,0.21,114.00,1992.00,6240,20240308,-51.84,2670,20241122,12.55,6240,-51.84,20240308,2670,12.55,20241122,6240,-51.84,20240308,2670,12.55,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N +20241126,141401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,-75,5,-2.44,198865720,66292,33.51,3000,3030,2950,3995,2155,3075,2999.84,0.50,0,-5755,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,984,26.32,1.51,12,0.20,114.00,1992.00,6240,20240308,-51.92,2670,20241122,12.36,6240,-51.92,20240308,2670,12.36,20241122,6240,-51.92,20240308,2670,12.36,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N +20241126,131355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2990,-85,5,-2.76,184580855,61515,31.10,3000,3030,2950,3995,2155,3075,3000.58,0.50,0,-4480,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,980,26.23,1.50,12,0.19,114.00,1992.00,6240,20240308,-52.08,2670,20241122,11.99,6240,-52.08,20240308,2670,11.99,20241122,6240,-52.08,20240308,2670,11.99,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N +20241126,121403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3020,-55,5,-1.79,165682910,55196,27.90,3000,3030,2950,3995,2155,3075,3001.72,0.50,0,-1709,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,990,26.49,1.52,12,0.17,114.00,1992.00,6240,20240308,-51.60,2670,20241122,13.11,6240,-51.60,20240308,2670,13.11,20241122,6240,-51.60,20240308,2670,13.11,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N +20241126,111407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3005,-70,5,-2.28,134613000,44895,22.69,3000,3030,2950,3995,2155,3075,2998.40,0.50,0,2658,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,985,26.36,1.51,12,0.14,114.00,1992.00,6240,20240308,-51.84,2670,20241122,12.55,6240,-51.84,20240308,2670,12.55,20241122,6240,-51.84,20240308,2670,12.55,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N +20241126,101418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3025,-50,5,-1.63,120240715,40125,20.28,3000,3030,2950,3995,2155,3075,2996.65,0.50,0,6207,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,992,26.54,1.52,12,0.12,114.00,1992.00,6240,20240308,-51.52,2670,20241122,13.30,6240,-51.52,20240308,2670,13.30,20241122,6240,-51.52,20240308,2670,13.30,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N +20241126,091405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2995,-80,5,-2.60,49432375,16556,8.37,3000,3010,2950,3995,2155,3075,2985.77,0.50,0,-3383,3225,3150,3000,2925,2775,3187,2962,33,920,100,2150,5,1,32784744,982,26.27,1.50,12,0.05,114.00,1992.00,6240,20240308,-52.00,2670,20241122,12.17,6240,-52.00,20240308,2670,12.17,20241122,6240,-52.00,20240308,2670,12.17,20241122,2.81,N,417500,100,32 억,,162791,N,N,0,N,00,N 20241125,161327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3075,330,2,12.02,594546630,197674,202.19,2850,3075,2850,3565,1925,2745,3007.71,0.39,0,37682,2908,2826,2748,2666,2588,2867,2707,33,820,100,1920,5,1,32784744,1008,26.97,1.54,12,0.60,114.00,1992.00,6240,20240308,-50.72,2670,20241122,15.17,6240,-50.72,20240308,2670,15.17,20241122,6240,-50.72,20240308,2670,15.17,20241122,2.87,N,417500,100,32 억,,126263,N,N,0,N,00,N 20241125,151355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3060,315,2,11.48,575067230,191330,195.70,2850,3075,2850,3565,1925,2745,3005.63,0.39,0,39975,2908,2826,2748,2666,2588,2867,2707,33,820,100,1920,5,1,32784744,1003,26.84,1.54,12,0.58,114.00,1992.00,6240,20240308,-50.96,2670,20241122,14.61,6240,-50.96,20240308,2670,14.61,20241122,6240,-50.96,20240308,2670,14.61,20241122,2.87,N,417500,100,32 억,,126263,N,N,0,N,00,N 20241125,141351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3040,295,2,10.75,531226685,176911,180.95,2850,3075,2850,3565,1925,2745,3002.79,0.39,0,40939,2908,2826,2748,2666,2588,2867,2707,33,820,100,1920,5,1,32784744,997,26.67,1.53,12,0.54,114.00,1992.00,6240,20240308,-51.28,2670,20241122,13.86,6240,-51.28,20240308,2670,13.86,20241122,6240,-51.28,20240308,2670,13.86,20241122,2.87,N,417500,100,32 억,,126263,N,N,0,N,00,N diff --git a/417790/price/prices-20241101.csv b/417790/price/prices-20241101.csv index 645ad75f39a7..38229e30e2db 100644 --- a/417790/price/prices-20241101.csv +++ b/417790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,140,2,1.46,260301040,27165,67.93,9540,9770,9500,12450,6710,9580,9581.18,0.86,0,25,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1069,8.93,1.16,12,0.25,1088.00,8378.00,12830,20240125,-24.24,7730,20240805,25.74,12830,-24.24,20240125,7730,25.74,20240805,12830,-24.24,20240125,7730,25.74,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N +20241126,151400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,140,2,1.46,244467070,25535,63.85,9540,9770,9500,12450,6710,9580,9573.80,0.86,0,244,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1069,8.93,1.16,12,0.23,1088.00,8378.00,12830,20240125,-24.24,7730,20240805,25.74,12830,-24.24,20240125,7730,25.74,20240805,12830,-24.24,20240125,7730,25.74,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N +20241126,141402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,70,2,0.73,202985200,21255,53.15,9540,9680,9500,12450,6710,9580,9550.00,0.86,0,464,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1061,8.87,1.15,12,0.19,1088.00,8378.00,12830,20240125,-24.79,7730,20240805,24.84,12830,-24.79,20240125,7730,24.84,20240805,12830,-24.79,20240125,7730,24.84,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N +20241126,131355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,20,2,0.21,167276490,17540,43.86,9540,9600,9500,12450,6710,9580,9536.86,0.86,0,-31,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1056,8.82,1.15,12,0.16,1088.00,8378.00,12830,20240125,-25.18,7730,20240805,24.19,12830,-25.18,20240125,7730,24.19,20240805,12830,-25.18,20240125,7730,24.19,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N +20241126,121403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-30,5,-0.31,139068340,14598,36.50,9540,9590,9500,12450,6710,9580,9526.53,0.86,0,68,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1050,8.78,1.14,12,0.13,1088.00,8378.00,12830,20240125,-25.57,7730,20240805,23.54,12830,-25.57,20240125,7730,23.54,20240805,12830,-25.57,20240125,7730,23.54,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N +20241126,111407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,0,3,0.00,125710320,13203,33.01,9540,9590,9500,12450,6710,9580,9521.35,0.86,0,-168,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1054,8.81,1.14,12,0.12,1088.00,8378.00,12830,20240125,-25.33,7730,20240805,23.93,12830,-25.33,20240125,7730,23.93,20240805,12830,-25.33,20240125,7730,23.93,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N +20241126,101419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9530,-50,5,-0.52,114723240,12052,30.14,9540,9580,9500,12450,6710,9580,9519.02,0.86,0,-175,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1048,8.76,1.14,12,0.11,1088.00,8378.00,12830,20240125,-25.72,7730,20240805,23.29,12830,-25.72,20240125,7730,23.29,20240805,12830,-25.72,20240125,7730,23.29,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N +20241126,091405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-30,5,-0.31,7191890,753,1.88,9540,9580,9510,12450,6710,9580,9550.98,0.86,0,-466,9800,9690,9520,9410,9240,9745,9465,11,2870,100,7080,10,1,10999650,1050,8.78,1.14,12,0.01,1088.00,8378.00,12830,20240125,-25.57,7730,20240805,23.54,12830,-25.57,20240125,7730,23.54,20240805,12830,-25.57,20240125,7730,23.54,20240805,1.67,N,417790,100,10 억,,94379,N,N,0,N,00,N 20241125,161327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,140,2,1.48,377557100,39894,207.47,9440,9630,9350,12270,6610,9440,9463.41,0.71,0,15957,9706,9572,9466,9332,9226,9520,9280,11,2830,100,6980,10,1,10999650,1054,8.81,1.14,12,0.36,1088.00,8378.00,12830,20240125,-25.33,7730,20240805,23.93,12830,-25.33,20240125,7730,23.93,20240805,12830,-25.33,20240125,7730,23.93,20240805,1.62,N,417790,100,10 억,,78310,N,N,0,N,00,N 20241125,151356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9510,70,2,0.74,356465150,37692,196.02,9440,9630,9350,12270,6610,9440,9457.33,0.71,0,16084,9706,9572,9466,9332,9226,9520,9280,11,2830,100,6980,10,1,10999650,1046,8.74,1.14,12,0.34,1088.00,8378.00,12830,20240125,-25.88,7730,20240805,23.03,12830,-25.88,20240125,7730,23.03,20240805,12830,-25.88,20240125,7730,23.03,20240805,1.62,N,417790,100,10 억,,78310,N,N,0,N,00,N 20241125,141351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,120,2,1.27,326084030,34508,179.46,9440,9630,9350,12270,6610,9440,9449.53,0.71,0,15664,9706,9572,9466,9332,9226,9520,9280,11,2830,100,6980,10,1,10999650,1052,8.79,1.14,12,0.31,1088.00,8378.00,12830,20240125,-25.49,7730,20240805,23.67,12830,-25.49,20240125,7730,23.67,20240805,12830,-25.49,20240125,7730,23.67,20240805,1.62,N,417790,100,10 억,,78310,N,N,0,N,00,N diff --git a/417840/price/prices-20241101.csv b/417840/price/prices-20241101.csv index 99db334a075d..1df59eef34d9 100644 --- a/417840/price/prices-20241101.csv +++ b/417840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,110,2,1.79,519143780,81245,318.47,6090,6890,6090,8000,4320,6160,6389.86,1.35,0,-8736,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,455,-13.20,0.90,12,1.12,-475.00,6932.00,20600,20240228,-69.56,5950,20241122,5.38,20600,-69.56,20240228,5950,5.38,20241122,20600,-69.56,20240228,5950,5.38,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N +20241126,151400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,150,2,2.44,514117920,80444,315.33,6090,6890,6090,8000,4320,6160,6391.00,1.35,0,-8631,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,457,-13.28,0.91,12,1.11,-475.00,6932.00,20600,20240228,-69.37,5950,20241122,6.05,20600,-69.37,20240228,5950,6.05,20241122,20600,-69.37,20240228,5950,6.05,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N +20241126,141402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,100,2,1.62,485985080,75950,297.71,6090,6890,6090,8000,4320,6160,6398.75,1.35,0,-10077,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,454,-13.18,0.90,12,1.05,-475.00,6932.00,20600,20240228,-69.61,5950,20241122,5.21,20600,-69.61,20240228,5950,5.21,20241122,20600,-69.61,20240228,5950,5.21,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N +20241126,131355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,90,2,1.46,471788800,73682,288.82,6090,6890,6090,8000,4320,6160,6403.04,1.35,0,-10550,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,453,-13.16,0.90,12,1.02,-475.00,6932.00,20600,20240228,-69.66,5950,20241122,5.04,20600,-69.66,20240228,5950,5.04,20241122,20600,-69.66,20240228,5950,5.04,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N +20241126,121403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,70,2,1.14,462225340,72152,282.83,6090,6890,6090,8000,4320,6160,6406.27,1.35,0,-10365,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,452,-13.12,0.90,12,1.00,-475.00,6932.00,20600,20240228,-69.76,5950,20241122,4.71,20600,-69.76,20240228,5950,4.71,20241122,20600,-69.76,20240228,5950,4.71,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N +20241126,111407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,170,2,2.76,379671950,58932,231.01,6090,6890,6090,8000,4320,6160,6442.54,1.35,0,-7084,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,459,-13.33,0.91,12,0.81,-475.00,6932.00,20600,20240228,-69.27,5950,20241122,6.39,20600,-69.27,20240228,5950,6.39,20241122,20600,-69.27,20240228,5950,6.39,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N +20241126,101419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,170,2,2.76,356564070,55263,216.62,6090,6890,6090,8000,4320,6160,6452.13,1.35,0,-7253,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,459,-13.33,0.91,12,0.76,-475.00,6932.00,20600,20240228,-69.27,5950,20241122,6.39,20600,-69.27,20240228,5950,6.39,20241122,20600,-69.27,20240228,5950,6.39,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N +20241126,091406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,20,2,0.32,10456180,1696,6.65,6090,6290,6090,8000,4320,6160,6165.20,1.35,0,-424,6366,6262,6126,6022,5886,6315,6075,36,1840,500,4310,10,1,7249175,448,-13.01,0.89,12,0.02,-475.00,6932.00,20600,20240228,-70.00,5950,20241122,3.87,20600,-70.00,20240228,5950,3.87,20241122,20600,-70.00,20240228,5950,3.87,20241122,3.14,N,417840,500,36 억,,97677,N,N,0,N,00,N 20241125,161328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,170,2,2.84,156892610,25460,104.20,5990,6230,5990,7780,4200,5990,6162.47,1.20,0,10645,6230,6110,6030,5910,5830,6170,5970,36,1790,500,4190,10,1,7249175,447,-12.97,0.89,12,0.35,-475.00,6932.00,20600,20240228,-70.10,5950,20241122,3.53,20600,-70.10,20240228,5950,3.53,20241122,20600,-70.10,20240228,5950,3.53,20241122,3.14,N,417840,500,36 억,,87309,N,N,0,N,00,N 20241125,151356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,200,2,3.34,140796360,22858,93.55,5990,6230,5990,7780,4200,5990,6159.77,1.20,0,10046,6230,6110,6030,5910,5830,6170,5970,36,1790,500,4190,10,1,7249175,449,-13.03,0.89,12,0.32,-475.00,6932.00,20600,20240228,-69.95,5950,20241122,4.03,20600,-69.95,20240228,5950,4.03,20241122,20600,-69.95,20240228,5950,4.03,20241122,3.14,N,417840,500,36 억,,87309,N,N,0,N,00,N 20241125,141352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,170,2,2.84,113103130,18385,75.24,5990,6230,5990,7780,4200,5990,6152.12,1.20,0,8970,6230,6110,6030,5910,5830,6170,5970,36,1790,500,4190,10,1,7249175,447,-12.97,0.89,12,0.25,-475.00,6932.00,20600,20240228,-70.10,5950,20241122,3.53,20600,-70.10,20240228,5950,3.53,20241122,20600,-70.10,20240228,5950,3.53,20241122,3.14,N,417840,500,36 억,,87309,N,N,0,N,00,N diff --git a/417860/price/prices-20241101.csv b/417860/price/prices-20241101.csv index 02b181a7acbb..67a8d1b6b983 100644 --- a/417860/price/prices-20241101.csv +++ b/417860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161344,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9030,30,2,0.33,44069550,4907,47.78,9000,9090,8870,11700,6300,9000,8980.94,0.04,0,12,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,400,-6.42,4.30,12,0.11,-1407.00,2101.00,30150,20240109,-70.05,8710,20241114,3.67,30150,-70.05,20240109,8710,3.67,20241114,30150,-70.05,20240109,8710,3.67,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N +20241126,151400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8990,-10,5,-0.11,43500660,4844,47.17,9000,9090,8870,11700,6300,9000,8980.32,0.04,0,67,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,398,-6.39,4.28,12,0.11,-1407.00,2101.00,30150,20240109,-70.18,8710,20241114,3.21,30150,-70.18,20240109,8710,3.21,20241114,30150,-70.18,20240109,8710,3.21,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N +20241126,141402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8990,-10,5,-0.11,30049760,3348,32.60,9000,9090,8870,11700,6300,9000,8975.44,0.04,0,-96,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,398,-6.39,4.28,12,0.08,-1407.00,2101.00,30150,20240109,-70.18,8710,20241114,3.21,30150,-70.18,20240109,8710,3.21,20241114,30150,-70.18,20240109,8710,3.21,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N +20241126,131356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,-20,5,-0.22,20188120,2251,21.92,9000,9090,8870,11700,6300,9000,8968.51,0.04,0,-193,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,398,-6.38,4.27,12,0.05,-1407.00,2101.00,30150,20240109,-70.22,8710,20241114,3.10,30150,-70.22,20240109,8710,3.10,20241114,30150,-70.22,20240109,8710,3.10,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N +20241126,121404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8960,-40,5,-0.44,17160730,1913,18.63,9000,9090,8870,11700,6300,9000,8970.59,0.04,0,-273,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,397,-6.37,4.26,12,0.04,-1407.00,2101.00,30150,20240109,-70.28,8710,20241114,2.87,30150,-70.28,20240109,8710,2.87,20241114,30150,-70.28,20240109,8710,2.87,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N +20241126,111408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,-20,5,-0.22,10742940,1197,11.66,9000,9090,8870,11700,6300,9000,8974.89,0.04,0,-327,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,398,-6.38,4.27,12,0.03,-1407.00,2101.00,30150,20240109,-70.22,8710,20241114,3.10,30150,-70.22,20240109,8710,3.10,20241114,30150,-70.22,20240109,8710,3.10,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N +20241126,101419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,-20,5,-0.22,10482520,1168,11.37,9000,9090,8870,11700,6300,9000,8974.76,0.04,0,-325,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,398,-6.38,4.27,12,0.03,-1407.00,2101.00,30150,20240109,-70.22,8710,20241114,3.10,30150,-70.22,20240109,8710,3.10,20241114,30150,-70.22,20240109,8710,3.10,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N +20241126,091406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,10,2,0.11,72110,8,0.08,9000,9090,9000,11700,6300,9000,9013.75,0.04,0,-6,9480,9240,8980,8740,8480,9110,8610,22,2700,500,5580,10,1,4430614,399,-6.40,4.29,12,0.00,-1407.00,2101.00,30150,20240109,-70.12,8710,20241114,3.44,30150,-70.12,20240109,8710,3.44,20241114,30150,-70.12,20240109,8710,3.44,20241114,0.15,N,417860,500,22 억,,1701,N,N,0,N,00,N 20241125,161328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,50,2,0.56,91370860,10269,142.13,9080,9220,8720,11630,6270,8950,8896.88,0.02,0,1017,9130,9040,8960,8870,8790,9000,8830,22,2680,500,5540,10,1,4430614,399,-6.40,4.28,12,0.23,-1407.00,2101.00,30150,20240109,-70.15,8710,20241114,3.33,30150,-70.15,20240109,8710,3.33,20241114,30150,-70.15,20240109,8710,3.33,20241114,0.15,N,417860,500,22 억,,684,N,N,0,N,00,N 20241125,151356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,30,2,0.34,85169860,9580,132.60,9080,9220,8720,11630,6270,8950,8890.38,0.02,0,1041,9130,9040,8960,8870,8790,9000,8830,22,2680,500,5540,10,1,4430614,398,-6.38,4.27,12,0.22,-1407.00,2101.00,30150,20240109,-70.22,8710,20241114,3.10,30150,-70.22,20240109,8710,3.10,20241114,30150,-70.22,20240109,8710,3.10,20241114,0.15,N,417860,500,22 억,,684,N,N,0,N,00,N 20241125,141352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8970,20,2,0.22,66790320,7508,103.92,9080,9220,8720,11630,6270,8950,8895.89,0.02,0,937,9130,9040,8960,8870,8790,9000,8830,22,2680,500,5540,10,1,4430614,397,-6.38,4.27,12,0.17,-1407.00,2101.00,30150,20240109,-70.25,8710,20241114,2.99,30150,-70.25,20240109,8710,2.99,20241114,30150,-70.25,20240109,8710,2.99,20241114,0.15,N,417860,500,22 억,,684,N,N,0,N,00,N diff --git a/417970/price/prices-20241101.csv b/417970/price/prices-20241101.csv index c63f0bb92105..a0350846c2ad 100644 --- a/417970/price/prices-20241101.csv +++ b/417970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9030,40,2,0.44,42622730,4753,56.06,8990,9050,8820,11680,6300,8990,8967.54,0.54,0,370,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,578,54.07,0.94,12,0.07,167.00,9618.00,20900,20240126,-56.79,8360,20241114,8.01,20900,-56.79,20240126,8360,8.01,20241114,20900,-56.79,20240126,8360,8.01,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N +20241126,151401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,10,2,0.11,40621670,4531,53.44,8990,9050,8820,11680,6300,8990,8965.28,0.54,0,382,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,576,53.89,0.94,12,0.07,167.00,9618.00,20900,20240126,-56.94,8360,20241114,7.66,20900,-56.94,20240126,8360,7.66,20241114,20900,-56.94,20240126,8360,7.66,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N +20241126,141403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8990,0,3,0.00,39157160,4368,51.52,8990,9050,8820,11680,6300,8990,8964.55,0.54,0,254,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,575,53.83,0.93,12,0.07,167.00,9618.00,20900,20240126,-56.99,8360,20241114,7.54,20900,-56.99,20240126,8360,7.54,20241114,20900,-56.99,20240126,8360,7.54,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N +20241126,131356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9010,20,2,0.22,10012410,1117,13.18,8990,9050,8820,11680,6300,8990,8963.66,0.54,0,80,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,576,53.95,0.94,12,0.02,167.00,9618.00,20900,20240126,-56.89,8360,20241114,7.78,20900,-56.89,20240126,8360,7.78,20241114,20900,-56.89,20240126,8360,7.78,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N +20241126,121404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9020,30,2,0.33,8704220,972,11.46,8990,9050,8820,11680,6300,8990,8954.96,0.54,0,77,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,577,54.01,0.94,12,0.02,167.00,9618.00,20900,20240126,-56.84,8360,20241114,7.89,20900,-56.84,20240126,8360,7.89,20241114,20900,-56.84,20240126,8360,7.89,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N +20241126,111408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9040,50,2,0.56,7684940,859,10.13,8990,9050,8820,11680,6300,8990,8946.38,0.54,0,85,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,578,54.13,0.94,12,0.01,167.00,9618.00,20900,20240126,-56.75,8360,20241114,8.13,20900,-56.75,20240126,8360,8.13,20241114,20900,-56.75,20240126,8360,8.13,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N +20241126,101419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,10,2,0.11,3794850,426,5.02,8990,9030,8820,11680,6300,8990,8908.10,0.54,0,-113,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,576,53.89,0.94,12,0.01,167.00,9618.00,20900,20240126,-56.94,8360,20241114,7.66,20900,-56.94,20240126,8360,7.66,20241114,20900,-56.94,20240126,8360,7.66,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N +20241126,091406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8980,-10,5,-0.11,1347550,151,1.78,8990,9030,8900,11680,6300,8990,8924.17,0.54,0,-105,9096,9042,8946,8892,8796,9070,8920,32,2690,500,5930,10,1,6396700,574,53.77,0.93,12,0.00,167.00,9618.00,20900,20240126,-57.03,8360,20241114,7.42,20900,-57.03,20240126,8360,7.42,20241114,20900,-57.03,20240126,8360,7.42,20241114,2.62,N,417970,500,31 억,,34481,N,N,0,N,00,N 20241125,161328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8990,100,2,1.12,75494660,8459,4.99,8930,9000,8850,11550,6230,8890,8924.61,0.55,0,-758,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,575,53.83,0.93,12,0.13,167.00,9618.00,20900,20240126,-56.99,8360,20241114,7.54,20900,-56.99,20240126,8360,7.54,20241114,20900,-56.99,20240126,8360,7.54,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N 20241125,151356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8970,80,2,0.90,71131170,7973,4.71,8930,8970,8850,11550,6230,8890,8921.51,0.55,0,-786,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,574,53.71,0.93,12,0.12,167.00,9618.00,20900,20240126,-57.08,8360,20241114,7.30,20900,-57.08,20240126,8360,7.30,20241114,20900,-57.08,20240126,8360,7.30,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N 20241125,141352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,-30,5,-0.34,58013390,6502,3.84,8930,8970,8850,11550,6230,8890,8922.39,0.55,0,-700,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,567,53.05,0.92,12,0.10,167.00,9618.00,20900,20240126,-57.61,8360,20241114,5.98,20900,-57.61,20240126,8360,5.98,20241114,20900,-57.61,20240126,8360,5.98,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N diff --git a/418170/price/prices-20241101.csv b/418170/price/prices-20241101.csv index 659b8bdf4f4a..a0653dfc24f2 100644 --- a/418170/price/prices-20241101.csv +++ b/418170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1763,23,2,1.32,133134605,73956,119.20,1690,1840,1690,2260,1218,1740,1800.19,1.18,0,-3682,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,106,41.98,0.94,12,1.23,42.00,1872.00,2660,20240925,-33.72,1600,20241121,10.19,2660,-33.72,20240925,1600,10.19,20241121,2660,-33.72,20240925,1600,10.19,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N +20241126,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1812,72,2,4.14,121963431,67692,109.10,1690,1840,1690,2260,1218,1740,1801.74,1.18,0,-3088,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,109,43.14,0.97,12,1.13,42.00,1872.00,2660,20240925,-31.88,1600,20241121,13.25,2660,-31.88,20240925,1600,13.25,20241121,2660,-31.88,20240925,1600,13.25,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N +20241126,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1800,60,2,3.45,119799357,66491,107.17,1690,1840,1690,2260,1218,1740,1801.74,1.18,0,-3478,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,108,42.86,0.96,12,1.11,42.00,1872.00,2660,20240925,-32.33,1600,20241121,12.50,2660,-32.33,20240925,1600,12.50,20241121,2660,-32.33,20240925,1600,12.50,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N +20241126,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1819,79,2,4.54,96780429,53902,86.88,1690,1840,1690,2260,1218,1740,1795.49,1.18,0,-2710,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,109,43.31,0.97,12,0.90,42.00,1872.00,2660,20240925,-31.62,1600,20241121,13.69,2660,-31.62,20240925,1600,13.69,20241121,2660,-31.62,20240925,1600,13.69,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N +20241126,121404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1800,60,2,3.45,95833689,53378,86.03,1690,1840,1690,2260,1218,1740,1795.38,1.18,0,-2660,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,108,42.86,0.96,12,0.89,42.00,1872.00,2660,20240925,-32.33,1600,20241121,12.50,2660,-32.33,20240925,1600,12.50,20241121,2660,-32.33,20240925,1600,12.50,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N +20241126,111408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1830,90,2,5.17,84465433,47180,76.04,1690,1830,1690,2260,1218,1740,1790.28,1.18,0,-2660,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,110,43.57,0.98,12,0.79,42.00,1872.00,2660,20240925,-31.20,1600,20241121,14.38,2660,-31.20,20240925,1600,14.38,20241121,2660,-31.20,20240925,1600,14.38,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N +20241126,101420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1816,76,2,4.37,64448160,36180,58.31,1690,1816,1690,2260,1218,1740,1781.32,1.18,0,-2748,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,109,43.24,0.97,12,0.60,42.00,1872.00,2660,20240925,-31.73,1600,20241121,13.50,2660,-31.73,20240925,1600,13.50,20241121,2660,-31.73,20240925,1600,13.50,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N +20241126,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1763,23,2,1.32,4683414,2717,4.38,1690,1769,1690,2260,1218,1740,1723.74,1.18,0,-503,1792,1765,1743,1716,1694,1755,1706,6,520,100,1110,1,1,6010000,106,41.98,0.94,12,0.05,42.00,1872.00,2660,20240925,-33.72,1600,20241121,10.19,2660,-33.72,20240925,1600,10.19,20241121,2660,-33.72,20240925,1600,10.19,20241121,0.05,N,418170,100,6 억,,70925,N,N,0,N,00,N 20241125,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1740,-10,5,-0.57,107187315,61669,43.92,1755,1770,1721,2275,1225,1750,1737.74,1.22,0,-2524,1836,1792,1726,1682,1616,1815,1705,6,525,100,1120,1,1,6010000,105,41.43,0.93,12,1.03,42.00,1872.00,2660,20240925,-34.59,1600,20241121,8.75,2660,-34.59,20240925,1600,8.75,20241121,2660,-34.59,20240925,1600,8.75,20241121,0.05,N,418170,100,6 억,,73449,N,N,0,N,00,N 20241125,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1758,8,2,0.46,85638468,49285,35.10,1755,1770,1721,2275,1225,1750,1737.62,1.22,0,-2365,1836,1792,1726,1682,1616,1815,1705,6,525,100,1120,1,1,6010000,106,41.86,0.94,12,0.82,42.00,1872.00,2660,20240925,-33.91,1600,20241121,9.88,2660,-33.91,20240925,1600,9.88,20241121,2660,-33.91,20240925,1600,9.88,20241121,0.05,N,418170,100,6 억,,73449,N,N,0,N,00,N 20241125,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1770,20,2,1.14,85577355,49250,35.07,1755,1770,1721,2275,1225,1750,1737.61,1.22,0,-2331,1836,1792,1726,1682,1616,1815,1705,6,525,100,1120,1,1,6010000,106,42.14,0.95,12,0.82,42.00,1872.00,2660,20240925,-33.46,1600,20241121,10.62,2660,-33.46,20240925,1600,10.62,20241121,2660,-33.46,20240925,1600,10.62,20241121,0.05,N,418170,100,6 억,,73449,N,N,0,N,00,N diff --git a/418210/price/prices-20241101.csv b/418210/price/prices-20241101.csv index f53ab522438f..3694a483fdf5 100644 --- a/418210/price/prices-20241101.csv +++ b/418210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241126,151401,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241126,141403,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241126,131357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241126,121405,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241126,111409,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241126,101420,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241126,091407,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241125,161329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241125,151357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241125,141353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N diff --git a/418250/price/prices-20241101.csv b/418250/price/prices-20241101.csv index 67078aab08fb..a619c2e1c78a 100644 --- a/418250/price/prices-20241101.csv +++ b/418250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161345,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241126,151401,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241126,141404,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241126,131357,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241126,121405,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241126,111409,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241126,101420,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241126,091407,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241125,161329,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241125,151357,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241125,141353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20241101.csv b/418420/price/prices-20241101.csv index 0df1f3da8161..c471b3117736 100644 --- a/418420/price/prices-20241101.csv +++ b/418420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,15,2,0.50,192406260,63337,87.48,3020,3070,3000,3930,2120,3025,3037.80,0.65,0,16179,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,915,-12.61,4.12,12,0.21,-241.00,737.00,10460,20231228,-70.94,2725,20241115,11.56,10440,-70.88,20240102,2725,11.56,20241115,10460,-70.94,20231228,2725,11.56,20241115,0.86,N,418420,100,31 억,,195953,N,N,72,N,00,N +20241126,151402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,35,2,1.16,181342375,59702,82.46,3020,3070,3000,3930,2120,3025,3037.46,0.65,0,15117,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,921,-12.70,4.15,12,0.20,-241.00,737.00,10460,20231228,-70.75,2725,20241115,12.29,10440,-70.69,20240102,2725,12.29,20241115,10460,-70.75,20231228,2725,12.29,20241115,0.86,N,418420,100,31 억,,195953,N,N,29,N,00,N +20241126,141404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,25,2,0.83,166493775,54816,75.71,3020,3070,3000,3930,2120,3025,3037.32,0.65,0,13440,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,918,-12.66,4.14,12,0.18,-241.00,737.00,10460,20231228,-70.84,2725,20241115,11.93,10440,-70.79,20240102,2725,11.93,20241115,10460,-70.84,20231228,2725,11.93,20241115,0.86,N,418420,100,31 억,,195953,N,N,29,N,00,N +20241126,131357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,20,2,0.66,155643830,51253,70.79,3020,3070,3000,3930,2120,3025,3036.78,0.65,0,12075,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,917,-12.63,4.13,12,0.17,-241.00,737.00,10460,20231228,-70.89,2725,20241115,11.74,10440,-70.83,20240102,2725,11.74,20241115,10460,-70.89,20231228,2725,11.74,20241115,0.86,N,418420,100,31 억,,195953,N,N,29,N,00,N +20241126,121405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,0,3,0.00,129116010,42532,58.75,3020,3070,3000,3930,2120,3025,3035.74,0.65,0,6219,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,911,-12.55,4.10,12,0.14,-241.00,737.00,10460,20231228,-71.08,2725,20241115,11.01,10440,-71.02,20240102,2725,11.01,20241115,10460,-71.08,20231228,2725,11.01,20241115,0.86,N,418420,100,31 억,,195953,N,N,29,N,00,N +20241126,111409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,20,2,0.66,112848240,37133,51.29,3020,3070,3020,3930,2120,3025,3039.03,0.65,0,4542,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,917,-12.63,4.13,12,0.12,-241.00,737.00,10460,20231228,-70.89,2725,20241115,11.74,10440,-70.83,20240102,2725,11.74,20241115,10460,-70.89,20231228,2725,11.74,20241115,0.86,N,418420,100,31 억,,195953,N,N,29,N,00,N +20241126,101421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-5,5,-0.17,86955865,28592,39.49,3020,3070,3020,3930,2120,3025,3041.27,0.65,0,4353,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,909,-12.53,4.10,12,0.09,-241.00,737.00,10460,20231228,-71.13,2725,20241115,10.83,10440,-71.07,20240102,2725,10.83,20241115,10460,-71.13,20231228,2725,10.83,20241115,0.86,N,418420,100,31 억,,195953,N,N,29,N,00,N +20241126,091407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,5,2,0.17,15602220,5137,7.10,3020,3060,3020,3930,2120,3025,3037.22,0.65,0,-2295,3091,3057,2996,2962,2901,3075,2980,32,905,100,2050,5,1,30108433,912,-12.57,4.11,12,0.02,-241.00,737.00,10460,20231228,-71.03,2725,20241115,11.19,10440,-70.98,20240102,2725,11.19,20241115,10460,-71.03,20231228,2725,11.19,20241115,0.86,N,418420,100,31 억,,195953,N,N,29,N,00,N 20241125,161329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,85,2,2.89,216359350,72220,166.44,2960,3030,2935,3820,2060,2940,2995.75,0.53,0,36706,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,911,-12.55,4.10,12,0.24,-241.00,737.00,10460,20231228,-71.08,2725,20241115,11.01,10440,-71.02,20240102,2725,11.01,20241115,10460,-71.08,20231228,2725,11.01,20241115,0.87,N,418420,100,31 억,,159522,N,N,29,N,00,N 20241125,151358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,80,2,2.72,210072405,70142,161.65,2960,3020,2935,3820,2060,2940,2994.96,0.53,0,36422,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,909,-12.53,4.10,12,0.23,-241.00,737.00,10460,20231228,-71.13,2725,20241115,10.83,10440,-71.07,20240102,2725,10.83,20241115,10460,-71.13,20231228,2725,10.83,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N 20241125,141353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,55,2,1.87,190547495,63646,146.68,2960,3020,2935,3820,2060,2940,2993.86,0.53,0,34216,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,902,-12.43,4.06,12,0.21,-241.00,737.00,10460,20231228,-71.37,2725,20241115,9.91,10440,-71.31,20240102,2725,9.91,20241115,10460,-71.37,20231228,2725,9.91,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N diff --git a/418470/price/prices-20241101.csv b/418470/price/prices-20241101.csv index 1363d519bb11..b9e1bae0c73e 100644 --- a/418470/price/prices-20241101.csv +++ b/418470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161346,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13240,-10,5,-0.08,469753510,35550,69.89,13180,13340,13070,17220,9280,13250,13213.18,1.38,0,-2172,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1125,6.43,1.92,12,0.42,2060.00,6881.00,36000,20240119,-63.22,12200,20241113,8.52,36000,-63.22,20240119,12200,8.52,20241113,36000,-63.22,20240119,12200,8.52,20241113,6.58,N,418470,500,42 억,,117019,N,N,71,N,00,N +20241126,151402,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13280,30,2,0.23,453704840,34340,67.51,13180,13340,13070,17220,9280,13250,13212.14,1.38,0,-2552,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1129,6.45,1.93,12,0.40,2060.00,6881.00,36000,20240119,-63.11,12200,20241113,8.85,36000,-63.11,20240119,12200,8.85,20241113,36000,-63.11,20240119,12200,8.85,20241113,6.58,N,418470,500,42 억,,117019,N,N,55,N,00,N +20241126,141404,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13240,-10,5,-0.08,334312950,25347,49.83,13180,13280,13070,17220,9280,13250,13189.45,1.38,0,-4132,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1125,6.43,1.92,12,0.30,2060.00,6881.00,36000,20240119,-63.22,12200,20241113,8.52,36000,-63.22,20240119,12200,8.52,20241113,36000,-63.22,20240119,12200,8.52,20241113,6.58,N,418470,500,42 억,,117019,N,N,55,N,00,N +20241126,131358,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13240,-10,5,-0.08,286076580,21685,42.63,13180,13280,13070,17220,9280,13250,13192.37,1.38,0,-4090,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1125,6.43,1.92,12,0.26,2060.00,6881.00,36000,20240119,-63.22,12200,20241113,8.52,36000,-63.22,20240119,12200,8.52,20241113,36000,-63.22,20240119,12200,8.52,20241113,6.58,N,418470,500,42 억,,117019,N,N,55,N,00,N +20241126,121406,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13190,-60,5,-0.45,242405450,18370,36.11,13180,13280,13070,17220,9280,13250,13195.72,1.38,0,-3525,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1121,6.40,1.92,12,0.22,2060.00,6881.00,36000,20240119,-63.36,12200,20241113,8.11,36000,-63.36,20240119,12200,8.11,20241113,36000,-63.36,20240119,12200,8.11,20241113,6.58,N,418470,500,42 억,,117019,N,N,55,N,00,N +20241126,111410,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13260,10,2,0.08,181378120,13757,27.05,13180,13280,13070,17220,9280,13250,13184.42,1.38,0,-2777,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1127,6.44,1.93,12,0.16,2060.00,6881.00,36000,20240119,-63.17,12200,20241113,8.69,36000,-63.17,20240119,12200,8.69,20241113,36000,-63.17,20240119,12200,8.69,20241113,6.58,N,418470,500,42 억,,117019,N,N,55,N,00,N +20241126,101421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13180,-70,5,-0.53,126008450,9570,18.81,13180,13280,13070,17220,9280,13250,13167.03,1.38,0,-4784,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1120,6.40,1.92,12,0.11,2060.00,6881.00,36000,20240119,-63.39,12200,20241113,8.03,36000,-63.39,20240119,12200,8.03,20241113,36000,-63.39,20240119,12200,8.03,20241113,6.58,N,418470,500,42 억,,117019,N,N,55,N,00,N +20241126,091408,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13260,10,2,0.08,57633260,4386,8.62,13180,13280,13070,17220,9280,13250,13140.28,1.38,0,-2891,13610,13430,13270,13090,12930,13520,13180,42,3970,500,8210,10,1,8499289,1127,6.44,1.93,12,0.05,2060.00,6881.00,36000,20240119,-63.17,12200,20241113,8.69,36000,-63.17,20240119,12200,8.69,20241113,36000,-63.17,20240119,12200,8.69,20241113,6.58,N,418470,500,42 억,,117019,N,N,55,N,00,N 20241125,161330,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13250,100,2,0.76,660554780,49815,69.40,13110,13450,13110,17090,9210,13150,13260.16,1.35,0,1980,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1126,6.43,1.93,12,0.59,2060.00,6881.00,36000,20240119,-63.19,12200,20241113,8.61,36000,-63.19,20240119,12200,8.61,20241113,36000,-63.19,20240119,12200,8.61,20241113,6.62,N,418470,500,42 억,,115034,N,N,55,N,00,N 20241125,151358,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13190,40,2,0.30,639093470,48193,67.14,13110,13450,13110,17090,9210,13150,13261.13,1.35,0,2626,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1121,6.40,1.92,12,0.57,2060.00,6881.00,36000,20240119,-63.36,12200,20241113,8.11,36000,-63.36,20240119,12200,8.11,20241113,36000,-63.36,20240119,12200,8.11,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N 20241125,141354,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13310,160,2,1.22,552576480,41641,58.01,13110,13450,13110,17090,9210,13150,13270.01,1.35,0,2289,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1131,6.46,1.93,12,0.49,2060.00,6881.00,36000,20240119,-63.03,12200,20241113,9.10,36000,-63.03,20240119,12200,9.10,20241113,36000,-63.03,20240119,12200,9.10,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N diff --git a/418550/price/prices-20241101.csv b/418550/price/prices-20241101.csv index 5895b77df89b..04f8e2c502aa 100644 --- a/418550/price/prices-20241101.csv +++ b/418550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161346,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17200,340,2,2.02,24519251980,1387071,56.83,16860,18700,16720,21900,11810,16860,17677.90,1.77,0,-53735,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5465,30.50,4.01,12,4.37,564.00,4284.00,32400,20240326,-46.91,13200,20241115,30.30,32400,-46.91,20240326,13200,30.30,20241115,32400,-46.91,20240326,13200,30.30,20241115,1.80,N,418550,100,31 억,,561467,N,N,30,N,00,N +20241126,151402,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17220,360,2,2.14,24243111210,1371016,56.17,16860,18700,16720,21900,11810,16860,17683.19,1.77,0,-54115,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5471,30.53,4.02,12,4.32,564.00,4284.00,32400,20240326,-46.85,13200,20241115,30.45,32400,-46.85,20240326,13200,30.45,20241115,32400,-46.85,20240326,13200,30.45,20241115,1.80,N,418550,100,31 억,,561467,N,N,273,N,00,N +20241126,141404,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17140,280,2,1.66,23604200200,1333787,54.65,16860,18700,16720,21900,11810,16860,17697.76,1.77,0,-54401,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5446,30.39,4.00,12,4.20,564.00,4284.00,32400,20240326,-47.10,13200,20241115,29.85,32400,-47.10,20240326,13200,29.85,20241115,32400,-47.10,20240326,13200,29.85,20241115,1.80,N,418550,100,31 억,,561467,N,N,273,N,00,N +20241126,131358,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17000,140,2,0.83,23153360590,1307243,53.56,16860,18700,16720,21900,11810,16860,17712.25,1.77,0,-60875,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5401,30.14,3.97,12,4.11,564.00,4284.00,32400,20240326,-47.53,13200,20241115,28.79,32400,-47.53,20240326,13200,28.79,20241115,32400,-47.53,20240326,13200,28.79,20241115,1.80,N,418550,100,31 억,,561467,N,N,273,N,00,N +20241126,121406,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17010,150,2,0.89,22569412120,1272847,52.15,16860,18700,16720,21900,11810,16860,17732.13,1.77,0,-67300,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5404,30.16,3.97,12,4.01,564.00,4284.00,32400,20240326,-47.50,13200,20241115,28.86,32400,-47.50,20240326,13200,28.86,20241115,32400,-47.50,20240326,13200,28.86,20241115,1.80,N,418550,100,31 억,,561467,N,N,273,N,00,N +20241126,111410,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17220,360,2,2.14,21379717350,1203268,49.30,16860,18700,16720,21900,11810,16860,17768.80,1.77,0,-77272,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5471,30.53,4.02,12,3.79,564.00,4284.00,32400,20240326,-46.85,13200,20241115,30.45,32400,-46.85,20240326,13200,30.45,20241115,32400,-46.85,20240326,13200,30.45,20241115,1.80,N,418550,100,31 억,,561467,N,N,273,N,00,N +20241126,101421,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17170,310,2,1.84,4174859310,243787,9.99,16860,17510,16720,21900,11810,16860,17126.13,1.77,0,-31621,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5455,30.44,4.01,12,0.77,564.00,4284.00,32400,20240326,-47.01,13200,20241115,30.08,32400,-47.01,20240326,13200,30.08,20241115,32400,-47.01,20240326,13200,30.08,20241115,1.80,N,418550,100,31 억,,561467,N,N,273,N,00,N +20241126,091408,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17180,320,2,1.90,1310509880,77027,3.16,16860,17300,16720,21900,11810,16860,17015.67,1.77,0,-15234,20006,18432,17026,15452,14046,19220,16240,32,5040,100,12130,10,1,31772273,5458,30.46,4.01,12,0.24,564.00,4284.00,32400,20240326,-46.98,13200,20241115,30.15,32400,-46.98,20240326,13200,30.15,20241115,32400,-46.98,20240326,13200,30.15,20241115,1.80,N,418550,100,31 억,,561467,N,N,273,N,00,N 20241125,161330,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16860,1920,2,12.85,42422607910,2427840,2306.96,15620,18600,15620,19420,10460,14940,17474.18,1.56,0,16572,15420,15180,14970,14730,14520,15300,14850,32,4480,100,10750,10,1,31772273,5357,29.89,3.94,12,7.64,564.00,4284.00,32400,20240326,-47.96,13200,20241115,27.73,32400,-47.96,20240326,13200,27.73,20241115,32400,-47.96,20240326,13200,27.73,20241115,1.81,N,418550,100,31 억,,495989,N,N,273,N,00,N 20241125,151358,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17210,2270,2,15.19,40838841210,2334335,2218.11,15620,18600,15620,19420,10460,14940,17494.85,1.56,0,3872,15420,15180,14970,14730,14520,15300,14850,32,4480,100,10750,10,1,31772273,5468,30.51,4.02,12,7.35,564.00,4284.00,32400,20240326,-46.88,13200,20241115,30.38,32400,-46.88,20240326,13200,30.38,20241115,32400,-46.88,20240326,13200,30.38,20241115,1.81,N,418550,100,31 억,,495989,N,N,64,N,00,N 20241125,141354,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,17290,2350,2,15.73,39325234400,2246708,2134.84,15620,18600,15620,19420,10460,14940,17503.49,1.56,0,-15298,15420,15180,14970,14730,14520,15300,14850,32,4480,100,10750,10,1,31772273,5493,30.66,4.04,12,7.07,564.00,4284.00,32400,20240326,-46.64,13200,20241115,30.98,32400,-46.64,20240326,13200,30.98,20241115,32400,-46.64,20240326,13200,30.98,20241115,1.81,N,418550,100,31 억,,495989,N,N,64,N,00,N diff --git a/418620/price/prices-20241101.csv b/418620/price/prices-20241101.csv index 3f8ed886d316..920691bdf906 100644 --- a/418620/price/prices-20241101.csv +++ b/418620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10160,-260,5,-2.50,2086743650,195712,139.09,10420,11280,10160,13540,7300,10420,10662.32,0.38,0,12643,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,980,-13.35,-10.36,12,2.03,-761.00,-981.00,39650,20240223,-74.38,8720,20241115,16.51,39650,-74.38,20240223,8720,16.51,20241115,39650,-74.38,20240223,8720,16.51,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N +20241126,151403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10240,-180,5,-1.73,2048527960,191959,136.43,10420,11280,10180,13540,7300,10420,10671.70,0.38,0,15968,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,988,-13.46,-10.44,12,1.99,-761.00,-981.00,39650,20240223,-74.17,8720,20241115,17.43,39650,-74.17,20240223,8720,17.43,20241115,39650,-74.17,20240223,8720,17.43,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N +20241126,141405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10260,-160,5,-1.54,1846648520,172257,122.42,10420,11280,10180,13540,7300,10420,10720.31,0.38,0,27772,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,990,-13.48,-10.46,12,1.78,-761.00,-981.00,39650,20240223,-74.12,8720,20241115,17.66,39650,-74.12,20240223,8720,17.66,20241115,39650,-74.12,20240223,8720,17.66,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N +20241126,131358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10440,20,2,0.19,1669445550,154981,110.15,10420,11280,10330,13540,7300,10420,10771.94,0.38,0,29232,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,1008,-13.72,-10.64,12,1.61,-761.00,-981.00,39650,20240223,-73.67,8720,20241115,19.72,39650,-73.67,20240223,8720,19.72,20241115,39650,-73.67,20240223,8720,19.72,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N +20241126,121406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10470,50,2,0.48,1216812040,112529,79.97,10420,11280,10330,13540,7300,10420,10813.32,0.38,0,23267,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,1010,-13.76,-10.67,12,1.17,-761.00,-981.00,39650,20240223,-73.59,8720,20241115,20.07,39650,-73.59,20240223,8720,20.07,20241115,39650,-73.59,20240223,8720,20.07,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N +20241126,111410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10450,30,2,0.29,1211887380,112058,79.64,10420,11280,10330,13540,7300,10420,10814.82,0.38,0,23655,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,1008,-13.73,-10.65,12,1.16,-761.00,-981.00,39650,20240223,-73.64,8720,20241115,19.84,39650,-73.64,20240223,8720,19.84,20241115,39650,-73.64,20240223,8720,19.84,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N +20241126,101422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10730,310,2,2.98,1143640070,105590,75.04,10420,11280,10330,13540,7300,10420,10830.95,0.38,0,27238,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,1035,-14.10,-10.94,12,1.09,-761.00,-981.00,39650,20240223,-72.94,8720,20241115,23.05,39650,-72.94,20240223,8720,23.05,20241115,39650,-72.94,20240223,8720,23.05,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N +20241126,091408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10750,330,2,3.17,110081300,10345,7.35,10420,10750,10330,13540,7300,10420,10641.01,0.38,0,2903,10926,10672,10276,10022,9626,10800,10150,48,3120,500,6460,10,1,9650477,1037,-14.13,-10.96,12,0.11,-761.00,-981.00,39650,20240223,-72.89,8720,20241115,23.28,39650,-72.89,20240223,8720,23.28,20241115,39650,-72.89,20240223,8720,23.28,20241115,0.07,N,418620,500,48 억,,36465,N,N,0,N,00,N 20241125,161330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10420,520,2,5.25,1455280910,140706,420.55,9900,10530,9880,12870,6930,9900,10342.82,0.00,0,36875,10820,10360,10120,9660,9420,10240,9540,48,2970,500,6130,10,1,9650477,1006,-13.69,-10.62,12,1.46,-761.00,-981.00,39650,20240223,-73.72,8720,20241115,19.50,39650,-73.72,20240223,8720,19.50,20241115,39650,-73.72,20240223,8720,19.50,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N 20241125,151359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10490,590,2,5.96,1439928780,139233,416.14,9900,10530,9880,12870,6930,9900,10341.98,0.00,0,36751,10820,10360,10120,9660,9420,10240,9540,48,2970,500,6130,10,1,9650477,1012,-13.78,-10.69,12,1.44,-761.00,-981.00,39650,20240223,-73.54,8720,20241115,20.30,39650,-73.54,20240223,8720,20.30,20241115,39650,-73.54,20240223,8720,20.30,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N 20241125,141354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10300,400,2,4.04,1339107160,129507,387.07,9900,10530,9880,12870,6930,9900,10340.16,0.00,0,34467,10820,10360,10120,9660,9420,10240,9540,48,2970,500,6130,10,1,9650477,994,-13.53,-10.50,12,1.34,-761.00,-981.00,39650,20240223,-74.02,8720,20241115,18.12,39650,-74.02,20240223,8720,18.12,20241115,39650,-74.02,20240223,8720,18.12,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N diff --git a/419050/price/prices-20241101.csv b/419050/price/prices-20241101.csv index a25b3f89ff15..62dc870b120d 100644 --- a/419050/price/prices-20241101.csv +++ b/419050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161347,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1811,-1,5,-0.06,162245321,89756,49.52,1802,1840,1798,2355,1269,1812,1807.63,0.35,0,-27246,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1036,20.35,1.44,12,0.16,89.00,1262.00,3430,20240111,-47.20,1606,20240805,12.76,3430,-47.20,20240111,1606,12.76,20240805,3430,-47.20,20240111,1606,12.76,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N +20241126,151403,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1812,0,3,0.00,154552396,85511,47.18,1802,1840,1798,2355,1269,1812,1807.40,0.35,0,-28398,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1036,20.36,1.44,12,0.15,89.00,1262.00,3430,20240111,-47.17,1606,20240805,12.83,3430,-47.17,20240111,1606,12.83,20240805,3430,-47.17,20240111,1606,12.83,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N +20241126,141405,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1811,-1,5,-0.06,149429344,82681,45.62,1802,1840,1798,2355,1269,1812,1807.30,0.35,0,-28513,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1036,20.35,1.44,12,0.14,89.00,1262.00,3430,20240111,-47.20,1606,20240805,12.76,3430,-47.20,20240111,1606,12.76,20240805,3430,-47.20,20240111,1606,12.76,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N +20241126,131359,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1813,1,2,0.06,135920454,75194,41.49,1802,1840,1798,2355,1269,1812,1807.60,0.35,0,-22333,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1037,20.37,1.44,12,0.13,89.00,1262.00,3430,20240111,-47.14,1606,20240805,12.89,3430,-47.14,20240111,1606,12.89,20240805,3430,-47.14,20240111,1606,12.89,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N +20241126,121406,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1807,-5,5,-0.28,99684127,55118,30.41,1802,1840,1798,2355,1269,1812,1808.56,0.35,0,-13453,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1034,20.30,1.43,12,0.10,89.00,1262.00,3430,20240111,-47.32,1606,20240805,12.52,3430,-47.32,20240111,1606,12.52,20240805,3430,-47.32,20240111,1606,12.52,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N +20241126,111411,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1824,12,2,0.66,78772965,43575,24.04,1802,1840,1798,2355,1269,1812,1807.76,0.35,0,-5415,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1043,20.49,1.45,12,0.08,89.00,1262.00,3430,20240111,-46.82,1606,20240805,13.57,3430,-46.82,20240111,1606,13.57,20240805,3430,-46.82,20240111,1606,13.57,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N +20241126,101422,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1807,-5,5,-0.28,56145835,31072,17.14,1802,1840,1798,2355,1269,1812,1806.96,0.35,0,-10052,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1034,20.30,1.43,12,0.05,89.00,1262.00,3430,20240111,-47.32,1606,20240805,12.52,3430,-47.32,20240111,1606,12.52,20240805,3430,-47.32,20240111,1606,12.52,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N +20241126,091409,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1827,15,2,0.83,20773635,11518,6.35,1802,1840,1798,2355,1269,1812,1803.58,0.35,0,-3046,1874,1843,1817,1786,1760,1858,1801,57,543,100,1340,1,1,57196240,1045,20.53,1.45,12,0.02,89.00,1262.00,3430,20240111,-46.73,1606,20240805,13.76,3430,-46.73,20240111,1606,13.76,20240805,3430,-46.73,20240111,1606,13.76,20240805,2.93,N,419050,100,57 억,,198859,N,N,0,N,00,N 20241125,161331,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1812,21,2,1.17,330107509,181010,140.06,1791,1848,1791,2325,1254,1791,1823.79,0.20,0,82222,1855,1823,1807,1775,1759,1815,1767,57,534,100,1320,1,1,57196240,1036,20.36,1.44,12,0.32,89.00,1262.00,3430,20240111,-47.17,1606,20240805,12.83,3430,-47.17,20240111,1606,12.83,20240805,3430,-47.17,20240111,1606,12.83,20240805,2.90,N,419050,100,57 억,,116901,N,N,0,N,00,N 20241125,151359,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1813,22,2,1.23,323975742,177627,137.44,1791,1848,1791,2325,1254,1791,1823.91,0.20,0,82630,1855,1823,1807,1775,1759,1815,1767,57,534,100,1320,1,1,57196240,1037,20.37,1.44,12,0.31,89.00,1262.00,3430,20240111,-47.14,1606,20240805,12.89,3430,-47.14,20240111,1606,12.89,20240805,3430,-47.14,20240111,1606,12.89,20240805,2.90,N,419050,100,57 억,,116901,N,N,0,N,00,N 20241125,141355,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1819,28,2,1.56,294835332,161550,125.00,1791,1848,1791,2325,1254,1791,1825.04,0.20,0,75587,1855,1823,1807,1775,1759,1815,1767,57,534,100,1320,1,1,57196240,1040,20.44,1.44,12,0.28,89.00,1262.00,3430,20240111,-46.97,1606,20240805,13.26,3430,-46.97,20240111,1606,13.26,20240805,3430,-46.97,20240111,1606,13.26,20240805,2.90,N,419050,100,57 억,,116901,N,N,0,N,00,N diff --git a/419080/price/prices-20241101.csv b/419080/price/prices-20241101.csv index e6d8b89e3aac..f7c2b63e0694 100644 --- a/419080/price/prices-20241101.csv +++ b/419080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9570,-20,5,-0.21,161209850,17021,87.93,9550,9600,9300,12460,6720,9590,9471.23,0.00,0,-472,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,1007,319.00,2.09,12,0.16,30.00,4588.00,18060,20240123,-47.01,8030,20241002,19.18,18060,-47.01,20240123,8030,19.18,20241002,18060,-47.01,20240123,8030,19.18,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N +20241126,151403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9520,-70,5,-0.73,160484660,16945,87.54,9550,9600,9300,12460,6720,9590,9470.92,0.00,0,-506,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,1001,317.33,2.07,12,0.16,30.00,4588.00,18060,20240123,-47.29,8030,20241002,18.56,18060,-47.29,20240123,8030,18.56,20241002,18060,-47.29,20240123,8030,18.56,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N +20241126,141405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9410,-180,5,-1.88,111939330,11873,61.34,9550,9550,9300,12460,6720,9590,9428.06,0.00,0,-356,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,990,313.67,2.05,12,0.11,30.00,4588.00,18060,20240123,-47.90,8030,20241002,17.19,18060,-47.90,20240123,8030,17.19,20241002,18060,-47.90,20240123,8030,17.19,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N +20241126,131359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9450,-140,5,-1.46,102992410,10923,56.43,9550,9550,9300,12460,6720,9590,9428.95,0.00,0,-124,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,994,315.00,2.06,12,0.10,30.00,4588.00,18060,20240123,-47.67,8030,20241002,17.68,18060,-47.67,20240123,8030,17.68,20241002,18060,-47.67,20240123,8030,17.68,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N +20241126,121407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9450,-140,5,-1.46,95634960,10144,52.40,9550,9550,9300,12460,6720,9590,9427.74,0.00,0,-194,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,994,315.00,2.06,12,0.10,30.00,4588.00,18060,20240123,-47.67,8030,20241002,17.68,18060,-47.67,20240123,8030,17.68,20241002,18060,-47.67,20240123,8030,17.68,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N +20241126,111411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9470,-120,5,-1.25,84134470,8929,46.13,9550,9550,9300,12460,6720,9590,9422.61,0.00,0,-199,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,996,315.67,2.06,12,0.08,30.00,4588.00,18060,20240123,-47.56,8030,20241002,17.93,18060,-47.56,20240123,8030,17.93,20241002,18060,-47.56,20240123,8030,17.93,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N +20241126,101422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9460,-130,5,-1.36,70800460,7511,38.80,9550,9550,9300,12460,6720,9590,9426.24,0.00,0,-52,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,995,315.33,2.06,12,0.07,30.00,4588.00,18060,20240123,-47.62,8030,20241002,17.81,18060,-47.62,20240123,8030,17.81,20241002,18060,-47.62,20240123,8030,17.81,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N +20241126,091409,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9370,-220,5,-2.29,33639020,3573,18.46,9550,9550,9300,12460,6720,9590,9414.78,0.00,0,466,10010,9800,9540,9330,9070,9670,9200,53,2870,500,6710,10,1,10517817,986,312.33,2.04,12,0.03,30.00,4588.00,18060,20240123,-48.12,8030,20241002,16.69,18060,-48.12,20240123,8030,16.69,20241002,18060,-48.12,20240123,8030,16.69,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N 20241125,161331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9590,30,2,0.31,164393890,17175,35.38,9750,9750,9280,12420,6700,9560,9571.54,0.00,0,4460,10426,9992,9776,9342,9126,9885,9235,53,2860,500,6690,10,1,10517817,1009,319.67,2.09,12,0.16,30.00,4588.00,18060,20240123,-46.90,8030,20241002,19.43,18060,-46.90,20240123,8030,19.43,20241002,18060,-46.90,20240123,8030,19.43,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N 20241125,151359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9590,30,2,0.31,160068800,16724,34.45,9750,9750,9280,12420,6700,9560,9571.20,0.00,0,4648,10426,9992,9776,9342,9126,9885,9235,53,2860,500,6690,10,1,10517817,1009,319.67,2.09,12,0.16,30.00,4588.00,18060,20240123,-46.90,8030,20241002,19.43,18060,-46.90,20240123,8030,19.43,20241002,18060,-46.90,20240123,8030,19.43,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N 20241125,141355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9590,30,2,0.31,121567700,12695,26.15,9750,9750,9280,12420,6700,9560,9576.03,0.00,0,3215,10426,9992,9776,9342,9126,9885,9235,53,2860,500,6690,10,1,10517817,1009,319.67,2.09,12,0.12,30.00,4588.00,18060,20240123,-46.90,8030,20241002,19.43,18060,-46.90,20240123,8030,19.43,20241002,18060,-46.90,20240123,8030,19.43,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20241101.csv b/419120/price/prices-20241101.csv index 3438f4a72bb2..32b66fe8b6e2 100644 --- a/419120/price/prices-20241101.csv +++ b/419120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,140,2,2.41,126760190,21621,197.02,5840,5960,5780,7550,4070,5810,5862.83,0.26,0,4701,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,463,14.30,0.80,12,0.28,416.00,7482.00,13900,20240213,-57.19,5540,20241114,7.40,13900,-57.19,20240213,5540,7.40,20241114,13900,-57.19,20240213,5540,7.40,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N +20241126,151404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,110,2,1.89,124011350,21159,192.81,5840,5960,5780,7550,4070,5810,5860.93,0.26,0,4702,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,460,14.23,0.79,12,0.27,416.00,7482.00,13900,20240213,-57.41,5540,20241114,6.86,13900,-57.41,20240213,5540,6.86,20241114,13900,-57.41,20240213,5540,6.86,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N +20241126,141406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,110,2,1.89,109493260,18707,170.47,5840,5960,5780,7550,4070,5810,5853.06,0.26,0,3700,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,460,14.23,0.79,12,0.24,416.00,7482.00,13900,20240213,-57.41,5540,20241114,6.86,13900,-57.41,20240213,5540,6.86,20241114,13900,-57.41,20240213,5540,6.86,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N +20241126,131359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,90,2,1.55,98039840,16766,152.78,5840,5940,5780,7550,4070,5810,5847.54,0.26,0,3343,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,459,14.18,0.79,12,0.22,416.00,7482.00,13900,20240213,-57.55,5540,20241114,6.50,13900,-57.55,20240213,5540,6.50,20241114,13900,-57.55,20240213,5540,6.50,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N +20241126,121407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,110,2,1.89,68574590,11747,107.04,5840,5930,5780,7550,4070,5810,5837.63,0.26,0,1810,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,460,14.23,0.79,12,0.15,416.00,7482.00,13900,20240213,-57.41,5540,20241114,6.86,13900,-57.41,20240213,5540,6.86,20241114,13900,-57.41,20240213,5540,6.86,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N +20241126,111411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,40,2,0.69,46246780,7956,72.50,5840,5870,5780,7550,4070,5810,5812.82,0.26,0,735,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,455,14.06,0.78,12,0.10,416.00,7482.00,13900,20240213,-57.91,5540,20241114,5.60,13900,-57.91,20240213,5540,5.60,20241114,13900,-57.91,20240213,5540,5.60,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N +20241126,101423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,20,2,0.34,5240790,902,8.22,5840,5840,5800,7550,4070,5810,5810.19,0.26,0,-76,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,453,14.01,0.78,12,0.01,416.00,7482.00,13900,20240213,-58.06,5540,20241114,5.23,13900,-58.06,20240213,5540,5.23,20241114,13900,-58.06,20240213,5540,5.23,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N +20241126,091409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,20,2,0.34,1519960,261,2.38,5840,5840,5800,7550,4070,5810,5823.60,0.26,0,-176,5930,5870,5830,5770,5730,5850,5750,39,1740,500,3600,10,1,7774326,453,14.01,0.78,12,0.00,416.00,7482.00,13900,20240213,-58.06,5540,20241114,5.23,13900,-58.06,20240213,5540,5.23,20241114,13900,-58.06,20240213,5540,5.23,20241114,1.68,N,419120,500,38 억,,20069,N,N,0,N,00,N 20241125,161331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5810,-30,5,-0.51,63625160,10922,501.01,5840,5890,5790,7590,4090,5840,5825.41,0.21,0,3592,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,452,13.97,0.78,12,0.14,416.00,7482.00,13900,20240213,-58.20,5540,20241114,4.87,13900,-58.20,20240213,5540,4.87,20241114,13900,-58.20,20240213,5540,4.87,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N 20241125,151400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,0,3,0.00,62922100,10801,495.46,5840,5890,5790,7590,4090,5840,5825.58,0.21,0,3677,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,454,14.04,0.78,12,0.14,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N 20241125,141355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,0,3,0.00,51943030,8910,408.72,5840,5890,5800,7590,4090,5840,5829.75,0.21,0,2959,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,454,14.04,0.78,12,0.11,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N diff --git a/419530/price/prices-20241101.csv b/419530/price/prices-20241101.csv index d2ab1ca5166a..48a296ac1d8c 100644 --- a/419530/price/prices-20241101.csv +++ b/419530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161347,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12950,-380,5,-2.85,1274407360,96062,124.32,13500,13740,12950,17320,9340,13330,13267.60,4.33,0,3888,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1113,-6.48,2.45,12,1.12,-1997.00,5288.00,24950,20231218,-48.10,8800,20240625,47.16,21650,-40.18,20240103,8800,47.16,20240625,24950,-48.10,20231218,8800,47.16,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N +20241126,151404,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13000,-330,5,-2.48,1213778010,91384,118.27,13500,13740,12960,17320,9340,13330,13282.17,4.33,0,4522,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1117,-6.51,2.46,12,1.06,-1997.00,5288.00,24950,20231218,-47.90,8800,20240625,47.73,21650,-39.95,20240103,8800,47.73,20240625,24950,-47.90,20231218,8800,47.73,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N +20241126,141406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13030,-300,5,-2.25,1112800500,83622,108.22,13500,13740,12960,17320,9340,13330,13307.51,4.33,0,2572,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1119,-6.52,2.46,12,0.97,-1997.00,5288.00,24950,20231218,-47.78,8800,20240625,48.07,21650,-39.82,20240103,8800,48.07,20240625,24950,-47.78,20231218,8800,48.07,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N +20241126,131400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13080,-250,5,-1.88,984391930,73753,95.45,13500,13740,12990,17320,9340,13330,13347.14,4.33,0,767,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1124,-6.55,2.47,12,0.86,-1997.00,5288.00,24950,20231218,-47.58,8800,20240625,48.64,21650,-39.58,20240103,8800,48.64,20240625,24950,-47.58,20231218,8800,48.64,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N +20241126,121407,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13180,-150,5,-1.13,828102910,61777,79.95,13500,13740,13080,17320,9340,13330,13404.71,4.33,0,-2728,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1132,-6.60,2.49,12,0.72,-1997.00,5288.00,24950,20231218,-47.17,8800,20240625,49.77,21650,-39.12,20240103,8800,49.77,20240625,24950,-47.17,20231218,8800,49.77,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N +20241126,111412,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13220,-110,5,-0.83,725385320,53956,69.83,13500,13740,13160,17320,9340,13330,13444.02,4.33,0,-70,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1136,-6.62,2.50,12,0.63,-1997.00,5288.00,24950,20231218,-47.01,8800,20240625,50.23,21650,-38.94,20240103,8800,50.23,20240625,24950,-47.01,20231218,8800,50.23,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N +20241126,101423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13220,-110,5,-0.83,580428350,42989,55.63,13500,13740,13200,17320,9340,13330,13501.79,4.33,0,-118,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1136,-6.62,2.50,12,0.50,-1997.00,5288.00,24950,20231218,-47.01,8800,20240625,50.23,21650,-38.94,20240103,8800,50.23,20240625,24950,-47.01,20231218,8800,50.23,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N +20241126,091410,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13630,300,2,2.25,382980320,28221,36.52,13500,13740,13220,17320,9340,13330,13570.76,4.33,0,5186,13803,13566,13283,13046,12763,13685,13165,43,3990,500,9590,10,1,8590930,1171,-6.83,2.58,12,0.33,-1997.00,5288.00,24950,20231218,-45.37,8800,20240625,54.89,21650,-37.04,20240103,8800,54.89,20240625,24950,-45.37,20231218,8800,54.89,20240625,2.28,N,419530,500,42 억,,371884,N,N,0,N,00,N 20241125,161332,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13330,80,2,0.60,1015336980,76026,89.47,13250,13520,13000,17220,9280,13250,13355.16,4.12,0,17856,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1145,-6.68,2.52,12,0.88,-1997.00,5288.00,24950,20231218,-46.57,8800,20240625,51.48,21650,-38.43,20240103,8800,51.48,20240625,24950,-46.57,20231218,8800,51.48,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N 20241125,151400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13320,70,2,0.53,992973650,74347,87.50,13250,13520,13000,17220,9280,13250,13355.93,4.12,0,17572,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1144,-6.67,2.52,12,0.87,-1997.00,5288.00,24950,20231218,-46.61,8800,20240625,51.36,21650,-38.48,20240103,8800,51.36,20240625,24950,-46.61,20231218,8800,51.36,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N 20241125,141356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13320,70,2,0.53,916495430,68598,80.73,13250,13520,13000,17220,9280,13250,13360.38,4.12,0,17885,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1144,-6.67,2.52,12,0.80,-1997.00,5288.00,24950,20231218,-46.61,8800,20240625,51.36,21650,-38.48,20240103,8800,51.36,20240625,24950,-46.61,20231218,8800,51.36,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N diff --git a/419540/price/prices-20241101.csv b/419540/price/prices-20241101.csv index c5a0ee104e4a..d8bd69b6ad9f 100644 --- a/419540/price/prices-20241101.csv +++ b/419540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1870,51,2,2.80,1152259564,617343,628.75,1819,1940,1812,2360,1274,1819,1866.47,1.83,0,55518,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,430,53.43,2.32,12,2.68,35.00,807.00,2595,20240620,-27.94,1560,20241115,19.87,2595,-27.94,20240620,1560,19.87,20241115,2595,-27.94,20240620,1560,19.87,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N +20241126,151404,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,31,2,1.70,1130160613,605502,616.69,1819,1940,1812,2360,1274,1819,1866.49,1.83,0,58247,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,425,52.86,2.29,12,2.63,35.00,807.00,2595,20240620,-28.71,1560,20241115,18.59,2595,-28.71,20240620,1560,18.59,20241115,2595,-28.71,20240620,1560,18.59,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N +20241126,141406,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,31,2,1.70,1060163777,567584,578.07,1819,1940,1812,2360,1274,1819,1867.85,1.83,0,51000,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,425,52.86,2.29,12,2.47,35.00,807.00,2595,20240620,-28.71,1560,20241115,18.59,2595,-28.71,20240620,1560,18.59,20241115,2595,-28.71,20240620,1560,18.59,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N +20241126,131400,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1847,28,2,1.54,1019740626,545778,555.86,1819,1940,1812,2360,1274,1819,1868.42,1.83,0,45240,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,425,52.77,2.29,12,2.37,35.00,807.00,2595,20240620,-28.82,1560,20241115,18.40,2595,-28.82,20240620,1560,18.40,20241115,2595,-28.82,20240620,1560,18.40,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N +20241126,121408,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1869,50,2,2.75,929670754,497209,506.40,1819,1940,1812,2360,1274,1819,1869.78,1.83,0,42711,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,430,53.40,2.32,12,2.16,35.00,807.00,2595,20240620,-27.98,1560,20241115,19.81,2595,-27.98,20240620,1560,19.81,20241115,2595,-27.98,20240620,1560,19.81,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N +20241126,111412,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1873,54,2,2.97,391284007,211713,215.62,1819,1910,1812,2360,1274,1819,1848.18,1.83,0,27616,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,431,53.51,2.32,12,0.92,35.00,807.00,2595,20240620,-27.82,1560,20241115,20.06,2595,-27.82,20240620,1560,20.06,20241115,2595,-27.82,20240620,1560,20.06,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N +20241126,101423,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1819,0,3,0.00,127294179,69426,70.71,1819,1864,1812,2360,1274,1819,1833.52,1.83,0,9804,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,418,51.97,2.25,12,0.30,35.00,807.00,2595,20240620,-29.90,1560,20241115,16.60,2595,-29.90,20240620,1560,16.60,20241115,2595,-29.90,20240620,1560,16.60,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N +20241126,091410,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1838,19,2,1.04,19426093,10637,10.83,1819,1840,1812,2360,1274,1819,1826.28,1.83,0,-133,1865,1842,1816,1793,1767,1829,1780,23,541,100,1300,1,1,22992511,423,52.51,2.28,12,0.05,35.00,807.00,2595,20240620,-29.17,1560,20241115,17.82,2595,-29.17,20240620,1560,17.82,20241115,2595,-29.17,20240620,1560,17.82,20241115,4.75,N,419540,100,22 억,,421687,N,N,0,N,00,N 20241125,161332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1819,-1,5,-0.05,176133356,97177,60.81,1830,1839,1790,2365,1274,1820,1812.50,1.73,0,24330,1882,1851,1819,1788,1756,1866,1803,23,545,100,1310,1,1,22992511,418,51.97,2.25,12,0.42,35.00,807.00,2595,20240620,-29.90,1560,20241115,16.60,2595,-29.90,20240620,1560,16.60,20241115,2595,-29.90,20240620,1560,16.60,20241115,4.70,N,419540,100,22 억,,397357,N,N,0,N,00,N 20241125,151400,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1808,-12,5,-0.66,165582384,91373,57.18,1830,1839,1790,2365,1274,1820,1812.16,1.73,0,25699,1882,1851,1819,1788,1756,1866,1803,23,545,100,1310,1,1,22992511,416,51.66,2.24,12,0.40,35.00,807.00,2595,20240620,-30.33,1560,20241115,15.90,2595,-30.33,20240620,1560,15.90,20241115,2595,-30.33,20240620,1560,15.90,20241115,4.70,N,419540,100,22 억,,397357,N,N,0,N,00,N 20241125,141356,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1817,-3,5,-0.16,111722789,61655,38.58,1830,1839,1790,2365,1274,1820,1812.06,1.73,0,19303,1882,1851,1819,1788,1756,1866,1803,23,545,100,1310,1,1,22992511,418,51.91,2.25,12,0.27,35.00,807.00,2595,20240620,-29.98,1560,20241115,16.47,2595,-29.98,20240620,1560,16.47,20241115,2595,-29.98,20240620,1560,16.47,20241115,4.70,N,419540,100,22 억,,397357,N,N,0,N,00,N diff --git a/419700/price/prices-20241101.csv b/419700/price/prices-20241101.csv index f13c6edbcea6..578e1a155535 100644 --- a/419700/price/prices-20241101.csv +++ b/419700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161348,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241126,151405,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241126,141407,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241126,131400,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241126,121408,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241126,111412,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241126,101424,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241126,091410,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241125,161332,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241125,151401,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241125,141356,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N diff --git a/420570/price/prices-20241101.csv b/420570/price/prices-20241101.csv index ccc775ae9043..1e0d4882c378 100644 --- a/420570/price/prices-20241101.csv +++ b/420570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9510,-140,5,-1.45,129125420,13538,34.54,9600,9640,9390,12540,6760,9650,9538.00,1.35,0,-4797,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,545,10.50,2.97,12,0.24,906.00,3207.00,41250,20240530,-76.95,9040,20241120,5.20,41250,-76.95,20240530,9040,5.20,20241120,41250,-76.95,20240530,9040,5.20,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N +20241126,151405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9510,-140,5,-1.45,124285550,13031,33.25,9600,9640,9390,12540,6760,9650,9537.68,1.35,0,-4714,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,545,10.50,2.97,12,0.23,906.00,3207.00,41250,20240530,-76.95,9040,20241120,5.20,41250,-76.95,20240530,9040,5.20,20241120,41250,-76.95,20240530,9040,5.20,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N +20241126,141407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9600,-50,5,-0.52,104960200,11007,28.08,9600,9640,9390,12540,6760,9650,9535.77,1.35,0,-4824,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,550,10.60,2.99,12,0.19,906.00,3207.00,41250,20240530,-76.73,9040,20241120,6.19,41250,-76.73,20240530,9040,6.19,20241120,41250,-76.73,20240530,9040,6.19,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N +20241126,131401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9600,-50,5,-0.52,88382630,9271,23.65,9600,9640,9390,12540,6760,9650,9533.24,1.35,0,-4114,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,550,10.60,2.99,12,0.16,906.00,3207.00,41250,20240530,-76.73,9040,20241120,6.19,41250,-76.73,20240530,9040,6.19,20241120,41250,-76.73,20240530,9040,6.19,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N +20241126,121408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9540,-110,5,-1.14,84414020,8857,22.60,9600,9640,9390,12540,6760,9650,9530.77,1.35,0,-3951,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,547,10.53,2.97,12,0.15,906.00,3207.00,41250,20240530,-76.87,9040,20241120,5.53,41250,-76.87,20240530,9040,5.53,20241120,41250,-76.87,20240530,9040,5.53,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N +20241126,111412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9570,-80,5,-0.83,70210610,7376,18.82,9600,9640,9390,12540,6760,9650,9518.79,1.35,0,-3171,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,549,10.56,2.98,12,0.13,906.00,3207.00,41250,20240530,-76.80,9040,20241120,5.86,41250,-76.80,20240530,9040,5.86,20241120,41250,-76.80,20240530,9040,5.86,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N +20241126,101424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,-250,5,-2.59,38235310,4020,10.26,9600,9640,9400,12540,6760,9650,9511.27,1.35,0,-2927,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,539,10.38,2.93,12,0.07,906.00,3207.00,41250,20240530,-77.21,9040,20241120,3.98,41250,-77.21,20240530,9040,3.98,20241120,41250,-77.21,20240530,9040,3.98,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N +20241126,091411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9640,-10,5,-0.10,6375530,667,1.70,9600,9640,9470,12540,6760,9650,9558.52,1.35,0,-352,10136,9892,9546,9302,8956,10015,9425,29,2890,500,5980,10,1,5732807,553,10.64,3.01,12,0.01,906.00,3207.00,41250,20240530,-76.63,9040,20241120,6.64,41250,-76.63,20240530,9040,6.64,20241120,41250,-76.63,20240530,9040,6.64,20241120,1.42,N,420570,500,28 억,,77659,N,N,0,N,00,N 20241125,161332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9650,470,2,5.12,374211790,39129,341.56,9200,9790,9200,11930,6430,9180,9563.53,1.16,0,10943,9473,9326,9233,9086,8993,9280,9040,29,2750,500,5690,10,1,5732807,553,10.65,3.01,12,0.68,906.00,3207.00,41250,20240530,-76.61,9040,20241120,6.75,41250,-76.61,20240530,9040,6.75,20241120,41250,-76.61,20240530,9040,6.75,20241120,1.46,N,420570,500,28 억,,66767,N,N,0,N,00,N 20241125,151401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9640,460,2,5.01,367791770,38461,335.73,9200,9790,9200,11930,6430,9180,9562.72,1.16,0,10845,9473,9326,9233,9086,8993,9280,9040,29,2750,500,5690,10,1,5732807,553,10.64,3.01,12,0.67,906.00,3207.00,41250,20240530,-76.63,9040,20241120,6.64,41250,-76.63,20240530,9040,6.64,20241120,41250,-76.63,20240530,9040,6.64,20241120,1.46,N,420570,500,28 억,,66767,N,N,0,N,00,N 20241125,141356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9700,520,2,5.66,344862300,36082,314.96,9200,9790,9200,11930,6430,9180,9557.74,1.16,0,10465,9473,9326,9233,9086,8993,9280,9040,29,2750,500,5690,10,1,5732807,556,10.71,3.02,12,0.63,906.00,3207.00,41250,20240530,-76.48,9040,20241120,7.30,41250,-76.48,20240530,9040,7.30,20241120,41250,-76.48,20240530,9040,7.30,20241120,1.46,N,420570,500,28 억,,66767,N,N,0,N,00,N diff --git a/420770/price/prices-20241101.csv b/420770/price/prices-20241101.csv index 6737a140c316..3caef68808ab 100644 --- a/420770/price/prices-20241101.csv +++ b/420770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161349,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26600,650,2,2.50,2386987250,89951,71.16,26100,26950,25950,33700,18200,25950,26536.41,1.14,0,12706,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3372,9.69,1.59,12,0.71,2746.00,16773.00,83800,20240124,-68.26,25550,20241121,4.11,83800,-68.26,20240124,25550,4.11,20241121,83800,-68.26,20240124,25550,4.11,20241121,1.58,N,420770,200,25 억,,145126,N,N,383,N,00,N +20241126,151405,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26700,750,2,2.89,2206485800,83179,65.80,26100,26950,25950,33700,18200,25950,26526.96,1.14,0,9832,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3384,9.72,1.59,12,0.66,2746.00,16773.00,83800,20240124,-68.14,25550,20241121,4.50,83800,-68.14,20240124,25550,4.50,20241121,83800,-68.14,20240124,25550,4.50,20241121,1.58,N,420770,200,25 억,,145126,N,N,152,N,00,N +20241126,141407,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26700,750,2,2.89,1778836650,67078,53.06,26100,26950,25950,33700,18200,25950,26518.93,1.14,0,672,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3384,9.72,1.59,12,0.53,2746.00,16773.00,83800,20240124,-68.14,25550,20241121,4.50,83800,-68.14,20240124,25550,4.50,20241121,83800,-68.14,20240124,25550,4.50,20241121,1.58,N,420770,200,25 억,,145126,N,N,152,N,00,N +20241126,131401,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26700,750,2,2.89,1553374950,58619,46.37,26100,26950,25950,33700,18200,25950,26499.51,1.14,0,-2819,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3384,9.72,1.59,12,0.46,2746.00,16773.00,83800,20240124,-68.14,25550,20241121,4.50,83800,-68.14,20240124,25550,4.50,20241121,83800,-68.14,20240124,25550,4.50,20241121,1.58,N,420770,200,25 억,,145126,N,N,152,N,00,N +20241126,121409,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26400,450,2,1.73,1231100000,46482,36.77,26100,26950,25950,33700,18200,25950,26485.52,1.14,0,-5721,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3346,9.61,1.57,12,0.37,2746.00,16773.00,83800,20240124,-68.50,25550,20241121,3.33,83800,-68.50,20240124,25550,3.33,20241121,83800,-68.50,20240124,25550,3.33,20241121,1.58,N,420770,200,25 억,,145126,N,N,152,N,00,N +20241126,111413,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26500,550,2,2.12,948980050,35786,28.31,26100,26950,25950,33700,18200,25950,26518.19,1.14,0,-5492,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3359,9.65,1.58,12,0.28,2746.00,16773.00,83800,20240124,-68.38,25550,20241121,3.72,83800,-68.38,20240124,25550,3.72,20241121,83800,-68.38,20240124,25550,3.72,20241121,1.58,N,420770,200,25 억,,145126,N,N,152,N,00,N +20241126,101424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26400,450,2,1.73,777402600,29305,23.18,26100,26950,25950,33700,18200,25950,26527.98,1.14,0,-7609,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3346,9.61,1.57,12,0.23,2746.00,16773.00,83800,20240124,-68.50,25550,20241121,3.33,83800,-68.50,20240124,25550,3.33,20241121,83800,-68.50,20240124,25550,3.33,20241121,1.58,N,420770,200,25 억,,145126,N,N,152,N,00,N +20241126,091411,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26650,700,2,2.70,395491650,14997,11.86,26100,26900,25950,33700,18200,25950,26371.38,1.14,0,-5070,27850,26900,26350,25400,24850,27375,25875,25,7750,200,18680,50,1,12675758,3378,9.71,1.59,12,0.12,2746.00,16773.00,83800,20240124,-68.20,25550,20241121,4.31,83800,-68.20,20240124,25550,4.31,20241121,83800,-68.20,20240124,25550,4.31,20241121,1.58,N,420770,200,25 억,,145126,N,N,152,N,00,N 20241125,161333,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25950,200,2,0.78,3292416350,126032,141.53,25800,27300,25800,33450,18050,25750,26124.35,1.27,0,-20197,27983,26866,26283,25166,24583,26575,24875,25,7700,200,18540,50,1,12675758,3289,9.45,1.55,12,0.99,2746.00,16773.00,83800,20240124,-69.03,25550,20241121,1.57,83800,-69.03,20240124,25550,1.57,20241121,83800,-69.03,20240124,25550,1.57,20241121,1.56,N,420770,200,25 억,,161558,N,N,152,N,00,N 20241125,151401,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26050,300,2,1.17,2471203450,94398,106.01,25800,27300,25800,33450,18050,25750,26178.56,1.27,0,-17606,27983,26866,26283,25166,24583,26575,24875,25,7700,200,18540,50,1,12675758,3302,9.49,1.55,12,0.74,2746.00,16773.00,83800,20240124,-68.91,25550,20241121,1.96,83800,-68.91,20240124,25550,1.96,20241121,83800,-68.91,20240124,25550,1.96,20241121,1.56,N,420770,200,25 억,,161558,N,N,101,N,00,N 20241125,141357,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26100,350,2,1.36,2042401200,77951,87.54,25800,27300,25800,33450,18050,25750,26201.09,1.27,0,-15933,27983,26866,26283,25166,24583,26575,24875,25,7700,200,18540,50,1,12675758,3308,9.50,1.56,12,0.61,2746.00,16773.00,83800,20240124,-68.85,25550,20241121,2.15,83800,-68.85,20240124,25550,2.15,20241121,83800,-68.85,20240124,25550,2.15,20241121,1.56,N,420770,200,25 억,,161558,N,N,101,N,00,N diff --git a/422040/price/prices-20241101.csv b/422040/price/prices-20241101.csv index 33cff102b552..d1a8bab5521a 100644 --- a/422040/price/prices-20241101.csv +++ b/422040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1600555,759,4.01,2110,2115,2105,2740,1480,2110,2108.77,0.52,0,-2,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N +20241126,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1450740,688,3.64,2110,2110,2105,2740,1480,2110,2108.63,0.52,0,-1,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N +20241126,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1284050,609,3.22,2110,2110,2105,2740,1480,2110,2108.46,0.52,0,-1,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N +20241126,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1252400,594,3.14,2110,2110,2105,2740,1480,2110,2108.42,0.52,0,-1,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N +20241126,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,456930,217,1.15,2110,2110,2105,2740,1480,2110,2105.67,0.52,0,-1,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N +20241126,111413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,416840,198,1.05,2110,2110,2105,2740,1480,2110,2105.25,0.52,0,-1,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N +20241126,101425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,23205,11,0.06,2110,2110,2105,2740,1480,2110,2109.55,0.52,0,-1,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N +20241126,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.52,0,0,2120,2115,2110,2105,2100,2112,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37182,N,N,0,N,00,N 20241125,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,39919780,18919,51.79,2115,2115,2105,2745,1485,2115,2110.04,0.52,0,-374,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.26,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37556,N,N,0,N,00,N 20241125,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,39767860,18847,51.59,2115,2115,2105,2745,1485,2115,2110.04,0.52,0,-302,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.26,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37556,N,N,0,N,00,N 20241125,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,22548150,10686,29.25,2115,2115,2105,2745,1485,2115,2110.06,0.52,0,-241,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.15,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37556,N,N,0,N,00,N diff --git a/424140/price/prices-20241101.csv b/424140/price/prices-20241101.csv index a1e584f0af3a..357487e002bc 100644 --- a/424140/price/prices-20241101.csv +++ b/424140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,112272030,54153,39.15,2070,2080,2070,2695,1455,2075,2073.24,1.21,0,-209,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.70,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N +20241126,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,111255280,53663,38.80,2070,2080,2070,2695,1455,2075,2073.22,1.21,0,241,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.49,1.01,12,0.70,57.00,2059.00,2137,20240619,-2.67,1884,20231215,10.40,2137,-2.67,20240619,1924,8.11,20240102,2220,-6.31,20240619,1957,6.29,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N +20241126,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,104246510,50286,36.36,2070,2075,2070,2695,1455,2075,2073.07,1.21,0,-91,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.65,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N +20241126,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,40666110,19643,14.20,2070,2075,2070,2695,1455,2075,2070.26,1.21,0,-36,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.25,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N +20241126,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,39490350,19075,13.79,2070,2075,2070,2695,1455,2075,2070.27,1.21,0,-30,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.25,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N +20241126,111413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,39428155,19045,13.77,2070,2075,2070,2695,1455,2075,2070.26,1.21,0,-19,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.25,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N +20241126,101425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,35850330,17319,12.52,2070,2070,2070,2695,1455,2075,2070.00,1.21,0,-10,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.22,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N +20241126,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,1.21,0,0,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.00,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,93384,N,N,0,N,00,N 20241125,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,286302865,138317,140.46,2075,2075,2065,2690,1450,2070,2069.90,1.17,0,2926,2080,2075,2070,2065,2060,2075,2065,8,620,100,1440,5,1,7710000,160,36.40,1.01,12,1.79,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.01,N,424140,100,7 억,,90458,N,N,0,N,00,N 20241125,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,285086915,137731,139.87,2075,2075,2065,2690,1450,2070,2069.88,1.17,0,3376,2080,2075,2070,2065,2060,2075,2065,8,620,100,1440,5,1,7710000,159,36.23,1.00,12,1.79,57.00,2059.00,2137,20240619,-3.37,1884,20231215,9.61,2137,-3.37,20240619,1924,7.33,20240102,2220,-6.98,20240619,1957,5.52,20231215,0.01,N,424140,100,7 억,,90458,N,N,0,N,00,N 20241125,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,200599350,96900,98.40,2075,2075,2065,2690,1450,2070,2070.17,1.17,0,3376,2080,2075,2070,2065,2060,2075,2065,8,620,100,1440,5,1,7710000,160,36.40,1.01,12,1.26,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.01,N,424140,100,7 억,,90458,N,N,0,N,00,N diff --git a/424760/price/prices-20241101.csv b/424760/price/prices-20241101.csv index 027ac207c52a..c565be9b6024 100644 --- a/424760/price/prices-20241101.csv +++ b/424760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,4,2,0.47,3032899366,3088198,11190.34,882,1102,848,1102,594,848,982.26,0.25,0,-53064,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,168,-3.61,0.65,12,15.70,-236.00,1310.00,2135,20240124,-60.09,785,20241115,8.54,2135,-60.09,20240124,785,8.54,20241115,2135,-60.09,20240124,785,8.54,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N +20241126,151406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,853,5,2,0.59,3008684369,3059767,11087.32,882,1102,848,1102,594,848,983.31,0.25,0,-52601,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,168,-3.61,0.65,12,15.56,-236.00,1310.00,2135,20240124,-60.05,785,20241115,8.66,2135,-60.05,20240124,785,8.66,20241115,2135,-60.05,20240124,785,8.66,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N +20241126,141408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,859,11,2,1.30,2938939688,2978120,10791.46,882,1102,848,1102,594,848,986.84,0.25,0,-52187,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,169,-3.64,0.66,12,15.14,-236.00,1310.00,2135,20240124,-59.77,785,20241115,9.43,2135,-59.77,20240124,785,9.43,20241115,2135,-59.77,20240124,785,9.43,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N +20241126,131402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,865,17,2,2.00,2866358923,2893668,10485.44,882,1102,848,1102,594,848,990.56,0.25,0,-53813,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,170,-3.67,0.66,12,14.71,-236.00,1310.00,2135,20240124,-59.48,785,20241115,10.19,2135,-59.48,20240124,785,10.19,20241115,2135,-59.48,20240124,785,10.19,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N +20241126,121410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,863,15,2,1.77,2754058539,2763644,10014.29,882,1102,848,1102,594,848,996.53,0.25,0,-42222,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,170,-3.66,0.66,12,14.05,-236.00,1310.00,2135,20240124,-59.58,785,20241115,9.94,2135,-59.58,20240124,785,9.94,20241115,2135,-59.58,20240124,785,9.94,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N +20241126,111414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,886,38,2,4.48,2578879680,2562577,9285.71,882,1102,848,1102,594,848,1006.36,0.25,0,-51595,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,174,-3.75,0.68,12,13.03,-236.00,1310.00,2135,20240124,-58.50,785,20241115,12.87,2135,-58.50,20240124,785,12.87,20241115,2135,-58.50,20240124,785,12.87,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N +20241126,101425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,896,48,2,5.66,2392386569,2355044,8533.70,882,1102,848,1102,594,848,1015.86,0.25,0,-29219,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,176,-3.80,0.68,12,11.98,-236.00,1310.00,2135,20240124,-58.03,785,20241115,14.14,2135,-58.03,20240124,785,14.14,20241115,2135,-58.03,20240124,785,14.14,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N +20241126,091412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1028,180,2,21.23,1288568289,1219883,4420.35,882,1102,859,1102,594,848,1056.30,0.25,0,-52294,892,870,855,833,818,881,844,20,254,100,570,1,1,19665002,202,-4.36,0.78,12,6.20,-236.00,1310.00,2135,20240124,-51.85,785,20241115,30.96,2135,-51.85,20240124,785,30.96,20241115,2135,-51.85,20240124,785,30.96,20241115,0.51,N,424760,100,19 억,,49903,N,N,0,N,00,N 20241125,161334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,848,8,2,0.95,23348882,27597,152.23,840,877,840,1092,588,840,846.07,0.24,0,2468,864,852,842,830,820,847,825,20,252,100,570,1,1,19665002,167,-3.59,0.65,12,0.14,-236.00,1310.00,2135,20240124,-60.28,785,20241115,8.03,2135,-60.28,20240124,785,8.03,20241115,2135,-60.28,20240124,785,8.03,20241115,0.51,N,424760,100,19 억,,47235,N,N,0,N,00,N 20241125,151402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,848,8,2,0.95,22723906,26860,148.17,840,877,840,1092,588,840,846.01,0.24,0,2951,864,852,842,830,820,847,825,20,252,100,570,1,1,19665002,167,-3.59,0.65,12,0.14,-236.00,1310.00,2135,20240124,-60.28,785,20241115,8.03,2135,-60.28,20240124,785,8.03,20241115,2135,-60.28,20240124,785,8.03,20241115,0.51,N,424760,100,19 억,,47235,N,N,0,N,00,N 20241125,141358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,845,5,2,0.60,19496909,23054,127.17,840,877,840,1092,588,840,845.71,0.24,0,3134,864,852,842,830,820,847,825,20,252,100,570,1,1,19665002,166,-3.58,0.65,12,0.12,-236.00,1310.00,2135,20240124,-60.42,785,20241115,7.64,2135,-60.42,20240124,785,7.64,20241115,2135,-60.42,20240124,785,7.64,20241115,0.51,N,424760,100,19 억,,47235,N,N,0,N,00,N diff --git a/424960/price/prices-20241101.csv b/424960/price/prices-20241101.csv index 038acf748e17..a455736d94bd 100644 --- a/424960/price/prices-20241101.csv +++ b/424960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11300,-200,5,-1.74,2484153460,223154,101.04,11600,11620,10870,14950,8050,11500,11130.60,1.82,0,-13322,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1769,-29.82,7.92,12,1.43,-379.00,1426.00,21200,20231227,-46.70,5740,20240805,96.86,21100,-46.45,20240102,5740,96.86,20240805,21200,-46.70,20231227,5740,96.86,20240805,0.94,N,424960,500,78 억,,284173,N,N,40,N,00,N +20241126,151406,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11270,-230,5,-2.00,2354880460,211699,95.85,11600,11620,10870,14950,8050,11500,11123.71,1.82,0,-12970,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1764,-29.74,7.90,12,1.35,-379.00,1426.00,21200,20231227,-46.84,5740,20240805,96.34,21100,-46.59,20240102,5740,96.34,20240805,21200,-46.84,20231227,5740,96.34,20240805,0.94,N,424960,500,78 억,,284173,N,N,30,N,00,N +20241126,141408,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11030,-470,5,-4.09,2150865920,193389,87.56,11600,11620,10870,14950,8050,11500,11121.96,1.82,0,-11335,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1726,-29.10,7.73,12,1.24,-379.00,1426.00,21200,20231227,-47.97,5740,20240805,92.16,21100,-47.73,20240102,5740,92.16,20240805,21200,-47.97,20231227,5740,92.16,20240805,0.94,N,424960,500,78 억,,284173,N,N,30,N,00,N +20241126,131402,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11050,-450,5,-3.91,1966109950,176632,79.97,11600,11620,10870,14950,8050,11500,11131.10,1.82,0,-11227,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1730,-29.16,7.75,12,1.13,-379.00,1426.00,21200,20231227,-47.88,5740,20240805,92.51,21100,-47.63,20240102,5740,92.51,20240805,21200,-47.88,20231227,5740,92.51,20240805,0.94,N,424960,500,78 억,,284173,N,N,30,N,00,N +20241126,121410,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11040,-460,5,-4.00,1835293890,164770,74.60,11600,11620,10870,14950,8050,11500,11138.51,1.82,0,-11496,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1728,-29.13,7.74,12,1.05,-379.00,1426.00,21200,20231227,-47.92,5740,20240805,92.33,21100,-47.68,20240102,5740,92.33,20240805,21200,-47.92,20231227,5740,92.33,20240805,0.94,N,424960,500,78 억,,284173,N,N,30,N,00,N +20241126,111414,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11030,-470,5,-4.09,1763900450,158299,71.67,11600,11620,10870,14950,8050,11500,11142.83,1.82,0,-9926,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1726,-29.10,7.73,12,1.01,-379.00,1426.00,21200,20231227,-47.97,5740,20240805,92.16,21100,-47.73,20240102,5740,92.16,20240805,21200,-47.97,20231227,5740,92.16,20240805,0.94,N,424960,500,78 억,,284173,N,N,30,N,00,N +20241126,101426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10940,-560,5,-4.87,1535758720,137614,62.31,11600,11620,10870,14950,8050,11500,11159.89,1.82,0,-9244,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1712,-28.87,7.67,12,0.88,-379.00,1426.00,21200,20231227,-48.40,5740,20240805,90.59,21100,-48.15,20240102,5740,90.59,20240805,21200,-48.40,20231227,5740,90.59,20240805,0.94,N,424960,500,78 억,,284173,N,N,30,N,00,N +20241126,091412,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11270,-230,5,-2.00,368994420,32270,14.61,11600,11620,11270,14950,8050,11500,11434.59,1.82,0,-10291,11773,11636,11373,11236,10973,11705,11305,78,3450,500,7130,10,1,15652340,1764,-29.74,7.90,12,0.21,-379.00,1426.00,21200,20231227,-46.84,5740,20240805,96.34,21100,-46.59,20240102,5740,96.34,20240805,21200,-46.84,20231227,5740,96.34,20240805,0.94,N,424960,500,78 억,,284173,N,N,30,N,00,N 20241125,161334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11500,140,2,1.23,2471249630,218067,79.47,11380,11510,11110,14760,7960,11360,11332.41,1.72,0,15174,12093,11726,11373,11006,10653,11550,10830,78,3400,500,7040,10,1,15652340,1800,-30.34,8.06,12,1.39,-379.00,1426.00,21200,20231227,-45.75,5740,20240805,100.35,21100,-45.50,20240102,5740,100.35,20240805,21200,-45.75,20231227,5740,100.35,20240805,0.93,N,424960,500,78 억,,269514,N,N,30,N,00,N 20241125,151403,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11430,70,2,0.62,2266585420,200252,72.97,11380,11510,11110,14760,7960,11360,11318.66,1.72,0,16941,12093,11726,11373,11006,10653,11550,10830,78,3400,500,7040,10,1,15652340,1789,-30.16,8.02,12,1.28,-379.00,1426.00,21200,20231227,-46.08,5740,20240805,99.13,21100,-45.83,20240102,5740,99.13,20240805,21200,-46.08,20231227,5740,99.13,20240805,0.93,N,424960,500,78 억,,269514,N,N,75,N,00,N 20241125,141358,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11420,60,2,0.53,1907203520,168836,61.53,11380,11510,11110,14760,7960,11360,11296.17,1.72,0,25329,12093,11726,11373,11006,10653,11550,10830,78,3400,500,7040,10,1,15652340,1787,-30.13,8.01,12,1.08,-379.00,1426.00,21200,20231227,-46.13,5740,20240805,98.95,21100,-45.88,20240102,5740,98.95,20240805,21200,-46.13,20231227,5740,98.95,20240805,0.93,N,424960,500,78 억,,269514,N,N,75,N,00,N diff --git a/424980/price/prices-20241101.csv b/424980/price/prices-20241101.csv index 53a03fa3477a..46a66be005c5 100644 --- a/424980/price/prices-20241101.csv +++ b/424980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,-30,5,-0.46,168790460,26099,89.95,6500,6630,6370,8430,4550,6490,6467.31,0.34,0,-5729,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,382,-4.62,1.14,12,0.44,-1397.00,5651.00,23750,20240503,-72.80,5540,20240909,16.61,23750,-72.80,20240503,5540,16.61,20240909,23750,-72.80,20240503,5540,16.61,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N +20241126,151407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-40,5,-0.62,165179400,25540,88.02,6500,6630,6370,8430,4550,6490,6467.47,0.34,0,-5583,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,382,-4.62,1.14,12,0.43,-1397.00,5651.00,23750,20240503,-72.84,5540,20240909,16.43,23750,-72.84,20240503,5540,16.43,20240909,23750,-72.84,20240503,5540,16.43,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N +20241126,141409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,-80,5,-1.23,154267660,23840,82.16,6500,6630,6370,8430,4550,6490,6470.95,0.34,0,-5741,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,379,-4.59,1.13,12,0.40,-1397.00,5651.00,23750,20240503,-73.01,5540,20240909,15.70,23750,-73.01,20240503,5540,15.70,20240909,23750,-73.01,20240503,5540,15.70,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N +20241126,131402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6420,-70,5,-1.08,150427970,23241,80.10,6500,6630,6370,8430,4550,6490,6472.52,0.34,0,-5659,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,380,-4.60,1.14,12,0.39,-1397.00,5651.00,23750,20240503,-72.97,5540,20240909,15.88,23750,-72.97,20240503,5540,15.88,20240909,23750,-72.97,20240503,5540,15.88,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N +20241126,121410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,10,2,0.15,145912400,22541,77.69,6500,6630,6370,8430,4550,6490,6473.19,0.34,0,-5038,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,385,-4.65,1.15,12,0.38,-1397.00,5651.00,23750,20240503,-72.63,5540,20240909,17.33,23750,-72.63,20240503,5540,17.33,20240909,23750,-72.63,20240503,5540,17.33,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N +20241126,111414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-10,5,-0.15,144110500,22263,76.73,6500,6630,6370,8430,4550,6490,6473.09,0.34,0,-4941,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,384,-4.64,1.15,12,0.38,-1397.00,5651.00,23750,20240503,-72.72,5540,20240909,16.97,23750,-72.72,20240503,5540,16.97,20240909,23750,-72.72,20240503,5540,16.97,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N +20241126,101426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-40,5,-0.62,86311850,13298,45.83,6500,6630,6370,8430,4550,6490,6490.59,0.34,0,-5382,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,382,-4.62,1.14,12,0.22,-1397.00,5651.00,23750,20240503,-72.84,5540,20240909,16.43,23750,-72.84,20240503,5540,16.43,20240909,23750,-72.84,20240503,5540,16.43,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N +20241126,091413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,-50,5,-0.77,24799250,3835,13.22,6500,6630,6370,8430,4550,6490,6466.50,0.34,0,-2153,6730,6610,6390,6270,6050,6670,6330,30,1940,500,3890,10,1,5918890,381,-4.61,1.14,12,0.06,-1397.00,5651.00,23750,20240503,-72.88,5540,20240909,16.25,23750,-72.88,20240503,5540,16.25,20240909,23750,-72.88,20240503,5540,16.25,20240909,2.45,N,424980,500,29 억,,19894,N,N,0,N,00,N 20241125,161334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,270,2,4.34,184112890,28785,122.81,6170,6510,6170,8080,4360,6220,6396.13,0.15,0,11077,6646,6432,6316,6102,5986,6375,6045,30,1860,500,3730,10,1,5918890,384,-4.65,1.15,12,0.49,-1397.00,5651.00,23750,20240503,-72.67,5540,20240909,17.15,23750,-72.67,20240503,5540,17.15,20240909,23750,-72.67,20240503,5540,17.15,20240909,2.43,N,424980,500,29 억,,8817,N,N,0,N,00,N 20241125,151403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,270,2,4.34,182613700,28554,121.83,6170,6510,6170,8080,4360,6220,6395.38,0.15,0,11023,6646,6432,6316,6102,5986,6375,6045,30,1860,500,3730,10,1,5918890,384,-4.65,1.15,12,0.48,-1397.00,5651.00,23750,20240503,-72.67,5540,20240909,17.15,23750,-72.67,20240503,5540,17.15,20240909,23750,-72.67,20240503,5540,17.15,20240909,2.43,N,424980,500,29 억,,8817,N,N,0,N,00,N 20241125,141358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,220,2,3.54,156375950,24482,104.45,6170,6510,6170,8080,4360,6220,6387.38,0.15,0,9195,6646,6432,6316,6102,5986,6375,6045,30,1860,500,3730,10,1,5918890,381,-4.61,1.14,12,0.41,-1397.00,5651.00,23750,20240503,-72.88,5540,20240909,16.25,23750,-72.88,20240503,5540,16.25,20240909,23750,-72.88,20240503,5540,16.25,20240909,2.43,N,424980,500,29 억,,8817,N,N,0,N,00,N diff --git a/425040/price/prices-20241101.csv b/425040/price/prices-20241101.csv index f8958fa6672d..c194b3dc7742 100644 --- a/425040/price/prices-20241101.csv +++ b/425040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161351,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8160,160,2,2.00,634611270,78747,107.82,8000,8170,7900,10400,5600,8000,8058.86,1.17,0,-7317,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1739,7.59,0.98,12,0.37,1075.00,8292.00,27500,20240102,-70.33,7370,20241114,10.72,27500,-70.33,20240102,7370,10.72,20241114,53900,-84.86,20231228,7370,10.72,20241114,2.89,N,425040,500,106 억,,249782,N,N,45,N,00,N +20241126,151407,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8120,120,2,1.50,613150430,76112,104.21,8000,8170,7900,10400,5600,8000,8055.90,1.17,0,-8489,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1731,7.55,0.98,12,0.36,1075.00,8292.00,27500,20240102,-70.47,7370,20241114,10.18,27500,-70.47,20240102,7370,10.18,20241114,53900,-84.94,20231228,7370,10.18,20241114,2.89,N,425040,500,106 억,,249782,N,N,238,N,00,N +20241126,141409,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8080,80,2,1.00,448295120,55841,76.46,8000,8130,7900,10400,5600,8000,8028.06,1.17,0,378,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1722,7.52,0.97,12,0.26,1075.00,8292.00,27500,20240102,-70.62,7370,20241114,9.63,27500,-70.62,20240102,7370,9.63,20241114,53900,-85.01,20231228,7370,9.63,20241114,2.89,N,425040,500,106 억,,249782,N,N,238,N,00,N +20241126,131403,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8030,30,2,0.38,299019430,37348,51.14,8000,8080,7900,10400,5600,8000,8006.30,1.17,0,-5097,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1712,7.47,0.97,12,0.18,1075.00,8292.00,27500,20240102,-70.80,7370,20241114,8.96,27500,-70.80,20240102,7370,8.96,20241114,53900,-85.10,20231228,7370,8.96,20241114,2.89,N,425040,500,106 억,,249782,N,N,238,N,00,N +20241126,121411,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8020,20,2,0.25,271199750,33878,46.39,8000,8080,7900,10400,5600,8000,8005.19,1.17,0,-3995,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1710,7.46,0.97,12,0.16,1075.00,8292.00,27500,20240102,-70.84,7370,20241114,8.82,27500,-70.84,20240102,7370,8.82,20241114,53900,-85.12,20231228,7370,8.82,20241114,2.89,N,425040,500,106 억,,249782,N,N,238,N,00,N +20241126,111415,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8060,60,2,0.75,259051880,32363,44.31,8000,8080,7900,10400,5600,8000,8004.57,1.17,0,-2854,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1718,7.50,0.97,12,0.15,1075.00,8292.00,27500,20240102,-70.69,7370,20241114,9.36,27500,-70.69,20240102,7370,9.36,20241114,53900,-85.05,20231228,7370,9.36,20241114,2.89,N,425040,500,106 억,,249782,N,N,238,N,00,N +20241126,101426,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8000,0,3,0.00,191118810,23925,32.76,8000,8060,7900,10400,5600,8000,7988.25,1.17,0,-1232,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1705,7.44,0.96,12,0.11,1075.00,8292.00,27500,20240102,-70.91,7370,20241114,8.55,27500,-70.91,20240102,7370,8.55,20241114,53900,-85.16,20231228,7370,8.55,20241114,2.89,N,425040,500,106 억,,249782,N,N,238,N,00,N +20241126,091413,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8010,10,2,0.12,87038870,10922,14.95,8000,8010,7900,10400,5600,8000,7969.13,1.17,0,-2898,8120,8060,7940,7880,7760,8090,7910,107,2400,500,5760,10,1,21316062,1707,7.45,0.97,12,0.05,1075.00,8292.00,27500,20240102,-70.87,7370,20241114,8.68,27500,-70.87,20240102,7370,8.68,20241114,53900,-85.14,20231228,7370,8.68,20241114,2.89,N,425040,500,106 억,,249782,N,N,238,N,00,N 20241125,161334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8000,180,2,2.30,578072080,72852,84.39,7840,8000,7820,10160,5480,7820,7932.80,1.20,0,4316,8200,8010,7860,7670,7520,8105,7765,107,2340,500,5630,10,1,21316062,1705,7.44,0.96,12,0.34,1075.00,8292.00,27500,20240102,-70.91,7370,20241114,8.55,27500,-70.91,20240102,7370,8.55,20241114,53900,-85.16,20231228,7370,8.55,20241114,2.87,N,425040,500,106 억,,256357,N,N,238,N,00,N 20241125,151403,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7990,170,2,2.17,535857940,67574,78.28,7840,8000,7820,10160,5480,7820,7929.94,1.20,0,4186,8200,8010,7860,7670,7520,8105,7765,107,2340,500,5630,10,1,21316062,1703,7.43,0.96,12,0.32,1075.00,8292.00,27500,20240102,-70.95,7370,20241114,8.41,27500,-70.95,20240102,7370,8.41,20241114,53900,-85.18,20231228,7370,8.41,20241114,2.87,N,425040,500,106 억,,256357,N,N,81,N,00,N 20241125,141359,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7920,100,2,1.28,334780660,42316,49.02,7840,7980,7820,10160,5480,7820,7911.44,1.20,0,-31,8200,8010,7860,7670,7520,8105,7765,107,2340,500,5630,10,1,21316062,1688,7.37,0.96,12,0.20,1075.00,8292.00,27500,20240102,-71.20,7370,20241114,7.46,27500,-71.20,20240102,7370,7.46,20241114,53900,-85.31,20231228,7370,7.46,20241114,2.87,N,425040,500,106 억,,256357,N,N,81,N,00,N diff --git a/425290/price/prices-20241101.csv b/425290/price/prices-20241101.csv index ff932b12c0b8..8ca2a16109df 100644 --- a/425290/price/prices-20241101.csv +++ b/425290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,68015780,32449,741.52,2110,2110,2090,2735,1475,2105,2096.08,0.38,0,1528,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.59,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N +20241126,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,59471575,28390,648.77,2110,2110,2090,2735,1475,2105,2094.81,0.38,0,1553,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.51,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N +20241126,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,55161915,26343,601.99,2110,2110,2090,2735,1475,2105,2093.99,0.38,0,1527,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.48,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N +20241126,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,35249675,16824,384.46,2110,2110,2090,2735,1475,2105,2095.20,0.38,0,1527,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.30,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N +20241126,121411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,31205280,14894,340.36,2110,2110,2090,2735,1475,2105,2095.16,0.38,0,1471,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.27,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N +20241126,111415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,16467020,7854,179.48,2110,2110,2095,2735,1475,2105,2096.64,0.38,0,1471,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.14,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N +20241126,101427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,16100325,7679,175.48,2110,2110,2095,2735,1475,2105,2096.67,0.38,0,1471,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.14,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N +20241126,091413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4220,2,0.05,2110,2110,2110,2735,1475,2105,2110.00,0.38,0,0,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.00,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,20781,N,N,0,N,00,N 20241125,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9191755,4376,14.39,2110,2110,2090,2730,1470,2100,2100.49,0.38,0,-161,2116,2107,2096,2087,2076,2102,2082,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.08,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20942,N,N,0,N,00,N 20241125,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9088755,4327,14.23,2110,2110,2090,2730,1470,2100,2100.47,0.38,0,-157,2116,2107,2096,2087,2076,2102,2082,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.08,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20942,N,N,0,N,00,N 20241125,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9088755,4327,14.23,2110,2110,2090,2730,1470,2100,2100.47,0.38,0,-157,2116,2107,2096,2087,2076,2102,2082,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.08,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20942,N,N,0,N,00,N diff --git a/425420/price/prices-20241101.csv b/425420/price/prices-20241101.csv index 228a83c1837e..4fb5d2765d2a 100644 --- a/425420/price/prices-20241101.csv +++ b/425420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161351,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14570,-180,5,-1.22,445074890,30254,44.06,14500,14920,14450,19170,10330,14750,14711.29,0.50,0,-8131,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1658,14.93,2.33,12,0.27,976.00,6259.00,47550,20231117,-69.36,11390,20241115,27.92,43950,-66.85,20240321,11390,27.92,20241115,43950,-66.85,20240321,11390,27.92,20241115,3.06,N,425420,100,11 억,,57123,N,N,10,N,00,N +20241126,151408,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14480,-270,5,-1.83,429945630,29214,42.55,14500,14920,14450,19170,10330,14750,14717.11,0.50,0,-7976,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1648,14.84,2.31,12,0.26,976.00,6259.00,47550,20231117,-69.55,11390,20241115,27.13,43950,-67.05,20240321,11390,27.13,20241115,43950,-67.05,20240321,11390,27.13,20241115,3.06,N,425420,100,11 억,,57123,N,N,30,N,00,N +20241126,141410,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14730,-20,5,-0.14,383111390,26014,37.89,14500,14920,14450,19170,10330,14750,14727.12,0.50,0,-6496,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1676,15.09,2.35,12,0.23,976.00,6259.00,47550,20231117,-69.02,11390,20241115,29.32,43950,-66.48,20240321,11390,29.32,20241115,43950,-66.48,20240321,11390,29.32,20241115,3.06,N,425420,100,11 억,,57123,N,N,30,N,00,N +20241126,131403,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14750,0,3,0.00,322269970,21874,31.86,14500,14920,14450,19170,10330,14750,14733.01,0.50,0,-4470,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1679,15.11,2.36,12,0.19,976.00,6259.00,47550,20231117,-68.98,11390,20241115,29.50,43950,-66.44,20240321,11390,29.50,20241115,43950,-66.44,20240321,11390,29.50,20241115,3.06,N,425420,100,11 억,,57123,N,N,30,N,00,N +20241126,121411,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14800,50,2,0.34,291285180,19781,28.81,14500,14920,14450,19170,10330,14750,14725.50,0.50,0,-3238,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1684,15.16,2.36,12,0.17,976.00,6259.00,47550,20231117,-68.87,11390,20241115,29.94,43950,-66.33,20240321,11390,29.94,20241115,43950,-66.33,20240321,11390,29.94,20241115,3.06,N,425420,100,11 억,,57123,N,N,30,N,00,N +20241126,111415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14880,130,2,0.88,208861480,14169,20.64,14500,14920,14500,19170,10330,14750,14740.74,0.50,0,-2841,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1693,15.25,2.38,12,0.12,976.00,6259.00,47550,20231117,-68.71,11390,20241115,30.64,43950,-66.14,20240321,11390,30.64,20241115,43950,-66.14,20240321,11390,30.64,20241115,3.06,N,425420,100,11 억,,57123,N,N,30,N,00,N +20241126,101427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14620,-130,5,-0.88,130904020,8891,12.95,14500,14920,14500,19170,10330,14750,14723.21,0.50,0,-4053,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1664,14.98,2.34,12,0.08,976.00,6259.00,47550,20231117,-69.25,11390,20241115,28.36,43950,-66.73,20240321,11390,28.36,20241115,43950,-66.73,20240321,11390,28.36,20241115,3.06,N,425420,100,11 억,,57123,N,N,30,N,00,N +20241126,091414,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14840,90,2,0.61,36740380,2501,3.64,14500,14840,14500,19170,10330,14750,14690.28,0.50,0,-1221,15836,15292,14406,13862,12976,15565,14135,11,4420,100,10320,10,1,11381000,1689,15.20,2.37,12,0.02,976.00,6259.00,47550,20231117,-68.79,11390,20241115,30.29,43950,-66.23,20240321,11390,30.29,20241115,43950,-66.23,20240321,11390,30.29,20241115,3.06,N,425420,100,11 억,,57123,N,N,30,N,00,N 20241125,161335,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14750,1350,2,10.07,996181320,68351,233.65,13530,14950,13520,17420,9380,13400,14574.38,0.47,0,3583,14026,13712,13356,13042,12686,13870,13200,11,4020,100,9380,10,1,11381000,1679,15.11,2.36,12,0.60,976.00,6259.00,48000,20231116,-69.27,11390,20241115,29.50,43950,-66.44,20240321,11390,29.50,20241115,43950,-66.44,20240321,11390,29.50,20241115,3.05,N,425420,100,11 억,,53228,N,N,30,N,00,N 20241125,151404,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14550,1150,2,8.58,965294820,66246,226.45,13530,14950,13520,17420,9380,13400,14571.37,0.47,0,3077,14026,13712,13356,13042,12686,13870,13200,11,4020,100,9380,10,1,11381000,1656,14.91,2.32,12,0.58,976.00,6259.00,48000,20231116,-69.69,11390,20241115,27.74,43950,-66.89,20240321,11390,27.74,20241115,43950,-66.89,20240321,11390,27.74,20241115,3.05,N,425420,100,11 억,,53228,N,N,16,N,00,N 20241125,141359,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14800,1400,2,10.45,875411150,60136,205.57,13530,14950,13520,17420,9380,13400,14557.19,0.47,0,4124,14026,13712,13356,13042,12686,13870,13200,11,4020,100,9380,10,1,11381000,1684,15.16,2.36,12,0.53,976.00,6259.00,48000,20231116,-69.17,11390,20241115,29.94,43950,-66.33,20240321,11390,29.94,20241115,43950,-66.33,20240321,11390,29.94,20241115,3.05,N,425420,100,11 억,,53228,N,N,16,N,00,N diff --git a/429270/price/prices-20241101.csv b/429270/price/prices-20241101.csv index a243e97d2eed..0cda16e0532f 100644 --- a/429270/price/prices-20241101.csv +++ b/429270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-30,5,-0.60,32276505,6463,56.73,5040,5080,4970,6550,3530,5040,4994.04,1.02,0,1295,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,10,1,4506250,226,-3.60,0.78,12,0.14,-1392.00,6432.00,18700,20240517,-73.21,4900,20241122,2.24,18700,-73.21,20240517,4900,2.24,20241122,18700,-73.21,20240517,4900,2.24,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N +20241126,151408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,-20,5,-0.40,30807195,6170,54.16,5040,5080,4970,6550,3530,5040,4993.06,1.02,0,1192,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,10,1,4506250,226,-3.61,0.78,12,0.14,-1392.00,6432.00,18700,20240517,-73.16,4900,20241122,2.45,18700,-73.16,20240517,4900,2.45,20241122,18700,-73.16,20240517,4900,2.45,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N +20241126,141410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,-50,5,-0.99,28535355,5715,50.17,5040,5080,4970,6550,3530,5040,4993.06,1.02,0,969,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,5,1,4506250,225,-3.58,0.78,12,0.13,-1392.00,6432.00,18700,20240517,-73.32,4900,20241122,1.84,18700,-73.32,20240517,4900,1.84,20241122,18700,-73.32,20240517,4900,1.84,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N +20241126,131404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,-55,5,-1.09,25942385,5195,45.60,5040,5080,4970,6550,3530,5040,4993.72,1.02,0,872,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,5,1,4506250,225,-3.58,0.78,12,0.12,-1392.00,6432.00,18700,20240517,-73.34,4900,20241122,1.73,18700,-73.34,20240517,4900,1.73,20241122,18700,-73.34,20240517,4900,1.73,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N +20241126,121412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,-55,5,-1.09,21270630,4259,37.39,5040,5080,4970,6550,3530,5040,4994.28,1.02,0,491,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,5,1,4506250,225,-3.58,0.78,12,0.09,-1392.00,6432.00,18700,20240517,-73.34,4900,20241122,1.73,18700,-73.34,20240517,4900,1.73,20241122,18700,-73.34,20240517,4900,1.73,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N +20241126,111416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,-55,5,-1.09,15879090,3177,27.89,5040,5080,4970,6550,3530,5040,4998.14,1.02,0,432,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,5,1,4506250,225,-3.58,0.78,12,0.07,-1392.00,6432.00,18700,20240517,-73.34,4900,20241122,1.73,18700,-73.34,20240517,4900,1.73,20241122,18700,-73.34,20240517,4900,1.73,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N +20241126,101427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4985,-55,5,-1.09,9991550,2001,17.56,5040,5050,4970,6550,3530,5040,4993.28,1.02,0,84,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,5,1,4506250,225,-3.58,0.78,12,0.04,-1392.00,6432.00,18700,20240517,-73.34,4900,20241122,1.73,18700,-73.34,20240517,4900,1.73,20241122,18700,-73.34,20240517,4900,1.73,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N +20241126,091414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4995,-45,5,-0.89,2932645,584,5.13,5040,5050,4995,6550,3530,5040,5021.65,1.02,0,-42,5126,5082,5026,4982,4926,5105,5005,23,1510,500,3120,5,1,4506250,225,-3.59,0.78,12,0.01,-1392.00,6432.00,18700,20240517,-73.29,4900,20241122,1.94,18700,-73.29,20240517,4900,1.94,20241122,18700,-73.29,20240517,4900,1.94,20241122,0.34,N,429270,500,22 억,,46093,N,N,0,N,00,N 20241125,161335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,70,2,1.41,57097775,11388,42.44,4970,5070,4970,6460,3480,4970,5013.62,0.93,0,4365,5203,5086,4993,4876,4783,5040,4830,23,1490,500,3080,10,1,4506250,227,-3.62,0.78,12,0.25,-1392.00,6432.00,18700,20240517,-73.05,4900,20241122,2.86,18700,-73.05,20240517,4900,2.86,20241122,18700,-73.05,20240517,4900,2.86,20241122,0.34,N,429270,500,22 억,,41712,N,N,0,N,00,N 20241125,151404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,60,2,1.21,54764405,10925,40.72,4970,5070,4970,6460,3480,4970,5012.76,0.93,0,4369,5203,5086,4993,4876,4783,5040,4830,23,1490,500,3080,10,1,4506250,227,-3.61,0.78,12,0.24,-1392.00,6432.00,18700,20240517,-73.10,4900,20241122,2.65,18700,-73.10,20240517,4900,2.65,20241122,18700,-73.10,20240517,4900,2.65,20241122,0.34,N,429270,500,22 억,,41712,N,N,0,N,00,N 20241125,141359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,30,2,0.60,46976305,9377,34.95,4970,5070,4970,6460,3480,4970,5009.74,0.93,0,4153,5203,5086,4993,4876,4783,5040,4830,23,1490,500,3080,10,1,4506250,225,-3.59,0.78,12,0.21,-1392.00,6432.00,18700,20240517,-73.26,4900,20241122,2.04,18700,-73.26,20240517,4900,2.04,20241122,18700,-73.26,20240517,4900,2.04,20241122,0.34,N,429270,500,22 억,,41712,N,N,0,N,00,N diff --git a/430220/price/prices-20241101.csv b/430220/price/prices-20241101.csv index b2efcdec896d..8d05c498d64c 100644 --- a/430220/price/prices-20241101.csv +++ b/430220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,51883310,24772,167.11,2130,2130,2090,2730,1470,2100,2094.43,0.14,0,997,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.37,34.00,1983.00,2560,20240411,-17.97,2085,20231117,0.72,2560,-17.97,20240411,2085,0.72,20241120,2560,-17.97,20240411,2085,0.72,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N +20241126,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,50529940,24128,162.76,2130,2130,2090,2730,1470,2100,2094.24,0.14,0,1253,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.36,34.00,1983.00,2560,20240411,-17.77,2085,20231117,0.96,2560,-17.77,20240411,2085,0.96,20241120,2560,-17.77,20240411,2085,0.96,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N +20241126,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,12646625,6034,40.70,2130,2130,2095,2730,1470,2100,2095.89,0.14,0,77,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.09,34.00,1983.00,2560,20240411,-17.38,2085,20231117,1.44,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N +20241126,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,334385,159,1.07,2130,2130,2100,2730,1470,2100,2103.05,0.14,0,10,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2085,20231117,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N +20241126,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,107185,51,0.34,2130,2130,2100,2730,1470,2100,2101.67,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2085,20231117,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N +20241126,111416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,107185,51,0.34,2130,2130,2100,2730,1470,2100,2101.67,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2085,20231117,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N +20241126,101428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,107185,51,0.34,2130,2130,2100,2730,1470,2100,2101.67,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2085,20231117,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N +20241126,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,2130,1,0.01,2130,2130,2130,2730,1470,2100,2130.00,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,144,62.65,1.07,12,0.00,34.00,1983.00,2560,20240411,-16.80,2085,20231117,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20231127,0.11,N,430220,100,6 억,,9199,N,N,0,N,00,N 20241125,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,31184820,14824,132.45,2135,2135,2100,2745,1485,2115,2103.67,0.13,0,695,2141,2127,2121,2107,2101,2125,2105,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.22,34.00,1983.00,2560,20240411,-17.97,2085,20231117,0.72,2560,-17.97,20240411,2085,0.72,20241120,2560,-17.97,20240411,2085,0.72,20231127,0.11,N,430220,100,6 억,,8551,N,N,0,N,00,N 20241125,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,15590800,7399,66.11,2135,2135,2100,2745,1485,2115,2107.15,0.13,0,-90,2141,2127,2121,2107,2101,2125,2105,7,630,100,1560,5,1,6760000,144,62.50,1.07,12,0.11,34.00,1983.00,2560,20240411,-16.99,2085,20231117,1.92,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20231127,0.11,N,430220,100,6 억,,8551,N,N,0,N,00,N 20241125,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,15544135,7377,65.91,2135,2135,2100,2745,1485,2115,2107.11,0.13,0,-75,2141,2127,2121,2107,2101,2125,2105,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.11,34.00,1983.00,2560,20240411,-17.97,2085,20231117,0.72,2560,-17.97,20240411,2085,0.72,20241120,2560,-17.97,20240411,2085,0.72,20231127,0.11,N,430220,100,6 억,,8551,N,N,0,N,00,N diff --git a/430460/price/prices-20241101.csv b/430460/price/prices-20241101.csv index 60346b0443d6..4e664e60e39e 100644 --- a/430460/price/prices-20241101.csv +++ b/430460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241126,151409,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241126,141411,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241126,131404,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241126,121412,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241126,111416,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241126,101428,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N +20241126,091415,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N 20241125,161336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N 20241125,151405,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N 20241125,141400,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N diff --git a/430690/price/prices-20241101.csv b/430690/price/prices-20241101.csv index fe0d22401bcf..8418e5999772 100644 --- a/430690/price/prices-20241101.csv +++ b/430690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,210,2,4.67,706382890,153149,79.14,4460,4740,4450,5850,3150,4500,4612.37,2.82,0,29065,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,513,12.63,1.44,12,1.41,373.00,3262.00,13870,20240502,-66.04,3800,20240806,23.95,13870,-66.04,20240502,3800,23.95,20240806,25500,-81.53,20231127,3800,23.95,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N +20241126,151409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,210,2,4.67,680809385,147718,76.33,4460,4740,4450,5850,3150,4500,4608.90,2.82,0,27298,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,513,12.63,1.44,12,1.36,373.00,3262.00,13870,20240502,-66.04,3800,20240806,23.95,13870,-66.04,20240502,3800,23.95,20240806,25500,-81.53,20231127,3800,23.95,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N +20241126,141411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4675,175,2,3.89,460448175,100775,52.07,4460,4680,4450,5850,3150,4500,4569.12,2.82,0,8909,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,509,12.53,1.43,12,0.92,373.00,3262.00,13870,20240502,-66.29,3800,20240806,23.03,13870,-66.29,20240502,3800,23.03,20240806,25500,-81.67,20231127,3800,23.03,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N +20241126,131405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,85,2,1.89,275038370,60790,31.41,4460,4620,4450,5850,3150,4500,4524.43,2.82,0,-585,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,500,12.29,1.41,12,0.56,373.00,3262.00,13870,20240502,-66.94,3800,20240806,20.66,13870,-66.94,20240502,3800,20.66,20240806,25500,-82.02,20231127,3800,20.66,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N +20241126,121412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,30,2,0.67,207990870,46146,23.84,4460,4575,4450,5850,3150,4500,4507.25,2.82,0,-5109,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,494,12.14,1.39,12,0.42,373.00,3262.00,13870,20240502,-67.34,3800,20240806,19.21,13870,-67.34,20240502,3800,19.21,20240806,25500,-82.24,20231127,3800,19.21,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N +20241126,111417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,35,2,0.78,186004885,41308,21.35,4460,4555,4450,5850,3150,4500,4502.88,2.82,0,-5111,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,494,12.16,1.39,12,0.38,373.00,3262.00,13870,20240502,-67.30,3800,20240806,19.34,13870,-67.30,20240502,3800,19.34,20240806,25500,-82.22,20231127,3800,19.34,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N +20241126,101428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,-45,5,-1.00,107085560,23900,12.35,4460,4530,4450,5850,3150,4500,4480.51,2.82,0,-1772,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,485,11.94,1.37,12,0.22,373.00,3262.00,13870,20240502,-67.88,3800,20240806,17.24,13870,-67.88,20240502,3800,17.24,20240806,25500,-82.53,20231127,3800,17.24,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N +20241126,091415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,-10,5,-0.22,31249415,6988,3.61,4460,4500,4450,5850,3150,4500,4471.57,2.82,0,1088,4770,4635,4440,4305,4110,4702,4372,54,1350,500,2790,5,1,10895327,489,12.04,1.38,12,0.06,373.00,3262.00,13870,20240502,-67.63,3800,20240806,18.16,13870,-67.63,20240502,3800,18.16,20240806,25500,-82.39,20231127,3800,18.16,20240806,5.05,N,430690,500,54 억,,307553,N,N,0,N,00,N 20241125,161336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,260,2,6.13,852678550,192321,187.68,4245,4575,4245,5510,2970,4240,4433.58,2.35,0,49765,4413,4326,4283,4196,4153,4305,4175,54,1270,500,2620,5,1,10895327,490,12.06,1.38,12,1.77,373.00,3262.00,13870,20240502,-67.56,3800,20240806,18.42,13870,-67.56,20240502,3800,18.42,20240806,25500,-82.35,20231127,3800,18.42,20240806,4.98,N,430690,500,54 억,,256133,N,N,0,N,00,N 20241125,151405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,200,2,4.72,816437715,184246,179.80,4245,4575,4245,5510,2970,4240,4431.24,2.35,0,48678,4413,4326,4283,4196,4153,4305,4175,54,1270,500,2620,5,1,10895327,484,11.90,1.36,12,1.69,373.00,3262.00,13870,20240502,-67.99,3800,20240806,16.84,13870,-67.99,20240502,3800,16.84,20240806,25500,-82.59,20231127,3800,16.84,20240806,4.98,N,430690,500,54 억,,256133,N,N,0,N,00,N 20241125,141400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,195,2,4.60,762770535,172139,167.99,4245,4575,4245,5510,2970,4240,4431.13,2.35,0,41785,4413,4326,4283,4196,4153,4305,4175,54,1270,500,2620,5,1,10895327,483,11.89,1.36,12,1.58,373.00,3262.00,13870,20240502,-68.02,3800,20240806,16.71,13870,-68.02,20240502,3800,16.71,20240806,25500,-82.61,20231127,3800,16.71,20240806,4.98,N,430690,500,54 억,,256133,N,N,0,N,00,N diff --git a/430700/price/prices-20241101.csv b/430700/price/prices-20241101.csv index 4468a491ccbc..542527929413 100644 --- a/430700/price/prices-20241101.csv +++ b/430700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,7030890,3383,25.07,2090,2090,2075,2710,1460,2085,2078.30,0.26,0,10,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.06,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N +20241126,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6989290,3363,24.92,2090,2090,2075,2710,1460,2085,2078.29,0.26,0,10,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.06,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N +20241126,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,6987205,3362,24.92,2090,2090,2075,2710,1460,2085,2078.29,0.26,0,10,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.06,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N +20241126,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,5327360,2564,19.00,2090,2090,2075,2710,1460,2085,2077.75,0.26,0,10,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.05,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2050,1.22,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N +20241126,121413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1402305,674,5.00,2090,2090,2080,2710,1460,2085,2080.57,0.26,0,10,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.01,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N +20241126,111417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,563800,271,2.01,2090,2090,2080,2710,1460,2085,2080.44,0.26,0,-24,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.01,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N +20241126,101428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4180,2,0.01,2090,2090,2090,2710,1460,2085,2090.00,0.26,0,0,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,110,40.98,1.03,12,0.00,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2050,1.95,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N +20241126,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4180,2,0.01,2090,2090,2090,2710,1460,2085,2090.00,0.26,0,0,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,110,40.98,1.03,12,0.00,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2050,1.95,20231127,0.00,N,430700,100,5 억,,13396,N,N,0,N,00,N 20241125,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,28057600,13493,105.85,2080,2085,2075,2700,1460,2080,2079.42,0.26,0,-21,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.26,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231127,0.00,N,430700,100,5 억,,13417,N,N,0,N,00,N 20241125,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,24114490,11601,91.01,2080,2080,2075,2700,1460,2080,2078.66,0.26,0,-21,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.22,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231127,0.00,N,430700,100,5 억,,13417,N,N,0,N,00,N 20241125,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,7243910,3490,27.38,2080,2080,2075,2700,1460,2080,2075.62,0.26,0,-21,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5240000,109,40.69,1.02,12,0.07,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2050,1.22,20231127,0.00,N,430700,100,5 억,,13417,N,N,0,N,00,N diff --git a/431190/price/prices-20241101.csv b/431190/price/prices-20241101.csv index e324f248e092..9eaf312005bc 100644 --- a/431190/price/prices-20241101.csv +++ b/431190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161353,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,80,2,1.63,313424550,62704,122.52,4945,5120,4910,6390,3445,4920,4998.48,2.19,0,9670,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,10,1,7486442,374,23.81,2.57,12,0.84,210.00,1946.00,15950,20240820,-68.65,4825,20241115,3.63,15950,-68.65,20240820,4825,3.63,20241115,15950,-68.65,20240820,4825,3.63,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N +20241126,151410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,100,2,2.03,302406065,60504,118.22,4945,5120,4910,6390,3445,4920,4998.12,2.19,0,11217,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,10,1,7486442,376,23.90,2.58,12,0.81,210.00,1946.00,15950,20240820,-68.53,4825,20241115,4.04,15950,-68.53,20240820,4825,4.04,20241115,15950,-68.53,20240820,4825,4.04,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N +20241126,141411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,90,2,1.83,258451985,51730,101.08,4945,5120,4910,6390,3445,4920,4996.17,2.19,0,6222,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,10,1,7486442,375,23.86,2.57,12,0.69,210.00,1946.00,15950,20240820,-68.59,4825,20241115,3.83,15950,-68.59,20240820,4825,3.83,20241115,15950,-68.59,20240820,4825,3.83,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N +20241126,131405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,160,2,3.25,221613895,44402,86.76,4945,5120,4910,6390,3445,4920,4991.08,2.19,0,3979,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,10,1,7486442,380,24.19,2.61,12,0.59,210.00,1946.00,15950,20240820,-68.15,4825,20241115,5.28,15950,-68.15,20240820,4825,5.28,20241115,15950,-68.15,20240820,4825,5.28,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N +20241126,121413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,45,2,0.91,122377170,24699,48.26,4945,5020,4910,6390,3445,4920,4954.74,2.19,0,-1203,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,5,1,7486442,372,23.64,2.55,12,0.33,210.00,1946.00,15950,20240820,-68.87,4825,20241115,2.90,15950,-68.87,20240820,4825,2.90,20241115,15950,-68.87,20240820,4825,2.90,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N +20241126,111417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,0,3,0.00,94591810,19088,37.30,4945,5020,4910,6390,3445,4920,4955.56,2.19,0,-2013,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,5,1,7486442,368,23.43,2.53,12,0.25,210.00,1946.00,15950,20240820,-69.15,4825,20241115,1.97,15950,-69.15,20240820,4825,1.97,20241115,15950,-69.15,20240820,4825,1.97,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N +20241126,101429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,15,2,0.30,62687635,12613,24.65,4945,5020,4925,6390,3445,4920,4970.08,2.19,0,103,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,5,1,7486442,369,23.50,2.54,12,0.17,210.00,1946.00,15950,20240820,-69.06,4825,20241115,2.28,15950,-69.06,20240820,4825,2.28,20241115,15950,-69.06,20240820,4825,2.28,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N +20241126,091415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4940,20,2,0.41,15068045,3042,5.94,4945,4965,4925,6390,3445,4920,4953.33,2.19,0,119,5066,4992,4926,4852,4786,5030,4890,37,1470,500,3440,5,1,7486442,370,23.52,2.54,12,0.04,210.00,1946.00,15950,20240820,-69.03,4825,20241115,2.38,15950,-69.03,20240820,4825,2.38,20241115,15950,-69.03,20240820,4825,2.38,20241115,1.67,N,431190,500,37 억,,163989,N,N,0,N,00,N 20241125,161337,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,35,2,0.72,251618770,50824,116.87,4880,5000,4860,6350,3420,4885,4950.87,1.95,0,18455,5098,4991,4933,4826,4768,4962,4797,37,1465,500,3410,5,1,7486442,368,23.43,2.53,12,0.68,210.00,1946.00,15950,20240820,-69.15,4825,20241115,1.97,15950,-69.15,20240820,4825,1.97,20241115,15950,-69.15,20240820,4825,1.97,20241115,1.60,N,431190,500,37 억,,145840,N,N,0,N,00,N 20241125,151406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4970,85,2,1.74,245953025,49676,114.23,4880,5000,4860,6350,3420,4885,4951.14,1.95,0,18238,5098,4991,4933,4826,4768,4962,4797,37,1465,500,3410,5,1,7486442,372,23.67,2.55,12,0.66,210.00,1946.00,15950,20240820,-68.84,4825,20241115,3.01,15950,-68.84,20240820,4825,3.01,20241115,15950,-68.84,20240820,4825,3.01,20241115,1.60,N,431190,500,37 억,,145840,N,N,0,N,00,N 20241125,141401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4960,75,2,1.54,204042550,41193,94.72,4880,5000,4860,6350,3420,4885,4953.33,1.95,0,18096,5098,4991,4933,4826,4768,4962,4797,37,1465,500,3410,5,1,7486442,371,23.62,2.55,12,0.55,210.00,1946.00,15950,20240820,-68.90,4825,20241115,2.80,15950,-68.90,20240820,4825,2.80,20241115,15950,-68.90,20240820,4825,2.80,20241115,1.60,N,431190,500,37 억,,145840,N,N,0,N,00,N diff --git a/432320/price/prices-20241101.csv b/432320/price/prices-20241101.csv index 0b822a524ccb..bbb7ad4527e1 100644 --- a/432320/price/prices-20241101.csv +++ b/432320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161353,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4080,-5,5,-0.12,144850205,35929,70.34,4085,4090,4010,5310,2860,4085,4031.57,0.27,0,-6134,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4138,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-10.92,3450,20231130,18.26,4580,-10.92,20240719,3760,8.51,20241112,4580,-10.92,20240719,3450,18.26,20231130,0.00,N,432320,500,507 억,,278740,N,N,1,N,00,N +20241126,151410,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4070,-15,5,-0.37,140151965,34777,68.09,4085,4090,4010,5310,2860,4085,4030.02,0.27,0,-6084,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4128,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.14,3450,20231130,17.97,4580,-11.14,20240719,3760,8.24,20241112,4580,-11.14,20240719,3450,17.97,20231130,0.00,N,432320,500,507 억,,278740,N,N,69,N,00,N +20241126,141412,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4035,-50,5,-1.22,105164230,26119,51.14,4085,4090,4010,5310,2860,4085,4026.35,0.27,0,-5339,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4092,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.90,3450,20231130,16.96,4580,-11.90,20240719,3760,7.31,20241112,4580,-11.90,20240719,3450,16.96,20231130,0.00,N,432320,500,507 억,,278740,N,N,69,N,00,N +20241126,131406,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4020,-65,5,-1.59,93070340,23114,45.25,4085,4090,4010,5310,2860,4085,4026.58,0.27,0,-5210,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4077,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-12.23,3450,20231130,16.52,4580,-12.23,20240719,3760,6.91,20241112,4580,-12.23,20240719,3450,16.52,20231130,0.00,N,432320,500,507 억,,278740,N,N,69,N,00,N +20241126,121413,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4020,-65,5,-1.59,80092785,19887,38.93,4085,4090,4010,5310,2860,4085,4027.39,0.27,0,-5040,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4077,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-12.23,3450,20231130,16.52,4580,-12.23,20240719,3760,6.91,20241112,4580,-12.23,20240719,3450,16.52,20231130,0.00,N,432320,500,507 억,,278740,N,N,69,N,00,N +20241126,111417,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4020,-65,5,-1.59,59351975,14743,28.86,4085,4090,4010,5310,2860,4085,4025.77,0.27,0,-3724,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4077,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-12.23,3450,20231130,16.52,4580,-12.23,20240719,3760,6.91,20241112,4580,-12.23,20240719,3450,16.52,20231130,0.00,N,432320,500,507 억,,278740,N,N,69,N,00,N +20241126,101429,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4020,-65,5,-1.59,35267650,8748,17.13,4085,4090,4015,5310,2860,4085,4031.51,0.27,0,-3106,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4077,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-12.23,3450,20231130,16.52,4580,-12.23,20240719,3760,6.91,20241112,4580,-12.23,20240719,3450,16.52,20231130,0.00,N,432320,500,507 억,,278740,N,N,69,N,00,N +20241126,091416,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4040,-45,5,-1.10,7466430,1841,3.60,4085,4090,4035,5310,2860,4085,4055.64,0.27,0,-1099,4158,4121,4083,4046,4008,4102,4027,507,1225,500,3100,5,1,101414285,4097,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-11.79,3450,20231130,17.10,4580,-11.79,20240719,3760,7.45,20241112,4580,-11.79,20240719,3450,17.10,20231130,0.00,N,432320,500,507 억,,278740,N,N,69,N,00,N 20241125,161337,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4085,-35,5,-0.85,205480920,50592,73.17,4120,4120,4045,5350,2885,4120,4061.47,0.27,0,3416,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4143,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-10.81,3450,20231130,18.41,4580,-10.81,20240719,3760,8.64,20241112,4580,-10.81,20240719,3450,18.41,20231130,0.00,N,432320,500,507 억,,275898,N,N,69,N,00,N 20241125,151406,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4070,-50,5,-1.21,201915435,49718,71.91,4120,4120,4045,5350,2885,4120,4061.21,0.27,0,3606,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4128,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-11.14,3450,20231130,17.97,4580,-11.14,20240719,3760,8.24,20241112,4580,-11.14,20240719,3450,17.97,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N 20241125,141401,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4050,-70,5,-1.70,140068355,34472,49.86,4120,4120,4045,5350,2885,4120,4063.25,0.27,0,3050,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4107,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.57,3450,20231130,17.39,4580,-11.57,20240719,3760,7.71,20241112,4580,-11.57,20240719,3450,17.39,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N diff --git a/432430/price/prices-20241101.csv b/432430/price/prices-20241101.csv index 0ec2064cfeef..3d99e23f3a49 100644 --- a/432430/price/prices-20241101.csv +++ b/432430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161354,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4805,65,2,1.37,204948690,43020,67.94,4740,4840,4705,6160,3320,4740,4764.03,2.12,0,5163,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,790,-11.23,2.40,12,0.26,-428.00,2006.00,17990,20240607,-73.29,4355,20241115,10.33,17990,-73.29,20240607,4355,10.33,20241115,17990,-73.29,20240607,4355,10.33,20241115,1.47,N,432430,500,82 억,,348008,N,N,175,N,00,N +20241126,151410,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4810,70,2,1.48,203210830,42658,67.37,4740,4840,4705,6160,3320,4740,4763.72,2.12,0,5137,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,791,-11.24,2.40,12,0.26,-428.00,2006.00,17990,20240607,-73.26,4355,20241115,10.45,17990,-73.26,20240607,4355,10.45,20241115,17990,-73.26,20240607,4355,10.45,20241115,1.47,N,432430,500,82 억,,348008,N,N,135,N,00,N +20241126,141412,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4790,50,2,1.05,145298095,30621,48.36,4740,4800,4705,6160,3320,4740,4745.05,2.12,0,4172,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,787,-11.19,2.39,12,0.19,-428.00,2006.00,17990,20240607,-73.37,4355,20241115,9.99,17990,-73.37,20240607,4355,9.99,20241115,17990,-73.37,20240607,4355,9.99,20241115,1.47,N,432430,500,82 억,,348008,N,N,135,N,00,N +20241126,131406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4790,50,2,1.05,124972650,26372,41.65,4740,4800,4705,6160,3320,4740,4738.84,2.12,0,3203,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,787,-11.19,2.39,12,0.16,-428.00,2006.00,17990,20240607,-73.37,4355,20241115,9.99,17990,-73.37,20240607,4355,9.99,20241115,17990,-73.37,20240607,4355,9.99,20241115,1.47,N,432430,500,82 억,,348008,N,N,135,N,00,N +20241126,121414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4760,20,2,0.42,100440455,21231,33.53,4740,4800,4705,6160,3320,4740,4730.84,2.12,0,1409,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,783,-11.12,2.37,12,0.13,-428.00,2006.00,17990,20240607,-73.54,4355,20241115,9.30,17990,-73.54,20240607,4355,9.30,20241115,17990,-73.54,20240607,4355,9.30,20241115,1.47,N,432430,500,82 억,,348008,N,N,135,N,00,N +20241126,111418,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4720,-20,5,-0.42,66315140,14029,22.16,4740,4800,4705,6160,3320,4740,4727.00,2.12,0,-1811,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,776,-11.03,2.35,12,0.09,-428.00,2006.00,17990,20240607,-73.76,4355,20241115,8.38,17990,-73.76,20240607,4355,8.38,20241115,17990,-73.76,20240607,4355,8.38,20241115,1.47,N,432430,500,82 억,,348008,N,N,135,N,00,N +20241126,101429,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4710,-30,5,-0.63,47480270,10038,15.85,4740,4800,4705,6160,3320,4740,4730.05,2.12,0,-3288,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,774,-11.00,2.35,12,0.06,-428.00,2006.00,17990,20240607,-73.82,4355,20241115,8.15,17990,-73.82,20240607,4355,8.15,20241115,17990,-73.82,20240607,4355,8.15,20241115,1.47,N,432430,500,82 억,,348008,N,N,135,N,00,N +20241126,091416,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4745,5,2,0.11,10449710,2208,3.49,4740,4800,4710,6160,3320,4740,4732.66,2.12,0,-867,4906,4822,4666,4582,4426,4865,4625,82,1420,500,2930,5,1,16440320,780,-11.09,2.37,12,0.01,-428.00,2006.00,17990,20240607,-73.62,4355,20241115,8.96,17990,-73.62,20240607,4355,8.96,20241115,17990,-73.62,20240607,4355,8.96,20241115,1.47,N,432430,500,82 억,,348008,N,N,135,N,00,N 20241125,161338,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4740,200,2,4.41,294624610,63168,107.93,4530,4750,4510,5900,3180,4540,4663.95,1.87,0,41302,4723,4631,4573,4481,4423,4602,4452,82,1360,500,2810,5,1,16440320,779,-11.07,2.36,12,0.38,-428.00,2006.00,17990,20240607,-73.65,4355,20241115,8.84,17990,-73.65,20240607,4355,8.84,20241115,17990,-73.65,20240607,4355,8.84,20241115,1.48,N,432430,500,82 억,,306978,N,N,135,N,00,N 20241125,151406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4740,200,2,4.41,285125650,61164,104.51,4530,4750,4510,5900,3180,4540,4661.66,1.87,0,41321,4723,4631,4573,4481,4423,4602,4452,82,1360,500,2810,5,1,16440320,779,-11.07,2.36,12,0.37,-428.00,2006.00,17990,20240607,-73.65,4355,20241115,8.84,17990,-73.65,20240607,4355,8.84,20241115,17990,-73.65,20240607,4355,8.84,20241115,1.48,N,432430,500,82 억,,306978,N,N,20,N,00,N 20241125,141401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4675,135,2,2.97,214720710,46184,78.91,4530,4715,4510,5900,3180,4540,4649.24,1.87,0,30517,4723,4631,4573,4481,4423,4602,4452,82,1360,500,2810,5,1,16440320,769,-10.92,2.33,12,0.28,-428.00,2006.00,17990,20240607,-74.01,4355,20241115,7.35,17990,-74.01,20240607,4355,7.35,20241115,17990,-74.01,20240607,4355,7.35,20241115,1.48,N,432430,500,82 억,,306978,N,N,20,N,00,N diff --git a/432470/price/prices-20241101.csv b/432470/price/prices-20241101.csv index 3ccc94af3100..9e4bf7a634eb 100644 --- a/432470/price/prices-20241101.csv +++ b/432470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13130,-90,5,-0.68,244892240,18576,45.00,13090,13830,12750,17180,9260,13220,13183.44,0.46,0,-5666,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1139,26.16,2.31,12,0.21,502.00,5674.00,61850,20231208,-78.77,11900,20241115,10.34,31900,-58.84,20240102,11900,10.34,20241115,123700,-89.39,20231208,11900,10.34,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N +20241126,151411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13140,-80,5,-0.61,234403190,17778,43.06,13090,13830,12750,17180,9260,13220,13185.01,0.46,0,-6008,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1140,26.18,2.32,12,0.20,502.00,5674.00,61850,20231208,-78.76,11900,20241115,10.42,31900,-58.81,20240102,11900,10.42,20241115,123700,-89.38,20231208,11900,10.42,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N +20241126,141412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13130,-90,5,-0.68,211748690,16059,38.90,13090,13830,12750,17180,9260,13220,13185.67,0.46,0,-5886,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1139,26.16,2.31,12,0.19,502.00,5674.00,61850,20231208,-78.77,11900,20241115,10.34,31900,-58.84,20240102,11900,10.34,20241115,123700,-89.39,20231208,11900,10.34,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N +20241126,131406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13190,-30,5,-0.23,204364590,15498,37.54,13090,13830,12750,17180,9260,13220,13186.51,0.46,0,-5509,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1144,26.27,2.32,12,0.18,502.00,5674.00,61850,20231208,-78.67,11900,20241115,10.84,31900,-58.65,20240102,11900,10.84,20241115,123700,-89.34,20231208,11900,10.84,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N +20241126,121414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13150,-70,5,-0.53,194377840,14738,35.70,13090,13830,12750,17180,9260,13220,13188.89,0.46,0,-5507,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1141,26.20,2.32,12,0.17,502.00,5674.00,61850,20231208,-78.74,11900,20241115,10.50,31900,-58.78,20240102,11900,10.50,20241115,123700,-89.37,20231208,11900,10.50,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N +20241126,111418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13240,20,2,0.15,172007160,13044,31.60,13090,13830,12750,17180,9260,13220,13186.69,0.46,0,-4170,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1149,26.37,2.33,12,0.15,502.00,5674.00,61850,20231208,-78.59,11900,20241115,11.26,31900,-58.50,20240102,11900,11.26,20241115,123700,-89.30,20231208,11900,11.26,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N +20241126,101430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13120,-100,5,-0.76,147468390,11179,27.08,13090,13830,12750,17180,9260,13220,13191.55,0.46,0,-3654,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1138,26.14,2.31,12,0.13,502.00,5674.00,61850,20231208,-78.79,11900,20241115,10.25,31900,-58.87,20240102,11900,10.25,20241115,123700,-89.39,20231208,11900,10.25,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N +20241126,091416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13270,50,2,0.38,65630540,4971,12.04,13090,13830,12750,17180,9260,13220,13202.68,0.46,0,429,13726,13472,12986,12732,12246,13600,12860,9,3960,100,8190,10,1,8674556,1151,26.43,2.34,12,0.06,502.00,5674.00,61850,20231208,-78.54,11900,20241115,11.51,31900,-58.40,20240102,11900,11.51,20241115,123700,-89.27,20231208,11900,11.51,20241115,2.07,N,432470,100,8 억,,39839,N,N,0,N,00,N 20241125,161338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13220,850,2,6.87,533240790,40791,200.98,12600,13240,12500,16080,8660,12370,13072.31,0.28,0,16000,12923,12646,12503,12226,12083,12575,12155,9,3710,100,7660,10,1,8674556,1147,26.33,2.33,12,0.47,502.00,5674.00,61850,20231208,-78.63,11900,20241115,11.09,31900,-58.56,20240102,11900,11.09,20241115,123700,-89.31,20231208,11900,11.09,20241115,2.09,N,432470,100,8 억,,24173,N,N,0,N,00,N 20241125,151407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13170,800,2,6.47,514865910,39401,194.13,12600,13240,12500,16080,8660,12370,13067.33,0.28,0,15980,12923,12646,12503,12226,12083,12575,12155,9,3710,100,7660,10,1,8674556,1142,26.24,2.32,12,0.45,502.00,5674.00,61850,20231208,-78.71,11900,20241115,10.67,31900,-58.71,20240102,11900,10.67,20241115,123700,-89.35,20231208,11900,10.67,20241115,2.09,N,432470,100,8 억,,24173,N,N,0,N,00,N 20241125,141402,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13100,730,2,5.90,394178660,30224,148.92,12600,13200,12500,16080,8660,12370,13041.91,0.28,0,8742,12923,12646,12503,12226,12083,12575,12155,9,3710,100,7660,10,1,8674556,1136,26.10,2.31,12,0.35,502.00,5674.00,61850,20231208,-78.82,11900,20241115,10.08,31900,-58.93,20240102,11900,10.08,20241115,123700,-89.41,20231208,11900,10.08,20241115,2.09,N,432470,100,8 억,,24173,N,N,0,N,00,N diff --git a/432720/price/prices-20241101.csv b/432720/price/prices-20241101.csv index a69e16e2ef83..2136a71e7700 100644 --- a/432720/price/prices-20241101.csv +++ b/432720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,-110,5,-1.49,340916110,46930,67.01,7390,7460,7180,9600,5180,7390,7264.35,1.26,0,-5417,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1014,-8.43,2.89,12,0.34,-864.00,2520.00,50958,20240104,-85.71,7090,20241122,2.68,50958,-85.71,20240104,7090,2.68,20241122,53300,-86.34,20240104,7090,2.68,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N +20241126,151411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,-90,5,-1.22,331152090,45588,65.10,7390,7460,7180,9600,5180,7390,7264.02,1.26,0,-4783,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1016,-8.45,2.90,12,0.33,-864.00,2520.00,50958,20240104,-85.67,7090,20241122,2.96,50958,-85.67,20240104,7090,2.96,20241122,53300,-86.30,20240104,7090,2.96,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N +20241126,141413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7200,-190,5,-2.57,286451310,39430,56.30,7390,7460,7180,9600,5180,7390,7264.81,1.26,0,-2644,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1002,-8.33,2.86,12,0.28,-864.00,2520.00,50958,20240104,-85.87,7090,20241122,1.55,50958,-85.87,20240104,7090,1.55,20241122,53300,-86.49,20240104,7090,1.55,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N +20241126,131406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7190,-200,5,-2.71,271516360,37356,53.34,7390,7460,7180,9600,5180,7390,7268.35,1.26,0,-2918,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1001,-8.32,2.85,12,0.27,-864.00,2520.00,50958,20240104,-85.89,7090,20241122,1.41,50958,-85.89,20240104,7090,1.41,20241122,53300,-86.51,20240104,7090,1.41,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N +20241126,121414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7220,-170,5,-2.30,211625390,29030,41.45,7390,7460,7200,9600,5180,7390,7289.89,1.26,0,-3012,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1005,-8.36,2.87,12,0.21,-864.00,2520.00,50958,20240104,-85.83,7090,20241122,1.83,50958,-85.83,20240104,7090,1.83,20241122,53300,-86.45,20240104,7090,1.83,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N +20241126,111418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7230,-160,5,-2.17,184870030,25323,36.16,7390,7460,7200,9600,5180,7390,7300.48,1.26,0,-3268,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1007,-8.37,2.87,12,0.18,-864.00,2520.00,50958,20240104,-85.81,7090,20241122,1.97,50958,-85.81,20240104,7090,1.97,20241122,53300,-86.44,20240104,7090,1.97,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N +20241126,101430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7250,-140,5,-1.89,117611830,16028,22.89,7390,7460,7250,9600,5180,7390,7337.90,1.26,0,-5364,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1009,-8.39,2.88,12,0.12,-864.00,2520.00,50958,20240104,-85.77,7090,20241122,2.26,50958,-85.77,20240104,7090,2.26,20241122,53300,-86.40,20240104,7090,2.26,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N +20241126,091417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-10,5,-0.14,31071010,4237,6.05,7390,7390,7250,9600,5180,7390,7333.26,1.26,0,-2017,7643,7516,7313,7186,6983,7580,7250,70,2210,500,4580,10,1,13923592,1028,-8.54,2.93,12,0.03,-864.00,2520.00,50958,20240104,-85.52,7090,20241122,4.09,50958,-85.52,20240104,7090,4.09,20241122,53300,-86.15,20240104,7090,4.09,20241122,0.73,N,432720,500,69 억,,176068,N,N,1,N,00,N 20241125,161338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,280,2,3.94,509400480,69438,93.86,7110,7440,7110,9240,4980,7110,7336.03,1.14,0,16634,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1029,-8.55,2.93,12,0.50,-864.00,2520.00,50958,20240104,-85.50,7090,20241122,4.23,50958,-85.50,20240104,7090,4.23,20241122,53300,-86.14,20240104,7090,4.23,20241122,0.76,N,432720,500,69 억,,159149,N,N,1,N,00,N 20241125,151407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,330,2,4.64,501383980,68354,92.40,7110,7440,7110,9240,4980,7110,7335.11,1.14,0,16462,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1036,-8.61,2.95,12,0.49,-864.00,2520.00,50958,20240104,-85.40,7090,20241122,4.94,50958,-85.40,20240104,7090,4.94,20241122,53300,-86.04,20240104,7090,4.94,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N 20241125,141402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,280,2,3.94,441983190,60314,81.53,7110,7430,7110,9240,4980,7110,7328.04,1.14,0,13602,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1029,-8.55,2.93,12,0.43,-864.00,2520.00,50958,20240104,-85.50,7090,20241122,4.23,50958,-85.50,20240104,7090,4.23,20241122,53300,-86.14,20240104,7090,4.23,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N diff --git a/433530/price/prices-20241101.csv b/433530/price/prices-20241101.csv index 28f88ba24550..b2fb94a4fc6c 100644 --- a/433530/price/prices-20241101.csv +++ b/433530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,-26,5,-1.31,20429449,10386,154.95,1966,1990,1960,2585,1395,1992,1967.02,0.34,0,-263,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,47.95,0.97,12,0.25,41.00,2032.00,2510,20241031,-21.67,1830,20241120,7.43,2510,-21.67,20241031,1830,7.43,20241120,2525,-22.14,20240705,1830,7.43,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N +20241126,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-12,5,-0.60,20264265,10302,153.69,1966,1990,1960,2585,1395,1992,1967.02,0.34,0,-182,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.29,0.97,12,0.25,41.00,2032.00,2510,20241031,-21.12,1830,20241120,8.20,2510,-21.12,20241031,1830,8.20,20241120,2525,-21.58,20240705,1830,8.20,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N +20241126,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-22,5,-1.10,17569085,8935,133.30,1966,1990,1960,2585,1395,1992,1966.32,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.05,0.97,12,0.22,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N +20241126,131407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-17,5,-0.85,16440270,8364,124.78,1966,1990,1960,2585,1395,1992,1965.60,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.17,0.97,12,0.20,41.00,2032.00,2510,20241031,-21.31,1830,20241120,7.92,2510,-21.31,20241031,1830,7.92,20241120,2525,-21.78,20240705,1830,7.92,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N +20241126,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-24,5,-1.20,16197978,8241,122.94,1966,1990,1960,2585,1395,1992,1965.54,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.00,0.97,12,0.20,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N +20241126,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,-27,5,-1.36,15985755,8133,121.33,1966,1990,1960,2585,1395,1992,1965.54,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,47.93,0.97,12,0.20,41.00,2032.00,2510,20241031,-21.71,1830,20241120,7.38,2510,-21.71,20241031,1830,7.38,20241120,2525,-22.18,20240705,1830,7.38,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N +20241126,101430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-28,5,-1.41,6947389,3528,52.63,1966,1990,1960,2585,1395,1992,1969.21,0.34,0,289,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,47.90,0.97,12,0.09,41.00,2032.00,2510,20241031,-21.75,1830,20241120,7.32,2510,-21.75,20241031,1830,7.32,20241120,2525,-22.22,20240705,1830,7.32,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N +20241126,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-12,5,-0.60,2984330,1512,22.56,1966,1990,1960,2585,1395,1992,1973.76,0.34,0,0,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.29,0.97,12,0.04,41.00,2032.00,2510,20241031,-21.12,1830,20241120,8.20,2510,-21.12,20241031,1830,8.20,20241120,2525,-21.58,20240705,1830,8.20,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N 20241125,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,13217527,6703,13.08,1932,1996,1932,2590,1397,1995,1971.88,0.36,0,-805,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.59,0.98,12,0.16,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N 20241125,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,13030279,6609,12.89,1932,1996,1932,2590,1397,1995,1971.60,0.36,0,-801,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.59,0.98,12,0.16,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N 20241125,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,13028287,6608,12.89,1932,1996,1932,2590,1397,1995,1971.59,0.36,0,-801,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.54,0.98,12,0.16,41.00,2032.00,2510,20241031,-20.72,1830,20241120,8.74,2510,-20.72,20241031,1830,8.74,20241120,2525,-21.19,20240705,1830,8.74,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N diff --git a/434190/price/prices-20241101.csv b/434190/price/prices-20241101.csv index 38cb327fe011..8ac9c67ba2f7 100644 --- a/434190/price/prices-20241101.csv +++ b/434190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161355,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-60,5,-1.14,890090,171,397.67,5200,5600,5200,6070,4490,5280,5205.20,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,385,-127.32,2.56,12,0.00,-41.00,2038.00,6410,20240215,-18.56,4350,20240423,20.00,6410,-18.56,20240215,4350,20.00,20240423,6410,-18.56,20240215,4350,20.00,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241126,151411,57,100.00,KONEX,,,N,N,N,N, ,N,5550,270,2,5.11,853550,164,381.40,5200,5600,5200,6070,4490,5280,5204.57,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,409,-135.37,2.72,12,0.00,-41.00,2038.00,6410,20240215,-13.42,4350,20240423,27.59,6410,-13.42,20240215,4350,27.59,20240423,6410,-13.42,20240215,4350,27.59,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241126,141413,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-80,5,-1.52,16000,3,6.98,5200,5600,5200,6070,4490,5280,5333.33,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,383,-126.83,2.55,12,0.00,-41.00,2038.00,6410,20240215,-18.88,4350,20240423,19.54,6410,-18.88,20240215,4350,19.54,20240423,6410,-18.88,20240215,4350,19.54,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241126,131407,57,100.00,KONEX,,,N,N,N,N, ,N,5600,320,2,6.06,10800,2,4.65,5200,5600,5200,6070,4490,5280,5400.00,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,413,-136.59,2.75,12,0.00,-41.00,2038.00,6410,20240215,-12.64,4350,20240423,28.74,6410,-12.64,20240215,4350,28.74,20240423,6410,-12.64,20240215,4350,28.74,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241126,121415,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-80,5,-1.52,5200,1,2.33,5200,5200,5200,6070,4490,5280,5200.00,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,383,-126.83,2.55,12,0.00,-41.00,2038.00,6410,20240215,-18.88,4350,20240423,19.54,6410,-18.88,20240215,4350,19.54,20240423,6410,-18.88,20240215,4350,19.54,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241126,111419,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-80,5,-1.52,5200,1,2.33,5200,5200,5200,6070,4490,5280,5200.00,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,383,-126.83,2.55,12,0.00,-41.00,2038.00,6410,20240215,-18.88,4350,20240423,19.54,6410,-18.88,20240215,4350,19.54,20240423,6410,-18.88,20240215,4350,19.54,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241126,101431,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-80,5,-1.52,5200,1,2.33,5200,5200,5200,6070,4490,5280,5200.00,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,383,-126.83,2.55,12,0.00,-41.00,2038.00,6410,20240215,-18.88,4350,20240423,19.54,6410,-18.88,20240215,4350,19.54,20240423,6410,-18.88,20240215,4350,19.54,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241126,091417,57,100.00,KONEX,,,N,N,N,N, ,N,5280,0,3,0.00,0,0,0.00,0,0,0,6070,4490,5280,0.00,0.00,0,0,5900,5590,5430,5120,4960,5510,5040,37,790,500,3270,10,1,7369434,389,-128.78,2.59,12,0.00,-41.00,2038.00,6410,20240215,-17.63,4350,20240423,21.38,6410,-17.63,20240215,4350,21.38,20240423,6410,-17.63,20240215,4350,21.38,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241125,161339,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-120,5,-2.22,237960,43,3.08,5740,5740,5270,6210,4590,5400,5533.95,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,389,-128.78,2.59,12,0.00,-41.00,2038.00,6410,20240215,-17.63,4350,20240423,21.38,6410,-17.63,20240215,4350,21.38,20240423,6410,-17.63,20240215,4350,21.38,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241125,151408,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,185160,33,2.36,5740,5740,5270,6210,4590,5400,5610.91,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,6410,-17.47,20240215,4350,21.61,20240423,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241125,141402,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,61240,11,0.79,5740,5740,5270,6210,4590,5400,5567.27,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,6410,-17.47,20240215,4350,21.61,20240423,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20241101.csv b/434480/price/prices-20241101.csv index 3ce546b39640..2362748b9fd2 100644 --- a/434480/price/prices-20241101.csv +++ b/434480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3785,165,2,4.56,1267771815,340822,82.05,3585,3880,3565,4705,2535,3620,3719.83,1.35,0,38275,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,464,-32.63,1.34,12,2.78,-116.00,2827.00,8300,20240403,-54.40,2950,20240805,28.31,8300,-54.40,20240403,2950,28.31,20240805,8300,-54.40,20240403,2950,28.31,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N +20241126,151412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3795,175,2,4.83,1238288925,333038,80.17,3585,3880,3565,4705,2535,3620,3718.29,1.35,0,36353,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,465,-32.72,1.34,12,2.72,-116.00,2827.00,8300,20240403,-54.28,2950,20240805,28.64,8300,-54.28,20240403,2950,28.64,20240805,8300,-54.28,20240403,2950,28.64,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N +20241126,141414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,130,2,3.59,1014522210,273806,65.92,3585,3880,3565,4705,2535,3620,3705.39,1.35,0,21100,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,459,-32.33,1.33,12,2.23,-116.00,2827.00,8300,20240403,-54.82,2950,20240805,27.12,8300,-54.82,20240403,2950,27.12,20240805,8300,-54.82,20240403,2950,27.12,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N +20241126,131408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,125,2,3.45,910244835,245762,59.16,3585,3880,3565,4705,2535,3620,3703.91,1.35,0,19931,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,459,-32.28,1.32,12,2.01,-116.00,2827.00,8300,20240403,-54.88,2950,20240805,26.95,8300,-54.88,20240403,2950,26.95,20240805,8300,-54.88,20240403,2950,26.95,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N +20241126,121415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,40,2,1.10,424082300,116198,27.97,3585,3700,3565,4705,2535,3620,3649.76,1.35,0,4654,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,448,-31.55,1.29,12,0.95,-116.00,2827.00,8300,20240403,-55.90,2950,20240805,24.07,8300,-55.90,20240403,2950,24.07,20240805,8300,-55.90,20240403,2950,24.07,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N +20241126,111419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,50,2,1.38,307232275,84466,20.33,3585,3695,3565,4705,2535,3620,3637.44,1.35,0,-3343,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,450,-31.64,1.30,12,0.69,-116.00,2827.00,8300,20240403,-55.78,2950,20240805,24.41,8300,-55.78,20240403,2950,24.41,20240805,8300,-55.78,20240403,2950,24.41,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N +20241126,101431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,-15,5,-0.41,168252235,46457,11.18,3585,3695,3565,4705,2535,3620,3621.69,1.35,0,-1908,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,442,-31.08,1.28,12,0.38,-116.00,2827.00,8300,20240403,-56.57,2950,20240805,22.20,8300,-56.57,20240403,2950,22.20,20240805,8300,-56.57,20240403,2950,22.20,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N +20241126,091418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,40,2,1.10,93879745,25977,6.25,3585,3695,3565,4705,2535,3620,3613.85,1.35,0,-1326,3966,3792,3601,3427,3236,3880,3515,12,1085,100,2240,5,1,12253300,448,-31.55,1.29,12,0.21,-116.00,2827.00,8300,20240403,-55.90,2950,20240805,24.07,8300,-55.90,20240403,2950,24.07,20240805,8300,-55.90,20240403,2950,24.07,20240805,4.77,N,434480,100,12 억,,165005,N,N,0,N,00,N 20241125,161339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3620,260,2,7.74,1464396855,405528,411.77,3435,3775,3410,4365,2355,3360,3611.04,0.95,0,47983,3626,3492,3396,3262,3166,3560,3330,12,1005,100,2080,5,1,12253300,444,-31.21,1.28,12,3.31,-116.00,2827.00,8300,20240403,-56.39,2950,20240805,22.71,8300,-56.39,20240403,2950,22.71,20240805,8300,-56.39,20240403,2950,22.71,20240805,4.78,N,434480,100,12 억,,116716,N,N,0,N,00,N 20241125,151408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,220,2,6.55,1396307730,386682,392.64,3435,3775,3410,4365,2355,3360,3611.00,0.95,0,46419,3626,3492,3396,3262,3166,3560,3330,12,1005,100,2080,5,1,12253300,439,-30.86,1.27,12,3.16,-116.00,2827.00,8300,20240403,-56.87,2950,20240805,21.36,8300,-56.87,20240403,2950,21.36,20240805,8300,-56.87,20240403,2950,21.36,20240805,4.78,N,434480,100,12 억,,116716,N,N,0,N,00,N 20241125,141403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,220,2,6.55,1256897490,347398,352.75,3435,3775,3410,4365,2355,3360,3618.03,0.95,0,24238,3626,3492,3396,3262,3166,3560,3330,12,1005,100,2080,5,1,12253300,439,-30.86,1.27,12,2.84,-116.00,2827.00,8300,20240403,-56.87,2950,20240805,21.36,8300,-56.87,20240403,2950,21.36,20240805,8300,-56.87,20240403,2950,21.36,20240805,4.78,N,434480,100,12 억,,116716,N,N,0,N,00,N diff --git a/435380/price/prices-20241101.csv b/435380/price/prices-20241101.csv index 23ea9ef19b2f..c009756ea6bd 100644 --- a/435380/price/prices-20241101.csv +++ b/435380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,11405390,5503,266.88,2080,2085,2070,2690,1450,2070,2072.58,0.06,0,-1021,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.10,54.00,2039.00,2210,20240701,-6.33,2000,20231121,3.50,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N +20241126,151412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,10411790,5023,243.60,2080,2085,2070,2690,1450,2070,2072.82,0.06,0,-571,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.09,54.00,2039.00,2210,20240701,-6.33,2000,20231121,3.50,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N +20241126,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6327680,3050,147.91,2080,2085,2070,2690,1450,2070,2074.65,0.06,0,-571,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.05,54.00,2039.00,2210,20240701,-6.33,2000,20231121,3.50,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N +20241126,131408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6017180,2900,140.64,2080,2085,2070,2690,1450,2070,2074.89,0.06,0,-571,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.05,54.00,2039.00,2210,20240701,-6.33,2000,20231121,3.50,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N +20241126,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,5121500,2468,119.69,2080,2085,2075,2690,1450,2070,2075.16,0.06,0,-571,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.04,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N +20241126,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,3017310,1454,70.51,2080,2080,2075,2690,1450,2070,2075.18,0.06,0,-571,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.03,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N +20241126,101431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,734810,354,17.17,2080,2080,2075,2690,1450,2070,2075.73,0.06,0,30,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.01,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N +20241126,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.06,0,0,2076,2072,2071,2067,2066,2072,2067,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.00,54.00,2039.00,2210,20240701,-6.33,2000,20231121,3.50,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,3482,N,N,0,N,00,N 20241125,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,4270135,2062,1.89,2075,2075,2070,2695,1455,2075,2070.87,0.06,0,-2,2081,2077,2071,2067,2061,2080,2070,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.04,54.00,2039.00,2210,20240701,-6.33,2000,20231121,3.50,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,3484,N,N,0,N,00,N 20241125,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4131445,1995,1.83,2075,2075,2070,2695,1455,2075,2070.90,0.06,0,-2,2081,2077,2071,2067,2061,2080,2070,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.03,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,3484,N,N,0,N,00,N 20241125,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,2968100,1433,1.31,2075,2075,2070,2695,1455,2075,2071.25,0.06,0,-2,2081,2077,2071,2067,2061,2080,2070,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.03,54.00,2039.00,2210,20240701,-6.33,2000,20231121,3.50,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,3484,N,N,0,N,00,N diff --git a/435620/price/prices-20241101.csv b/435620/price/prices-20241101.csv index 5fabc21ad362..60c9a632266f 100644 --- a/435620/price/prices-20241101.csv +++ b/435620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,223949650,21617,672.38,10360,10380,10350,13490,7270,10380,10359.89,0.18,0,-159,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,446,33.34,1.03,12,0.50,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N +20241126,151412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,222207490,21449,667.15,10360,10380,10350,13490,7270,10380,10359.81,0.18,0,-154,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,446,33.34,1.03,12,0.50,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N +20241126,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-30,5,-0.29,222145280,21443,666.97,10360,10380,10350,13490,7270,10380,10359.80,0.18,0,-153,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,445,33.28,1.03,12,0.50,311.00,10070.00,10430,20241111,-0.77,9180,20231222,12.75,10430,-0.77,20241111,9300,11.29,20240213,10430,-0.77,20241111,9180,12.75,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N +20241126,131408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,134772780,13009,404.63,10360,10380,10350,13490,7270,10380,10359.96,0.18,0,-153,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,446,33.31,1.03,12,0.30,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N +20241126,121416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,114767600,11078,344.57,10360,10380,10350,13490,7270,10380,10359.96,0.18,0,-112,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,447,33.38,1.03,12,0.26,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N +20241126,111420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,114736460,11075,344.48,10360,10380,10350,13490,7270,10380,10359.95,0.18,0,-112,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,447,33.38,1.03,12,0.26,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N +20241126,101431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,103693280,10009,311.32,10360,10370,10360,13490,7270,10380,10360.00,0.18,0,-88,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,446,33.31,1.03,12,0.23,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N +20241126,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,0,0,0.00,0,0,0,13490,7270,10380,0.00,0.18,0,0,10393,10386,10373,10366,10353,10390,10370,22,3110,500,7260,10,1,4302000,447,33.38,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7844,N,N,0,N,00,N 20241125,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,33314880,3215,7.90,10370,10380,10360,13490,7270,10380,10362.33,0.18,0,-1,10420,10400,10380,10360,10340,10410,10370,22,3110,500,7260,10,1,4302000,447,33.38,1.03,12,0.07,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7845,N,N,0,N,00,N 20241125,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,33262980,3210,7.89,10370,10380,10360,13490,7270,10380,10362.30,0.18,0,-1,10420,10400,10380,10360,10340,10410,10370,22,3110,500,7260,10,1,4302000,447,33.38,1.03,12,0.07,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7845,N,N,0,N,00,N 20241125,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,19107460,1844,4.53,10370,10380,10360,13490,7270,10380,10361.96,0.18,0,-7,10420,10400,10380,10360,10340,10410,10370,22,3110,500,7260,10,1,4302000,446,33.31,1.03,12,0.04,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7845,N,N,0,N,00,N diff --git a/435870/price/prices-20241101.csv b/435870/price/prices-20241101.csv index b745e54079fd..2e3c8385d472 100644 --- a/435870/price/prices-20241101.csv +++ b/435870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,886265,425,35.80,2085,2095,2085,2720,1470,2095,2085.33,0.00,0,-9,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241126,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,886265,425,35.80,2085,2095,2085,2720,1470,2095,2085.33,0.00,0,-9,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241126,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,886265,425,35.80,2085,2095,2085,2720,1470,2095,2085.33,0.00,0,-9,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241126,131409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,886265,425,35.80,2085,2095,2085,2720,1470,2095,2085.33,0.00,0,-9,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241126,121416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,886265,425,35.80,2085,2095,2085,2720,1470,2095,2085.33,0.00,0,-9,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241126,111420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,856935,411,34.63,2085,2085,2085,2720,1470,2095,2085.00,0.00,0,-9,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.40,1.05,12,0.01,25.00,1983.00,2190,20240719,-4.79,2065,20241121,0.97,2190,-4.79,20240719,2065,0.97,20241121,2240,-6.92,20231127,2065,0.97,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241126,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,281475,135,11.37,2085,2085,2085,2720,1470,2095,2085.00,0.00,0,-9,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.40,1.05,12,0.00,25.00,1983.00,2190,20240719,-4.79,2065,20241121,0.97,2190,-4.79,20240719,2065,0.97,20241121,2240,-6.92,20231127,2065,0.97,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241126,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2101,2097,2096,2092,2091,2097,2092,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.00,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241125,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2487100,1187,38.38,2095,2100,2095,2710,1460,2085,2095.28,0.00,0,67,2091,2087,2081,2077,2071,2090,2080,4,625,100,1450,5,1,3720000,78,83.80,1.06,12,0.03,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241125,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,2237795,1068,34.53,2095,2100,2095,2710,1460,2085,2095.31,0.00,0,67,2091,2087,2081,2077,2071,2090,2080,4,625,100,1450,5,1,3720000,78,84.00,1.06,12,0.03,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2190,-4.11,20240719,2065,1.69,20241121,2240,-6.25,20231127,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241125,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,2237795,1068,34.53,2095,2100,2095,2710,1460,2085,2095.31,0.00,0,67,2091,2087,2081,2077,2071,2090,2080,4,625,100,1450,5,1,3720000,78,84.00,1.06,12,0.03,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2190,-4.11,20240719,2065,1.69,20241121,2240,-6.25,20231127,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20241101.csv b/437730/price/prices-20241101.csv index c884e0fdb60b..79c4cbb05231 100644 --- a/437730/price/prices-20241101.csv +++ b/437730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6960,-60,5,-0.85,1469480690,212160,106.76,7020,7100,6810,9120,4920,7020,6924.49,0.91,0,5671,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2207,18.86,3.67,12,0.67,369.00,1897.00,23150,20240321,-69.94,5987,20240805,16.25,23150,-69.94,20240321,5987,16.25,20240805,69400,-89.97,20240321,6520,6.75,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N +20241126,151413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,-30,5,-0.43,1417440000,204699,103.00,7020,7100,6810,9120,4920,7020,6922.71,0.91,0,4664,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2216,18.94,3.68,12,0.65,369.00,1897.00,23150,20240321,-69.81,5987,20240805,16.75,23150,-69.81,20240321,5987,16.75,20240805,69400,-89.93,20240321,6520,7.21,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N +20241126,141415,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6970,-50,5,-0.71,1234192770,178436,89.79,7020,7100,6810,9120,4920,7020,6914.49,0.91,0,-8503,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2210,18.89,3.67,12,0.56,369.00,1897.00,23150,20240321,-69.89,5987,20240805,16.42,23150,-69.89,20240321,5987,16.42,20240805,69400,-89.96,20240321,6520,6.90,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N +20241126,131409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6880,-140,5,-1.99,1124097690,162531,81.78,7020,7100,6810,9120,4920,7020,6913.73,0.91,0,-13560,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2181,18.64,3.63,12,0.51,369.00,1897.00,23150,20240321,-70.28,5987,20240805,14.92,23150,-70.28,20240321,5987,14.92,20240805,69400,-90.09,20240321,6520,5.52,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N +20241126,121416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6860,-160,5,-2.28,1053498490,152264,76.62,7020,7100,6810,9120,4920,7020,6916.32,0.91,0,-13016,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2175,18.59,3.62,12,0.48,369.00,1897.00,23150,20240321,-70.37,5987,20240805,14.58,23150,-70.37,20240321,5987,14.58,20240805,69400,-90.12,20240321,6520,5.21,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N +20241126,111420,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6820,-200,5,-2.85,983032610,141961,71.43,7020,7100,6810,9120,4920,7020,6922.05,0.91,0,-11975,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2162,18.48,3.60,12,0.45,369.00,1897.00,23150,20240321,-70.54,5987,20240805,13.91,23150,-70.54,20240321,5987,13.91,20240805,69400,-90.17,20240321,6520,4.60,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N +20241126,101432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6840,-180,5,-2.56,708147770,101750,51.20,7020,7100,6830,9120,4920,7020,6957.35,0.91,0,-10518,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2169,18.54,3.61,12,0.32,369.00,1897.00,23150,20240321,-70.45,5987,20240805,14.25,23150,-70.45,20240321,5987,14.25,20240805,69400,-90.14,20240321,6520,4.91,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N +20241126,091419,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7020,0,3,0.00,167010030,23769,11.96,7020,7100,6960,9120,4920,7020,7027.59,0.91,0,-846,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2226,19.02,3.70,12,0.07,369.00,1897.00,23150,20240321,-69.68,5987,20240805,17.25,23150,-69.68,20240321,5987,17.25,20240805,69400,-89.88,20240321,6520,7.67,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N 20241125,161340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7020,90,2,1.30,1330820190,189060,55.89,6930,7120,6930,9000,4860,6930,7039.18,0.76,0,49049,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2226,19.02,3.70,12,0.60,369.00,1897.00,23150,20240321,-69.68,5987,20240805,17.25,23150,-69.68,20240321,5987,17.25,20240805,69400,-89.88,20240321,6520,7.67,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N 20241125,151409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,120,2,1.73,1210687980,171938,50.83,6930,7120,6930,9000,4860,6930,7041.43,0.76,0,42629,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2235,19.11,3.72,12,0.54,369.00,1897.00,23150,20240321,-69.55,5987,20240805,17.76,23150,-69.55,20240321,5987,17.76,20240805,69400,-89.84,20240321,6520,8.13,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N 20241125,141404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,140,2,2.02,991999450,141022,41.69,6930,7090,6930,9000,4860,6930,7034.36,0.76,0,33583,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2242,19.16,3.73,12,0.44,369.00,1897.00,23150,20240321,-69.46,5987,20240805,18.09,23150,-69.46,20240321,5987,18.09,20240805,69400,-89.81,20240321,6520,8.44,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N diff --git a/437780/price/prices-20241101.csv b/437780/price/prices-20241101.csv index a76034f399f8..1364b7f59cfa 100644 --- a/437780/price/prices-20241101.csv +++ b/437780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,11021515,5280,193.41,2080,2095,2080,2700,1460,2080,2087.41,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.53,1.10,12,0.10,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N +20241126,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,11008945,5274,193.19,2080,2095,2080,2700,1460,2080,2087.40,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.53,1.10,12,0.10,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N +20241126,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,867700,417,15.27,2080,2095,2080,2700,1460,2080,2080.82,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.53,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N +20241126,131409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,867700,417,15.27,2080,2095,2080,2700,1460,2080,2080.82,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.53,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N +20241126,121417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,867700,417,15.27,2080,2095,2080,2700,1460,2080,2080.82,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.53,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N +20241126,111421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,838370,403,14.76,2080,2095,2080,2700,1460,2080,2080.32,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.53,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N +20241126,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,216435,104,3.81,2080,2095,2080,2700,1460,2080,2081.11,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.34,1.10,12,0.00,53.00,1902.00,2265,20240626,-7.95,2035,20231123,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2050,1.71,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N +20241126,091419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,172640,83,3.04,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2110,2095,2085,2070,2060,2092,2067,5,620,100,1490,5,1,5030000,105,39.25,1.09,12,0.00,53.00,1902.00,2265,20240626,-8.17,2035,20231123,2.21,2265,-8.17,20240626,2070,0.48,20241115,2265,-8.17,20240626,2050,1.46,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N 20241125,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,5678700,2730,17.97,2080,2100,2075,2700,1460,2080,2080.11,0.03,0,-117,2086,2082,2076,2072,2066,2085,2075,5,620,100,1490,5,1,5030000,105,39.25,1.09,12,0.05,53.00,1902.00,2265,20240626,-8.17,2035,20231123,2.21,2265,-8.17,20240626,2070,0.48,20241115,2265,-8.17,20240626,2050,1.46,20231205,0.00,N,437780,100,5 억,,1586,N,N,0,N,00,N 20241125,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,3322060,1597,10.51,2080,2100,2075,2700,1460,2080,2080.19,0.03,0,1,2086,2082,2076,2072,2066,2085,2075,5,620,100,1490,5,1,5030000,105,39.43,1.10,12,0.03,53.00,1902.00,2265,20240626,-7.73,2035,20231123,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2050,1.95,20231205,0.00,N,437780,100,5 억,,1586,N,N,0,N,00,N 20241125,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,3276010,1575,10.37,2080,2100,2075,2700,1460,2080,2080.01,0.03,0,11,2086,2082,2076,2072,2066,2085,2075,5,620,100,1490,5,1,5030000,106,39.62,1.10,12,0.03,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1586,N,N,0,N,00,N diff --git a/438580/price/prices-20241101.csv b/438580/price/prices-20241101.csv index db9fe7030010..af07ee227973 100644 --- a/438580/price/prices-20241101.csv +++ b/438580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1733130,823,47.49,2125,2125,2095,2755,1485,2120,2105.87,0.05,0,-9,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.03,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N +20241126,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1701340,808,46.62,2125,2125,2095,2755,1485,2120,2105.62,0.05,0,-9,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.03,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N +20241126,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1547495,735,42.41,2125,2125,2095,2755,1485,2120,2105.44,0.05,0,0,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N +20241126,131409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1547495,735,42.41,2125,2125,2095,2755,1485,2120,2105.44,0.05,0,0,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N +20241126,121417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1547495,735,42.41,2125,2125,2095,2755,1485,2120,2105.44,0.05,0,0,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N +20241126,111421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,107465,51,2.94,2125,2125,2095,2755,1485,2120,2107.16,0.05,0,0,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N +20241126,101433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,50545,24,1.38,2125,2125,2095,2755,1485,2120,2106.04,0.05,0,0,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.27,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231127,2070,1.69,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N +20241126,091419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6370,3,0.17,2125,2125,2120,2755,1485,2120,2123.33,0.05,0,0,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1583,N,N,0,N,00,N 20241125,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,35,2,1.68,3643985,1733,19.03,2130,2130,2095,2710,1460,2085,2102.70,0.05,0,-34,2138,2111,2098,2071,2058,2105,2065,3,625,100,1450,5,1,3020000,64,41.57,1.13,12,0.06,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1617,N,N,0,N,00,N 20241125,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,25,2,1.20,3360745,1599,17.56,2130,2130,2095,2710,1460,2085,2101.78,0.05,0,36,2138,2111,2098,2071,2058,2105,2065,3,625,100,1450,5,1,3020000,64,41.37,1.12,12,0.05,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2400,-12.08,20240313,2070,1.93,20241119,2460,-14.23,20231127,2070,1.93,20241119,0.00,N,438580,100,3 억,,1617,N,N,0,N,00,N 20241125,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,3358635,1598,17.55,2130,2130,2095,2710,1460,2085,2101.77,0.05,0,36,2138,2111,2098,2071,2058,2105,2065,3,625,100,1450,5,1,3020000,63,41.18,1.12,12,0.05,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2400,-12.50,20240313,2070,1.45,20241119,2460,-14.63,20231127,2070,1.45,20241119,0.00,N,438580,100,3 억,,1617,N,N,0,N,00,N diff --git a/438700/price/prices-20241101.csv b/438700/price/prices-20241101.csv index 3d7d1c1709f8..42eaa9602e8e 100644 --- a/438700/price/prices-20241101.csv +++ b/438700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,155,2,5.40,118927515,39916,32.62,2870,3070,2870,3730,2010,2870,2979.44,2.25,0,4998,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,337,-2.87,0.75,12,0.36,-1054.00,4056.00,11250,20240109,-73.11,2665,20241115,13.51,11250,-73.11,20240109,2665,13.51,20241115,11250,-73.11,20240109,2665,13.51,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N +20241126,151414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3015,145,2,5.05,112886170,37918,30.98,2870,3070,2870,3730,2010,2870,2977.11,2.25,0,4884,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,336,-2.86,0.74,12,0.34,-1054.00,4056.00,11250,20240109,-73.20,2665,20241115,13.13,11250,-73.20,20240109,2665,13.13,20241115,11250,-73.20,20240109,2665,13.13,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N +20241126,141416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,155,2,5.40,105922615,35619,29.11,2870,3070,2870,3730,2010,2870,2973.77,2.25,0,3831,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,337,-2.87,0.75,12,0.32,-1054.00,4056.00,11250,20240109,-73.11,2665,20241115,13.51,11250,-73.11,20240109,2665,13.51,20241115,11250,-73.11,20240109,2665,13.51,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N +20241126,131410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,150,2,5.23,84644270,28541,23.32,2870,3070,2870,3730,2010,2870,2965.71,2.25,0,3662,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,337,-2.87,0.74,12,0.26,-1054.00,4056.00,11250,20240109,-73.16,2665,20241115,13.32,11250,-73.16,20240109,2665,13.32,20241115,11250,-73.16,20240109,2665,13.32,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N +20241126,121417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,115,2,4.01,76915905,25969,21.22,2870,3070,2870,3730,2010,2870,2961.84,2.25,0,2554,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,333,-2.83,0.74,12,0.23,-1054.00,4056.00,11250,20240109,-73.47,2665,20241115,12.01,11250,-73.47,20240109,2665,12.01,20241115,11250,-73.47,20240109,2665,12.01,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N +20241126,111421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2950,80,2,2.79,55690835,18799,15.36,2870,3070,2870,3730,2010,2870,2962.44,2.25,0,349,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,329,-2.80,0.73,12,0.17,-1054.00,4056.00,11250,20240109,-73.78,2665,20241115,10.69,11250,-73.78,20240109,2665,10.69,20241115,11250,-73.78,20240109,2665,10.69,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N +20241126,101433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,130,2,4.53,36597035,12383,10.12,2870,3070,2870,3730,2010,2870,2955.43,2.25,0,-1243,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,334,-2.85,0.74,12,0.11,-1054.00,4056.00,11250,20240109,-73.33,2665,20241115,12.57,11250,-73.33,20240109,2665,12.57,20241115,11250,-73.33,20240109,2665,12.57,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N +20241126,091420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2950,80,2,2.79,11598645,3903,3.19,2870,3070,2870,3730,2010,2870,2971.73,2.25,0,-1274,3310,3090,2905,2685,2500,3200,2795,56,860,500,2000,5,1,11144890,329,-2.80,0.73,12,0.04,-1054.00,4056.00,11250,20240109,-73.78,2665,20241115,10.69,11250,-73.78,20240109,2665,10.69,20241115,11250,-73.78,20240109,2665,10.69,20241115,0.19,N,438700,500,55 억,,251087,N,N,0,N,00,N 20241125,161341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,160,2,5.90,362613805,122342,681.38,2720,3125,2720,3520,1900,2710,2964.06,2.10,0,16062,2963,2836,2773,2646,2583,2805,2615,56,810,500,1890,5,1,11144890,320,-2.72,0.71,12,1.10,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.19,N,438700,500,55 억,,234281,N,N,0,N,00,N 20241125,151410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,190,2,7.01,356343175,120169,669.28,2720,3125,2720,3520,1900,2710,2965.35,2.10,0,15623,2963,2836,2773,2646,2583,2805,2615,56,810,500,1890,5,1,11144890,323,-2.75,0.71,12,1.08,-1054.00,4056.00,11250,20240109,-74.22,2665,20241115,8.82,11250,-74.22,20240109,2665,8.82,20241115,11250,-74.22,20240109,2665,8.82,20241115,0.19,N,438700,500,55 억,,234281,N,N,0,N,00,N 20241125,141405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,190,2,7.01,335169115,112820,628.35,2720,3125,2720,3520,1900,2710,2970.83,2.10,0,12553,2963,2836,2773,2646,2583,2805,2615,56,810,500,1890,5,1,11144890,323,-2.75,0.71,12,1.01,-1054.00,4056.00,11250,20240109,-74.22,2665,20241115,8.82,11250,-74.22,20240109,2665,8.82,20241115,11250,-74.22,20240109,2665,8.82,20241115,0.19,N,438700,500,55 억,,234281,N,N,0,N,00,N diff --git a/439090/price/prices-20241101.csv b/439090/price/prices-20241101.csv index 535dad536884..c96722ec82b8 100644 --- a/439090/price/prices-20241101.csv +++ b/439090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161358,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16770,50,2,0.30,1688891440,100724,100.14,16720,16950,16580,21700,11710,16720,16767.51,0.00,0,-5568,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2747,22.39,2.83,12,0.61,749.00,5925.00,30850,20240613,-45.64,16050,20241114,4.49,30850,-45.64,20240613,16050,4.49,20241114,30850,-45.64,20240613,16050,4.49,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N +20241126,151414,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16790,70,2,0.42,1621001350,96676,96.12,16720,16950,16580,21700,11710,16720,16767.36,0.00,0,-5578,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2750,22.42,2.83,12,0.59,749.00,5925.00,30850,20240613,-45.58,16050,20241114,4.61,30850,-45.58,20240613,16050,4.61,20241114,30850,-45.58,20240613,16050,4.61,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N +20241126,141416,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16730,10,2,0.06,1464309530,87325,86.82,16720,16950,16580,21700,11710,16720,16768.50,0.00,0,-9652,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2740,22.34,2.82,12,0.53,749.00,5925.00,30850,20240613,-45.77,16050,20241114,4.24,30850,-45.77,20240613,16050,4.24,20241114,30850,-45.77,20240613,16050,4.24,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N +20241126,131410,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16720,0,3,0.00,1336359070,79674,79.21,16720,16950,16580,21700,11710,16720,16772.84,0.00,0,-10819,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2738,22.32,2.82,12,0.49,749.00,5925.00,30850,20240613,-45.80,16050,20241114,4.17,30850,-45.80,20240613,16050,4.17,20241114,30850,-45.80,20240613,16050,4.17,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N +20241126,121418,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16700,-20,5,-0.12,1280153350,76313,75.87,16720,16950,16580,21700,11710,16720,16775.04,0.00,0,-9742,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2735,22.30,2.82,12,0.47,749.00,5925.00,30850,20240613,-45.87,16050,20241114,4.05,30850,-45.87,20240613,16050,4.05,20241114,30850,-45.87,20240613,16050,4.05,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N +20241126,111422,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16730,10,2,0.06,1225256420,73027,72.60,16720,16950,16580,21700,11710,16720,16778.13,0.00,0,-9153,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2740,22.34,2.82,12,0.45,749.00,5925.00,30850,20240613,-45.77,16050,20241114,4.24,30850,-45.77,20240613,16050,4.24,20241114,30850,-45.77,20240613,16050,4.24,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N +20241126,101433,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16680,-40,5,-0.24,1061870130,63250,62.88,16720,16950,16580,21700,11710,16720,16788.46,0.00,0,-9222,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2732,22.27,2.82,12,0.39,749.00,5925.00,30850,20240613,-45.93,16050,20241114,3.93,30850,-45.93,20240613,16050,3.93,20241114,30850,-45.93,20240613,16050,3.93,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N +20241126,091420,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16840,120,2,0.72,589785470,35000,34.80,16720,16950,16610,21700,11710,16720,16851.01,0.00,0,-1089,16966,16842,16596,16472,16226,16905,16535,16,4980,100,12030,10,1,16378260,2758,22.48,2.84,12,0.21,749.00,5925.00,30850,20240613,-45.41,16050,20241114,4.92,30850,-45.41,20240613,16050,4.92,20241114,30850,-45.41,20240613,16050,4.92,20241114,5.34,N,439090,100,16 억,,0,N,N,11,N,00,N 20241125,161341,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16720,450,2,2.77,1639334460,98727,106.36,16350,16720,16350,21150,11390,16270,16604.52,0.00,0,15691,16683,16476,16343,16136,16003,16410,16070,16,4880,100,11710,10,1,16378260,2738,22.32,2.82,12,0.60,749.00,5925.00,30850,20240613,-45.80,16050,20241114,4.17,30850,-45.80,20240613,16050,4.17,20241114,30850,-45.80,20240613,16050,4.17,20241114,5.36,N,439090,100,16 억,,0,N,N,11,N,00,N 20241125,151411,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16670,400,2,2.46,1548585280,93293,100.51,16350,16720,16350,21150,11390,16270,16599.16,0.00,0,15258,16683,16476,16343,16136,16003,16410,16070,16,4880,100,11710,10,1,16378260,2730,22.26,2.81,12,0.57,749.00,5925.00,30850,20240613,-45.96,16050,20241114,3.86,30850,-45.96,20240613,16050,3.86,20241114,30850,-45.96,20240613,16050,3.86,20241114,5.36,N,439090,100,16 억,,0,N,N,0,N,00,N 20241125,141405,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16590,320,2,1.97,1355212410,81664,87.98,16350,16720,16350,21150,11390,16270,16594.98,0.00,0,11311,16683,16476,16343,16136,16003,16410,16070,16,4880,100,11710,10,1,16378260,2717,22.15,2.80,12,0.50,749.00,5925.00,30850,20240613,-46.22,16050,20241114,3.36,30850,-46.22,20240613,16050,3.36,20241114,30850,-46.22,20240613,16050,3.36,20241114,5.36,N,439090,100,16 억,,0,N,N,0,N,00,N diff --git a/439250/price/prices-20241101.csv b/439250/price/prices-20241101.csv index a9c61a5a8849..a6751ccc8d42 100644 --- a/439250/price/prices-20241101.csv +++ b/439250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-20,5,-0.19,141983180,13704,150.53,10360,10380,10350,13480,7260,10370,10360.71,0.02,0,450,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,362,41.57,1.08,12,0.39,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N +20241126,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,140616980,13572,149.08,10360,10380,10350,13480,7260,10370,10360.81,0.02,0,572,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.39,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N +20241126,141417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-20,5,-0.19,117524240,11342,124.58,10360,10380,10350,13480,7260,10370,10361.86,0.02,0,574,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,362,41.57,1.08,12,0.32,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N +20241126,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-20,5,-0.19,117203120,11311,124.24,10360,10380,10350,13480,7260,10370,10361.87,0.02,0,574,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,362,41.57,1.08,12,0.32,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N +20241126,121418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,58028200,5599,61.50,10360,10380,10350,13480,7260,10370,10364.03,0.02,0,76,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.16,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N +20241126,111422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-20,5,-0.19,56950810,5495,60.36,10360,10380,10350,13480,7260,10370,10364.11,0.02,0,76,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,362,41.57,1.08,12,0.16,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N +20241126,101434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,56205440,5423,59.57,10360,10380,10360,13480,7260,10370,10364.27,0.02,0,76,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,363,41.61,1.08,12,0.15,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N +20241126,091420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,23393810,2256,24.78,10360,10370,10360,13480,7260,10370,10369.60,0.02,0,0,10396,10382,10366,10352,10336,10375,10345,18,3110,500,7670,10,1,3502000,363,41.65,1.08,12,0.06,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,795,N,N,0,N,00,N 20241125,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,94316300,9104,28.19,10380,10380,10350,13490,7270,10380,10359.83,0.03,0,-82,10400,10390,10370,10360,10340,10395,10365,18,3110,500,7680,10,1,3502000,363,41.65,1.08,12,0.26,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,877,N,N,0,N,00,N 20241125,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,93300540,9006,27.89,10380,10380,10350,13490,7270,10380,10359.82,0.03,0,-81,10400,10390,10370,10360,10340,10395,10365,18,3110,500,7680,10,1,3502000,363,41.65,1.08,12,0.26,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,877,N,N,0,N,00,N 20241125,141406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-30,5,-0.29,72809150,7028,21.76,10380,10380,10350,13490,7270,10380,10359.87,0.03,0,-81,10400,10390,10370,10360,10340,10395,10365,18,3110,500,7680,10,1,3502000,362,41.57,1.08,12,0.20,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,877,N,N,0,N,00,N diff --git a/439410/price/prices-20241101.csv b/439410/price/prices-20241101.csv index 7daffae9c445..71593e3bbb0f 100644 --- a/439410/price/prices-20241101.csv +++ b/439410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3890815,1878,30.33,2075,2080,2070,2695,1455,2075,2071.79,0.15,0,201,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,0.02,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N +20241126,151415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3447835,1664,26.87,2075,2080,2070,2695,1455,2075,2072.02,0.15,0,390,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.02,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N +20241126,141417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3043210,1469,23.72,2075,2080,2070,2695,1455,2075,2071.62,0.15,0,295,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,0.02,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N +20241126,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,601840,290,4.68,2075,2080,2070,2695,1455,2075,2075.31,0.15,0,238,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N +20241126,121418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,601840,290,4.68,2075,2080,2070,2695,1455,2075,2075.31,0.15,0,238,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N +20241126,111422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,572790,276,4.46,2075,2080,2070,2695,1455,2075,2075.33,0.15,0,238,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.25,1.08,12,0.00,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N +20241126,101434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,572790,276,4.46,2075,2080,2070,2695,1455,2075,2075.33,0.15,0,238,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.25,1.08,12,0.00,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N +20241126,091421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.15,0,0,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12997,N,N,0,N,00,N 20241125,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,12817040,6192,23.37,2070,2075,2065,2690,1450,2070,2069.94,0.16,0,-778,2076,2072,2071,2067,2066,2072,2067,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.07,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,13775,N,N,0,N,00,N 20241125,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,12817040,6192,23.37,2070,2075,2065,2690,1450,2070,2069.94,0.16,0,-778,2076,2072,2071,2067,2066,2072,2067,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.07,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,13775,N,N,0,N,00,N 20241125,141406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,12796290,6182,23.33,2070,2075,2065,2690,1450,2070,2069.93,0.16,0,-768,2076,2072,2071,2067,2066,2072,2067,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.07,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,13775,N,N,0,N,00,N diff --git a/439580/price/prices-20241101.csv b/439580/price/prices-20241101.csv index 4325c6d27cd0..67b57461149f 100644 --- a/439580/price/prices-20241101.csv +++ b/439580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161359,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14330,0,3,0.00,2543257010,179497,65.55,14000,14460,14000,18620,10040,14330,14168.50,3.96,0,9771,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1601,-56.87,3.36,12,1.61,-252.00,4264.00,75900,20231213,-81.12,9680,20240805,48.04,29450,-51.34,20241016,9680,48.04,20240805,75900,-81.12,20231213,9680,48.04,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N +20241126,151415,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14330,0,3,0.00,2478744510,174991,63.91,14000,14460,14000,18620,10040,14330,14164.98,3.96,0,9615,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1601,-56.87,3.36,12,1.57,-252.00,4264.00,75900,20231213,-81.12,9680,20240805,48.04,29450,-51.34,20241016,9680,48.04,20240805,75900,-81.12,20231213,9680,48.04,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N +20241126,141417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14160,-170,5,-1.19,2121009600,149923,54.75,14000,14460,14000,18620,10040,14330,14147.32,3.96,0,4237,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1582,-56.19,3.32,12,1.34,-252.00,4264.00,75900,20231213,-81.34,9680,20240805,46.28,29450,-51.92,20241016,9680,46.28,20240805,75900,-81.34,20231213,9680,46.28,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N +20241126,131411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14140,-190,5,-1.33,1925465580,136081,49.70,14000,14460,14000,18620,10040,14330,14149.40,3.96,0,3370,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1579,-56.11,3.32,12,1.22,-252.00,4264.00,75900,20231213,-81.37,9680,20240805,46.07,29450,-51.99,20241016,9680,46.07,20240805,75900,-81.37,20231213,9680,46.07,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N +20241126,121419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14050,-280,5,-1.95,1716824590,121295,44.30,14000,14460,14000,18620,10040,14330,14154.12,3.96,0,-2766,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1569,-55.75,3.30,12,1.09,-252.00,4264.00,75900,20231213,-81.49,9680,20240805,45.14,29450,-52.29,20241016,9680,45.14,20240805,75900,-81.49,20231213,9680,45.14,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N +20241126,111423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14090,-240,5,-1.67,1540084650,108722,39.71,14000,14460,14000,18620,10040,14330,14165.34,3.96,0,-1553,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1574,-55.91,3.30,12,0.97,-252.00,4264.00,75900,20231213,-81.44,9680,20240805,45.56,29450,-52.16,20241016,9680,45.56,20240805,75900,-81.44,20231213,9680,45.56,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N +20241126,101434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14100,-230,5,-1.61,1304496880,91984,33.59,14000,14460,14000,18620,10040,14330,14181.77,3.96,0,-3427,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1575,-55.95,3.31,12,0.82,-252.00,4264.00,75900,20231213,-81.42,9680,20240805,45.66,29450,-52.12,20241016,9680,45.66,20240805,75900,-81.42,20231213,9680,45.66,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N +20241126,091421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14430,100,2,0.70,617076780,43404,15.85,14000,14460,14000,18620,10040,14330,14217.04,3.96,0,10543,15050,14690,14200,13840,13350,14870,14020,11,4290,100,8880,10,1,11170221,1612,-57.26,3.38,12,0.39,-252.00,4264.00,75900,20231213,-80.99,9680,20240805,49.07,29450,-51.00,20241016,9680,49.07,20240805,75900,-80.99,20231213,9680,49.07,20240805,3.64,N,439580,100,11 억,,442756,N,N,0,N,00,N 20241125,161342,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14330,630,2,4.60,3849766620,269843,97.69,13710,14560,13710,17810,9590,13700,14266.62,3.14,0,91235,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1601,-56.87,3.36,12,2.42,-252.00,4264.00,75900,20231213,-81.12,9680,20240805,48.04,29450,-51.34,20241016,9680,48.04,20240805,75900,-81.12,20231213,9680,48.04,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N 20241125,151412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14310,610,2,4.45,3708839220,259997,94.12,13710,14560,13710,17810,9590,13700,14264.93,3.14,0,88337,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1598,-56.79,3.36,12,2.33,-252.00,4264.00,75900,20231213,-81.15,9680,20240805,47.83,29450,-51.41,20241016,9680,47.83,20240805,75900,-81.15,20231213,9680,47.83,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N 20241125,141406,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14260,560,2,4.09,3368077590,236079,85.46,13710,14560,13710,17810,9590,13700,14266.74,3.14,0,83516,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1593,-56.59,3.34,12,2.11,-252.00,4264.00,75900,20231213,-81.21,9680,20240805,47.31,29450,-51.58,20241016,9680,47.31,20240805,75900,-81.21,20231213,9680,47.31,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N diff --git a/439730/price/prices-20241101.csv b/439730/price/prices-20241101.csv index ff754c0aedb9..2e402e603d32 100644 --- a/439730/price/prices-20241101.csv +++ b/439730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161359,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241126,151415,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241126,141417,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241126,131411,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241126,121419,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241126,111423,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241126,101435,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241126,091422,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241125,161343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241125,151412,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241125,141407,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N diff --git a/440110/price/prices-20241101.csv b/440110/price/prices-20241101.csv index ed12639f2d36..706f1d1b37ce 100644 --- a/440110/price/prices-20241101.csv +++ b/440110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16680,410,2,2.52,4903594070,293316,81.54,16700,17370,16200,21150,11390,16270,16717.86,7.55,0,-33404,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8231,-13.10,4.40,12,0.59,-1273.00,3792.00,27750,20240108,-39.89,11420,20240909,46.06,27750,-39.89,20240108,11420,46.06,20240909,27750,-39.89,20240108,11420,46.06,20240909,0.25,N,440110,100,49 억,,3724045,N,N,1683,N,00,N +20241126,151416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16740,470,2,2.89,4836088880,289284,80.42,16700,17370,16200,21150,11390,16270,16717.46,7.55,0,-33384,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8261,-13.15,4.41,12,0.59,-1273.00,3792.00,27750,20240108,-39.68,11420,20240909,46.58,27750,-39.68,20240108,11420,46.58,20240909,27750,-39.68,20240108,11420,46.58,20240909,0.25,N,440110,100,49 억,,3724045,N,N,834,N,00,N +20241126,141418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16350,80,2,0.49,4483004790,267962,74.49,16700,17370,16200,21150,11390,16270,16730.02,7.55,0,-34637,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8068,-12.84,4.31,12,0.54,-1273.00,3792.00,27750,20240108,-41.08,11420,20240909,43.17,27750,-41.08,20240108,11420,43.17,20240909,27750,-41.08,20240108,11420,43.17,20240909,0.25,N,440110,100,49 억,,3724045,N,N,834,N,00,N +20241126,131411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16350,80,2,0.49,4200218580,250636,69.68,16700,17370,16200,21150,11390,16270,16758.26,7.55,0,-35131,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8068,-12.84,4.31,12,0.51,-1273.00,3792.00,27750,20240108,-41.08,11420,20240909,43.17,27750,-41.08,20240108,11420,43.17,20240909,27750,-41.08,20240108,11420,43.17,20240909,0.25,N,440110,100,49 억,,3724045,N,N,834,N,00,N +20241126,121419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16450,180,2,1.11,3822576390,227600,63.27,16700,17370,16200,21150,11390,16270,16795.17,7.55,0,-38703,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8118,-12.92,4.34,12,0.46,-1273.00,3792.00,27750,20240108,-40.72,11420,20240909,44.05,27750,-40.72,20240108,11420,44.05,20240909,27750,-40.72,20240108,11420,44.05,20240909,0.25,N,440110,100,49 억,,3724045,N,N,834,N,00,N +20241126,111423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16410,140,2,0.86,3408072470,202258,56.23,16700,17370,16200,21150,11390,16270,16850.15,7.55,0,-40037,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8098,-12.89,4.33,12,0.41,-1273.00,3792.00,27750,20240108,-40.86,11420,20240909,43.70,27750,-40.86,20240108,11420,43.70,20240909,27750,-40.86,20240108,11420,43.70,20240909,0.25,N,440110,100,49 억,,3724045,N,N,834,N,00,N +20241126,101435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16810,540,2,3.32,2693564340,159205,44.26,16700,17370,16200,21150,11390,16270,16918.88,7.55,0,-33954,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8295,-13.21,4.43,12,0.32,-1273.00,3792.00,27750,20240108,-39.42,11420,20240909,47.20,27750,-39.42,20240108,11420,47.20,20240909,27750,-39.42,20240108,11420,47.20,20240909,0.25,N,440110,100,49 억,,3724045,N,N,834,N,00,N +20241126,091422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16240,-30,5,-0.18,309875000,18822,5.23,16700,16800,16200,21150,11390,16270,16463.55,7.55,0,-5665,17090,16680,16090,15680,15090,16885,15885,49,4880,100,11380,10,1,49347196,8014,-12.76,4.28,12,0.04,-1273.00,3792.00,27750,20240108,-41.48,11420,20240909,42.21,27750,-41.48,20240108,11420,42.21,20240909,27750,-41.48,20240108,11420,42.21,20240909,0.25,N,440110,100,49 억,,3724045,N,N,834,N,00,N 20241125,161343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16270,740,2,4.76,5759668130,359301,65.12,15540,16500,15500,20150,10880,15530,16030.01,7.41,0,68598,17650,16590,15810,14750,13970,16200,14360,49,4620,100,10870,10,1,49347196,8029,-12.78,4.29,12,0.73,-1273.00,3792.00,27750,20240108,-41.37,11420,20240909,42.47,27750,-41.37,20240108,11420,42.47,20240909,27750,-41.37,20240108,11420,42.47,20240909,0.25,N,440110,100,49 억,,3654908,N,N,834,N,00,N 20241125,151412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16430,900,2,5.80,4549713750,285029,51.66,15540,16480,15500,20150,10880,15530,15962.28,7.41,0,72855,17650,16590,15810,14750,13970,16200,14360,49,4620,100,10870,10,1,49347196,8108,-12.91,4.33,12,0.58,-1273.00,3792.00,27750,20240108,-40.79,11420,20240909,43.87,27750,-40.79,20240108,11420,43.87,20240909,27750,-40.79,20240108,11420,43.87,20240909,0.25,N,440110,100,49 억,,3654908,N,N,532,N,00,N 20241125,141407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15980,450,2,2.90,3386607730,213683,38.73,15540,16140,15500,20150,10880,15530,15848.75,7.41,0,53619,17650,16590,15810,14750,13970,16200,14360,49,4620,100,10870,10,1,49347196,7886,-12.55,4.21,12,0.43,-1273.00,3792.00,27750,20240108,-42.41,11420,20240909,39.93,27750,-42.41,20240108,11420,39.93,20240909,27750,-42.41,20240108,11420,39.93,20240909,0.25,N,440110,100,49 억,,3654908,N,N,532,N,00,N diff --git a/440290/price/prices-20241101.csv b/440290/price/prices-20241101.csv index e22a1a304f7b..6597532b93ea 100644 --- a/440290/price/prices-20241101.csv +++ b/440290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1739,7,2,0.40,43591610,25475,32.51,1745,1745,1702,2250,1213,1732,1711.15,0.72,0,236,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,471,3.92,0.60,12,0.09,444.00,2922.00,11400,20240125,-84.75,1601,20241118,8.62,11400,-84.75,20240125,1601,8.62,20241118,11400,-84.75,20240125,1601,8.62,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N +20241126,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1739,7,2,0.40,42331055,24750,31.58,1745,1745,1702,2250,1213,1732,1710.35,0.72,0,525,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,471,3.92,0.60,12,0.09,444.00,2922.00,11400,20240125,-84.75,1601,20241118,8.62,11400,-84.75,20240125,1601,8.62,20241118,11400,-84.75,20240125,1601,8.62,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N +20241126,141418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1705,-27,5,-1.56,29716057,17372,22.17,1745,1745,1702,2250,1213,1732,1710.57,0.72,0,-121,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,462,3.84,0.58,12,0.06,444.00,2922.00,11400,20240125,-85.04,1601,20241118,6.50,11400,-85.04,20240125,1601,6.50,20241118,11400,-85.04,20240125,1601,6.50,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N +20241126,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1714,-18,5,-1.04,26530898,15503,19.78,1745,1745,1703,2250,1213,1732,1711.34,0.72,0,-101,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,465,3.86,0.59,12,0.06,444.00,2922.00,11400,20240125,-84.96,1601,20241118,7.06,11400,-84.96,20240125,1601,7.06,20241118,11400,-84.96,20240125,1601,7.06,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N +20241126,121420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1704,-28,5,-1.62,20972230,12243,15.62,1745,1745,1704,2250,1213,1732,1713.00,0.72,0,181,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,462,3.84,0.58,12,0.05,444.00,2922.00,11400,20240125,-85.05,1601,20241118,6.43,11400,-85.05,20240125,1601,6.43,20241118,11400,-85.05,20240125,1601,6.43,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N +20241126,111424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1715,-17,5,-0.98,17382732,10140,12.94,1745,1745,1705,2250,1213,1732,1714.27,0.72,0,323,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,465,3.86,0.59,12,0.04,444.00,2922.00,11400,20240125,-84.96,1601,20241118,7.12,11400,-84.96,20240125,1601,7.12,20241118,11400,-84.96,20240125,1601,7.12,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N +20241126,101435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1715,-17,5,-0.98,14201843,8281,10.57,1745,1745,1705,2250,1213,1732,1714.99,0.72,0,1063,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,465,3.86,0.59,12,0.03,444.00,2922.00,11400,20240125,-84.96,1601,20241118,7.12,11400,-84.96,20240125,1601,7.12,20241118,11400,-84.96,20240125,1601,7.12,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N +20241126,091422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1742,10,2,0.58,1158113,668,0.85,1745,1745,1725,2250,1213,1732,1733.70,0.72,0,-129,1756,1744,1726,1714,1696,1750,1720,136,518,500,1070,1,1,27107010,472,3.92,0.60,12,0.00,444.00,2922.00,11400,20240125,-84.72,1601,20241118,8.81,11400,-84.72,20240125,1601,8.81,20241118,11400,-84.72,20240125,1601,8.81,20241118,1.16,N,440290,500,135 억,,194657,N,N,16,N,00,N 20241125,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1732,18,2,1.05,135678316,78356,18.24,1714,1738,1708,2225,1200,1714,1731.56,0.71,0,2108,1782,1747,1705,1670,1628,1765,1688,136,511,500,1060,1,1,27107010,469,3.90,0.59,12,0.29,444.00,2922.00,11400,20240125,-84.81,1601,20241118,8.18,11400,-84.81,20240125,1601,8.18,20241118,11400,-84.81,20240125,1601,8.18,20241118,1.13,N,440290,500,135 억,,192549,N,N,16,N,00,N 20241125,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1730,16,2,0.93,135049756,77993,18.16,1714,1738,1708,2225,1200,1714,1731.56,0.71,0,2110,1782,1747,1705,1670,1628,1765,1688,136,511,500,1060,1,1,27107010,469,3.90,0.59,12,0.29,444.00,2922.00,11400,20240125,-84.82,1601,20241118,8.06,11400,-84.82,20240125,1601,8.06,20241118,11400,-84.82,20240125,1601,8.06,20241118,1.13,N,440290,500,135 억,,192549,N,N,218,N,00,N 20241125,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1732,18,2,1.05,134568848,77715,18.09,1714,1738,1708,2225,1200,1714,1731.57,0.71,0,2232,1782,1747,1705,1670,1628,1765,1688,136,511,500,1060,1,1,27107010,469,3.90,0.59,12,0.29,444.00,2922.00,11400,20240125,-84.81,1601,20241118,8.18,11400,-84.81,20240125,1601,8.18,20241118,11400,-84.81,20240125,1601,8.18,20241118,1.13,N,440290,500,135 억,,192549,N,N,218,N,00,N diff --git a/440320/price/prices-20241101.csv b/440320/price/prices-20241101.csv index 2c12f64a27e2..5477fe23f10a 100644 --- a/440320/price/prices-20241101.csv +++ b/440320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,50,2,1.15,71734875,16192,134.92,4490,4510,4325,5660,3055,4360,4430.27,0.31,0,1551,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,432,28.82,1.15,12,0.17,153.00,3828.00,13770,20231205,-67.97,3780,20240909,16.67,13410,-67.11,20240103,3780,16.67,20240909,13770,-67.97,20231205,3780,16.67,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N +20241126,151416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,50,2,1.15,68471280,15451,128.75,4490,4510,4325,5660,3055,4360,4431.51,0.31,0,1494,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,432,28.82,1.15,12,0.16,153.00,3828.00,13770,20231205,-67.97,3780,20240909,16.67,13410,-67.11,20240103,3780,16.67,20240909,13770,-67.97,20231205,3780,16.67,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N +20241126,141418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,30,2,0.69,67789395,15296,127.46,4490,4510,4325,5660,3055,4360,4431.84,0.31,0,1538,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,430,28.69,1.15,12,0.16,153.00,3828.00,13770,20231205,-68.12,3780,20240909,16.14,13410,-67.26,20240103,3780,16.14,20240909,13770,-68.12,20231205,3780,16.14,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N +20241126,131412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,50,2,1.15,67306935,15186,126.54,4490,4510,4325,5660,3055,4360,4432.17,0.31,0,1544,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,432,28.82,1.15,12,0.15,153.00,3828.00,13770,20231205,-67.97,3780,20240909,16.67,13410,-67.11,20240103,3780,16.67,20240909,13770,-67.97,20231205,3780,16.67,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N +20241126,121420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-30,5,-0.69,64827615,14619,121.81,4490,4510,4330,5660,3055,4360,4434.48,0.31,0,1707,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,425,28.30,1.13,12,0.15,153.00,3828.00,13770,20231205,-68.55,3780,20240909,14.55,13410,-67.71,20240103,3780,14.55,20240909,13770,-68.55,20231205,3780,14.55,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N +20241126,111424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,60,2,1.38,53530030,12032,100.26,4490,4510,4360,5660,3055,4360,4448.97,0.31,0,1497,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,433,28.89,1.15,12,0.12,153.00,3828.00,13770,20231205,-67.90,3780,20240909,16.93,13410,-67.04,20240103,3780,16.93,20240909,13770,-67.90,20231205,3780,16.93,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N +20241126,101436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,70,2,1.61,49427640,11099,92.48,4490,4510,4365,5660,3055,4360,4453.34,0.31,0,1512,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,434,28.95,1.16,12,0.11,153.00,3828.00,13770,20231205,-67.83,3780,20240909,17.20,13410,-66.96,20240103,3780,17.20,20240909,13770,-67.83,20231205,3780,17.20,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N +20241126,091423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,150,2,3.44,40119760,8996,74.96,4490,4510,4365,5660,3055,4360,4459.73,0.31,0,1947,4546,4452,4331,4237,4116,4500,4285,10,1300,100,2610,5,1,9805000,442,29.48,1.18,12,0.09,153.00,3828.00,13770,20231205,-67.25,3780,20240909,19.31,13410,-66.37,20240103,3780,19.31,20240909,13770,-67.25,20231205,3780,19.31,20240909,2.35,N,440320,100,9 억,,30506,N,N,0,N,00,N 20241125,161344,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,60,2,1.40,51782280,11999,45.15,4300,4425,4210,5590,3010,4300,4315.55,0.29,0,2421,4526,4412,4331,4217,4136,4372,4177,10,1290,100,2580,5,1,9805000,427,28.50,1.14,12,0.12,153.00,3828.00,13770,20231205,-68.34,3780,20240909,15.34,13410,-67.49,20240103,3780,15.34,20240909,13770,-68.34,20231205,3780,15.34,20240909,2.34,N,440320,100,9 억,,28067,N,N,0,N,00,N 20241125,151413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,50,2,1.16,48026705,11134,41.89,4300,4425,4210,5590,3010,4300,4313.52,0.29,0,2578,4526,4412,4331,4217,4136,4372,4177,10,1290,100,2580,5,1,9805000,427,28.43,1.14,12,0.11,153.00,3828.00,13770,20231205,-68.41,3780,20240909,15.08,13410,-67.56,20240103,3780,15.08,20240909,13770,-68.41,20231205,3780,15.08,20240909,2.34,N,440320,100,9 억,,28067,N,N,0,N,00,N 20241125,141407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,50,2,1.16,46098850,10689,40.22,4300,4425,4210,5590,3010,4300,4312.74,0.29,0,2626,4526,4412,4331,4217,4136,4372,4177,10,1290,100,2580,5,1,9805000,427,28.43,1.14,12,0.11,153.00,3828.00,13770,20231205,-68.41,3780,20240909,15.08,13410,-67.56,20240103,3780,15.08,20240909,13770,-68.41,20231205,3780,15.08,20240909,2.34,N,440320,100,9 억,,28067,N,N,0,N,00,N diff --git a/440790/price/prices-20241101.csv b/440790/price/prices-20241101.csv index 9bc21ea872c8..ab3b9637df29 100644 --- a/440790/price/prices-20241101.csv +++ b/440790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,14814585,7000,226.46,2125,2135,2115,2760,1490,2125,2116.37,0.07,0,-21,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.17,35.00,2028.00,2445,20240502,-13.09,2075,20231120,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N +20241126,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,14135535,6679,216.08,2125,2135,2115,2760,1490,2125,2116.41,0.07,0,-21,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.16,35.00,2028.00,2445,20240502,-13.09,2075,20231120,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N +20241126,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,3661930,1727,55.87,2125,2135,2120,2760,1490,2125,2120.40,0.07,0,-18,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,60.57,1.05,12,0.04,35.00,2028.00,2445,20240502,-13.29,2075,20231120,2.17,2445,-13.29,20240502,2080,1.92,20241121,2445,-13.29,20240502,2080,1.92,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N +20241126,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1410490,665,21.51,2125,2135,2120,2760,1490,2125,2121.04,0.07,0,-18,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.02,35.00,2028.00,2445,20240502,-13.09,2075,20231120,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N +20241126,121420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1410490,665,21.51,2125,2135,2120,2760,1490,2125,2121.04,0.07,0,-18,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.02,35.00,2028.00,2445,20240502,-13.09,2075,20231120,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N +20241126,111424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1204780,568,18.38,2125,2135,2120,2760,1490,2125,2121.09,0.07,0,-18,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,60.57,1.05,12,0.01,35.00,2028.00,2445,20240502,-13.29,2075,20231120,2.17,2445,-13.29,20240502,2080,1.92,20241121,2445,-13.29,20240502,2080,1.92,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N +20241126,101436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,842250,397,12.84,2125,2135,2120,2760,1490,2125,2121.54,0.07,0,-18,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,61.00,1.05,12,0.01,35.00,2028.00,2445,20240502,-12.68,2075,20231120,2.89,2445,-12.68,20240502,2080,2.64,20241121,2445,-12.68,20240502,2080,2.64,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N +20241126,091423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,204000,96,3.11,2125,2125,2125,2760,1490,2125,2125.00,0.07,0,3,2165,2145,2130,2110,2095,2137,2102,4,635,100,1480,5,1,4050000,86,60.71,1.05,12,0.00,35.00,2028.00,2445,20240502,-13.09,2075,20231120,2.41,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,3016,N,N,0,N,00,N 20241125,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,6568565,3091,14.08,2150,2150,2115,2745,1485,2115,2125.06,0.07,0,-5,2171,2142,2121,2092,2071,2132,2082,4,630,100,1480,5,1,4050000,86,60.71,1.05,12,0.08,35.00,2028.00,2445,20240502,-13.09,2070,20231116,2.66,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,3021,N,N,0,N,00,N 20241125,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,6553690,3084,14.05,2150,2150,2115,2745,1485,2115,2125.06,0.07,0,-5,2171,2142,2121,2092,2071,2132,2082,4,630,100,1480,5,1,4050000,86,60.71,1.05,12,0.08,35.00,2028.00,2445,20240502,-13.09,2070,20231116,2.66,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231206,0.00,N,440790,100,4 억,,3021,N,N,0,N,00,N 20241125,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6526055,3071,13.99,2150,2150,2115,2745,1485,2115,2125.06,0.07,0,-1,2171,2142,2121,2092,2071,2132,2082,4,630,100,1480,5,1,4050000,86,60.43,1.04,12,0.08,35.00,2028.00,2445,20240502,-13.50,2070,20231116,2.17,2445,-13.50,20240502,2080,1.68,20241121,2445,-13.50,20240502,2080,1.68,20231206,0.00,N,440790,100,4 억,,3021,N,N,0,N,00,N diff --git a/440820/price/prices-20241101.csv b/440820/price/prices-20241101.csv index 03173e553e99..ed8882373ebb 100644 --- a/440820/price/prices-20241101.csv +++ b/440820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,630065,305,216.31,2065,2075,2065,2695,1455,2075,2065.79,0.01,0,-16,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,161,35.00,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.71,1992,20231218,3.66,2190,-5.71,20240701,2005,2.99,20240104,2190,-5.71,20240701,1992,3.66,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N +20241126,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,578440,280,198.58,2065,2075,2065,2695,1455,2075,2065.86,0.01,0,-16,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N +20241126,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,578440,280,198.58,2065,2075,2065,2695,1455,2075,2065.86,0.01,0,-16,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N +20241126,131413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,578440,280,198.58,2065,2075,2065,2695,1455,2075,2065.86,0.01,0,-16,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N +20241126,121421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,578440,280,198.58,2065,2075,2065,2695,1455,2075,2065.86,0.01,0,-16,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N +20241126,111424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,549390,266,188.65,2065,2070,2065,2695,1455,2075,2065.38,0.01,0,-16,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,161,35.00,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.71,1992,20231218,3.66,2190,-5.71,20240701,2005,2.99,20240104,2190,-5.71,20240701,1992,3.66,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N +20241126,101436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,206500,100,70.92,2065,2065,2065,2695,1455,2075,2065.00,0.01,0,0,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,161,35.00,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.71,1992,20231218,3.66,2190,-5.71,20240701,2005,2.99,20240104,2190,-5.71,20240701,1992,3.66,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N +20241126,091423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,206500,100,70.92,2065,2065,2065,2695,1455,2075,2065.00,0.01,0,0,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7800000,161,35.00,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.71,1992,20231218,3.66,2190,-5.71,20240701,2005,2.99,20240104,2190,-5.71,20240701,1992,3.66,20231218,0.06,N,440820,100,7 억,,543,N,N,0,N,00,N 20241125,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,292570,141,0.98,2075,2075,2070,2690,1450,2070,2074.96,0.01,0,10,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,533,N,N,0,N,00,N 20241125,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,22820,11,0.08,2075,2075,2070,2690,1450,2070,2074.55,0.01,0,-1,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,533,N,N,0,N,00,N 20241125,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,533,N,N,0,N,00,N diff --git a/441270/price/prices-20241101.csv b/441270/price/prices-20241101.csv index f6781ed1175a..fa4516a52c9e 100644 --- a/441270/price/prices-20241101.csv +++ b/441270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,-315,5,-5.99,1406927725,277124,115.65,5150,5340,4935,6830,3690,5260,5077.14,1.30,0,2438,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,5,1,36987901,1829,17.11,1.21,12,0.75,289.00,4080.00,11740,20240522,-57.88,4295,20241120,15.13,11740,-57.88,20240522,4295,15.13,20241120,11740,-57.88,20240522,4295,15.13,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N +20241126,151417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-260,5,-4.94,1260056350,247471,103.27,5150,5340,4975,6830,3690,5260,5091.73,1.30,0,7232,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,10,1,36987901,1849,17.30,1.23,12,0.67,289.00,4080.00,11740,20240522,-57.41,4295,20241120,16.41,11740,-57.41,20240522,4295,16.41,20241120,11740,-57.41,20240522,4295,16.41,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N +20241126,141419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,-270,5,-5.13,1105230510,216405,90.31,5150,5340,4985,6830,3690,5260,5107.23,1.30,0,12964,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,5,1,36987901,1846,17.27,1.22,12,0.59,289.00,4080.00,11740,20240522,-57.50,4295,20241120,16.18,11740,-57.50,20240522,4295,16.18,20241120,11740,-57.50,20240522,4295,16.18,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N +20241126,131413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-220,5,-4.18,864761250,168360,70.26,5150,5340,5020,6830,3690,5260,5136.38,1.30,0,21908,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,10,1,36987901,1864,17.44,1.24,12,0.46,289.00,4080.00,11740,20240522,-57.07,4295,20241120,17.35,11740,-57.07,20240522,4295,17.35,20241120,11740,-57.07,20240522,4295,17.35,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N +20241126,121421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,-160,5,-3.04,607626770,117524,49.04,5150,5340,5080,6830,3690,5260,5170.24,1.30,0,14653,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,10,1,36987901,1886,17.65,1.25,12,0.32,289.00,4080.00,11740,20240522,-56.56,4295,20241120,18.74,11740,-56.56,20240522,4295,18.74,20241120,11740,-56.56,20240522,4295,18.74,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N +20241126,111425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-140,5,-2.66,527205210,101755,42.46,5150,5340,5080,6830,3690,5260,5181.12,1.30,0,17535,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,10,1,36987901,1894,17.72,1.25,12,0.28,289.00,4080.00,11740,20240522,-56.39,4295,20241120,19.21,11740,-56.39,20240522,4295,19.21,20241120,11740,-56.39,20240522,4295,19.21,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N +20241126,101436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5280,20,2,0.38,275558410,52845,22.05,5150,5340,5110,6830,3690,5260,5214.47,1.30,0,-5986,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,10,1,36987901,1953,18.27,1.29,12,0.14,289.00,4080.00,11740,20240522,-55.03,4295,20241120,22.93,11740,-55.03,20240522,4295,22.93,20241120,11740,-55.03,20240522,4295,22.93,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N +20241126,091423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,-30,5,-0.57,84656230,16371,6.83,5150,5270,5110,6830,3690,5260,5171.11,1.30,0,612,5553,5406,5203,5056,4853,5480,5130,185,1570,500,3780,10,1,36987901,1934,18.10,1.28,12,0.04,289.00,4080.00,11740,20240522,-55.45,4295,20241120,21.77,11740,-55.45,20240522,4295,21.77,20241120,11740,-55.45,20240522,4295,21.77,20241120,5.14,N,441270,500,184 억,,481752,N,N,0,N,00,N 20241125,161344,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5260,100,2,1.94,1222700060,236335,26.63,5100,5350,5000,6700,3620,5160,5173.59,1.48,0,-68754,5873,5516,5283,4926,4693,5400,4810,185,1540,500,3710,10,1,36987901,1946,18.20,1.29,12,0.64,289.00,4080.00,11740,20240522,-55.20,4295,20241120,22.47,11740,-55.20,20240522,4295,22.47,20241120,11740,-55.20,20240522,4295,22.47,20241120,4.91,N,441270,500,184 억,,549026,N,N,9,N,01,N 20241125,151414,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,80,2,1.55,1137354460,219949,24.78,5100,5350,5000,6700,3620,5160,5170.99,1.48,0,-65583,5873,5516,5283,4926,4693,5400,4810,185,1540,500,3710,10,1,36987901,1938,18.13,1.28,12,0.59,289.00,4080.00,11740,20240522,-55.37,4295,20241120,22.00,11740,-55.37,20240522,4295,22.00,20241120,11740,-55.37,20240522,4295,22.00,20241120,4.91,N,441270,500,184 억,,549026,N,N,9,N,01,N 20241125,141408,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,150,2,2.91,1026094350,198798,22.40,5100,5350,5000,6700,3620,5160,5161.49,1.48,0,-57463,5873,5516,5283,4926,4693,5400,4810,185,1540,500,3710,10,1,36987901,1964,18.37,1.30,12,0.54,289.00,4080.00,11740,20240522,-54.77,4295,20241120,23.63,11740,-54.77,20240522,4295,23.63,20241120,11740,-54.77,20240522,4295,23.63,20241120,4.91,N,441270,500,184 억,,549026,N,N,9,N,01,N diff --git a/442130/price/prices-20241101.csv b/442130/price/prices-20241101.csv index 1c9c829ff22d..b3c60f52b957 100644 --- a/442130/price/prices-20241101.csv +++ b/442130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2397825,1126,21.47,2120,2140,2120,2775,1495,2135,2129.51,0.09,0,26,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.87,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.21,2090,20241115,2.15,2460,-13.21,20240430,2090,2.15,20241115,2460,-13.21,20240430,2090,2.15,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N +20241126,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2382885,1119,21.34,2120,2140,2120,2775,1495,2135,2129.48,0.09,0,27,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.87,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.21,2090,20241115,2.15,2460,-13.21,20240430,2090,2.15,20241115,2460,-13.21,20240430,2090,2.15,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N +20241126,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,2374355,1115,21.26,2120,2140,2120,2775,1495,2135,2129.47,0.09,0,29,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.94,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.01,2090,20241115,2.39,2460,-13.01,20240430,2090,2.39,20241115,2460,-13.01,20240430,2090,2.39,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N +20241126,131413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,2374355,1115,21.26,2120,2140,2120,2775,1495,2135,2129.47,0.09,0,29,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.94,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.01,2090,20241115,2.39,2460,-13.01,20240430,2090,2.39,20241115,2460,-13.01,20240430,2090,2.39,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N +20241126,121421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,2374355,1115,21.26,2120,2140,2120,2775,1495,2135,2129.47,0.09,0,29,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.94,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.01,2090,20241115,2.39,2460,-13.01,20240430,2090,2.39,20241115,2460,-13.01,20240430,2090,2.39,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N +20241126,111425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,2374355,1115,21.26,2120,2140,2120,2775,1495,2135,2129.47,0.09,0,29,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.94,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.01,2090,20241115,2.39,2460,-13.01,20240430,2090,2.39,20241115,2460,-13.01,20240430,2090,2.39,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N +20241126,101437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,131455,62,1.18,2120,2130,2120,2775,1495,2135,2120.24,0.09,0,29,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N +20241126,091424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,129325,61,1.16,2120,2125,2120,2775,1495,2135,2120.08,0.09,0,29,2155,2145,2125,2115,2095,2150,2120,3,640,100,1450,5,1,3460000,74,31.72,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.62,2090,20241115,1.67,2460,-13.62,20240430,2090,1.67,20241115,2460,-13.62,20240430,2090,1.67,20241115,0.00,N,442130,100,3 억,,3200,N,N,0,N,00,N 20241125,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,11095540,5244,83.42,2115,2135,2105,2755,1485,2120,2115.85,0.09,0,-87,2133,2126,2118,2111,2103,2122,2107,3,635,100,1440,5,1,3460000,74,31.87,1.05,12,0.15,67.00,2033.00,2460,20240430,-13.21,2090,20241115,2.15,2460,-13.21,20240430,2090,2.15,20241115,2460,-13.21,20240430,2090,2.15,20241115,0.00,N,442130,100,3 억,,3287,N,N,0,N,00,N 20241125,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,11061400,5228,83.17,2115,2135,2105,2755,1485,2120,2115.80,0.09,0,-85,2133,2126,2118,2111,2103,2122,2107,3,635,100,1440,5,1,3460000,74,31.87,1.05,12,0.15,67.00,2033.00,2460,20240430,-13.21,2090,20241115,2.15,2460,-13.21,20240430,2090,2.15,20241115,2460,-13.21,20240430,2090,2.15,20241115,0.00,N,442130,100,3 억,,3287,N,N,0,N,00,N 20241125,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,11031565,5214,82.95,2115,2135,2105,2755,1485,2120,2115.76,0.09,0,-76,2133,2126,2118,2111,2103,2122,2107,3,635,100,1440,5,1,3460000,74,31.87,1.05,12,0.15,67.00,2033.00,2460,20240430,-13.21,2090,20241115,2.15,2460,-13.21,20240430,2090,2.15,20241115,2460,-13.21,20240430,2090,2.15,20241115,0.00,N,442130,100,3 억,,3287,N,N,0,N,00,N diff --git a/442310/price/prices-20241101.csv b/442310/price/prices-20241101.csv index d2bbab8c5732..58489607eede 100644 --- a/442310/price/prices-20241101.csv +++ b/442310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,7073070,3331,166.47,2145,2145,2115,2755,1485,2120,2123.41,0.17,0,466,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,144,38.91,1.14,12,0.05,55.00,1884.00,2430,20240708,-11.93,2080,20241121,2.88,2430,-11.93,20240708,2080,2.88,20241121,2430,-11.93,20240708,2080,2.88,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N +20241126,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,7023865,3308,165.32,2145,2145,2115,2755,1485,2120,2123.30,0.17,0,454,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,143,38.82,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N +20241126,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,6820585,3213,160.57,2145,2145,2115,2755,1485,2120,2122.81,0.17,0,364,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,144,38.91,1.14,12,0.05,55.00,1884.00,2430,20240708,-11.93,2080,20241121,2.88,2430,-11.93,20240708,2080,2.88,20241121,2430,-11.93,20240708,2080,2.88,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N +20241126,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,6649710,3133,156.57,2145,2145,2115,2755,1485,2120,2122.47,0.17,0,284,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,143,38.82,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N +20241126,121422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,6466105,3047,152.27,2145,2145,2115,2755,1485,2120,2122.12,0.17,0,199,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,143,38.82,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N +20241126,111425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2469670,1161,58.02,2145,2145,2125,2755,1485,2120,2127.19,0.17,0,123,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,143,38.73,1.13,12,0.02,55.00,1884.00,2430,20240708,-12.35,2080,20241121,2.40,2430,-12.35,20240708,2080,2.40,20241121,2430,-12.35,20240708,2080,2.40,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N +20241126,101437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,134990,63,3.15,2145,2145,2135,2755,1485,2120,2142.70,0.17,0,54,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,143,38.82,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.14,2080,20241121,2.64,2430,-12.14,20240708,2080,2.64,20241121,2430,-12.14,20240708,2080,2.64,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N +20241126,091424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,2145,1,0.05,2145,2145,2145,2755,1485,2120,2145.00,0.17,0,0,2156,2137,2126,2107,2096,2132,2102,7,635,100,1560,5,1,6710000,144,39.00,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.73,2080,20241121,3.12,2430,-11.73,20240708,2080,3.12,20241121,2430,-11.73,20240708,2080,3.12,20241121,0.10,N,442310,100,6 억,,11535,N,N,0,N,00,N 20241125,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4256750,2001,46.11,2145,2145,2115,2755,1485,2120,2127.31,0.17,0,311,2166,2142,2121,2097,2076,2132,2087,7,635,100,1560,5,1,6710000,142,38.55,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.76,2080,20241121,1.92,2430,-12.76,20240708,2080,1.92,20241121,2430,-12.76,20240708,2080,1.92,20241121,0.36,N,442310,100,6 억,,11524,N,N,0,N,00,N 20241125,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4227070,1987,45.78,2145,2145,2115,2755,1485,2120,2127.36,0.17,0,309,2166,2142,2121,2097,2076,2132,2087,7,635,100,1560,5,1,6710000,142,38.55,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.76,2080,20241121,1.92,2430,-12.76,20240708,2080,1.92,20241121,2430,-12.76,20240708,2080,1.92,20241121,0.36,N,442310,100,6 억,,11524,N,N,0,N,00,N 20241125,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3887880,1827,42.10,2145,2145,2120,2755,1485,2120,2128.01,0.17,0,254,2166,2142,2121,2097,2076,2132,2087,7,635,100,1560,5,1,6710000,142,38.55,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.76,2080,20241121,1.92,2430,-12.76,20240708,2080,1.92,20241121,2430,-12.76,20240708,2080,1.92,20241121,0.36,N,442310,100,6 억,,11524,N,N,0,N,00,N diff --git a/442770/price/prices-20241101.csv b/442770/price/prices-20241101.csv index d0141a0f68aa..6aaa1b809a83 100644 --- a/442770/price/prices-20241101.csv +++ b/442770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,38357640,18187,556.86,2120,2120,2105,2740,1480,2110,2109.07,0.02,0,44,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.43,56.00,2030.00,2620,20240503,-19.47,2085,20241121,1.20,2620,-19.47,20240503,2085,1.20,20241121,2620,-19.47,20240503,2085,1.20,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N +20241126,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,38332320,18175,556.49,2120,2120,2105,2740,1480,2110,2109.07,0.02,0,44,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.86,1.04,12,0.43,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N +20241126,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,11527835,5452,166.93,2120,2120,2105,2740,1480,2110,2114.42,0.02,0,42,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.86,1.04,12,0.13,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N +20241126,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,11527835,5452,166.93,2120,2120,2105,2740,1480,2110,2114.42,0.02,0,42,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.86,1.04,12,0.13,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N +20241126,121422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,11527835,5452,166.93,2120,2120,2105,2740,1480,2110,2114.42,0.02,0,42,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.86,1.04,12,0.13,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N +20241126,111426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,912320,433,13.26,2120,2120,2105,2740,1480,2110,2106.97,0.02,0,-24,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.77,1.04,12,0.01,56.00,2030.00,2620,20240503,-19.27,2085,20241121,1.44,2620,-19.27,20240503,2085,1.44,20241121,2620,-19.27,20240503,2085,1.44,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N +20241126,101437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,341395,162,4.96,2120,2120,2105,2740,1480,2110,2107.38,0.02,0,0,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.59,1.04,12,0.00,56.00,2030.00,2620,20240503,-19.66,2085,20241121,0.96,2620,-19.66,20240503,2085,0.96,20241121,2620,-19.66,20240503,2085,0.96,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N +20241126,091424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.02,0,0,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.00,56.00,2030.00,2620,20240503,-19.47,2085,20241121,1.20,2620,-19.47,20240503,2085,1.20,20241121,2620,-19.47,20240503,2085,1.20,20241121,0.00,N,442770,100,4 억,,1037,N,N,0,N,00,N 20241125,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,6902195,3266,5.41,2125,2125,2105,2730,1470,2100,2113.35,0.02,0,114,2150,2125,2105,2080,2060,2115,2070,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.08,56.00,2030.00,2620,20240503,-19.47,2085,20241121,1.20,2620,-19.47,20240503,2085,1.20,20241121,2620,-19.47,20240503,2085,1.20,20241121,0.00,N,442770,100,4 억,,923,N,N,0,N,00,N 20241125,151415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,6638445,3141,5.20,2125,2125,2105,2730,1470,2100,2113.48,0.02,0,114,2150,2125,2105,2080,2060,2115,2070,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.07,56.00,2030.00,2620,20240503,-19.47,2085,20241121,1.20,2620,-19.47,20240503,2085,1.20,20241121,2620,-19.47,20240503,2085,1.20,20241121,0.00,N,442770,100,4 억,,923,N,N,0,N,00,N 20241125,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,6556155,3102,5.14,2125,2125,2105,2730,1470,2100,2113.53,0.02,0,114,2150,2125,2105,2080,2060,2115,2070,4,630,100,1470,5,1,4210000,89,37.59,1.04,12,0.07,56.00,2030.00,2620,20240503,-19.66,2085,20241121,0.96,2620,-19.66,20240503,2085,0.96,20241121,2620,-19.66,20240503,2085,0.96,20241121,0.00,N,442770,100,4 억,,923,N,N,0,N,00,N diff --git a/442900/price/prices-20241101.csv b/442900/price/prices-20241101.csv index 8028591a847f..0d7b99a1e412 100644 --- a/442900/price/prices-20241101.csv +++ b/442900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,122549600,12266,2666.52,10000,10000,9980,13000,7000,10000,9991.00,3.92,0,346,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,767,53.42,1.01,12,0.16,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N +20241126,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,118613540,11872,2580.87,10000,10000,9980,13000,7000,10000,9991.03,3.92,0,346,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,767,53.42,1.01,12,0.15,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N +20241126,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-10,5,-0.10,67302630,6736,1464.35,10000,10000,9980,13000,7000,10000,9991.48,3.92,0,119,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,767,53.42,1.01,12,0.09,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N +20241126,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,21038940,2105,457.61,10000,10000,9980,13000,7000,10000,9994.75,3.92,0,119,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.03,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N +20241126,121422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,21038940,2105,457.61,10000,10000,9980,13000,7000,10000,9994.75,3.92,0,119,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.03,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N +20241126,111426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,-20,5,-0.20,20899000,2091,454.57,10000,10000,9980,13000,7000,10000,9994.74,3.92,0,119,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,766,53.37,1.01,12,0.03,187.00,9883.00,10080,20241105,-0.99,9280,20231219,7.54,10080,-0.99,20241105,9320,7.08,20240103,10080,-0.99,20241105,9280,7.54,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N +20241126,101438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,829400,83,18.04,10000,10000,9990,13000,7000,10000,9992.77,3.92,0,18,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N +20241126,091425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,190000,19,4.13,10000,10000,10000,13000,7000,10000,10000.00,3.92,0,18,10020,10010,10000,9990,9980,10015,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301373,N,N,0,N,00,N 20241125,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,4597740,460,3.36,9990,10010,9990,12970,6990,9980,9995.09,3.92,0,17,10040,10010,9990,9960,9940,10000,9950,38,2990,500,7380,10,1,7680000,768,53.48,1.01,12,0.01,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301356,N,N,0,N,00,N 20241125,151415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,20,2,0.20,4297740,430,3.14,9990,10010,9990,12970,6990,9980,9994.74,3.92,0,17,10040,10010,9990,9960,9940,10000,9950,38,2990,500,7380,10,1,7680000,768,53.48,1.01,12,0.01,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301356,N,N,0,N,00,N 20241125,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,10,2,0.10,3228710,323,2.36,9990,10010,9990,12970,6990,9980,9996.01,3.92,0,7,10040,10010,9990,9960,9940,10000,9950,38,2990,500,7380,10,1,7680000,767,53.42,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301356,N,N,0,N,00,N diff --git a/443060/price/prices-20241101.csv b/443060/price/prices-20241101.csv index c32d1fdc17df..9a1086b7caa9 100644 --- a/443060/price/prices-20241101.csv +++ b/443060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,137700,-9200,5,-6.26,24433356400,174739,183.84,146900,146900,137000,190900,102900,146900,139831.92,4.17,0,25818,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,61208,36.45,22.95,12,0.39,3778.00,5999.00,207500,20240514,-33.64,99500,20240909,38.39,207500,-33.64,20240514,99500,38.39,20240909,207500,-33.64,20240514,99500,38.39,20240909,0.22,N,443060,500,222 억,,1852071,N,N,673,N,00,N +20241126,151419,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,138600,-8300,5,-5.65,23150747200,165453,174.07,146900,146900,137000,190900,102900,146900,139923.28,4.17,0,23434,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,61608,36.69,23.10,12,0.37,3778.00,5999.00,207500,20240514,-33.20,99500,20240909,39.30,207500,-33.20,20240514,99500,39.30,20240909,207500,-33.20,20240514,99500,39.30,20240909,0.22,N,443060,500,222 억,,1852071,N,N,640,N,00,N +20241126,141421,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,137300,-9600,5,-6.54,18761305400,133609,140.57,146900,146900,137100,190900,102900,146900,140419.33,4.17,0,8487,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,61030,36.34,22.89,12,0.30,3778.00,5999.00,207500,20240514,-33.83,99500,20240909,37.99,207500,-33.83,20240514,99500,37.99,20240909,207500,-33.83,20240514,99500,37.99,20240909,0.22,N,443060,500,222 억,,1852071,N,N,640,N,00,N +20241126,131414,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,138700,-8200,5,-5.58,14911805200,105646,111.15,146900,146900,138600,190900,102900,146900,141148.63,4.17,0,-2060,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,61652,36.71,23.12,12,0.24,3778.00,5999.00,207500,20240514,-33.16,99500,20240909,39.40,207500,-33.16,20240514,99500,39.40,20240909,207500,-33.16,20240514,99500,39.40,20240909,0.22,N,443060,500,222 억,,1852071,N,N,640,N,00,N +20241126,121423,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140200,-6700,5,-4.56,11639286700,82181,86.46,146900,146900,139900,190900,102900,146900,141629.71,4.17,0,-5109,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,62319,37.11,23.37,12,0.18,3778.00,5999.00,207500,20240514,-32.43,99500,20240909,40.90,207500,-32.43,20240514,99500,40.90,20240909,207500,-32.43,20240514,99500,40.90,20240909,0.22,N,443060,500,222 억,,1852071,N,N,640,N,00,N +20241126,111426,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140900,-6000,5,-4.08,9499235000,66915,70.40,146900,146900,139900,190900,102900,146900,141959.50,4.17,0,-6718,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,62630,37.29,23.49,12,0.15,3778.00,5999.00,207500,20240514,-32.10,99500,20240909,41.61,207500,-32.10,20240514,99500,41.61,20240909,207500,-32.10,20240514,99500,41.61,20240909,0.22,N,443060,500,222 억,,1852071,N,N,640,N,00,N +20241126,101438,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140500,-6400,5,-4.36,7160503800,50347,52.97,146900,146900,139900,190900,102900,146900,142222.77,4.17,0,-7089,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,62452,37.19,23.42,12,0.11,3778.00,5999.00,207500,20240514,-32.29,99500,20240909,41.21,207500,-32.29,20240514,99500,41.21,20240909,207500,-32.29,20240514,99500,41.21,20240909,0.22,N,443060,500,222 억,,1852071,N,N,640,N,00,N +20241126,091425,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143800,-3100,5,-2.11,1503602400,10406,10.95,146900,146900,143300,190900,102900,146900,144493.10,4.17,0,152,151300,149100,146000,143800,140700,150200,144900,222,44000,500,102830,100,1,44450000,63919,38.06,23.97,12,0.02,3778.00,5999.00,207500,20240514,-30.70,99500,20240909,44.52,207500,-30.70,20240514,99500,44.52,20240909,207500,-30.70,20240514,99500,44.52,20240909,0.22,N,443060,500,222 억,,1852071,N,N,640,N,00,N 20241125,161346,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146900,3400,2,2.37,13849846300,94587,67.99,143100,148200,142900,186500,100500,143500,146422.99,4.12,0,25115,148566,146032,143066,140532,137566,144550,139050,222,43000,500,100450,100,1,44450000,65297,38.88,24.49,12,0.21,3778.00,5999.00,207500,20240514,-29.20,99500,20240909,47.64,207500,-29.20,20240514,99500,47.64,20240909,207500,-29.20,20240514,99500,47.64,20240909,0.19,N,443060,500,222 억,,1829201,N,N,640,N,00,N 20241125,151415,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146200,2700,2,1.88,13151675000,89826,64.56,143100,148200,142900,186500,100500,143500,146413.60,4.12,0,24892,148566,146032,143066,140532,137566,144550,139050,222,43000,500,100450,100,1,44450000,64986,38.70,24.37,12,0.20,3778.00,5999.00,207500,20240514,-29.54,99500,20240909,46.93,207500,-29.54,20240514,99500,46.93,20240909,207500,-29.54,20240514,99500,46.93,20240909,0.19,N,443060,500,222 억,,1829201,N,N,519,N,00,N 20241125,141410,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145900,2400,2,1.67,11702621800,79918,57.44,143100,148200,142900,186500,100500,143500,146433.78,4.12,0,21579,148566,146032,143066,140532,137566,144550,139050,222,43000,500,100450,100,1,44450000,64853,38.62,24.32,12,0.18,3778.00,5999.00,207500,20240514,-29.69,99500,20240909,46.63,207500,-29.69,20240514,99500,46.63,20240909,207500,-29.69,20240514,99500,46.63,20240909,0.19,N,443060,500,222 억,,1829201,N,N,519,N,00,N diff --git a/443250/price/prices-20241101.csv b/443250/price/prices-20241101.csv index e561ea68a4eb..522ea6549d37 100644 --- a/443250/price/prices-20241101.csv +++ b/443250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11550,-90,5,-0.77,708391000,60437,84.17,11960,12000,11490,15130,8150,11640,11721.20,1.19,0,-4525,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1303,26.49,2.34,12,0.54,436.00,4931.00,23700,20240112,-51.27,7000,20240805,65.00,23700,-51.27,20240112,7000,65.00,20240805,23700,-51.27,20240112,7000,65.00,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N +20241126,151419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11700,60,2,0.52,677431260,57764,80.45,11960,12000,11490,15130,8150,11640,11727.57,1.19,0,-4699,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1320,26.83,2.37,12,0.51,436.00,4931.00,23700,20240112,-50.63,7000,20240805,67.14,23700,-50.63,20240112,7000,67.14,20240805,23700,-50.63,20240112,7000,67.14,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N +20241126,141421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11630,-10,5,-0.09,620001120,52830,73.57,11960,12000,11490,15130,8150,11640,11735.78,1.19,0,-4670,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1312,26.67,2.36,12,0.47,436.00,4931.00,23700,20240112,-50.93,7000,20240805,66.14,23700,-50.93,20240112,7000,66.14,20240805,23700,-50.93,20240112,7000,66.14,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N +20241126,131415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11670,30,2,0.26,566708390,48243,67.19,11960,12000,11490,15130,8150,11640,11746.96,1.19,0,-4885,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1316,26.77,2.37,12,0.43,436.00,4931.00,23700,20240112,-50.76,7000,20240805,66.71,23700,-50.76,20240112,7000,66.71,20240805,23700,-50.76,20240112,7000,66.71,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N +20241126,121423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11650,10,2,0.09,535715070,45571,63.46,11960,12000,11490,15130,8150,11640,11755.61,1.19,0,-4813,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1314,26.72,2.36,12,0.40,436.00,4931.00,23700,20240112,-50.84,7000,20240805,66.43,23700,-50.84,20240112,7000,66.43,20240805,23700,-50.84,20240112,7000,66.43,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N +20241126,111426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,160,2,1.37,471520800,40087,55.83,11960,12000,11490,15130,8150,11640,11762.44,1.19,0,-3407,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1331,27.06,2.39,12,0.36,436.00,4931.00,23700,20240112,-50.21,7000,20240805,68.57,23700,-50.21,20240112,7000,68.57,20240805,23700,-50.21,20240112,7000,68.57,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N +20241126,101438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11850,210,2,1.80,415578180,35344,49.22,11960,12000,11490,15130,8150,11640,11758.10,1.19,0,-3921,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1337,27.18,2.40,12,0.31,436.00,4931.00,23700,20240112,-50.00,7000,20240805,69.29,23700,-50.00,20240112,7000,69.29,20240805,23700,-50.00,20240112,7000,69.29,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N +20241126,091425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11810,170,2,1.46,165757450,13981,19.47,11960,12000,11720,15130,8150,11640,11855.91,1.19,0,-2046,12566,12102,11776,11312,10986,12335,11545,56,3490,500,7210,10,1,11279386,1332,27.09,2.40,12,0.12,436.00,4931.00,23700,20240112,-50.17,7000,20240805,68.71,23700,-50.17,20240112,7000,68.71,20240805,23700,-50.17,20240112,7000,68.71,20240805,2.65,N,443250,500,56 억,,134697,N,N,0,N,00,N 20241125,161346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11640,140,2,1.22,845771080,71553,105.20,11450,12240,11450,14950,8050,11500,11821.47,1.13,0,7711,12113,11806,11603,11296,11093,11705,11195,56,3450,500,7130,10,1,11279386,1313,26.70,2.36,12,0.63,436.00,4931.00,23700,20240112,-50.89,7000,20240805,66.29,23700,-50.89,20240112,7000,66.29,20240805,23700,-50.89,20240112,7000,66.29,20240805,2.65,N,443250,500,56 억,,126986,N,N,0,N,00,N 20241125,151416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11760,260,2,2.26,793403100,67068,98.60,11450,12240,11450,14950,8050,11500,11830.13,1.13,0,8316,12113,11806,11603,11296,11093,11705,11195,56,3450,500,7130,10,1,11279386,1326,26.97,2.38,12,0.59,436.00,4931.00,23700,20240112,-50.38,7000,20240805,68.00,23700,-50.38,20240112,7000,68.00,20240805,23700,-50.38,20240112,7000,68.00,20240805,2.65,N,443250,500,56 억,,126986,N,N,0,N,00,N 20241125,141410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11770,270,2,2.35,689898760,58222,85.60,11450,12240,11450,14950,8050,11500,11849.81,1.13,0,6917,12113,11806,11603,11296,11093,11705,11195,56,3450,500,7130,10,1,11279386,1328,27.00,2.39,12,0.52,436.00,4931.00,23700,20240112,-50.34,7000,20240805,68.14,23700,-50.34,20240112,7000,68.14,20240805,23700,-50.34,20240112,7000,68.14,20240805,2.65,N,443250,500,56 억,,126986,N,N,0,N,00,N diff --git a/443670/price/prices-20241101.csv b/443670/price/prices-20241101.csv index a433f28dd834..6b2620d767c7 100644 --- a/443670/price/prices-20241101.csv +++ b/443670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8700,100,2,1.16,46580658540,5328649,28.31,8600,9060,8410,11180,6020,8600,8741.75,0.65,0,-44189,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2106,42.03,5.63,12,22.02,207.00,1544.00,27600,20240307,-68.48,5460,20241115,59.34,27600,-68.48,20240307,5460,59.34,20241115,27600,-68.48,20240307,5460,59.34,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N +20241126,151419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8730,130,2,1.51,44984237430,5145221,27.33,8600,9060,8410,11180,6020,8600,8742.95,0.65,0,-20599,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2113,42.17,5.65,12,21.26,207.00,1544.00,27600,20240307,-68.37,5460,20241115,59.89,27600,-68.37,20240307,5460,59.89,20241115,27600,-68.37,20240307,5460,59.89,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N +20241126,141421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8610,10,2,0.12,42566429850,4865961,25.85,8600,9060,8410,11180,6020,8600,8747.83,0.65,0,-12874,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2084,41.59,5.58,12,20.11,207.00,1544.00,27600,20240307,-68.80,5460,20241115,57.69,27600,-68.80,20240307,5460,57.69,20241115,27600,-68.80,20240307,5460,57.69,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N +20241126,131415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,0,3,0.00,39737288730,4536420,24.10,8600,9060,8410,11180,6020,8600,8759.65,0.65,0,-13854,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2081,41.55,5.57,12,18.74,207.00,1544.00,27600,20240307,-68.84,5460,20241115,57.51,27600,-68.84,20240307,5460,57.51,20241115,27600,-68.84,20240307,5460,57.51,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N +20241126,121423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8620,20,2,0.23,38124908790,4349699,23.11,8600,9060,8410,11180,6020,8600,8764.99,0.65,0,-19510,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2086,41.64,5.58,12,17.97,207.00,1544.00,27600,20240307,-68.77,5460,20241115,57.88,27600,-68.77,20240307,5460,57.88,20241115,27600,-68.77,20240307,5460,57.88,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N +20241126,111427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8680,80,2,0.93,36053659250,4110717,21.84,8600,9060,8410,11180,6020,8600,8770.69,0.65,0,-48415,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2101,41.93,5.62,12,16.99,207.00,1544.00,27600,20240307,-68.55,5460,20241115,58.97,27600,-68.55,20240307,5460,58.97,20241115,27600,-68.55,20240307,5460,58.97,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N +20241126,101439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8570,-30,5,-0.35,32928547620,3751823,19.93,8600,9060,8410,11180,6020,8600,8776.73,0.65,0,-93496,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2074,41.40,5.55,12,15.50,207.00,1544.00,27600,20240307,-68.95,5460,20241115,56.96,27600,-68.95,20240307,5460,56.96,20241115,27600,-68.95,20240307,5460,56.96,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N +20241126,091425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8490,-110,5,-1.28,4496048560,527084,2.80,8600,8650,8410,11180,6020,8600,8529.90,0.65,0,-6980,10133,9366,8373,7606,6613,9750,7990,24,2580,100,5330,10,1,24201392,2055,41.01,5.50,12,2.18,207.00,1544.00,27600,20240307,-69.24,5460,20241115,55.49,27600,-69.24,20240307,5460,55.49,20241115,27600,-69.24,20240307,5460,55.49,20241115,2.11,N,443670,100,24 억,,157982,N,N,0,N,00,N 20241125,161346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,1250,2,17.01,155275489300,18671236,252.48,7640,9140,7380,9550,5150,7350,8315.30,1.17,0,-155443,8470,7910,6790,6230,5110,8190,6510,24,2200,100,4550,10,1,24201392,2081,41.55,5.57,12,77.15,207.00,1544.00,27600,20240307,-68.84,5460,20241115,57.51,27600,-68.84,20240307,5460,57.51,20241115,27600,-68.84,20240307,5460,57.51,20241115,2.13,N,443670,100,24 억,,282082,N,N,0,N,00,N 20241125,151416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8510,1160,2,15.78,151424166870,18220766,246.39,7640,9140,7380,9550,5150,7350,8310.53,1.17,0,-186618,8470,7910,6790,6230,5110,8190,6510,24,2200,100,4550,10,1,24201392,2060,41.11,5.51,12,75.29,207.00,1544.00,27600,20240307,-69.17,5460,20241115,55.86,27600,-69.17,20240307,5460,55.86,20241115,27600,-69.17,20240307,5460,55.86,20241115,2.13,N,443670,100,24 억,,282082,N,N,0,N,00,N 20241125,141411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8490,1140,2,15.51,134941162340,16262557,219.91,7640,9140,7380,9550,5150,7350,8297.66,1.17,0,-245447,8470,7910,6790,6230,5110,8190,6510,24,2200,100,4550,10,1,24201392,2055,41.01,5.50,12,67.20,207.00,1544.00,27600,20240307,-69.24,5460,20241115,55.49,27600,-69.24,20240307,5460,55.49,20241115,27600,-69.24,20240307,5460,55.49,20241115,2.13,N,443670,100,24 억,,282082,N,N,0,N,00,N diff --git a/444920/price/prices-20241101.csv b/444920/price/prices-20241101.csv index 031e92766ac2..2f17991fa846 100644 --- a/444920/price/prices-20241101.csv +++ b/444920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,12158740,6069,600.89,2010,2015,2000,2610,1410,2010,2003.42,0.15,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,106,74.63,1.01,12,0.12,27.00,1989.00,2170,20240729,-7.14,1970,20231121,2.28,2170,-7.14,20240729,1995,1.00,20240102,2170,-7.14,20240729,1976,1.97,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N +20241126,151420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,11078615,5532,547.72,2010,2015,2000,2610,1410,2010,2002.64,0.15,0,49,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.11,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1976,1.47,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N +20241126,141422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,11076610,5531,547.62,2010,2015,2000,2610,1410,2010,2002.64,0.15,0,50,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.11,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1976,1.47,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N +20241126,131415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,11074605,5530,547.52,2010,2015,2000,2610,1410,2010,2002.64,0.15,0,51,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,105,74.07,1.01,12,0.11,27.00,1989.00,2170,20240729,-7.83,1970,20231121,1.52,2170,-7.83,20240729,1995,0.25,20240102,2170,-7.83,20240729,1976,1.21,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N +20241126,121424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1063110,530,52.48,2010,2015,2005,2610,1410,2010,2005.87,0.15,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,106,74.63,1.01,12,0.01,27.00,1989.00,2170,20240729,-7.14,1970,20231121,2.28,2170,-7.14,20240729,1995,1.00,20240102,2170,-7.14,20240729,1976,1.97,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N +20241126,111427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1051020,524,51.88,2010,2010,2005,2610,1410,2010,2005.76,0.15,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.01,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1976,1.47,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N +20241126,101439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,160800,80,7.92,2010,2010,2010,2610,1410,2010,2010.00,0.15,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.00,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N +20241126,091426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,20100,10,0.99,2010,2010,2010,2610,1410,2010,2010.00,0.15,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.00,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N 20241125,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2028225,1010,130.49,2010,2015,2005,2610,1410,2010,2008.14,0.15,0,0,2016,2012,2011,2007,2006,2012,2007,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.02,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N 20241125,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2028225,1010,130.49,2010,2015,2005,2610,1410,2010,2008.14,0.15,0,0,2016,2012,2011,2007,2006,2012,2007,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.02,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N 20241125,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2028225,1010,130.49,2010,2015,2005,2610,1410,2010,2008.14,0.15,0,0,2016,2012,2011,2007,2006,2012,2007,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.02,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,7764,N,N,0,N,00,N diff --git a/445090/price/prices-20241101.csv b/445090/price/prices-20241101.csv index 7297118c80de..9a8171ec24cf 100644 --- a/445090/price/prices-20241101.csv +++ b/445090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161403,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28000,-450,5,-1.58,4021129200,144104,53.09,28300,28450,27500,36950,19950,28450,27904.15,1.68,0,-3020,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,3016,63.78,3.06,12,1.34,439.00,9158.00,84500,20240313,-66.86,24800,20240909,12.90,84500,-66.86,20240313,24800,12.90,20240909,84500,-66.86,20240313,24800,12.90,20240909,4.95,N,445090,500,53 억,,180542,N,N,390,N,00,N +20241126,151420,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28050,-400,5,-1.41,3824875150,137116,50.52,28300,28450,27500,36950,19950,28450,27895.06,1.68,0,-4325,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,3021,63.90,3.06,12,1.27,439.00,9158.00,84500,20240313,-66.80,24800,20240909,13.10,84500,-66.80,20240313,24800,13.10,20240909,84500,-66.80,20240313,24800,13.10,20240909,4.95,N,445090,500,53 억,,180542,N,N,148,N,00,N +20241126,141422,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27950,-500,5,-1.76,3570972350,128028,47.17,28300,28450,27500,36950,19950,28450,27892.00,1.68,0,-7676,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,3011,63.67,3.05,12,1.19,439.00,9158.00,84500,20240313,-66.92,24800,20240909,12.70,84500,-66.92,20240313,24800,12.70,20240909,84500,-66.92,20240313,24800,12.70,20240909,4.95,N,445090,500,53 억,,180542,N,N,148,N,00,N +20241126,131416,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27800,-650,5,-2.28,3273060500,117328,43.23,28300,28450,27500,36950,19950,28450,27896.54,1.68,0,-9910,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,2995,63.33,3.04,12,1.09,439.00,9158.00,84500,20240313,-67.10,24800,20240909,12.10,84500,-67.10,20240313,24800,12.10,20240909,84500,-67.10,20240313,24800,12.10,20240909,4.95,N,445090,500,53 억,,180542,N,N,148,N,00,N +20241126,121424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27850,-600,5,-2.11,3016659600,108102,39.83,28300,28450,27500,36950,19950,28450,27905.54,1.68,0,-10159,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,3000,63.44,3.04,12,1.00,439.00,9158.00,84500,20240313,-67.04,24800,20240909,12.30,84500,-67.04,20240313,24800,12.30,20240909,84500,-67.04,20240313,24800,12.30,20240909,4.95,N,445090,500,53 억,,180542,N,N,148,N,00,N +20241126,111427,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27950,-500,5,-1.76,2829181100,101374,37.35,28300,28450,27500,36950,19950,28450,27908.20,1.68,0,-9270,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,3011,63.67,3.05,12,0.94,439.00,9158.00,84500,20240313,-66.92,24800,20240909,12.70,84500,-66.92,20240313,24800,12.70,20240909,84500,-66.92,20240313,24800,12.70,20240909,4.95,N,445090,500,53 억,,180542,N,N,148,N,00,N +20241126,101439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27900,-550,5,-1.93,2557294100,91670,33.78,28300,28450,27500,36950,19950,28450,27896.57,1.68,0,-12281,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,3005,63.55,3.05,12,0.85,439.00,9158.00,84500,20240313,-66.98,24800,20240909,12.50,84500,-66.98,20240313,24800,12.50,20240909,84500,-66.98,20240313,24800,12.50,20240909,4.95,N,445090,500,53 억,,180542,N,N,148,N,00,N +20241126,091426,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28100,-350,5,-1.23,957706700,34183,12.59,28300,28450,27750,36950,19950,28450,28016.69,1.68,0,-11585,29750,29100,28300,27650,26850,29425,27975,54,8500,500,17630,50,1,10771686,3027,64.01,3.07,12,0.32,439.00,9158.00,84500,20240313,-66.75,24800,20240909,13.31,84500,-66.75,20240313,24800,13.31,20240909,84500,-66.75,20240313,24800,13.31,20240909,4.95,N,445090,500,53 억,,180542,N,N,148,N,00,N 20241125,161347,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28450,1100,2,4.02,7616568900,268680,158.37,27500,28950,27500,35550,19150,27350,28348.37,1.82,0,-15118,28450,27900,27550,27000,26650,28175,27275,54,8200,500,16950,50,1,10771686,3065,64.81,3.11,12,2.49,439.00,9158.00,84500,20240313,-66.33,24800,20240909,14.72,84500,-66.33,20240313,24800,14.72,20240909,84500,-66.33,20240313,24800,14.72,20240909,4.96,N,445090,500,53 억,,195630,N,N,148,N,00,N 20241125,151416,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28400,1050,2,3.84,7289321300,257154,151.58,27500,28950,27500,35550,19150,27350,28346.54,1.82,0,-19519,28450,27900,27550,27000,26650,28175,27275,54,8200,500,16950,50,1,10771686,3059,64.69,3.10,12,2.39,439.00,9158.00,84500,20240313,-66.39,24800,20240909,14.52,84500,-66.39,20240313,24800,14.52,20240909,84500,-66.39,20240313,24800,14.52,20240909,4.96,N,445090,500,53 억,,195630,N,N,72,N,00,N 20241125,141411,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28200,850,2,3.11,6814440250,240389,141.70,27500,28950,27500,35550,19150,27350,28347.99,1.82,0,-19730,28450,27900,27550,27000,26650,28175,27275,54,8200,500,16950,50,1,10771686,3038,64.24,3.08,12,2.23,439.00,9158.00,84500,20240313,-66.63,24800,20240909,13.71,84500,-66.63,20240313,24800,13.71,20240909,84500,-66.63,20240313,24800,13.71,20240909,4.96,N,445090,500,53 억,,195630,N,N,72,N,00,N diff --git a/445180/price/prices-20241101.csv b/445180/price/prices-20241101.csv index 4bd7bfe55cd2..5118c130038e 100644 --- a/445180/price/prices-20241101.csv +++ b/445180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5940,50,2,0.85,131798480,22357,118.93,5940,5980,5810,7650,4130,5890,5895.15,1.51,0,-1586,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,996,7.10,1.20,12,0.13,837.00,4965.00,15340,20240108,-61.28,5430,20241114,9.39,15340,-61.28,20240108,5430,9.39,20241114,15340,-61.28,20240108,5430,9.39,20241114,2.00,N,445180,500,83 억,,253886,N,N,148,N,00,N +20241126,151420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5940,50,2,0.85,130633590,22161,117.88,5940,5980,5810,7650,4130,5890,5894.75,1.51,0,-1584,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,996,7.10,1.20,12,0.13,837.00,4965.00,15340,20240108,-61.28,5430,20241114,9.39,15340,-61.28,20240108,5430,9.39,20241114,15340,-61.28,20240108,5430,9.39,20241114,2.00,N,445180,500,83 억,,253886,N,N,110,N,00,N +20241126,141422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,90972220,15483,82.36,5940,5940,5810,7650,4130,5890,5875.62,1.51,0,-616,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,986,7.03,1.18,12,0.09,837.00,4965.00,15340,20240108,-61.67,5430,20241114,8.29,15340,-61.67,20240108,5430,8.29,20241114,15340,-61.67,20240108,5430,8.29,20241114,2.00,N,445180,500,83 억,,253886,N,N,110,N,00,N +20241126,131416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-20,5,-0.34,74351910,12648,67.28,5940,5940,5810,7650,4130,5890,5878.55,1.51,0,-1990,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,984,7.01,1.18,12,0.08,837.00,4965.00,15340,20240108,-61.73,5430,20241114,8.10,15340,-61.73,20240108,5430,8.10,20241114,15340,-61.73,20240108,5430,8.10,20241114,2.00,N,445180,500,83 억,,253886,N,N,110,N,00,N +20241126,121424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,-30,5,-0.51,65260240,11098,59.04,5940,5940,5810,7650,4130,5890,5880.36,1.51,0,-953,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,983,7.00,1.18,12,0.07,837.00,4965.00,15340,20240108,-61.80,5430,20241114,7.92,15340,-61.80,20240108,5430,7.92,20241114,15340,-61.80,20240108,5430,7.92,20241114,2.00,N,445180,500,83 억,,253886,N,N,110,N,00,N +20241126,111428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,61423230,10445,55.56,5940,5940,5810,7650,4130,5890,5880.63,1.51,0,-685,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,986,7.03,1.18,12,0.06,837.00,4965.00,15340,20240108,-61.67,5430,20241114,8.29,15340,-61.67,20240108,5430,8.29,20241114,15340,-61.67,20240108,5430,8.29,20241114,2.00,N,445180,500,83 억,,253886,N,N,110,N,00,N +20241126,101440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-40,5,-0.68,42305050,7189,38.24,5940,5940,5810,7650,4130,5890,5884.69,1.51,0,-3283,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,981,6.99,1.18,12,0.04,837.00,4965.00,15340,20240108,-61.86,5430,20241114,7.73,15340,-61.86,20240108,5430,7.73,20241114,15340,-61.86,20240108,5430,7.73,20241114,2.00,N,445180,500,83 억,,253886,N,N,110,N,00,N +20241126,091426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,27513950,4673,24.86,5940,5940,5810,7650,4130,5890,5887.86,1.51,0,-3112,6050,5970,5820,5740,5590,6010,5780,84,1760,500,3650,10,1,16769188,986,7.03,1.18,12,0.03,837.00,4965.00,15340,20240108,-61.67,5430,20241114,8.29,15340,-61.67,20240108,5430,8.29,20241114,15340,-61.67,20240108,5430,8.29,20241114,2.00,N,445180,500,83 억,,253886,N,N,110,N,00,N 20241125,161347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,220,2,3.88,109752770,18760,59.15,5670,5900,5670,7370,3970,5670,5850.36,1.49,0,3784,5870,5770,5670,5570,5470,5820,5620,84,1700,500,3510,10,1,16769188,988,7.04,1.19,12,0.11,837.00,4965.00,15340,20240108,-61.60,5430,20241114,8.47,15340,-61.60,20240108,5430,8.47,20241114,15340,-61.60,20240108,5430,8.47,20241114,2.01,N,445180,500,83 억,,250339,N,N,110,N,00,N 20241125,151417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,220,2,3.88,108221440,18500,58.33,5670,5900,5670,7370,3970,5670,5849.81,1.49,0,3820,5870,5770,5670,5570,5470,5820,5620,84,1700,500,3510,10,1,16769188,988,7.04,1.19,12,0.11,837.00,4965.00,15340,20240108,-61.60,5430,20241114,8.47,15340,-61.60,20240108,5430,8.47,20241114,15340,-61.60,20240108,5430,8.47,20241114,2.01,N,445180,500,83 억,,250339,N,N,280,N,00,N 20241125,141412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,200,2,3.53,104961340,17945,56.58,5670,5900,5670,7370,3970,5670,5849.06,1.49,0,3656,5870,5770,5670,5570,5470,5820,5620,84,1700,500,3510,10,1,16769188,984,7.01,1.18,12,0.11,837.00,4965.00,15340,20240108,-61.73,5430,20241114,8.10,15340,-61.73,20240108,5430,8.10,20241114,15340,-61.73,20240108,5430,8.10,20241114,2.01,N,445180,500,83 억,,250339,N,N,280,N,00,N diff --git a/445360/price/prices-20241101.csv b/445360/price/prices-20241101.csv index 907ac9fcfc02..f1bfe75b1154 100644 --- a/445360/price/prices-20241101.csv +++ b/445360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,38200550,18463,134.13,2070,2080,2060,2700,1460,2080,2069.03,0.03,0,-235,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.43,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N +20241126,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,38200550,18463,134.13,2070,2080,2060,2700,1460,2080,2069.03,0.03,0,-235,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.43,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N +20241126,141422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25738910,12463,90.54,2070,2075,2060,2700,1460,2080,2065.23,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.29,68.00,2017.00,2160,20240118,-3.94,2000,20231121,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2005,3.49,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N +20241126,131416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25738910,12463,90.54,2070,2075,2060,2700,1460,2080,2065.23,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.29,68.00,2017.00,2160,20240118,-3.94,2000,20231121,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2005,3.49,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N +20241126,121425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25738910,12463,90.54,2070,2075,2060,2700,1460,2080,2065.23,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.29,68.00,2017.00,2160,20240118,-3.94,2000,20231121,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2005,3.49,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N +20241126,111428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,25709860,12449,90.44,2070,2070,2060,2700,1460,2080,2065.21,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.29,68.00,2017.00,2160,20240118,-4.40,2000,20231121,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N +20241126,101440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,25709860,12449,90.44,2070,2070,2060,2700,1460,2080,2065.21,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.29,68.00,2017.00,2160,20240118,-4.40,2000,20231121,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N +20241126,091427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.03,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.00,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N 20241125,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,28461190,13765,37.97,2080,2080,2065,2700,1460,2080,2067.65,0.03,0,-134,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.32,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1376,N,N,0,N,00,N 20241125,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,23139310,11204,30.91,2080,2080,2065,2700,1460,2080,2065.27,0.03,0,-134,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.44,1.03,12,0.26,68.00,2017.00,2160,20240118,-4.17,2000,20231121,3.50,2160,-4.17,20240118,2055,0.73,20241115,2160,-4.17,20240118,2005,3.24,20231128,0.00,N,445360,100,4 억,,1376,N,N,0,N,00,N 20241125,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,22621810,10954,30.22,2080,2080,2065,2700,1460,2080,2065.16,0.03,0,-134,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.25,68.00,2017.00,2160,20240118,-4.40,2000,20231121,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231128,0.00,N,445360,100,4 억,,1376,N,N,0,N,00,N diff --git a/445680/price/prices-20241101.csv b/445680/price/prices-20241101.csv index ae1ed714b2a6..4498bfad984f 100644 --- a/445680/price/prices-20241101.csv +++ b/445680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161404,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18880,380,2,2.05,4995849080,258256,140.13,18810,19900,18610,24050,12950,18500,19344.75,14.48,0,-8447,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3039,-26.93,5.73,12,1.60,-701.00,3296.00,34459,20240503,-45.21,12528,20231121,50.70,34459,-45.21,20240503,14854,27.10,20240206,68900,-72.60,20240503,17360,8.76,20241122,1.33,N,445680,500,80 억,,2331312,N,N,84,N,00,N +20241126,151421,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18870,370,2,2.00,4924747980,254491,138.09,18810,19900,18610,24050,12950,18500,19351.36,14.48,0,-8466,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3037,-26.92,5.73,12,1.58,-701.00,3296.00,34459,20240503,-45.24,12528,20231121,50.62,34459,-45.24,20240503,14854,27.04,20240206,68900,-72.61,20240503,17360,8.70,20241122,1.33,N,445680,500,80 억,,2331312,N,N,36,N,00,N +20241126,141423,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19290,790,2,4.27,4289001700,221024,119.93,18810,19900,18610,24050,12950,18500,19405.14,14.48,0,-7027,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3105,-27.52,5.85,12,1.37,-701.00,3296.00,34459,20240503,-44.02,12528,20231121,53.98,34459,-44.02,20240503,14854,29.86,20240206,68900,-72.00,20240503,17360,11.12,20241122,1.33,N,445680,500,80 억,,2331312,N,N,36,N,00,N +20241126,131417,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19160,660,2,3.57,4137034840,213106,115.63,18810,19900,18610,24050,12950,18500,19413.04,14.48,0,-7398,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3084,-27.33,5.81,12,1.32,-701.00,3296.00,34459,20240503,-44.40,12528,20231121,52.94,34459,-44.40,20240503,14854,28.99,20240206,68900,-72.19,20240503,17360,10.37,20241122,1.33,N,445680,500,80 억,,2331312,N,N,36,N,00,N +20241126,121425,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19220,720,2,3.89,3978341600,204848,111.15,18810,19900,18610,24050,12950,18500,19420.94,14.48,0,-7102,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3094,-27.42,5.83,12,1.27,-701.00,3296.00,34459,20240503,-44.22,12528,20231121,53.42,34459,-44.22,20240503,14854,29.39,20240206,68900,-72.10,20240503,17360,10.71,20241122,1.33,N,445680,500,80 억,,2331312,N,N,36,N,00,N +20241126,111428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19100,600,2,3.24,3652717380,187809,101.91,18810,19900,18610,24050,12950,18500,19449.11,14.48,0,-6125,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3074,-27.25,5.79,12,1.17,-701.00,3296.00,34459,20240503,-44.57,12528,20231121,52.46,34459,-44.57,20240503,14854,28.58,20240206,68900,-72.28,20240503,17360,10.02,20241122,1.33,N,445680,500,80 억,,2331312,N,N,36,N,00,N +20241126,101440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19530,1030,2,5.57,3040128780,156260,84.79,18810,19900,18610,24050,12950,18500,19455.58,14.48,0,4966,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3144,-27.86,5.93,12,0.97,-701.00,3296.00,34459,20240503,-43.32,12528,20231121,55.89,34459,-43.32,20240503,14854,31.48,20240206,68900,-71.65,20240503,17360,12.50,20241122,1.33,N,445680,500,80 억,,2331312,N,N,36,N,00,N +20241126,091427,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19130,630,2,3.41,780253010,40911,22.20,18810,19350,18610,24050,12950,18500,19071.96,14.48,0,-1927,19393,18946,18223,17776,17053,19170,18000,80,5550,500,12950,10,1,16096738,3079,-27.29,5.80,12,0.25,-701.00,3296.00,34459,20240503,-44.48,12528,20231121,52.70,34459,-44.48,20240503,14854,28.79,20240206,68900,-72.24,20240503,17360,10.20,20241122,1.33,N,445680,500,80 억,,2331312,N,N,36,N,00,N 20241125,161348,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18500,1000,2,5.71,3352712880,183937,50.02,17500,18670,17500,22750,12250,17500,18227.30,14.29,0,31174,19926,18712,18036,16822,16146,18375,16485,80,5250,500,12250,10,1,16096738,2978,-26.39,5.61,12,1.14,-701.00,3296.00,34459,20240503,-46.31,12528,20231121,47.67,34459,-46.31,20240503,14854,24.55,20240206,68900,-73.15,20240503,17360,6.57,20241122,1.33,N,445680,500,80 억,,2300485,N,N,36,N,00,N 20241125,151418,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18490,990,2,5.66,3266116420,179258,48.75,17500,18670,17500,22750,12250,17500,18220.20,14.29,0,30460,19926,18712,18036,16822,16146,18375,16485,80,5250,500,12250,10,1,16096738,2976,-26.38,5.61,12,1.11,-701.00,3296.00,34459,20240503,-46.34,12528,20231121,47.59,34459,-46.34,20240503,14854,24.48,20240206,68900,-73.16,20240503,17360,6.51,20241122,1.33,N,445680,500,80 억,,2300485,N,N,19,N,00,N 20241125,141412,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18490,990,2,5.66,3034612680,166722,45.34,17500,18670,17500,22750,12250,17500,18201.63,14.29,0,28043,19926,18712,18036,16822,16146,18375,16485,80,5250,500,12250,10,1,16096738,2976,-26.38,5.61,12,1.04,-701.00,3296.00,34459,20240503,-46.34,12528,20231121,47.59,34459,-46.34,20240503,14854,24.48,20240206,68900,-73.16,20240503,17360,6.51,20241122,1.33,N,445680,500,80 억,,2300485,N,N,19,N,00,N diff --git a/445970/price/prices-20241101.csv b/445970/price/prices-20241101.csv index 332dd6f193f1..f7d30942a570 100644 --- a/445970/price/prices-20241101.csv +++ b/445970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10586770,5011,54.35,2115,2120,2110,2755,1485,2120,2112.71,0.03,0,-92,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.09,54.00,2051.00,2310,20240715,-8.44,2045,20231123,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2060,2.67,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N +20241126,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10574080,5005,54.28,2115,2120,2110,2755,1485,2120,2112.70,0.03,0,-92,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.09,54.00,2051.00,2310,20240715,-8.44,2045,20231123,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2060,2.67,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N +20241126,141423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,10111985,4786,51.91,2115,2120,2110,2755,1485,2120,2112.83,0.03,0,-73,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,113,39.07,1.03,12,0.09,54.00,2051.00,2310,20240715,-8.66,2045,20231123,3.18,2310,-8.66,20240715,2075,1.69,20240102,2310,-8.66,20240715,2060,2.43,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N +20241126,131417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,10111985,4786,51.91,2115,2120,2110,2755,1485,2120,2112.83,0.03,0,-73,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,113,39.07,1.03,12,0.09,54.00,2051.00,2310,20240715,-8.66,2045,20231123,3.18,2310,-8.66,20240715,2075,1.69,20240102,2310,-8.66,20240715,2060,2.43,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N +20241126,121425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,10111985,4786,51.91,2115,2120,2110,2755,1485,2120,2112.83,0.03,0,-73,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,113,39.07,1.03,12,0.09,54.00,2051.00,2310,20240715,-8.66,2045,20231123,3.18,2310,-8.66,20240715,2075,1.69,20240102,2310,-8.66,20240715,2060,2.43,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N +20241126,111429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5672545,2682,29.09,2115,2120,2115,2755,1485,2120,2115.04,0.03,0,-73,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.05,54.00,2051.00,2310,20240715,-8.44,2045,20231123,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2060,2.67,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N +20241126,101441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2586760,1223,13.26,2115,2120,2115,2755,1485,2120,2115.09,0.03,0,-73,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,114,39.26,1.03,12,0.02,54.00,2051.00,2310,20240715,-8.23,2045,20231123,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N +20241126,091427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.03,0,0,2143,2131,2118,2106,2093,2137,2112,5,635,100,1520,5,1,5360000,114,39.26,1.03,12,0.00,54.00,2051.00,2310,20240715,-8.23,2045,20231123,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1530,N,N,0,N,00,N 20241125,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,19448685,9220,70.38,2115,2130,2105,2745,1485,2115,2109.40,0.03,0,-69,2125,2120,2110,2105,2095,2122,2107,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.17,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1599,N,N,0,N,00,N 20241125,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,19435965,9214,70.34,2115,2130,2105,2745,1485,2115,2109.39,0.03,0,-69,2125,2120,2110,2105,2095,2122,2107,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.17,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1599,N,N,0,N,00,N 20241125,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,19435965,9214,70.34,2115,2130,2105,2745,1485,2115,2109.39,0.03,0,-69,2125,2120,2110,2105,2095,2122,2107,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.17,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2060,2.91,20231218,0.00,N,445970,100,5 억,,1599,N,N,0,N,00,N diff --git a/446070/price/prices-20241101.csv b/446070/price/prices-20241101.csv index 433a24958ff5..8d11f5a8f13d 100644 --- a/446070/price/prices-20241101.csv +++ b/446070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161405,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3950,10,2,0.25,53034110,13512,33.87,3940,3955,3905,5120,2760,3940,3924.95,0.62,0,1139,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,419,48.77,0.22,12,0.13,81.00,18090.00,9700,20231120,-59.28,3555,20240805,11.11,7400,-46.62,20240102,3555,11.11,20240805,9100,-56.59,20231201,3555,11.11,20240805,2.55,N,446070,1000,106 억,,65638,N,N,2,N,00,N +20241126,151422,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3930,-10,5,-0.25,49826430,12697,31.83,3940,3955,3905,5120,2760,3940,3924.25,0.62,0,1174,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,417,48.52,0.22,12,0.12,81.00,18090.00,9700,20231120,-59.48,3555,20240805,10.55,7400,-46.89,20240102,3555,10.55,20240805,9100,-56.81,20231201,3555,10.55,20240805,2.55,N,446070,1000,106 억,,65638,N,N,0,N,00,N +20241126,141423,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3930,-10,5,-0.25,40780545,10399,26.07,3940,3955,3905,5120,2760,3940,3921.56,0.62,0,778,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,417,48.52,0.22,12,0.10,81.00,18090.00,9700,20231120,-59.48,3555,20240805,10.55,7400,-46.89,20240102,3555,10.55,20240805,9100,-56.81,20231201,3555,10.55,20240805,2.55,N,446070,1000,106 억,,65638,N,N,0,N,00,N +20241126,131417,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3935,-5,5,-0.13,31623245,8072,20.24,3940,3940,3905,5120,2760,3940,3917.62,0.62,0,205,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,418,48.58,0.22,12,0.08,81.00,18090.00,9700,20231120,-59.43,3555,20240805,10.69,7400,-46.82,20240102,3555,10.69,20240805,9100,-56.76,20231201,3555,10.69,20240805,2.55,N,446070,1000,106 억,,65638,N,N,0,N,00,N +20241126,121425,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3920,-20,5,-0.51,27552165,7036,17.64,3940,3940,3905,5120,2760,3940,3915.85,0.62,0,221,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,416,48.40,0.22,12,0.07,81.00,18090.00,9700,20231120,-59.59,3555,20240805,10.27,7400,-47.03,20240102,3555,10.27,20240805,9100,-56.92,20231201,3555,10.27,20240805,2.55,N,446070,1000,106 억,,65638,N,N,0,N,00,N +20241126,111429,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3915,-25,5,-0.63,18283440,4668,11.70,3940,3940,3905,5120,2760,3940,3916.71,0.62,0,123,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,415,48.33,0.22,12,0.04,81.00,18090.00,9700,20231120,-59.64,3555,20240805,10.13,7400,-47.09,20240102,3555,10.13,20240805,9100,-56.98,20231201,3555,10.13,20240805,2.55,N,446070,1000,106 억,,65638,N,N,0,N,00,N +20241126,101441,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3920,-20,5,-0.51,7949495,2027,5.08,3940,3940,3905,5120,2760,3940,3921.70,0.62,0,-118,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,416,48.40,0.22,12,0.02,81.00,18090.00,9700,20231120,-59.59,3555,20240805,10.27,7400,-47.03,20240102,3555,10.27,20240805,9100,-56.92,20231201,3555,10.27,20240805,2.55,N,446070,1000,106 억,,65638,N,N,0,N,00,N +20241126,091427,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3935,-5,5,-0.13,874280,222,0.56,3940,3940,3930,5120,2760,3940,3938.10,0.62,0,-51,4126,4032,3966,3872,3806,4080,3920,106,1180,1000,2750,5,1,10611215,418,48.58,0.22,12,0.00,81.00,18090.00,9700,20231120,-59.43,3555,20240805,10.69,7400,-46.82,20240102,3555,10.69,20240805,9100,-56.76,20231201,3555,10.69,20240805,2.55,N,446070,1000,106 억,,65638,N,N,0,N,00,N 20241125,161349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3940,10,2,0.25,155413825,39473,119.55,3925,4060,3900,5100,2755,3930,3937.22,0.58,0,3644,4036,3982,3911,3857,3786,4010,3885,106,1170,1000,2750,5,1,10611215,418,48.64,0.22,12,0.37,81.00,18090.00,9700,20231120,-59.38,3555,20240805,10.83,7400,-46.76,20240102,3555,10.83,20240805,9100,-56.70,20231201,3555,10.83,20240805,2.56,N,446070,1000,106 억,,61882,N,N,0,N,00,N 20241125,151418,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3935,5,2,0.13,154570745,39259,118.91,3925,4060,3900,5100,2755,3930,3937.21,0.58,0,3700,4036,3982,3911,3857,3786,4010,3885,106,1170,1000,2750,5,1,10611215,418,48.58,0.22,12,0.37,81.00,18090.00,9700,20231120,-59.43,3555,20240805,10.69,7400,-46.82,20240102,3555,10.69,20240805,9100,-56.76,20231201,3555,10.69,20240805,2.56,N,446070,1000,106 억,,61882,N,N,0,N,00,N 20241125,141413,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3930,0,3,0.00,120191015,30510,92.41,3925,4060,3900,5100,2755,3930,3939.40,0.58,0,3339,4036,3982,3911,3857,3786,4010,3885,106,1170,1000,2750,5,1,10611215,417,48.52,0.22,12,0.29,81.00,18090.00,9700,20231120,-59.48,3555,20240805,10.55,7400,-46.89,20240102,3555,10.55,20240805,9100,-56.81,20231201,3555,10.55,20240805,2.56,N,446070,1000,106 억,,61882,N,N,0,N,00,N diff --git a/446150/price/prices-20241101.csv b/446150/price/prices-20241101.csv index 3b09632416f9..82ad30bf78ff 100644 --- a/446150/price/prices-20241101.csv +++ b/446150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,33520090,16490,85.90,2030,2040,2025,2635,1425,2030,2032.75,0.37,0,11981,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.36,1.03,12,0.35,44.00,1990.00,2191,20240510,-6.89,1727,20231222,18.12,2191,-6.89,20240510,1752,16.44,20240103,2550,-20.00,20240510,2010,1.49,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N +20241126,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,33518050,16489,85.90,2030,2035,2025,2635,1425,2030,2032.75,0.37,0,11981,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.25,1.02,12,0.35,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N +20241126,141424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,8735820,4311,22.46,2030,2035,2025,2635,1425,2030,2026.40,0.37,0,-186,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.25,1.02,12,0.09,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N +20241126,131417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,7791220,3846,20.04,2030,2030,2025,2635,1425,2030,2025.80,0.37,0,-651,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.02,1.02,12,0.08,44.00,1990.00,2191,20240510,-7.58,1727,20231222,17.26,2191,-7.58,20240510,1752,15.58,20240103,2550,-20.59,20240510,2010,0.75,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N +20241126,121426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,7689970,3796,19.77,2030,2030,2025,2635,1425,2030,2025.81,0.37,0,-651,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.14,1.02,12,0.08,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N +20241126,111429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,7669670,3786,19.72,2030,2030,2025,2635,1425,2030,2025.80,0.37,0,-651,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.14,1.02,12,0.08,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N +20241126,101441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1468965,724,3.77,2030,2030,2025,2635,1425,2030,2028.96,0.37,0,-30,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.02,1.02,12,0.02,44.00,1990.00,2191,20240510,-7.58,1727,20231222,17.26,2191,-7.58,20240510,1752,15.58,20240103,2550,-20.59,20240510,2010,0.75,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N +20241126,091428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.37,0,0,2050,2040,2035,2025,2020,2037,2022,5,605,100,1420,5,1,4770000,97,46.14,1.02,12,0.00,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,17680,N,N,0,N,00,N 20241125,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,39066970,19196,81.16,2045,2045,2030,2655,1435,2045,2035.16,0.36,0,482,2058,2051,2038,2031,2018,2055,2035,5,610,100,1430,5,1,4770000,97,46.14,1.02,12,0.40,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,17198,N,N,0,N,00,N 20241125,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,35427180,17403,73.58,2045,2045,2030,2655,1435,2045,2035.69,0.36,0,495,2058,2051,2038,2031,2018,2055,2035,5,610,100,1430,5,1,4770000,97,46.25,1.02,12,0.36,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,17198,N,N,0,N,00,N 20241125,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,35427180,17403,73.58,2045,2045,2030,2655,1435,2045,2035.69,0.36,0,495,2058,2051,2038,2031,2018,2055,2035,5,610,100,1430,5,1,4770000,97,46.25,1.02,12,0.36,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,17198,N,N,0,N,00,N diff --git a/446190/price/prices-20241101.csv b/446190/price/prices-20241101.csv index 01d24fb931b1..5776791176b0 100644 --- a/446190/price/prices-20241101.csv +++ b/446190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,5807630,2722,21.13,2180,2180,2130,2775,1495,2135,2133.59,1.40,0,-59,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,106,45.43,1.05,12,0.05,47.00,2033.00,2395,20240816,-10.86,2045,20231117,4.40,2395,-10.86,20240816,2070,3.14,20240111,2395,-10.86,20240816,2055,3.89,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N +20241126,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,4936525,2314,17.96,2180,2180,2130,2775,1495,2135,2133.33,1.40,0,-53,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,106,45.53,1.05,12,0.05,47.00,2033.00,2395,20240816,-10.65,2045,20231117,4.65,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N +20241126,141424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2297385,1075,8.34,2180,2180,2130,2775,1495,2135,2137.10,1.40,0,-53,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,105,45.32,1.05,12,0.02,47.00,2033.00,2395,20240816,-11.06,2045,20231117,4.16,2395,-11.06,20240816,2070,2.90,20240111,2395,-11.06,20240816,2055,3.65,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N +20241126,131418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,2254785,1055,8.19,2180,2180,2130,2775,1495,2135,2137.24,1.40,0,-53,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,106,45.64,1.06,12,0.02,47.00,2033.00,2395,20240816,-10.44,2045,20231117,4.89,2395,-10.44,20240816,2070,3.62,20240111,2395,-10.44,20240816,2055,4.38,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N +20241126,121426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,2254785,1055,8.19,2180,2180,2130,2775,1495,2135,2137.24,1.40,0,-53,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,106,45.64,1.06,12,0.02,47.00,2033.00,2395,20240816,-10.44,2045,20231117,4.89,2395,-10.44,20240816,2070,3.62,20240111,2395,-10.44,20240816,2055,4.38,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N +20241126,111429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,2254785,1055,8.19,2180,2180,2130,2775,1495,2135,2137.24,1.40,0,-53,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,106,45.64,1.06,12,0.02,47.00,2033.00,2395,20240816,-10.44,2045,20231117,4.89,2395,-10.44,20240816,2070,3.62,20240111,2395,-10.44,20240816,2055,4.38,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N +20241126,101442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,166470,78,0.61,2180,2180,2130,2775,1495,2135,2134.23,1.40,0,-4,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,106,45.64,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.44,2045,20231117,4.89,2395,-10.44,20240816,2070,3.62,20240111,2395,-10.44,20240816,2055,4.38,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N +20241126,091428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,104455,49,0.38,2180,2180,2130,2775,1495,2135,2131.73,1.40,0,0,2188,2161,2133,2106,2078,2175,2120,5,640,100,1530,5,1,4950000,105,45.32,1.05,12,0.00,47.00,2033.00,2395,20240816,-11.06,2045,20231117,4.16,2395,-11.06,20240816,2070,2.90,20240111,2395,-11.06,20240816,2055,3.65,20231129,0.43,N,446190,100,4 억,,69156,N,N,0,N,00,N 20241125,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,27432645,12882,119.67,2120,2160,2105,2755,1485,2120,2129.53,1.40,0,2,2216,2167,2136,2087,2056,2152,2072,5,635,100,1520,5,1,4950000,106,45.43,1.05,12,0.26,47.00,2033.00,2395,20240816,-10.86,2045,20231116,4.40,2395,-10.86,20240816,2070,3.14,20240111,2395,-10.86,20240816,2055,3.89,20231129,0.43,N,446190,100,4 억,,69154,N,N,0,N,00,N 20241125,151419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,27398485,12866,119.52,2120,2160,2105,2755,1485,2120,2129.53,1.40,0,2,2216,2167,2136,2087,2056,2152,2072,5,635,100,1520,5,1,4950000,106,45.53,1.05,12,0.26,47.00,2033.00,2395,20240816,-10.65,2045,20231116,4.65,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231129,0.43,N,446190,100,4 억,,69154,N,N,0,N,00,N 20241125,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,27323830,12831,119.19,2120,2160,2105,2755,1485,2120,2129.52,1.40,0,31,2216,2167,2136,2087,2056,2152,2072,5,635,100,1520,5,1,4950000,106,45.64,1.06,12,0.26,47.00,2033.00,2395,20240816,-10.44,2045,20231116,4.89,2395,-10.44,20240816,2070,3.62,20240111,2395,-10.44,20240816,2055,4.38,20231129,0.43,N,446190,100,4 억,,69154,N,N,0,N,00,N diff --git a/446440/price/prices-20241101.csv b/446440/price/prices-20241101.csv index a5001bde4d7b..e962290809ae 100644 --- a/446440/price/prices-20241101.csv +++ b/446440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161406,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,1257730,106,271.79,11890,11990,11500,13210,9770,11490,11865.38,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241126,151423,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,1257730,106,271.79,11890,11990,11500,13210,9770,11490,11865.38,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241126,141424,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,71560,6,15.38,11890,11990,11890,13210,9770,11490,11926.67,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241126,131418,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,71560,6,15.38,11890,11990,11890,13210,9770,11490,11926.67,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241126,121426,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,71560,6,15.38,11890,11990,11890,13210,9770,11490,11926.67,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241126,111430,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,71560,6,15.38,11890,11990,11890,13210,9770,11490,11926.67,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241126,101442,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,71560,6,15.38,11890,11990,11890,13210,9770,11490,11926.67,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241126,091428,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,71560,6,15.38,11890,11990,11890,13210,9770,11490,11926.67,0.00,0,0,13696,12592,11296,10192,8896,13145,10745,11,1720,500,7120,10,1,2297504,275,-9.32,14.62,12,0.00,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241125,161350,57,100.00,KONEX,,,N,N,N,N, ,N,11490,490,2,4.45,417970,39,185.71,11000,12400,10000,12650,9350,11000,10717.18,0.00,0,0,12600,11800,10700,9900,8800,12200,10300,11,1650,500,6820,10,1,2297504,264,-8.93,14.01,12,0.00,-1287.00,820.00,13570,20231219,-15.33,8110,20240802,41.68,13000,-11.62,20241028,8110,41.68,20240802,13570,-15.33,20231219,8110,41.68,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241125,151419,57,100.00,KONEX,,,N,N,N,N, ,N,11490,490,2,4.45,417970,39,185.71,11000,12400,10000,12650,9350,11000,10717.18,0.00,0,0,12600,11800,10700,9900,8800,12200,10300,11,1650,500,6820,10,1,2297504,264,-8.93,14.01,12,0.00,-1287.00,820.00,13570,20231219,-15.33,8110,20240802,41.68,13000,-11.62,20241028,8110,41.68,20240802,13570,-15.33,20231219,8110,41.68,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241125,141414,57,100.00,KONEX,,,N,N,N,N, ,N,11500,500,2,4.55,244580,22,104.76,11000,12400,10000,12650,9350,11000,11117.27,0.00,0,0,12600,11800,10700,9900,8800,12200,10300,11,1650,500,6820,10,1,2297504,264,-8.94,14.02,12,0.00,-1287.00,820.00,13570,20231219,-15.25,8110,20240802,41.80,13000,-11.54,20241028,8110,41.80,20240802,13570,-15.25,20231219,8110,41.80,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20241101.csv b/446540/price/prices-20241101.csv index 9e69bfd4de2f..1f85b67762d7 100644 --- a/446540/price/prices-20241101.csv +++ b/446540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,-50,5,-1.51,218559415,66925,61.49,3325,3325,3240,4295,2315,3305,3265.74,4.21,0,-5513,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,676,-651.00,1.35,12,0.32,-5.00,2414.00,7530,20231130,-56.77,3025,20241118,7.60,6200,-47.50,20240319,3025,7.60,20241118,7530,-56.77,20231130,3025,7.60,20241118,2.47,N,446540,500,103 억,,875213,N,N,358,N,00,N +20241126,151423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3265,-40,5,-1.21,203875040,62426,57.36,3325,3325,3240,4295,2315,3305,3265.87,4.21,0,-4297,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,678,-653.00,1.35,12,0.30,-5.00,2414.00,7530,20231130,-56.64,3025,20241118,7.93,6200,-47.34,20240319,3025,7.93,20241118,7530,-56.64,20231130,3025,7.93,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N +20241126,141425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3275,-30,5,-0.91,180219795,55171,50.69,3325,3325,3240,4295,2315,3305,3266.57,4.21,0,-3113,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,680,-655.00,1.36,12,0.27,-5.00,2414.00,7530,20231130,-56.51,3025,20241118,8.26,6200,-47.18,20240319,3025,8.26,20241118,7530,-56.51,20231130,3025,8.26,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N +20241126,131418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,-50,5,-1.51,133728685,40859,37.54,3325,3325,3245,4295,2315,3305,3272.93,4.21,0,-2071,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,676,-651.00,1.35,12,0.20,-5.00,2414.00,7530,20231130,-56.77,3025,20241118,7.60,6200,-47.50,20240319,3025,7.60,20241118,7530,-56.77,20231130,3025,7.60,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N +20241126,121427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-55,5,-1.66,129537265,39570,36.36,3325,3325,3245,4295,2315,3305,3273.62,4.21,0,-2282,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,675,-650.00,1.35,12,0.19,-5.00,2414.00,7530,20231130,-56.84,3025,20241118,7.44,6200,-47.58,20240319,3025,7.44,20241118,7530,-56.84,20231130,3025,7.44,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N +20241126,111430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,-10,5,-0.30,90682160,27645,25.40,3325,3325,3265,4295,2315,3305,3280.24,4.21,0,-421,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,684,-659.00,1.36,12,0.13,-5.00,2414.00,7530,20231130,-56.24,3025,20241118,8.93,6200,-46.85,20240319,3025,8.93,20241118,7530,-56.24,20231130,3025,8.93,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N +20241126,101442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,-25,5,-0.76,48634130,14801,13.60,3325,3325,3270,4295,2315,3305,3285.87,4.21,0,-1369,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,681,-656.00,1.36,12,0.07,-5.00,2414.00,7530,20231130,-56.44,3025,20241118,8.43,6200,-47.10,20240319,3025,8.43,20241118,7530,-56.44,20231130,3025,8.43,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N +20241126,091429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,10,2,0.30,13505140,4105,3.77,3325,3325,3280,4295,2315,3305,3289.92,4.21,0,-2445,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,689,-663.00,1.37,12,0.02,-5.00,2414.00,7530,20231130,-55.98,3025,20241118,9.59,6200,-46.53,20240319,3025,9.59,20241118,7530,-55.98,20231130,3025,9.59,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N 20241125,161350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,105,2,3.28,357645765,108403,109.28,3200,3330,3200,4160,2240,3200,3299.21,4.01,0,42476,3333,3266,3208,3141,3083,3237,3112,104,960,500,1980,5,1,20771000,686,-661.00,1.37,12,0.52,-5.00,2414.00,7530,20231130,-56.11,3025,20241118,9.26,6200,-46.69,20240319,3025,9.26,20241118,7530,-56.11,20231130,3025,9.26,20241118,2.50,N,446540,500,103 억,,833459,N,N,268,N,00,N 20241125,151419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,110,2,3.44,351980895,106689,107.55,3200,3330,3200,4160,2240,3200,3299.13,4.01,0,42115,3333,3266,3208,3141,3083,3237,3112,104,960,500,1980,5,1,20771000,688,-662.00,1.37,12,0.51,-5.00,2414.00,7530,20231130,-56.04,3025,20241118,9.42,6200,-46.61,20240319,3025,9.42,20241118,7530,-56.04,20231130,3025,9.42,20241118,2.50,N,446540,500,103 억,,833459,N,N,676,N,00,N 20241125,141414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,100,2,3.12,325684840,98725,99.52,3200,3330,3200,4160,2240,3200,3298.91,4.01,0,38385,3333,3266,3208,3141,3083,3237,3112,104,960,500,1980,5,1,20771000,685,-660.00,1.37,12,0.48,-5.00,2414.00,7530,20231130,-56.18,3025,20241118,9.09,6200,-46.77,20240319,3025,9.09,20241118,7530,-56.18,20231130,3025,9.09,20241118,2.50,N,446540,500,103 억,,833459,N,N,676,N,00,N diff --git a/446600/price/prices-20241101.csv b/446600/price/prices-20241101.csv index 16cbfc743287..8bf08a9a8ebc 100644 --- a/446600/price/prices-20241101.csv +++ b/446600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161406,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241126,151423,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241126,141425,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241126,131419,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241126,121427,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241126,111430,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241126,101443,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241126,091429,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231117,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241125,161350,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231116,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241125,151420,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231116,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241125,141414,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231116,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N diff --git a/446750/price/prices-20241101.csv b/446750/price/prices-20241101.csv index 607e2dd6361a..3e3dcad22e8c 100644 --- a/446750/price/prices-20241101.csv +++ b/446750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,4957080,2404,5.21,2065,2070,2055,2695,1455,2075,2062.01,0.01,0,-52,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,124,54.21,1.05,12,0.04,38.00,1962.00,2245,20240710,-8.24,2010,20231117,2.49,2245,-8.24,20240710,2035,1.23,20241125,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N +20241126,151424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,4895280,2374,5.14,2065,2070,2055,2695,1455,2075,2062.04,0.01,0,-52,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.80,2010,20231117,2.99,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N +20241126,141425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,4893210,2373,5.14,2065,2070,2055,2695,1455,2075,2062.04,0.01,0,-52,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,124,54.21,1.05,12,0.04,38.00,1962.00,2245,20240710,-8.24,2010,20231117,2.49,2245,-8.24,20240710,2035,1.23,20241125,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N +20241126,131419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3335410,1618,3.51,2065,2070,2055,2695,1455,2075,2061.44,0.01,0,-27,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2010,20231117,2.99,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N +20241126,121427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3335410,1618,3.51,2065,2070,2055,2695,1455,2075,2061.44,0.01,0,-27,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2010,20231117,2.99,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N +20241126,111431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1275305,618,1.34,2065,2070,2055,2695,1455,2075,2063.60,0.01,0,-27,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2010,20231117,2.99,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N +20241126,101443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,984835,477,1.03,2065,2065,2055,2695,1455,2075,2064.64,0.01,0,-27,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.01,38.00,1962.00,2245,20240710,-8.02,2010,20231117,2.74,2245,-8.02,20240710,2035,1.47,20241125,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N +20241126,091429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2101,2087,2061,2047,2021,2095,2055,6,620,100,1490,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2010,20231117,3.23,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,643,N,N,0,N,00,N 20241125,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,30,2,1.47,93979245,46160,290.84,2040,2075,2035,2655,1435,2045,2035.95,0.01,0,764,2061,2052,2046,2037,2031,2050,2035,6,610,100,1470,5,1,6030000,125,54.61,1.06,12,0.77,38.00,1962.00,2245,20240710,-7.57,2010,20231117,3.23,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,638,N,N,0,N,00,N 20241125,151420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,30,2,1.47,93964720,46153,290.80,2040,2075,2035,2655,1435,2045,2035.94,0.01,0,764,2061,2052,2046,2037,2031,2050,2035,6,610,100,1470,5,1,6030000,125,54.61,1.06,12,0.77,38.00,1962.00,2245,20240710,-7.57,2010,20231117,3.23,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,638,N,N,0,N,00,N 20241125,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,30,2,1.47,93258040,45810,288.64,2040,2075,2035,2655,1435,2045,2035.76,0.01,0,1106,2061,2052,2046,2037,2031,2050,2035,6,610,100,1470,5,1,6030000,125,54.61,1.06,12,0.76,38.00,1962.00,2245,20240710,-7.57,2010,20231117,3.23,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,638,N,N,0,N,00,N diff --git a/446840/price/prices-20241101.csv b/446840/price/prices-20241101.csv index ba53ae4c6bca..d1d6182b42e3 100644 --- a/446840/price/prices-20241101.csv +++ b/446840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,60,2,2.84,16786005,7871,675.04,2115,2175,2115,2740,1480,2110,2132.64,0.02,0,-292,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,128,72.33,1.16,12,0.13,30.00,1878.00,2400,20241104,-9.58,2015,20231207,7.69,2400,-9.58,20241104,2060,5.34,20240102,2400,-9.58,20241104,2015,7.69,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N +20241126,151424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,50,2,2.37,11112780,5243,449.66,2115,2160,2115,2740,1480,2110,2119.55,0.02,0,-85,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,127,72.00,1.15,12,0.09,30.00,1878.00,2400,20241104,-10.00,2015,20231207,7.20,2400,-10.00,20241104,2060,4.85,20240102,2400,-10.00,20241104,2015,7.20,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N +20241126,141426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,50,2,2.37,11112780,5243,449.66,2115,2160,2115,2740,1480,2110,2119.55,0.02,0,-85,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,127,72.00,1.15,12,0.09,30.00,1878.00,2400,20241104,-10.00,2015,20231207,7.20,2400,-10.00,20241104,2060,4.85,20240102,2400,-10.00,20241104,2015,7.20,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N +20241126,131419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,50,2,2.37,11112780,5243,449.66,2115,2160,2115,2740,1480,2110,2119.55,0.02,0,-85,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,127,72.00,1.15,12,0.09,30.00,1878.00,2400,20241104,-10.00,2015,20231207,7.20,2400,-10.00,20241104,2060,4.85,20240102,2400,-10.00,20241104,2015,7.20,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N +20241126,121428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,50,2,2.37,11112780,5243,449.66,2115,2160,2115,2740,1480,2110,2119.55,0.02,0,-85,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,127,72.00,1.15,12,0.09,30.00,1878.00,2400,20241104,-10.00,2015,20231207,7.20,2400,-10.00,20241104,2060,4.85,20240102,2400,-10.00,20241104,2015,7.20,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N +20241126,111431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,8009060,3779,324.10,2115,2120,2115,2740,1480,2110,2119.36,0.02,0,-84,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,125,70.67,1.13,12,0.06,30.00,1878.00,2400,20241104,-11.67,2015,20231207,5.21,2400,-11.67,20241104,2060,2.91,20240102,2400,-11.67,20241104,2015,5.21,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N +20241126,101443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,3769060,1779,152.57,2115,2120,2115,2740,1480,2110,2118.64,0.02,0,-84,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,125,70.67,1.13,12,0.03,30.00,1878.00,2400,20241104,-11.67,2015,20231207,5.21,2400,-11.67,20241104,2060,2.91,20240102,2400,-11.67,20241104,2015,5.21,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N +20241126,091430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2083660,984,84.39,2115,2120,2115,2740,1480,2110,2117.54,0.02,0,-84,2190,2150,2130,2090,2070,2140,2080,6,630,100,1470,5,1,5880000,125,70.67,1.13,12,0.02,30.00,1878.00,2400,20241104,-11.67,2015,20231207,5.21,2400,-11.67,20241104,2060,2.91,20240102,2400,-11.67,20241104,2015,5.21,20231207,0.00,N,446840,100,5 억,,1229,N,N,0,N,00,N 20241125,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-60,5,-2.76,2507170,1166,12.79,2165,2170,2110,2820,1520,2170,2150.23,0.02,0,-49,2226,2197,2156,2127,2086,2212,2142,6,650,100,1510,5,1,5880000,124,70.33,1.12,12,0.02,30.00,1878.00,2400,20241104,-12.08,2015,20231207,4.71,2400,-12.08,20241104,2060,2.43,20240102,2400,-12.08,20241104,2015,4.71,20231207,0.00,N,446840,100,5 억,,1278,N,N,0,N,00,N 20241125,151420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,2317270,1076,11.81,2165,2170,2140,2820,1520,2170,2153.60,0.02,0,-49,2226,2197,2156,2127,2086,2212,2142,6,650,100,1510,5,1,5880000,126,71.50,1.14,12,0.02,30.00,1878.00,2400,20241104,-10.62,2015,20231207,6.45,2400,-10.62,20241104,2060,4.13,20240102,2400,-10.62,20241104,2015,6.45,20231207,0.00,N,446840,100,5 억,,1278,N,N,0,N,00,N 20241125,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,2113935,981,10.76,2165,2170,2140,2820,1520,2170,2154.88,0.02,0,-47,2226,2197,2156,2127,2086,2212,2142,6,650,100,1510,5,1,5880000,126,71.67,1.14,12,0.02,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,1278,N,N,0,N,00,N diff --git a/447690/price/prices-20241101.csv b/447690/price/prices-20241101.csv index f4a2bae9f631..8dd679c6a095 100644 --- a/447690/price/prices-20241101.csv +++ b/447690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161407,57,100.00,KONEX,,,N,N,N,N, ,N,3175,35,2,1.11,397800,141,21.46,3535,3535,2750,3610,2670,3140,2821.28,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,81,-3.44,-9.15,12,0.01,-923.00,-347.00,4745,20240111,-33.09,2350,20240423,35.11,4745,-33.09,20240111,2350,35.11,20240423,4745,-33.09,20240111,2350,35.11,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241126,151424,57,100.00,KONEX,,,N,N,N,N, ,N,3515,375,2,11.94,334300,121,18.42,3535,3535,2750,3610,2670,3140,2762.81,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,90,-3.81,-10.13,12,0.00,-923.00,-347.00,4745,20240111,-25.92,2350,20240423,49.57,4745,-25.92,20240111,2350,49.57,20240423,4745,-25.92,20240111,2350,49.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241126,141426,57,100.00,KONEX,,,N,N,N,N, ,N,3515,375,2,11.94,334300,121,18.42,3535,3535,2750,3610,2670,3140,2762.81,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,90,-3.81,-10.13,12,0.00,-923.00,-347.00,4745,20240111,-25.92,2350,20240423,49.57,4745,-25.92,20240111,2350,49.57,20240423,4745,-25.92,20240111,2350,49.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241126,131420,57,100.00,KONEX,,,N,N,N,N, ,N,3515,375,2,11.94,334300,121,18.42,3535,3535,2750,3610,2670,3140,2762.81,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,90,-3.81,-10.13,12,0.00,-923.00,-347.00,4745,20240111,-25.92,2350,20240423,49.57,4745,-25.92,20240111,2350,49.57,20240423,4745,-25.92,20240111,2350,49.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241126,121428,57,100.00,KONEX,,,N,N,N,N, ,N,3515,375,2,11.94,334300,121,18.42,3535,3535,2750,3610,2670,3140,2762.81,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,90,-3.81,-10.13,12,0.00,-923.00,-347.00,4745,20240111,-25.92,2350,20240423,49.57,4745,-25.92,20240111,2350,49.57,20240423,4745,-25.92,20240111,2350,49.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241126,111431,57,100.00,KONEX,,,N,N,N,N, ,N,3515,375,2,11.94,334300,121,18.42,3535,3535,2750,3610,2670,3140,2762.81,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,90,-3.81,-10.13,12,0.00,-923.00,-347.00,4745,20240111,-25.92,2350,20240423,49.57,4745,-25.92,20240111,2350,49.57,20240423,4745,-25.92,20240111,2350,49.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241126,101444,57,100.00,KONEX,,,N,N,N,N, ,N,3515,375,2,11.94,334300,121,18.42,3535,3535,2750,3610,2670,3140,2762.81,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,90,-3.81,-10.13,12,0.00,-923.00,-347.00,4745,20240111,-25.92,2350,20240423,49.57,4745,-25.92,20240111,2350,49.57,20240423,4745,-25.92,20240111,2350,49.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241126,091430,57,100.00,KONEX,,,N,N,N,N, ,N,3515,375,2,11.94,334300,121,18.42,3535,3535,2750,3610,2670,3140,2762.81,0.00,0,0,3416,3277,3006,2867,2596,3347,2937,13,470,500,1880,5,1,2564067,90,-3.81,-10.13,12,0.00,-923.00,-347.00,4745,20240111,-25.92,2350,20240423,49.57,4745,-25.92,20240111,2350,49.57,20240423,4745,-25.92,20240111,2350,49.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241125,161351,57,100.00,KONEX,,,N,N,N,N, ,N,3140,165,2,5.55,1912560,657,205.31,2945,3145,2735,3420,2530,2975,2911.05,0.00,0,0,3425,3200,2970,2745,2515,3085,2630,13,445,500,1780,5,1,2564067,81,-3.40,-9.05,12,0.03,-923.00,-347.00,4745,20240111,-33.83,2350,20240423,33.62,4745,-33.83,20240111,2350,33.62,20240423,4745,-33.83,20240111,2350,33.62,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241125,151421,57,100.00,KONEX,,,N,N,N,N, ,N,2995,20,2,0.67,1570665,543,169.69,2945,3145,2735,3420,2530,2975,2892.57,0.00,0,0,3425,3200,2970,2745,2515,3085,2630,13,445,500,1780,5,1,2564067,77,-3.24,-8.63,12,0.02,-923.00,-347.00,4745,20240111,-36.88,2350,20240423,27.45,4745,-36.88,20240111,2350,27.45,20240423,4745,-36.88,20240111,2350,27.45,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241125,141415,57,100.00,KONEX,,,N,N,N,N, ,N,2995,20,2,0.67,1570665,543,169.69,2945,3145,2735,3420,2530,2975,2892.57,0.00,0,0,3425,3200,2970,2745,2515,3085,2630,13,445,500,1780,5,1,2564067,77,-3.24,-8.63,12,0.02,-923.00,-347.00,4745,20240111,-36.88,2350,20240423,27.45,4745,-36.88,20240111,2350,27.45,20240423,4745,-36.88,20240111,2350,27.45,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20241101.csv b/448280/price/prices-20241101.csv index d830c5bf554b..a8a0d7b59f0e 100644 --- a/448280/price/prices-20241101.csv +++ b/448280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16220,180,2,1.12,238228170,14746,89.54,16010,16400,15920,20850,11230,16040,16155.40,0.60,0,-126,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1602,8.31,1.22,12,0.15,1953.00,13274.00,80900,20231122,-79.95,15100,20241115,7.42,55300,-70.67,20240104,15100,7.42,20241115,72000,-77.47,20231127,15100,7.42,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N +20241126,151424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16220,180,2,1.12,229437070,14204,86.25,16010,16400,15920,20850,11230,16040,16152.99,0.60,0,-30,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1602,8.31,1.22,12,0.14,1953.00,13274.00,80900,20231122,-79.95,15100,20241115,7.42,55300,-70.67,20240104,15100,7.42,20241115,72000,-77.47,20231127,15100,7.42,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N +20241126,141426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16200,160,2,1.00,209818630,12990,78.88,16010,16400,15920,20850,11230,16040,16152.32,0.60,0,-267,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1600,8.29,1.22,12,0.13,1953.00,13274.00,80900,20231122,-79.98,15100,20241115,7.28,55300,-70.71,20240104,15100,7.28,20241115,72000,-77.50,20231127,15100,7.28,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N +20241126,131420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16170,130,2,0.81,129113490,8011,48.65,16010,16400,15920,20850,11230,16040,16117.03,0.60,0,-635,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1597,8.28,1.22,12,0.08,1953.00,13274.00,80900,20231122,-80.01,15100,20241115,7.09,55300,-70.76,20240104,15100,7.09,20241115,72000,-77.54,20231127,15100,7.09,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N +20241126,121428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16150,110,2,0.69,105205980,6529,39.65,16010,16400,15920,20850,11230,16040,16113.64,0.60,0,-641,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1595,8.27,1.22,12,0.07,1953.00,13274.00,80900,20231122,-80.04,15100,20241115,6.95,55300,-70.80,20240104,15100,6.95,20241115,72000,-77.57,20231127,15100,6.95,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N +20241126,111432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16200,160,2,1.00,85307120,5298,32.17,16010,16400,15920,20850,11230,16040,16101.76,0.60,0,194,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1600,8.29,1.22,12,0.05,1953.00,13274.00,80900,20231122,-79.98,15100,20241115,7.28,55300,-70.71,20240104,15100,7.28,20241115,72000,-77.50,20231127,15100,7.28,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N +20241126,101444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16150,110,2,0.69,74320540,4619,28.05,16010,16400,15920,20850,11230,16040,16090.18,0.60,0,45,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1595,8.27,1.22,12,0.05,1953.00,13274.00,80900,20231122,-80.04,15100,20241115,6.95,55300,-70.80,20240104,15100,6.95,20241115,72000,-77.57,20231127,15100,6.95,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N +20241126,091430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15970,-70,5,-0.44,21899190,1368,8.31,16010,16400,15920,20850,11230,16040,16008.18,0.60,0,-1222,16426,16232,15866,15672,15306,16330,15770,49,4810,500,9940,10,1,9877043,1577,8.18,1.20,12,0.01,1953.00,13274.00,80900,20231122,-80.26,15100,20241115,5.76,55300,-71.12,20240104,15100,5.76,20241115,72000,-77.82,20231127,15100,5.76,20241115,0.73,N,448280,500,49 억,,59184,N,N,0,N,00,N 20241125,161351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16040,550,2,3.55,259437560,16379,93.21,15510,16060,15500,20100,10850,15490,15839.62,0.54,0,6286,15836,15662,15466,15292,15096,15750,15380,49,4610,500,9600,10,1,9877043,1584,8.21,1.21,12,0.17,1953.00,13274.00,80900,20231122,-80.17,15100,20241115,6.23,55300,-70.99,20240104,15100,6.23,20241115,72000,-77.72,20231127,15100,6.23,20241115,0.73,N,448280,500,49 억,,53403,N,N,0,N,00,N 20241125,151421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,560,2,3.62,251338030,15874,90.33,15510,16060,15500,20100,10850,15490,15833.31,0.54,0,6227,15836,15662,15466,15292,15096,15750,15380,49,4610,500,9600,10,1,9877043,1585,8.22,1.21,12,0.16,1953.00,13274.00,80900,20231122,-80.16,15100,20241115,6.29,55300,-70.98,20240104,15100,6.29,20241115,72000,-77.71,20231127,15100,6.29,20241115,0.73,N,448280,500,49 억,,53403,N,N,0,N,00,N 20241125,141415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16010,520,2,3.36,230763510,14590,83.03,15510,16050,15500,20100,10850,15490,15816.55,0.54,0,6191,15836,15662,15466,15292,15096,15750,15380,49,4610,500,9600,10,1,9877043,1581,8.20,1.21,12,0.15,1953.00,13274.00,80900,20231122,-80.21,15100,20241115,6.03,55300,-71.05,20240104,15100,6.03,20241115,72000,-77.76,20231127,15100,6.03,20241115,0.73,N,448280,500,49 억,,53403,N,N,0,N,00,N diff --git a/448370/price/prices-20241101.csv b/448370/price/prices-20241101.csv index 5e80b34a6622..a540a8899fba 100644 --- a/448370/price/prices-20241101.csv +++ b/448370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3155495,1534,29.38,2080,2080,2050,2690,1450,2070,2057.04,0.03,0,-3,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,116,82.80,1.07,12,0.03,25.00,1927.00,2225,20240226,-6.97,1986,20231218,4.23,2225,-6.97,20240226,2005,3.24,20240102,2225,-6.97,20240226,1986,4.23,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N +20241126,151425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3136865,1525,29.20,2080,2080,2050,2690,1450,2070,2056.96,0.03,0,-3,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,116,82.60,1.07,12,0.03,25.00,1927.00,2225,20240226,-7.19,1986,20231218,3.98,2225,-7.19,20240226,2005,2.99,20240102,2225,-7.19,20240226,1986,3.98,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N +20241126,141426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1344425,654,12.52,2080,2080,2050,2690,1450,2070,2055.70,0.03,0,-1,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,116,82.80,1.07,12,0.01,25.00,1927.00,2225,20240226,-6.97,1986,20231218,4.23,2225,-6.97,20240226,2005,3.24,20240102,2225,-6.97,20240226,1986,4.23,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N +20241126,131420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1344425,654,12.52,2080,2080,2050,2690,1450,2070,2055.70,0.03,0,-1,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,116,82.80,1.07,12,0.01,25.00,1927.00,2225,20240226,-6.97,1986,20231218,4.23,2225,-6.97,20240226,2005,3.24,20240102,2225,-6.97,20240226,1986,4.23,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N +20241126,121429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,1342355,653,12.50,2080,2080,2050,2690,1450,2070,2055.67,0.03,0,-1,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,115,82.20,1.07,12,0.01,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N +20241126,111432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,1342355,653,12.50,2080,2080,2050,2690,1450,2070,2055.67,0.03,0,-1,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,115,82.20,1.07,12,0.01,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N +20241126,101444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,314755,153,2.93,2080,2080,2050,2690,1450,2070,2057.22,0.03,0,-1,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,116,82.80,1.07,12,0.00,25.00,1927.00,2225,20240226,-6.97,1986,20231218,4.23,2225,-6.97,20240226,2005,3.24,20240102,2225,-6.97,20240226,1986,4.23,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N +20241126,091431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,2080,1,0.02,2080,2080,2080,2690,1450,2070,2080.00,0.03,0,0,2090,2080,2070,2060,2050,2075,2055,6,620,100,1400,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.52,1986,20231218,4.73,2225,-6.52,20240226,2005,3.74,20240102,2225,-6.52,20240226,1986,4.73,20231218,0.00,N,448370,100,5 억,,1462,N,N,0,N,00,N 20241125,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,10759915,5222,23.40,2080,2080,2060,2700,1460,2080,2060.50,0.03,0,-14,2100,2090,2070,2060,2040,2095,2065,6,620,100,1410,5,1,5620000,116,82.80,1.07,12,0.09,25.00,1927.00,2225,20240226,-6.97,1986,20231218,4.23,2225,-6.97,20240226,2005,3.24,20240102,2225,-6.97,20240226,1986,4.23,20231218,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N 20241125,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,10745425,5215,23.37,2080,2080,2060,2700,1460,2080,2060.48,0.03,0,-14,2100,2090,2070,2060,2040,2095,2065,6,620,100,1410,5,1,5620000,116,82.80,1.07,12,0.09,25.00,1927.00,2225,20240226,-6.97,1986,20231218,4.23,2225,-6.97,20240226,2005,3.24,20240102,2225,-6.97,20240226,1986,4.23,20231218,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N 20241125,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,251675,121,0.54,2080,2080,2075,2700,1460,2080,2079.96,0.03,0,-12,2100,2090,2070,2060,2040,2095,2065,6,620,100,1410,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,1986,20231218,4.48,2225,-6.74,20240226,2005,3.49,20240102,2225,-6.74,20240226,1986,4.48,20231218,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N diff --git a/448710/price/prices-20241101.csv b/448710/price/prices-20241101.csv index c4ed1f8d45d7..226e0ff7b7ab 100644 --- a/448710/price/prices-20241101.csv +++ b/448710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16800,-1320,5,-7.28,1935300240,114381,304.97,18020,18020,16530,23550,12690,18120,16919.84,0.42,0,-9820,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,868,10.71,2.13,12,2.21,1568.00,7876.00,30650,20240716,-45.19,12430,20231117,35.16,30650,-45.19,20240716,14600,15.07,20240206,30650,-45.19,20240716,12550,33.86,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N +20241126,151425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16750,-1370,5,-7.56,1913398230,113076,301.49,18020,18020,16530,23550,12690,18120,16921.35,0.42,0,-9547,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,865,10.68,2.13,12,2.19,1568.00,7876.00,30650,20240716,-45.35,12430,20231117,34.75,30650,-45.35,20240716,14600,14.73,20240206,30650,-45.35,20240716,12550,33.47,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N +20241126,141427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16830,-1290,5,-7.12,1803127600,106511,283.98,18020,18020,16530,23550,12690,18120,16929.03,0.42,0,-9284,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,869,10.73,2.14,12,2.06,1568.00,7876.00,30650,20240716,-45.09,12430,20231117,35.40,30650,-45.09,20240716,14600,15.27,20240206,30650,-45.09,20240716,12550,34.10,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N +20241126,131421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16750,-1370,5,-7.56,1633909440,96413,257.06,18020,18020,16530,23550,12690,18120,16946.98,0.42,0,-7671,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,865,10.68,2.13,12,1.87,1568.00,7876.00,30650,20240716,-45.35,12430,20231117,34.75,30650,-45.35,20240716,14600,14.73,20240206,30650,-45.35,20240716,12550,33.47,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N +20241126,121429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16830,-1290,5,-7.12,1546693170,91213,243.20,18020,18020,16530,23550,12690,18120,16956.94,0.42,0,-5657,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,869,10.73,2.14,12,1.77,1568.00,7876.00,30650,20240716,-45.09,12430,20231117,35.40,30650,-45.09,20240716,14600,15.27,20240206,30650,-45.09,20240716,12550,34.10,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N +20241126,111432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17020,-1100,5,-6.07,1459399300,86032,229.38,18020,18020,16530,23550,12690,18120,16963.45,0.42,0,-3378,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,879,10.85,2.16,12,1.67,1568.00,7876.00,30650,20240716,-44.47,12430,20231117,36.93,30650,-44.47,20240716,14600,16.58,20240206,30650,-44.47,20240716,12550,35.62,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N +20241126,101445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16640,-1480,5,-8.17,1058988100,62085,165.53,18020,18020,16600,23550,12690,18120,17057.07,0.42,0,-8966,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,860,10.61,2.11,12,1.20,1568.00,7876.00,30650,20240716,-45.71,12430,20231117,33.87,30650,-45.71,20240716,14600,13.97,20240206,30650,-45.71,20240716,12550,32.59,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N +20241126,091431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17500,-620,5,-3.42,108372380,6133,16.35,18020,18020,17500,23550,12690,18120,17670.37,0.42,0,-2774,18613,18366,17993,17746,17373,18490,17870,6,5430,100,13040,10,1,5166069,904,11.16,2.22,12,0.12,1568.00,7876.00,30650,20240716,-42.90,12430,20231117,40.79,30650,-42.90,20240716,14600,19.86,20240206,30650,-42.90,20240716,12550,39.44,20231207,2.63,N,448710,100,6 억,,21510,N,N,0,N,00,N 20241125,161352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18120,510,2,2.90,673217770,37389,87.36,17940,18240,17620,22850,12330,17610,18005.35,0.29,0,5899,19390,18500,17650,16760,15910,18075,16335,6,5240,100,12670,10,1,5166069,936,11.56,2.30,12,0.72,1568.00,7876.00,30650,20240716,-40.88,12430,20231117,45.78,30650,-40.88,20240716,14600,24.11,20240206,30650,-40.88,20240716,12550,44.38,20231207,2.59,N,448710,100,6 억,,14869,N,N,0,N,00,N 20241125,151422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18030,420,2,2.39,642726790,35701,83.42,17940,18240,17620,22850,12330,17610,18003.05,0.29,0,5973,19390,18500,17650,16760,15910,18075,16335,6,5240,100,12670,10,1,5166069,931,11.50,2.29,12,0.69,1568.00,7876.00,30650,20240716,-41.17,12430,20231117,45.05,30650,-41.17,20240716,14600,23.49,20240206,30650,-41.17,20240716,12550,43.67,20231207,2.59,N,448710,100,6 억,,14869,N,N,0,N,00,N 20241125,141416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17930,320,2,1.82,586146030,32556,76.07,17940,18240,17620,22850,12330,17610,18004.24,0.29,0,5139,19390,18500,17650,16760,15910,18075,16335,6,5240,100,12670,10,1,5166069,926,11.43,2.28,12,0.63,1568.00,7876.00,30650,20240716,-41.50,12430,20231117,44.25,30650,-41.50,20240716,14600,22.81,20240206,30650,-41.50,20240716,12550,42.87,20231207,2.59,N,448710,100,6 억,,14869,N,N,0,N,00,N diff --git a/448730/price/prices-20241101.csv b/448730/price/prices-20241101.csv index 9b1532f54b0a..b69d73b5fca2 100644 --- a/448730/price/prices-20241101.csv +++ b/448730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161408,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,0,3,0.00,205790440,44770,25.31,4570,4625,4570,5980,3220,4600,4596.61,0.61,0,-1702,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4188,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,5233,-12.10,20240314,4165,10.44,20241112,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,554430,N,N,1,N,00,N +20241126,151425,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,-5,5,-0.11,199652305,43433,24.55,4570,4625,4570,5980,3220,4600,4596.79,0.61,0,-1735,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4184,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.19,4165,20241112,10.32,5233,-12.19,20240314,4165,10.32,20241112,5260,-12.64,20240314,4165,10.32,20241112,0.00,N,448730,500,455 억,,554430,N,N,53,N,00,N +20241126,141427,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,-5,5,-0.11,137448480,29878,16.89,4570,4625,4570,5980,3220,4600,4600.32,0.61,0,-2874,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4184,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.19,4165,20241112,10.32,5233,-12.19,20240314,4165,10.32,20241112,5260,-12.64,20240314,4165,10.32,20241112,0.00,N,448730,500,455 억,,554430,N,N,53,N,00,N +20241126,131421,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,0,3,0.00,75888115,16502,9.33,4570,4610,4570,5980,3220,4600,4598.72,0.61,0,-2561,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4188,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,5233,-12.10,20240314,4165,10.44,20241112,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,554430,N,N,53,N,00,N +20241126,121429,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,0,3,0.00,59801920,13005,7.35,4570,4610,4570,5980,3220,4600,4598.38,0.61,0,-2561,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4188,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,5233,-12.10,20240314,4165,10.44,20241112,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,554430,N,N,53,N,00,N +20241126,111433,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4605,5,2,0.11,39335850,8556,4.84,4570,4610,4570,5980,3220,4600,4597.46,0.61,0,-2628,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4193,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.00,4165,20241112,10.56,5233,-12.00,20240314,4165,10.56,20241112,5260,-12.45,20240314,4165,10.56,20241112,0.00,N,448730,500,455 억,,554430,N,N,53,N,00,N +20241126,101445,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,0,3,0.00,22475085,4891,2.76,4570,4610,4570,5980,3220,4600,4595.19,0.61,0,-1777,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4188,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,5233,-12.10,20240314,4165,10.44,20241112,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,554430,N,N,53,N,00,N +20241126,091431,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,-5,5,-0.11,3888155,847,0.48,4570,4600,4570,5980,3220,4600,4590.50,0.61,0,-613,4726,4662,4601,4537,4476,4632,4507,455,1380,500,3490,5,1,91050000,4184,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.19,4165,20241112,10.32,5233,-12.19,20240314,4165,10.32,20241112,5260,-12.64,20240314,4165,10.32,20241112,0.00,N,448730,500,455 억,,554430,N,N,53,N,00,N 20241125,161352,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,-65,5,-1.39,808528190,176691,401.50,4665,4665,4540,6060,3270,4665,4575.91,0.60,0,-6488,4981,4822,4536,4377,4091,4680,4235,455,1395,500,3540,5,1,91050000,4188,0.00,0.00,10,0.19,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,5233,-12.10,20240314,4165,10.44,20241112,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,545721,N,N,53,N,00,N 20241125,151422,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-110,5,-2.36,793209960,173334,393.87,4665,4665,4540,6060,3270,4665,4576.19,0.60,0,-5592,4981,4822,4536,4377,4091,4680,4235,455,1395,500,3540,5,1,91050000,4147,0.00,0.00,10,0.19,0.00,0.00,5233,20240314,-12.96,4165,20241112,9.36,5233,-12.96,20240314,4165,9.36,20241112,5260,-13.40,20240314,4165,9.36,20241112,0.00,N,448730,500,455 억,,545721,N,N,61,N,00,N 20241125,141416,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-105,5,-2.25,628397405,137377,312.16,4665,4665,4540,6060,3270,4665,4574.25,0.60,0,10563,4981,4822,4536,4377,4091,4680,4235,455,1395,500,3540,5,1,91050000,4152,0.00,0.00,10,0.15,0.00,0.00,5233,20240314,-12.86,4165,20241112,9.48,5233,-12.86,20240314,4165,9.48,20241112,5260,-13.31,20240314,4165,9.48,20241112,0.00,N,448730,500,455 억,,545721,N,N,61,N,00,N diff --git a/448740/price/prices-20241101.csv b/448740/price/prices-20241101.csv index 60f1f3f60586..933c3acedde4 100644 --- a/448740/price/prices-20241101.csv +++ b/448740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10060,-10,5,-0.10,93495920,9288,226.70,10070,10080,10050,13090,7050,10070,10066.31,0.44,0,122,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,469,54.09,1.06,12,0.20,186.00,9506.00,10180,20241106,-1.18,9400,20231222,7.02,10180,-1.18,20241106,9410,6.91,20240102,10180,-1.18,20241106,9400,7.02,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N +20241126,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10060,-10,5,-0.10,91685120,9108,222.31,10070,10080,10050,13090,7050,10070,10066.44,0.44,0,122,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,469,54.09,1.06,12,0.20,186.00,9506.00,10180,20241106,-1.18,9400,20231222,7.02,10180,-1.18,20241106,9410,6.91,20240102,10180,-1.18,20241106,9400,7.02,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N +20241126,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10060,-10,5,-0.10,60607430,6019,146.91,10070,10080,10060,13090,7050,10070,10069.35,0.44,0,26,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,469,54.09,1.06,12,0.13,186.00,9506.00,10180,20241106,-1.18,9400,20231222,7.02,10180,-1.18,20241106,9410,6.91,20240102,10180,-1.18,20241106,9400,7.02,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N +20241126,131421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,32042970,3182,77.67,10070,10080,10070,13090,7050,10070,10070.07,0.44,0,-1,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.07,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N +20241126,121429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,31871780,3165,77.25,10070,10080,10070,13090,7050,10070,10070.07,0.44,0,-1,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.07,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N +20241126,111433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,31589800,3137,76.57,10070,10080,10070,13090,7050,10070,10070.07,0.44,0,-1,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.07,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N +20241126,101445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,8751040,869,21.21,10070,10080,10070,13090,7050,10070,10070.24,0.44,0,-1,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.02,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N +20241126,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,1087560,108,2.64,10070,10070,10070,13090,7050,10070,10070.00,0.44,0,0,10103,10086,10073,10056,10043,10080,10050,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.00,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20304,N,N,0,N,00,N 20241125,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,-10,5,-0.10,41253040,4097,141.96,10080,10090,10060,13100,7060,10080,10069.08,0.44,0,-50,10093,10086,10083,10076,10073,10085,10075,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.09,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20354,N,N,0,N,00,N 20241125,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,-10,5,-0.10,40749540,4047,140.23,10080,10090,10060,13100,7060,10080,10069.07,0.44,0,-50,10093,10086,10083,10076,10073,10085,10075,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.09,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20354,N,N,0,N,00,N 20241125,141417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,-10,5,-0.10,36167690,3592,124.46,10080,10090,10060,13100,7060,10080,10068.96,0.44,0,-50,10093,10086,10083,10076,10073,10085,10075,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.08,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20354,N,N,0,N,00,N diff --git a/448760/price/prices-20241101.csv b/448760/price/prices-20241101.csv index b9f2a3049577..9b23a8713152 100644 --- a/448760/price/prices-20241101.csv +++ b/448760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,40390605,19091,305.70,2140,2140,2110,2760,1490,2125,2115.69,0.04,0,425,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.43,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N +20241126,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,40377885,19085,305.60,2140,2140,2110,2760,1490,2125,2115.69,0.04,0,425,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.43,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N +20241126,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,38935445,18403,294.68,2140,2140,2110,2760,1490,2125,2115.71,0.04,0,363,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.42,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N +20241126,131421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,16070180,7592,121.57,2140,2140,2110,2760,1490,2125,2116.73,0.04,0,-5,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.17,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N +20241126,121430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,16070180,7592,121.57,2140,2140,2110,2760,1490,2125,2116.73,0.04,0,-5,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.17,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N +20241126,111433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,11287460,5336,85.44,2140,2140,2110,2760,1490,2125,2115.34,0.04,0,-5,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.12,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N +20241126,101446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,607375,286,4.58,2140,2140,2115,2760,1490,2125,2123.69,0.04,0,-5,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.01,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N +20241126,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,2140,1,0.02,2140,2140,2140,2760,1490,2125,2140.00,0.04,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1480,5,1,4430000,95,89.17,1.09,12,0.00,24.00,1958.00,2500,20240425,-14.40,2105,20241121,1.66,2500,-14.40,20240425,2105,1.66,20241121,2500,-14.40,20240425,2105,1.66,20241121,0.00,N,448760,100,4 억,,1673,N,N,0,N,00,N 20241125,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,13225270,6245,265.74,2130,2130,2110,2765,1495,2130,2117.74,0.04,0,-89,2146,2137,2121,2112,2096,2142,2117,4,635,100,1490,5,1,4430000,94,88.54,1.09,12,0.14,24.00,1958.00,2500,20240425,-15.00,2105,20241121,0.95,2500,-15.00,20240425,2105,0.95,20241121,2500,-15.00,20240425,2105,0.95,20241121,0.00,N,448760,100,4 억,,1762,N,N,0,N,00,N 20241125,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,13212520,6239,265.49,2130,2130,2110,2765,1495,2130,2117.73,0.04,0,-89,2146,2137,2121,2112,2096,2142,2117,4,635,100,1490,5,1,4430000,94,88.54,1.09,12,0.14,24.00,1958.00,2500,20240425,-15.00,2105,20241121,0.95,2500,-15.00,20240425,2105,0.95,20241121,2500,-15.00,20240425,2105,0.95,20241121,0.00,N,448760,100,4 억,,1762,N,N,0,N,00,N 20241125,141417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,13201915,6234,265.28,2130,2130,2110,2765,1495,2130,2117.73,0.04,0,-85,2146,2137,2121,2112,2096,2142,2117,4,635,100,1490,5,1,4430000,94,88.54,1.09,12,0.14,24.00,1958.00,2500,20240425,-15.00,2105,20241121,0.95,2500,-15.00,20240425,2105,0.95,20241121,2500,-15.00,20240425,2105,0.95,20241121,0.00,N,448760,100,4 억,,1762,N,N,0,N,00,N diff --git a/448780/price/prices-20241101.csv b/448780/price/prices-20241101.csv index 9e00218504a2..e9e628d18fa2 100644 --- a/448780/price/prices-20241101.csv +++ b/448780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161409,57,100.00,KONEX,,,N,N,N,N, ,N,1960,-325,5,-14.22,100570,51,392.31,2570,2570,1960,2625,1945,2285,1971.96,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,1,1,2677680,52,44.55,0.63,12,0.00,44.00,3133.00,2800,20240531,-30.00,1740,20240909,12.64,2800,-30.00,20240531,1740,12.64,20240909,2800,-30.00,20240531,1740,12.64,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241126,151426,57,100.00,KONEX,,,N,N,N,N, ,N,2570,285,2,12.47,2570,1,7.69,2570,2570,2570,2625,1945,2285,2570.00,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,5,1,2677680,69,58.41,0.82,12,0.00,44.00,3133.00,2800,20240531,-8.21,1740,20240909,47.70,2800,-8.21,20240531,1740,47.70,20240909,2800,-8.21,20240531,1740,47.70,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241126,141428,57,100.00,KONEX,,,N,N,N,N, ,N,2570,285,2,12.47,2570,1,7.69,2570,2570,2570,2625,1945,2285,2570.00,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,5,1,2677680,69,58.41,0.82,12,0.00,44.00,3133.00,2800,20240531,-8.21,1740,20240909,47.70,2800,-8.21,20240531,1740,47.70,20240909,2800,-8.21,20240531,1740,47.70,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241126,131422,57,100.00,KONEX,,,N,N,N,N, ,N,2570,285,2,12.47,2570,1,7.69,2570,2570,2570,2625,1945,2285,2570.00,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,5,1,2677680,69,58.41,0.82,12,0.00,44.00,3133.00,2800,20240531,-8.21,1740,20240909,47.70,2800,-8.21,20240531,1740,47.70,20240909,2800,-8.21,20240531,1740,47.70,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241126,121430,57,100.00,KONEX,,,N,N,N,N, ,N,2570,285,2,12.47,2570,1,7.69,2570,2570,2570,2625,1945,2285,2570.00,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,5,1,2677680,69,58.41,0.82,12,0.00,44.00,3133.00,2800,20240531,-8.21,1740,20240909,47.70,2800,-8.21,20240531,1740,47.70,20240909,2800,-8.21,20240531,1740,47.70,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241126,111434,57,100.00,KONEX,,,N,N,N,N, ,N,2570,285,2,12.47,2570,1,7.69,2570,2570,2570,2625,1945,2285,2570.00,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,5,1,2677680,69,58.41,0.82,12,0.00,44.00,3133.00,2800,20240531,-8.21,1740,20240909,47.70,2800,-8.21,20240531,1740,47.70,20240909,2800,-8.21,20240531,1740,47.70,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241126,101446,57,100.00,KONEX,,,N,N,N,N, ,N,2570,285,2,12.47,2570,1,7.69,2570,2570,2570,2625,1945,2285,2570.00,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,5,1,2677680,69,58.41,0.82,12,0.00,44.00,3133.00,2800,20240531,-8.21,1740,20240909,47.70,2800,-8.21,20240531,1740,47.70,20240909,2800,-8.21,20240531,1740,47.70,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241126,091432,57,100.00,KONEX,,,N,N,N,N, ,N,2570,285,2,12.47,2570,1,7.69,2570,2570,2570,2625,1945,2285,2570.00,0.00,0,0,2438,2361,2323,2246,2208,2342,2227,13,340,500,1460,5,1,2677680,69,58.41,0.82,12,0.00,44.00,3133.00,2800,20240531,-8.21,1740,20240909,47.70,2800,-8.21,20240531,1740,47.70,20240909,2800,-8.21,20240531,1740,47.70,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241125,161353,57,100.00,KONEX,,,N,N,N,N, ,N,2285,160,2,7.53,29820,13,21.31,2400,2400,2285,2440,1810,2125,2293.85,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,13,315,500,1360,5,1,2677680,61,51.93,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.39,1740,20240909,31.32,2800,-18.39,20240531,1740,31.32,20240909,2800,-18.39,20240531,1740,31.32,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241125,151423,57,100.00,KONEX,,,N,N,N,N, ,N,2400,275,2,12.94,2400,1,1.64,2400,2400,2400,2440,1810,2125,2400.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,13,315,500,1360,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1740,20240909,37.93,2800,-14.29,20240531,1740,37.93,20240909,2800,-14.29,20240531,1740,37.93,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241125,141417,57,100.00,KONEX,,,N,N,N,N, ,N,2400,275,2,12.94,2400,1,1.64,2400,2400,2400,2440,1810,2125,2400.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,13,315,500,1360,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1740,20240909,37.93,2800,-14.29,20240531,1740,37.93,20240909,2800,-14.29,20240531,1740,37.93,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20241101.csv b/448830/price/prices-20241101.csv index 8dec2b5d69d1..4030b369ee4d 100644 --- a/448830/price/prices-20241101.csv +++ b/448830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,19935025,9525,61.68,2100,2105,2085,2720,1470,2095,2092.92,4.18,0,618,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,104,110.79,1.05,12,0.19,19.00,2000.00,2635,20240401,-20.11,2010,20231121,4.73,2635,-20.11,20240401,2050,2.68,20240104,2635,-20.11,20240401,2015,4.47,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N +20241126,151427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,19905555,9511,61.59,2100,2105,2085,2720,1470,2095,2092.90,4.18,0,610,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,104,110.79,1.05,12,0.19,19.00,2000.00,2635,20240401,-20.11,2010,20231121,4.73,2635,-20.11,20240401,2050,2.68,20240104,2635,-20.11,20240401,2015,4.47,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N +20241126,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,16056080,7678,49.72,2100,2100,2085,2720,1470,2095,2091.18,4.18,0,484,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,103,110.53,1.05,12,0.16,19.00,2000.00,2635,20240401,-20.30,2010,20231121,4.48,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2015,4.22,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N +20241126,131422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,13497755,6457,41.81,2100,2100,2085,2720,1470,2095,2090.41,4.18,0,432,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,103,110.26,1.05,12,0.13,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N +20241126,121430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,13244270,6336,41.03,2100,2100,2085,2720,1470,2095,2090.32,4.18,0,313,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,103,109.74,1.04,12,0.13,19.00,2000.00,2635,20240401,-20.87,2010,20231121,3.73,2635,-20.87,20240401,2050,1.71,20240104,2635,-20.87,20240401,2015,3.47,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N +20241126,111434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2273270,1087,7.04,2100,2100,2090,2720,1470,2095,2091.32,4.18,0,195,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,103,110.00,1.04,12,0.02,19.00,2000.00,2635,20240401,-20.68,2010,20231121,3.98,2635,-20.68,20240401,2050,1.95,20240104,2635,-20.68,20240401,2015,3.72,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N +20241126,101446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,504535,241,1.56,2100,2100,2090,2720,1470,2095,2093.51,4.18,0,78,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,103,110.26,1.05,12,0.00,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N +20241126,091433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4195,2,0.01,2100,2100,2095,2720,1470,2095,2097.50,4.18,0,0,2125,2110,2085,2070,2045,2117,2077,5,625,100,1420,5,1,4920000,103,110.26,1.05,12,0.00,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,205458,N,N,0,N,00,N 20241125,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,32221275,15442,132.78,2065,2100,2060,2680,1450,2065,2086.60,4.15,0,11326,2108,2086,2068,2046,2028,2077,2037,5,615,100,1400,5,1,4920000,103,110.26,1.05,12,0.31,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,204371,N,N,0,N,00,N 20241125,151423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,32189850,15427,132.65,2065,2100,2060,2680,1450,2065,2086.59,4.15,0,11313,2108,2086,2068,2046,2028,2077,2037,5,615,100,1400,5,1,4920000,103,110.26,1.05,12,0.31,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,204371,N,N,0,N,00,N 20241125,141418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,26817735,12857,110.55,2065,2100,2060,2680,1450,2065,2085.85,4.15,0,8747,2108,2086,2068,2046,2028,2077,2037,5,615,100,1400,5,1,4920000,103,110.26,1.05,12,0.26,19.00,2000.00,2635,20240401,-20.49,2010,20231121,4.23,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2015,3.97,20231205,0.04,N,448830,100,4 억,,204371,N,N,0,N,00,N diff --git a/448900/price/prices-20241101.csv b/448900/price/prices-20241101.csv index d1541836dc02..dd4d232c2e04 100644 --- a/448900/price/prices-20241101.csv +++ b/448900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161410,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241126,151427,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241126,141429,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241126,131422,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241126,121431,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241126,111434,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241126,101447,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241126,091433,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241125,161354,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241125,151423,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241125,141418,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20241101.csv b/449020/price/prices-20241101.csv index 134361de35ca..e64537bf4a41 100644 --- a/449020/price/prices-20241101.csv +++ b/449020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,61824565,30840,357.73,2005,2010,2000,2605,1405,2005,2004.69,0.02,0,-174,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.32,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N +20241126,151427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,60072085,29967,347.60,2005,2005,2000,2605,1405,2005,2004.61,0.02,0,232,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.31,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N +20241126,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,49998965,24943,289.33,2005,2005,2000,2605,1405,2005,2004.53,0.02,0,-75,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.26,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N +20241126,131423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,44284715,22093,256.27,2005,2005,2000,2605,1405,2005,2004.47,0.02,0,-70,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.23,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N +20241126,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,34153700,17040,197.66,2005,2005,2000,2605,1405,2005,2004.33,0.02,0,-70,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.48,1.04,12,0.18,46.00,1922.00,2080,20240722,-3.85,1911,20231211,4.66,2080,-3.85,20240722,1970,1.52,20240102,2080,-3.85,20240722,1911,4.66,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N +20241126,111435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27528650,13730,159.26,2005,2005,2005,2605,1405,2005,2005.00,0.02,0,-70,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.14,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N +20241126,101447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23043465,11493,133.31,2005,2005,2005,2605,1405,2005,2005.00,0.02,0,-70,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.12,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N +20241126,091433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2261640,1128,13.08,2005,2005,2005,2605,1405,2005,2005.00,0.02,0,0,2025,2015,2010,2000,1995,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.01,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1830,N,N,0,N,00,N 20241125,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,17285620,8621,42.64,2020,2020,2005,2605,1405,2005,2005.06,0.02,0,-7,2015,2010,2005,2000,1995,2007,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.09,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1837,N,N,0,N,00,N 20241125,151424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,17285620,8621,42.64,2020,2020,2005,2605,1405,2005,2005.06,0.02,0,-7,2015,2010,2005,2000,1995,2007,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.09,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1837,N,N,0,N,00,N 20241125,141418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,13345795,6656,32.92,2020,2020,2005,2605,1405,2005,2005.08,0.02,0,-7,2015,2010,2005,2000,1995,2007,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.07,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1837,N,N,0,N,00,N diff --git a/450050/price/prices-20241101.csv b/450050/price/prices-20241101.csv index 6535e0623818..2c119ee121c0 100644 --- a/450050/price/prices-20241101.csv +++ b/450050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,4717255,2286,10.64,2050,2075,2050,2675,1445,2060,2063.54,0.02,0,2262,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,104,109.21,1.10,12,0.05,19.00,1882.00,2280,20240522,-8.99,2020,20231206,2.72,2280,-8.99,20240522,2020,2.72,20241121,2280,-8.99,20240522,2020,2.72,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N +20241126,151428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,4717255,2286,10.64,2050,2075,2050,2675,1445,2060,2063.54,0.02,0,2262,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,104,109.21,1.10,12,0.05,19.00,1882.00,2280,20240522,-8.99,2020,20231206,2.72,2280,-8.99,20240522,2020,2.72,20241121,2280,-8.99,20240522,2020,2.72,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N +20241126,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1292355,628,2.92,2050,2060,2050,2675,1445,2060,2057.89,0.02,0,609,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.01,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N +20241126,131423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,36925,18,0.08,2050,2055,2050,2675,1445,2060,2051.39,0.02,0,-1,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,103,108.16,1.09,12,0.00,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2020,1.73,20241121,2280,-9.87,20240522,2020,1.73,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N +20241126,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,6150,3,0.01,2050,2050,2050,2675,1445,2060,2050.00,0.02,0,0,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,103,107.89,1.09,12,0.00,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2020,1.49,20241121,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N +20241126,111435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.00,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N +20241126,101447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.00,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N +20241126,091433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2106,2082,2056,2032,2006,2095,2045,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.00,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,994,N,N,0,N,00,N 20241125,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,44227260,21482,170.14,2050,2080,2030,2665,1435,2050,2058.81,0.02,0,20032,2076,2062,2046,2032,2016,2055,2025,5,615,100,1430,5,1,5014000,103,108.42,1.09,12,0.43,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,962,N,N,0,N,00,N 20241125,151424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,43815260,21282,168.56,2050,2080,2030,2665,1435,2050,2058.79,0.02,0,19832,2076,2062,2046,2032,2016,2055,2025,5,615,100,1430,5,1,5014000,103,108.42,1.09,12,0.42,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,962,N,N,0,N,00,N 20241125,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,32633405,15854,125.57,2050,2065,2030,2665,1435,2050,2058.37,0.02,0,15390,2076,2062,2046,2032,2016,2055,2025,5,615,100,1430,5,1,5014000,103,108.42,1.09,12,0.32,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,962,N,N,0,N,00,N diff --git a/450080/price/prices-20241101.csv b/450080/price/prices-20241101.csv index a9f8ace9a038..8c11d0b8a3bb 100644 --- a/450080/price/prices-20241101.csv +++ b/450080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161411,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91600,-3700,5,-3.88,73906809300,778184,117.41,96400,99000,91400,123800,66800,95300,94992.91,25.69,0,-62310,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,63269,1077.65,7.91,12,1.13,85.00,11584.00,244000,20240111,-62.46,42950,20231117,113.27,244000,-62.46,20240111,70100,30.67,20240805,244000,-62.46,20240111,70100,30.67,20240805,1.04,N,450080,500,351 억,,17741009,N,N,3651,N,00,N +20241126,151428,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91600,-3700,5,-3.88,71519148600,752314,113.51,96400,99000,91400,123800,66800,95300,95065.49,25.69,0,-62802,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,63269,1077.65,7.91,12,1.09,85.00,11584.00,244000,20240111,-62.46,42950,20231117,113.27,244000,-62.46,20240111,70100,30.67,20240805,244000,-62.46,20240111,70100,30.67,20240805,1.04,N,450080,500,351 억,,17741009,N,N,1947,N,00,N +20241126,141430,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91700,-3600,5,-3.78,67360365100,706971,106.67,96400,99000,91400,123800,66800,95300,95280.23,25.69,0,-64708,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,63338,1078.82,7.92,12,1.02,85.00,11584.00,244000,20240111,-62.42,42950,20231117,113.50,244000,-62.42,20240111,70100,30.81,20240805,244000,-62.42,20240111,70100,30.81,20240805,1.04,N,450080,500,351 억,,17741009,N,N,1947,N,00,N +20241126,131423,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91800,-3500,5,-3.67,63680763000,666911,100.62,96400,99000,91400,123800,66800,95300,95486.21,25.69,0,-61371,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,63407,1080.00,7.92,12,0.97,85.00,11584.00,244000,20240111,-62.38,42950,20231117,113.74,244000,-62.38,20240111,70100,30.96,20240805,244000,-62.38,20240111,70100,30.96,20240805,1.04,N,450080,500,351 억,,17741009,N,N,1947,N,00,N +20241126,121432,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,92100,-3200,5,-3.36,59965562200,626535,94.53,96400,99000,91400,123800,66800,95300,95709.97,25.69,0,-57831,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,63614,1083.53,7.95,12,0.91,85.00,11584.00,244000,20240111,-62.25,42950,20231117,114.44,244000,-62.25,20240111,70100,31.38,20240805,244000,-62.25,20240111,70100,31.38,20240805,1.04,N,450080,500,351 억,,17741009,N,N,1947,N,00,N +20241126,111435,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94000,-1300,5,-1.36,52696546900,548110,82.70,96400,99000,92600,123800,66800,95300,96142.60,25.69,0,-50563,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,64926,1105.88,8.11,12,0.79,85.00,11584.00,244000,20240111,-61.48,42950,20231117,118.86,244000,-61.48,20240111,70100,34.09,20240805,244000,-61.48,20240111,70100,34.09,20240805,1.04,N,450080,500,351 억,,17741009,N,N,1947,N,00,N +20241126,101448,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94400,-900,5,-0.94,42155954600,435588,65.72,96400,99000,94100,123800,66800,95300,96780.13,25.69,0,-52724,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,65203,1110.59,8.15,12,0.63,85.00,11584.00,244000,20240111,-61.31,42950,20231117,119.79,244000,-61.31,20240111,70100,34.66,20240805,244000,-61.31,20240111,70100,34.66,20240805,1.04,N,450080,500,351 억,,17741009,N,N,1947,N,00,N +20241126,091434,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,96300,1000,2,1.05,12361390000,128013,19.31,96400,98200,95500,123800,66800,95300,96565.62,25.69,0,-27531,98700,97000,94600,92900,90500,97850,93750,352,28500,500,66710,100,1,69070598,66515,1132.94,8.31,12,0.19,85.00,11584.00,244000,20240111,-60.53,42950,20231117,124.21,244000,-60.53,20240111,70100,37.38,20240805,244000,-60.53,20240111,70100,37.38,20240805,1.04,N,450080,500,351 억,,17741009,N,N,1947,N,00,N 20241125,161355,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,95300,2500,2,2.69,62106974200,657109,90.47,94000,96300,92200,120600,65000,92800,94513.73,25.71,0,-14323,97866,95332,92166,89632,86466,96600,90900,352,27800,500,64960,100,1,69070598,65824,1121.18,8.23,12,0.95,85.00,11584.00,244000,20240111,-60.94,42950,20231117,121.89,244000,-60.94,20240111,70100,35.95,20240805,244000,-60.94,20240111,70100,35.95,20240805,1.04,N,450080,500,351 억,,17760280,N,N,1947,N,00,N 20241125,151424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,95100,2300,2,2.48,56804749500,601427,82.80,94000,96300,92200,120600,65000,92800,94450.52,25.71,0,-26324,97866,95332,92166,89632,86466,96600,90900,352,27800,500,64960,100,1,69070598,65686,1118.82,8.21,12,0.87,85.00,11584.00,244000,20240111,-61.02,42950,20231117,121.42,244000,-61.02,20240111,70100,35.66,20240805,244000,-61.02,20240111,70100,35.66,20240805,1.04,N,450080,500,351 억,,17760280,N,N,2249,N,00,N 20241125,141419,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,95300,2500,2,2.69,51162784600,542134,74.64,94000,96300,92200,120600,65000,92800,94373.56,25.71,0,-30287,97866,95332,92166,89632,86466,96600,90900,352,27800,500,64960,100,1,69070598,65824,1121.18,8.23,12,0.78,85.00,11584.00,244000,20240111,-60.94,42950,20231117,121.89,244000,-60.94,20240111,70100,35.95,20240805,244000,-60.94,20240111,70100,35.95,20240805,1.04,N,450080,500,351 억,,17760280,N,N,2249,N,00,N diff --git a/450140/price/prices-20241101.csv b/450140/price/prices-20241101.csv index cce77096e2ba..a02e270723ea 100644 --- a/450140/price/prices-20241101.csv +++ b/450140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161411,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,55,2,2.76,155223725,76680,280.72,1997,2050,1990,2590,1397,1995,2024.04,0.21,0,26380,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,5,1,62777250,1287,10.57,0.67,12,0.12,194.00,3040.00,5030,20240227,-59.24,1934,20241115,6.00,5030,-59.24,20240227,1934,6.00,20241115,5030,-59.24,20240227,1934,6.00,20241115,1.43,N,450140,500,313 억,,130279,N,N,4,N,00,N +20241126,151428,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,50,2,2.51,117492210,58221,213.15,1997,2050,1990,2590,1397,1995,2018.04,0.21,0,21482,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,5,1,62777250,1284,10.54,0.67,12,0.09,194.00,3040.00,5030,20240227,-59.34,1934,20241115,5.74,5030,-59.34,20240227,1934,5.74,20241115,5030,-59.34,20240227,1934,5.74,20241115,1.43,N,450140,500,313 억,,130279,N,N,1,N,00,N +20241126,141430,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1998,3,2,0.15,44961357,22454,82.20,1997,2040,1990,2590,1397,1995,2002.38,0.21,0,8385,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,1,1,62777250,1254,10.30,0.66,12,0.04,194.00,3040.00,5030,20240227,-60.28,1934,20241115,3.31,5030,-60.28,20240227,1934,3.31,20241115,5030,-60.28,20240227,1934,3.31,20241115,1.43,N,450140,500,313 억,,130279,N,N,1,N,00,N +20241126,131424,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,15,2,0.75,33694995,16826,61.60,1997,2040,1990,2590,1397,1995,2002.56,0.21,0,6554,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,5,1,62777250,1262,10.36,0.66,12,0.03,194.00,3040.00,5030,20240227,-60.04,1934,20241115,3.93,5030,-60.04,20240227,1934,3.93,20241115,5030,-60.04,20240227,1934,3.93,20241115,1.43,N,450140,500,313 억,,130279,N,N,1,N,00,N +20241126,121432,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,25,2,1.25,32649920,16307,59.70,1997,2040,1990,2590,1397,1995,2002.20,0.21,0,6409,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,5,1,62777250,1268,10.41,0.66,12,0.03,194.00,3040.00,5030,20240227,-59.84,1934,20241115,4.45,5030,-59.84,20240227,1934,4.45,20241115,5030,-59.84,20240227,1934,4.45,20241115,1.43,N,450140,500,313 억,,130279,N,N,1,N,00,N +20241126,111435,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,15,2,0.75,30446760,15211,55.69,1997,2040,1990,2590,1397,1995,2001.63,0.21,0,5647,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,5,1,62777250,1262,10.36,0.66,12,0.02,194.00,3040.00,5030,20240227,-60.04,1934,20241115,3.93,5030,-60.04,20240227,1934,3.93,20241115,5030,-60.04,20240227,1934,3.93,20241115,1.43,N,450140,500,313 억,,130279,N,N,1,N,00,N +20241126,101448,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,15,2,0.75,17053928,8511,31.16,1997,2040,1990,2590,1397,1995,2003.75,0.21,0,3718,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,5,1,62777250,1262,10.36,0.66,12,0.01,194.00,3040.00,5030,20240227,-60.04,1934,20241115,3.93,5030,-60.04,20240227,1934,3.93,20241115,5030,-60.04,20240227,1934,3.93,20241115,1.43,N,450140,500,313 억,,130279,N,N,1,N,00,N +20241126,091434,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1995,0,3,0.00,383179,192,0.70,1997,1997,1990,2590,1397,1995,1995.72,0.21,0,2,2058,2026,2008,1976,1958,2017,1967,314,595,500,1310,1,1,62777250,1252,10.28,0.66,12,0.00,194.00,3040.00,5030,20240227,-60.34,1934,20241115,3.15,5030,-60.34,20240227,1934,3.15,20241115,5030,-60.34,20240227,1934,3.15,20241115,1.43,N,450140,500,313 억,,130279,N,N,1,N,00,N 20241125,161355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1995,-5,5,-0.25,54608286,27314,177.84,2000,2040,1990,2600,1400,2000,1999.28,0.21,0,5611,2066,2032,2011,1977,1956,2050,1995,314,600,500,1320,1,1,62777250,1252,10.28,0.66,12,0.04,194.00,3040.00,5030,20240227,-60.34,1934,20241115,3.15,5030,-60.34,20240227,1934,3.15,20241115,5030,-60.34,20240227,1934,3.15,20241115,1.43,N,450140,500,313 억,,131012,N,N,1,N,00,N 20241125,151425,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1998,-2,5,-0.10,41961797,20983,136.62,2000,2040,1990,2600,1400,2000,1999.80,0.21,0,4661,2066,2032,2011,1977,1956,2050,1995,314,600,500,1320,1,1,62777250,1254,10.30,0.66,12,0.03,194.00,3040.00,5030,20240227,-60.28,1934,20241115,3.31,5030,-60.28,20240227,1934,3.31,20241115,5030,-60.28,20240227,1934,3.31,20241115,1.43,N,450140,500,313 억,,131012,N,N,2,N,00,N 20241125,141419,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1998,-2,5,-0.10,36352202,18175,118.33,2000,2040,1990,2600,1400,2000,2000.12,0.21,0,4241,2066,2032,2011,1977,1956,2050,1995,314,600,500,1320,1,1,62777250,1254,10.30,0.66,12,0.03,194.00,3040.00,5030,20240227,-60.28,1934,20241115,3.31,5030,-60.28,20240227,1934,3.31,20241115,5030,-60.28,20240227,1934,3.31,20241115,1.43,N,450140,500,313 억,,131012,N,N,2,N,00,N diff --git a/450330/price/prices-20241101.csv b/450330/price/prices-20241101.csv index 78f21691e840..04c912001ca9 100644 --- a/450330/price/prices-20241101.csv +++ b/450330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,90,2,1.10,188477670,23078,77.67,8120,8290,8070,10590,5710,8150,8166.89,1.67,0,138,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,646,27.19,3.25,12,0.29,303.00,2537.00,29550,20240703,-72.12,7540,20241115,9.28,29550,-72.12,20240703,7540,9.28,20241115,29550,-72.12,20240703,7540,9.28,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N +20241126,151429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,70,2,0.86,186163460,22797,76.72,8120,8290,8070,10590,5710,8150,8166.14,1.67,0,96,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,644,27.13,3.24,12,0.29,303.00,2537.00,29550,20240703,-72.18,7540,20241115,9.02,29550,-72.18,20240703,7540,9.02,20241115,29550,-72.18,20240703,7540,9.02,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N +20241126,141430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,70,2,0.86,152213150,18654,62.78,8120,8290,8070,10590,5710,8150,8159.82,1.67,0,-784,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,644,27.13,3.24,12,0.24,303.00,2537.00,29550,20240703,-72.18,7540,20241115,9.02,29550,-72.18,20240703,7540,9.02,20241115,29550,-72.18,20240703,7540,9.02,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N +20241126,131424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,10,2,0.12,140324740,17200,57.89,8120,8290,8070,10590,5710,8150,8158.42,1.67,0,-1293,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,639,26.93,3.22,12,0.22,303.00,2537.00,29550,20240703,-72.39,7540,20241115,8.22,29550,-72.39,20240703,7540,8.22,20241115,29550,-72.39,20240703,7540,8.22,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N +20241126,121432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,60,2,0.74,127393060,15627,52.59,8120,8290,8070,10590,5710,8150,8152.11,1.67,0,-1352,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,643,27.10,3.24,12,0.20,303.00,2537.00,29550,20240703,-72.22,7540,20241115,8.89,29550,-72.22,20240703,7540,8.89,20241115,29550,-72.22,20240703,7540,8.89,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N +20241126,111436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,90,2,1.10,95996930,11807,39.74,8120,8240,8070,10590,5710,8150,8130.50,1.67,0,-2440,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,646,27.19,3.25,12,0.15,303.00,2537.00,29550,20240703,-72.12,7540,20241115,9.28,29550,-72.12,20240703,7540,9.28,20241115,29550,-72.12,20240703,7540,9.28,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N +20241126,101448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-30,5,-0.37,68089310,8389,28.23,8120,8200,8070,10590,5710,8150,8116.48,1.67,0,-3722,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,636,26.80,3.20,12,0.11,303.00,2537.00,29550,20240703,-72.52,7540,20241115,7.69,29550,-72.52,20240703,7540,7.69,20241115,29550,-72.52,20240703,7540,7.69,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N +20241126,091434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-30,5,-0.37,18527800,2275,7.66,8120,8200,8100,10590,5710,8150,8144.07,1.67,0,-1581,8510,8330,8110,7930,7710,8420,8020,39,2440,500,5700,10,1,7836009,636,26.80,3.20,12,0.03,303.00,2537.00,29550,20240703,-72.52,7540,20241115,7.69,29550,-72.52,20240703,7540,7.69,20241115,29550,-72.52,20240703,7540,7.69,20241115,0.90,N,450330,500,39 억,,131212,N,N,0,N,00,N 20241125,161355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,260,2,3.30,243196030,29688,130.13,7890,8290,7890,10250,5530,7890,8191.78,1.61,0,5468,8283,8086,7973,7776,7663,8185,7875,39,2360,500,5520,10,1,7836009,639,26.90,3.21,12,0.38,303.00,2537.00,29550,20240703,-72.42,7540,20241115,8.09,29550,-72.42,20240703,7540,8.09,20241115,29550,-72.42,20240703,7540,8.09,20241115,0.89,N,450330,500,39 억,,125893,N,N,0,N,00,N 20241125,151425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,310,2,3.93,235679640,28767,126.09,7890,8290,7890,10250,5530,7890,8192.71,1.61,0,5121,8283,8086,7973,7776,7663,8185,7875,39,2360,500,5520,10,1,7836009,643,27.06,3.23,12,0.37,303.00,2537.00,29550,20240703,-72.25,7540,20241115,8.75,29550,-72.25,20240703,7540,8.75,20241115,29550,-72.25,20240703,7540,8.75,20241115,0.89,N,450330,500,39 억,,125893,N,N,0,N,00,N 20241125,141419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,320,2,4.06,225349140,27502,120.55,7890,8290,7890,10250,5530,7890,8193.92,1.61,0,4968,8283,8086,7973,7776,7663,8185,7875,39,2360,500,5520,10,1,7836009,643,27.10,3.24,12,0.35,303.00,2537.00,29550,20240703,-72.22,7540,20241115,8.89,29550,-72.22,20240703,7540,8.89,20241115,29550,-72.22,20240703,7540,8.89,20241115,0.89,N,450330,500,39 억,,125893,N,N,0,N,00,N diff --git a/450520/price/prices-20241101.csv b/450520/price/prices-20241101.csv index de87486f5372..fbdda266af98 100644 --- a/450520/price/prices-20241101.csv +++ b/450520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,25,2,0.89,198995095,71507,177.12,2900,2900,2745,3650,1970,2810,2782.84,1.01,0,7374,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,417,7.46,0.91,12,0.49,380.00,3128.00,10961,20240118,-74.14,2735,20241121,3.66,10961,-74.14,20240118,2735,3.66,20241121,32850,-91.37,20240118,2735,3.66,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N +20241126,151429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,35,2,1.25,197835760,71098,176.10,2900,2900,2745,3650,1970,2810,2782.58,1.01,0,7393,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,418,7.49,0.91,12,0.48,380.00,3128.00,10961,20240118,-74.04,2735,20241121,4.02,10961,-74.04,20240118,2735,4.02,20241121,32850,-91.34,20240118,2735,4.02,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N +20241126,141431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,-30,5,-1.07,170392600,61212,151.62,2900,2900,2745,3650,1970,2810,2783.65,1.01,0,4021,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,409,7.32,0.89,12,0.42,380.00,3128.00,10961,20240118,-74.64,2735,20241121,1.65,10961,-74.64,20240118,2735,1.65,20241121,32850,-91.54,20240118,2735,1.65,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N +20241126,131424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-35,5,-1.25,151378330,54323,134.55,2900,2900,2765,3650,1970,2810,2786.63,1.01,0,3694,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,408,7.30,0.89,12,0.37,380.00,3128.00,10961,20240118,-74.68,2735,20241121,1.46,10961,-74.68,20240118,2735,1.46,20241121,32850,-91.55,20240118,2735,1.46,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N +20241126,121433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,-30,5,-1.07,142033550,50948,126.19,2900,2900,2770,3650,1970,2810,2787.81,1.01,0,4715,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,409,7.32,0.89,12,0.35,380.00,3128.00,10961,20240118,-74.64,2735,20241121,1.65,10961,-74.64,20240118,2735,1.65,20241121,32850,-91.54,20240118,2735,1.65,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N +20241126,111436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,0,3,0.00,132289320,47441,117.51,2900,2900,2770,3650,1970,2810,2788.50,1.01,0,6348,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,413,7.39,0.90,12,0.32,380.00,3128.00,10961,20240118,-74.36,2735,20241121,2.74,10961,-74.36,20240118,2735,2.74,20241121,32850,-91.45,20240118,2735,2.74,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N +20241126,101449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-10,5,-0.36,53419835,19046,47.18,2900,2900,2780,3650,1970,2810,2804.78,1.01,0,1742,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,412,7.37,0.90,12,0.13,380.00,3128.00,10961,20240118,-74.45,2735,20241121,2.38,10961,-74.45,20240118,2735,2.38,20241121,32850,-91.48,20240118,2735,2.38,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N +20241126,091435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-10,5,-0.36,20155375,7144,17.69,2900,2900,2795,3650,1970,2810,2821.30,1.01,0,-3931,2966,2887,2831,2752,2696,2860,2725,74,840,500,1740,5,1,14704578,412,7.37,0.90,12,0.05,380.00,3128.00,10961,20240118,-74.45,2735,20241121,2.38,10961,-74.45,20240118,2735,2.38,20241121,32850,-91.48,20240118,2735,2.38,20241121,2.69,N,450520,500,73 억,,148238,N,N,0,N,00,N 20241125,161355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,10,2,0.36,113546700,40373,111.90,2900,2910,2775,3640,1960,2800,2812.44,0.96,0,7495,2890,2845,2795,2750,2700,2867,2772,74,840,500,1730,5,1,14704578,413,7.39,0.90,12,0.27,380.00,3128.00,10961,20240118,-74.36,2735,20241121,2.74,10961,-74.36,20240118,2735,2.74,20241121,32850,-91.45,20240118,2735,2.74,20241121,2.93,N,450520,500,73 억,,140743,N,N,0,N,00,N 20241125,151425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2795,-5,5,-0.18,101641750,36104,100.07,2900,2910,2775,3640,1960,2800,2815.25,0.96,0,7900,2890,2845,2795,2750,2700,2867,2772,74,840,500,1730,5,1,14704578,411,7.36,0.89,12,0.25,380.00,3128.00,10961,20240118,-74.50,2735,20241121,2.19,10961,-74.50,20240118,2735,2.19,20241121,32850,-91.49,20240118,2735,2.19,20241121,2.93,N,450520,500,73 억,,140743,N,N,0,N,00,N 20241125,141420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,15,2,0.54,75429215,26718,74.06,2900,2910,2795,3640,1960,2800,2823.16,0.96,0,4320,2890,2845,2795,2750,2700,2867,2772,74,840,500,1730,5,1,14704578,414,7.41,0.90,12,0.18,380.00,3128.00,10961,20240118,-74.32,2735,20241121,2.93,10961,-74.32,20240118,2735,2.93,20241121,32850,-91.43,20240118,2735,2.93,20241121,2.93,N,450520,500,73 억,,140743,N,N,0,N,00,N diff --git a/450940/price/prices-20241101.csv b/450940/price/prices-20241101.csv index 225a617dc8d7..0304cb9d4a51 100644 --- a/450940/price/prices-20241101.csv +++ b/450940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,4654005,2303,37.18,2025,2025,2020,2630,1420,2025,2020.84,0.02,0,790,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,80.80,1.03,12,0.05,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241126,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N +20241126,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,4637845,2295,37.05,2025,2025,2020,2630,1420,2025,2020.85,0.02,0,782,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,80.80,1.03,12,0.05,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241126,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N +20241126,141431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,4326765,2141,34.57,2025,2025,2020,2630,1420,2025,2020.91,0.02,0,638,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,80.80,1.03,12,0.05,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241126,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N +20241126,131425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,4052045,2005,32.37,2025,2025,2020,2630,1420,2025,2020.97,0.02,0,502,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,80.80,1.03,12,0.04,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241126,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N +20241126,121433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,3777325,1869,30.17,2025,2025,2020,2630,1420,2025,2021.04,0.02,0,366,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,80.80,1.03,12,0.04,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241126,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N +20241126,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,759325,375,6.05,2025,2025,2020,2630,1420,2025,2024.87,0.02,0,222,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,81.00,1.03,12,0.01,25.00,1969.00,2185,20240712,-7.32,1932,20231120,4.81,2185,-7.32,20240712,2020,0.25,20241126,2185,-7.32,20240712,2000,1.25,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N +20241126,101449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,483925,239,3.86,2025,2025,2020,2630,1420,2025,2024.79,0.02,0,86,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,81.00,1.03,12,0.01,25.00,1969.00,2185,20240712,-7.32,1932,20231120,4.81,2185,-7.32,20240712,2020,0.25,20241126,2185,-7.32,20240712,2000,1.25,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N +20241126,091435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2025,1,0.02,2025,2025,2025,2630,1420,2025,2025.00,0.02,0,0,2048,2036,2028,2016,2008,2032,2012,5,605,100,1410,5,1,4540000,92,81.00,1.03,12,0.00,25.00,1969.00,2185,20240712,-7.32,1932,20231120,4.81,2185,-7.32,20240712,2020,0.25,20241118,2185,-7.32,20240712,2000,1.25,20231129,0.00,N,450940,100,4 억,,1063,N,N,0,N,00,N 20241125,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,12597605,6194,89.16,2035,2040,2020,2635,1425,2030,2033.84,0.02,0,916,2053,2041,2033,2021,2013,2037,2017,5,605,100,1420,5,1,4540000,92,81.00,1.03,12,0.14,25.00,1969.00,2185,20240712,-7.32,1932,20231120,4.81,2185,-7.32,20240712,2020,0.25,20241125,2185,-7.32,20240712,2000,1.25,20231129,0.00,N,450940,100,4 억,,1047,N,N,0,N,00,N 20241125,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,12571290,6181,88.97,2035,2040,2020,2635,1425,2030,2033.86,0.02,0,909,2053,2041,2033,2021,2013,2037,2017,5,605,100,1420,5,1,4540000,92,80.80,1.03,12,0.14,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241125,2185,-7.55,20240712,2000,1.00,20231129,0.00,N,450940,100,4 억,,1047,N,N,0,N,00,N 20241125,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,12227060,6011,86.53,2035,2040,2025,2635,1425,2030,2034.11,0.02,0,747,2053,2041,2033,2021,2013,2037,2017,5,605,100,1420,5,1,4540000,92,81.00,1.03,12,0.13,25.00,1969.00,2185,20240712,-7.32,1932,20231120,4.81,2185,-7.32,20240712,2020,0.25,20241118,2185,-7.32,20240712,2000,1.25,20231129,0.00,N,450940,100,4 억,,1047,N,N,0,N,00,N diff --git a/451220/price/prices-20241101.csv b/451220/price/prices-20241101.csv index f69a3f34f7bf..feabf6310d8f 100644 --- a/451220/price/prices-20241101.csv +++ b/451220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7660,-40,5,-0.52,164043590,21498,50.96,7620,7750,7560,10010,5390,7700,7630.64,0.91,0,-1446,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,603,-22.01,2.27,12,0.27,-348.00,3372.00,31350,20240405,-75.57,7030,20241115,8.96,31350,-75.57,20240405,7030,8.96,20241115,31350,-75.57,20240405,7030,8.96,20241115,1.41,N,451220,500,39 억,,71615,N,N,2,N,00,N +20241126,151430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7650,-50,5,-0.65,162642770,21315,50.53,7620,7750,7560,10010,5390,7700,7630.44,0.91,0,-1441,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,602,-21.98,2.27,12,0.27,-348.00,3372.00,31350,20240405,-75.60,7030,20241115,8.82,31350,-75.60,20240405,7030,8.82,20241115,31350,-75.60,20240405,7030,8.82,20241115,1.41,N,451220,500,39 억,,71615,N,N,0,N,00,N +20241126,141431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7570,-130,5,-1.69,157354800,20621,48.88,7620,7750,7560,10010,5390,7700,7630.80,0.91,0,-1433,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,596,-21.75,2.24,12,0.26,-348.00,3372.00,31350,20240405,-75.85,7030,20241115,7.68,31350,-75.85,20240405,7030,7.68,20241115,31350,-75.85,20240405,7030,7.68,20241115,1.41,N,451220,500,39 억,,71615,N,N,0,N,00,N +20241126,131425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,-100,5,-1.30,139408210,18252,43.27,7620,7750,7570,10010,5390,7700,7637.97,0.91,0,-2211,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,598,-21.84,2.25,12,0.23,-348.00,3372.00,31350,20240405,-75.76,7030,20241115,8.11,31350,-75.76,20240405,7030,8.11,20241115,31350,-75.76,20240405,7030,8.11,20241115,1.41,N,451220,500,39 억,,71615,N,N,0,N,00,N +20241126,121433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7590,-110,5,-1.43,112255370,14674,34.78,7620,7750,7570,10010,5390,7700,7649.95,0.91,0,-2059,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,598,-21.81,2.25,12,0.19,-348.00,3372.00,31350,20240405,-75.79,7030,20241115,7.97,31350,-75.79,20240405,7030,7.97,20241115,31350,-75.79,20240405,7030,7.97,20241115,1.41,N,451220,500,39 억,,71615,N,N,0,N,00,N +20241126,111437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7630,-70,5,-0.91,91946980,12003,28.45,7620,7750,7570,10010,5390,7700,7660.33,0.91,0,-2289,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,601,-21.93,2.26,12,0.15,-348.00,3372.00,31350,20240405,-75.66,7030,20241115,8.53,31350,-75.66,20240405,7030,8.53,20241115,31350,-75.66,20240405,7030,8.53,20241115,1.41,N,451220,500,39 억,,71615,N,N,0,N,00,N +20241126,101449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,-100,5,-1.30,55734350,7275,17.25,7620,7750,7570,10010,5390,7700,7661.08,0.91,0,-1642,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,598,-21.84,2.25,12,0.09,-348.00,3372.00,31350,20240405,-75.76,7030,20241115,8.11,31350,-75.76,20240405,7030,8.11,20241115,31350,-75.76,20240405,7030,8.11,20241115,1.41,N,451220,500,39 억,,71615,N,N,0,N,00,N +20241126,091435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7720,20,2,0.26,12942990,1695,4.02,7620,7750,7570,10010,5390,7700,7635.98,0.91,0,192,8026,7862,7576,7412,7126,7945,7495,39,2310,500,4770,10,1,7874611,608,-22.18,2.29,12,0.02,-348.00,3372.00,31350,20240405,-75.37,7030,20241115,9.82,31350,-75.37,20240405,7030,9.82,20241115,31350,-75.37,20240405,7030,9.82,20241115,1.41,N,451220,500,39 억,,71615,N,N,0,N,00,N 20241125,161356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7700,410,2,5.62,320048610,42165,190.79,7290,7740,7290,9470,5110,7290,7590.39,0.67,0,19380,7603,7446,7363,7206,7123,7405,7165,39,2180,500,4510,10,1,7874611,606,-22.13,2.28,12,0.54,-348.00,3372.00,31350,20240405,-75.44,7030,20241115,9.53,31350,-75.44,20240405,7030,9.53,20241115,31350,-75.44,20240405,7030,9.53,20241115,1.43,N,451220,500,39 억,,52491,N,N,1,N,00,N 20241125,151426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7700,410,2,5.62,318110120,41913,189.65,7290,7740,7290,9470,5110,7290,7589.77,0.67,0,19261,7603,7446,7363,7206,7123,7405,7165,39,2180,500,4510,10,1,7874611,606,-22.13,2.28,12,0.53,-348.00,3372.00,31350,20240405,-75.44,7030,20241115,9.53,31350,-75.44,20240405,7030,9.53,20241115,31350,-75.44,20240405,7030,9.53,20241115,1.43,N,451220,500,39 억,,52491,N,N,1,N,00,N 20241125,141420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7610,320,2,4.39,289950060,38242,173.04,7290,7740,7290,9470,5110,7290,7581.98,0.67,0,17166,7603,7446,7363,7206,7123,7405,7165,39,2180,500,4510,10,1,7874611,599,-21.87,2.26,12,0.49,-348.00,3372.00,31350,20240405,-75.73,7030,20241115,8.25,31350,-75.73,20240405,7030,8.25,20241115,31350,-75.73,20240405,7030,8.25,20241115,1.43,N,451220,500,39 억,,52491,N,N,1,N,00,N diff --git a/451250/price/prices-20241101.csv b/451250/price/prices-20241101.csv index 7f47327e975d..6883d3301fd1 100644 --- a/451250/price/prices-20241101.csv +++ b/451250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,90,2,0.99,467030310,51009,76.50,9160,9310,9020,11860,6400,9130,9155.80,1.20,0,2809,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,930,11.54,3.20,12,0.51,799.00,2885.00,25400,20240614,-63.70,8370,20241115,10.16,25400,-63.70,20240614,8370,10.16,20241115,25400,-63.70,20240614,8370,10.16,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N +20241126,151430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,70,2,0.77,446881890,48823,73.22,9160,9310,9020,11860,6400,9130,9153.10,1.20,0,2847,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,928,11.51,3.19,12,0.48,799.00,2885.00,25400,20240614,-63.78,8370,20241115,9.92,25400,-63.78,20240614,8370,9.92,20241115,25400,-63.78,20240614,8370,9.92,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N +20241126,141431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,50,2,0.55,382653810,41837,62.74,9160,9310,9020,11860,6400,9130,9146.30,1.20,0,-759,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,926,11.49,3.18,12,0.41,799.00,2885.00,25400,20240614,-63.86,8370,20241115,9.68,25400,-63.86,20240614,8370,9.68,20241115,25400,-63.86,20240614,8370,9.68,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N +20241126,131425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9120,-10,5,-0.11,340647680,37240,55.85,9160,9310,9020,11860,6400,9130,9147.36,1.20,0,-689,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,920,11.41,3.16,12,0.37,799.00,2885.00,25400,20240614,-64.09,8370,20241115,8.96,25400,-64.09,20240614,8370,8.96,20241115,25400,-64.09,20240614,8370,8.96,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N +20241126,121434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9120,-10,5,-0.11,313648770,34285,51.42,9160,9310,9020,11860,6400,9130,9148.28,1.20,0,4,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,920,11.41,3.16,12,0.34,799.00,2885.00,25400,20240614,-64.09,8370,20241115,8.96,25400,-64.09,20240614,8370,8.96,20241115,25400,-64.09,20240614,8370,8.96,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N +20241126,111437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,30,2,0.33,268976280,29394,44.08,9160,9310,9020,11860,6400,9130,9150.72,1.20,0,-24,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,924,11.46,3.18,12,0.29,799.00,2885.00,25400,20240614,-63.94,8370,20241115,9.44,25400,-63.94,20240614,8370,9.44,20241115,25400,-63.94,20240614,8370,9.44,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N +20241126,101449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,-50,5,-0.55,232759740,25432,38.14,9160,9310,9020,11860,6400,9130,9152.24,1.20,0,-1657,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,916,11.36,3.15,12,0.25,799.00,2885.00,25400,20240614,-64.25,8370,20241115,8.48,25400,-64.25,20240614,8370,8.48,20241115,25400,-64.25,20240614,8370,8.48,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N +20241126,091436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,50,2,0.55,88239950,9568,14.35,9160,9310,9100,11860,6400,9130,9222.40,1.20,0,937,9443,9286,9113,8956,8783,9365,9035,50,2730,500,5660,10,1,10089877,926,11.49,3.18,12,0.09,799.00,2885.00,25400,20240614,-63.86,8370,20241115,9.68,25400,-63.86,20240614,8370,9.68,20241115,25400,-63.86,20240614,8370,9.68,20241115,1.98,N,451250,500,50 억,,120965,N,N,0,N,00,N 20241125,161356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9130,270,2,3.05,609667650,66467,118.29,9020,9270,8940,11510,6210,8860,9172.51,0.96,0,23868,9200,9030,8890,8720,8580,9115,8805,50,2650,500,5490,10,1,10089877,921,11.43,3.16,12,0.66,799.00,2885.00,25400,20240614,-64.06,8370,20241115,9.08,25400,-64.06,20240614,8370,9.08,20241115,25400,-64.06,20240614,8370,9.08,20241115,2.01,N,451250,500,50 억,,97346,N,N,0,N,00,N 20241125,151426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,300,2,3.39,578541720,63057,112.22,9020,9270,8940,11510,6210,8860,9174.90,0.96,0,22452,9200,9030,8890,8720,8580,9115,8805,50,2650,500,5490,10,1,10089877,924,11.46,3.18,12,0.62,799.00,2885.00,25400,20240614,-63.94,8370,20241115,9.44,25400,-63.94,20240614,8370,9.44,20241115,25400,-63.94,20240614,8370,9.44,20241115,2.01,N,451250,500,50 억,,97346,N,N,0,N,00,N 20241125,141421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,340,2,3.84,548081440,59722,106.28,9020,9270,8940,11510,6210,8860,9177.21,0.96,0,21262,9200,9030,8890,8720,8580,9115,8805,50,2650,500,5490,10,1,10089877,928,11.51,3.19,12,0.59,799.00,2885.00,25400,20240614,-63.78,8370,20241115,9.92,25400,-63.78,20240614,8370,9.92,20241115,25400,-63.78,20240614,8370,9.92,20241115,2.01,N,451250,500,50 억,,97346,N,N,0,N,00,N diff --git a/451700/price/prices-20241101.csv b/451700/price/prices-20241101.csv index f5aefb9065d2..85409f700f28 100644 --- a/451700/price/prices-20241101.csv +++ b/451700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,5,2,0.25,32474533,16421,135.43,1988,1988,1975,2570,1386,1979,1977.62,0.24,0,-184,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,285,39.68,1.03,12,0.11,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N +20241126,151430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,5,2,0.25,32474533,16421,135.43,1988,1988,1975,2570,1386,1979,1977.62,0.24,0,-184,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,285,39.68,1.03,12,0.11,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N +20241126,141432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,7,2,0.35,32341849,16354,134.88,1988,1988,1975,2570,1386,1979,1977.61,0.24,0,-184,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,285,39.72,1.03,12,0.11,50.00,1931.00,2040,20240910,-2.65,1868,20241113,6.32,2040,-2.65,20240910,1868,6.32,20241113,2040,-2.65,20240910,1868,6.32,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N +20241126,131426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,7,2,0.35,32341849,16354,134.88,1988,1988,1975,2570,1386,1979,1977.61,0.24,0,-184,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,285,39.72,1.03,12,0.11,50.00,1931.00,2040,20240910,-2.65,1868,20241113,6.32,2040,-2.65,20240910,1868,6.32,20241113,2040,-2.65,20240910,1868,6.32,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N +20241126,121434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,32331919,16349,134.84,1988,1988,1975,2570,1386,1979,1977.61,0.24,0,-184,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,284,39.56,1.02,12,0.11,50.00,1931.00,2040,20240910,-3.04,1868,20241113,5.89,2040,-3.04,20240910,1868,5.89,20241113,2040,-3.04,20240910,1868,5.89,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N +20241126,111437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,25875727,13085,107.92,1988,1988,1975,2570,1386,1979,1977.51,0.24,0,-184,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,284,39.56,1.02,12,0.09,50.00,1931.00,2040,20240910,-3.04,1868,20241113,5.89,2040,-3.04,20240910,1868,5.89,20241113,2040,-3.04,20240910,1868,5.89,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N +20241126,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-2,5,-0.10,20230765,10231,84.38,1988,1988,1975,2570,1386,1979,1977.40,0.24,0,-184,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,284,39.54,1.02,12,0.07,50.00,1931.00,2040,20240910,-3.09,1868,20241113,5.84,2040,-3.09,20240910,1868,5.84,20241113,2040,-3.09,20240910,1868,5.84,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N +20241126,091436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,9,2,0.45,9940,5,0.04,1988,1988,1988,2570,1386,1979,1988.00,0.24,0,5,1982,1980,1978,1976,1974,1979,1975,14,591,100,1460,1,1,14350000,285,39.76,1.03,12,0.00,50.00,1931.00,2040,20240910,-2.55,1868,20241113,6.42,2040,-2.55,20240910,1868,6.42,20241113,2040,-2.55,20240910,1868,6.42,20241113,0.00,N,451700,100,14 억,,33957,N,N,0,N,00,N 20241125,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,0,3,0.00,23982131,12125,34.44,1980,1980,1976,2570,1386,1979,1977.91,0.24,0,-201,1988,1983,1979,1974,1970,1981,1972,14,591,100,1460,1,1,14350000,284,39.58,1.02,12,0.08,50.00,1931.00,2040,20240910,-2.99,1868,20241113,5.94,2040,-2.99,20240910,1868,5.94,20241113,2040,-2.99,20240910,1868,5.94,20241113,0.00,N,451700,100,14 억,,34163,N,N,0,N,00,N 20241125,151427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,0,3,0.00,23883181,12075,34.30,1980,1980,1976,2570,1386,1979,1977.90,0.24,0,-201,1988,1983,1979,1974,1970,1981,1972,14,591,100,1460,1,1,14350000,284,39.58,1.02,12,0.08,50.00,1931.00,2040,20240910,-2.99,1868,20241113,5.94,2040,-2.99,20240910,1868,5.94,20241113,2040,-2.99,20240910,1868,5.94,20241113,0.00,N,451700,100,14 억,,34163,N,N,0,N,00,N 20241125,141421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-2,5,-0.10,22777474,11516,32.71,1980,1980,1976,2570,1386,1979,1977.90,0.24,0,-201,1988,1983,1979,1974,1970,1981,1972,14,591,100,1460,1,1,14350000,284,39.54,1.02,12,0.08,50.00,1931.00,2040,20240910,-3.09,1868,20241113,5.84,2040,-3.09,20240910,1868,5.84,20241113,2040,-3.09,20240910,1868,5.84,20241113,0.00,N,451700,100,14 억,,34163,N,N,0,N,00,N diff --git a/451760/price/prices-20241101.csv b/451760/price/prices-20241101.csv index 8b9239e5f552..0cc4b22f9b46 100644 --- a/451760/price/prices-20241101.csv +++ b/451760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-130,5,-1.19,1757124530,162726,129.21,10900,11450,10600,14140,7620,10880,10797.78,0.00,0,-19258,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1606,-1.73,1.43,12,1.09,-6216.00,7517.00,25350,20240111,-57.59,7600,20240909,41.45,25350,-57.59,20240111,7600,41.45,20240909,25350,-57.59,20240111,7600,41.45,20240909,1.34,N,451760,500,74 억,,0,N,N,174,N,00,N +20241126,151431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10660,-220,5,-2.02,1707112580,158059,125.50,10900,11450,10600,14140,7620,10880,10800.16,0.00,0,-18586,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1593,-1.71,1.42,12,1.06,-6216.00,7517.00,25350,20240111,-57.95,7600,20240909,40.26,25350,-57.95,20240111,7600,40.26,20240909,25350,-57.95,20240111,7600,40.26,20240909,1.34,N,451760,500,74 억,,0,N,N,3,N,00,N +20241126,141432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-180,5,-1.65,1550773620,143392,113.86,10900,11450,10600,14140,7620,10880,10814.64,0.00,0,-18714,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1599,-1.72,1.42,12,0.96,-6216.00,7517.00,25350,20240111,-57.79,7600,20240909,40.79,25350,-57.79,20240111,7600,40.79,20240909,25350,-57.79,20240111,7600,40.79,20240909,1.34,N,451760,500,74 억,,0,N,N,3,N,00,N +20241126,131426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10900,20,2,0.18,1430902900,132264,105.02,10900,11450,10600,14140,7620,10880,10818.24,0.00,0,-18341,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1629,-1.75,1.45,12,0.89,-6216.00,7517.00,25350,20240111,-57.00,7600,20240909,43.42,25350,-57.00,20240111,7600,43.42,20240909,25350,-57.00,20240111,7600,43.42,20240909,1.34,N,451760,500,74 억,,0,N,N,3,N,00,N +20241126,121434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10760,-120,5,-1.10,1215480200,112389,89.24,10900,11450,10600,14140,7620,10880,10814.58,0.00,0,-9584,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1608,-1.73,1.43,12,0.75,-6216.00,7517.00,25350,20240111,-57.55,7600,20240909,41.58,25350,-57.55,20240111,7600,41.58,20240909,25350,-57.55,20240111,7600,41.58,20240909,1.34,N,451760,500,74 억,,0,N,N,3,N,00,N +20241126,111438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-180,5,-1.65,1069974480,98751,78.41,10900,11450,10600,14140,7620,10880,10834.79,0.00,0,-3236,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1599,-1.72,1.42,12,0.66,-6216.00,7517.00,25350,20240111,-57.79,7600,20240909,40.79,25350,-57.79,20240111,7600,40.79,20240909,25350,-57.79,20240111,7600,40.79,20240909,1.34,N,451760,500,74 억,,0,N,N,3,N,00,N +20241126,101450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,-280,5,-2.57,714279420,65642,52.12,10900,11450,10600,14140,7620,10880,10881.45,0.00,0,-15717,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1584,-1.71,1.41,12,0.44,-6216.00,7517.00,25350,20240111,-58.19,7600,20240909,39.47,25350,-58.19,20240111,7600,39.47,20240909,25350,-58.19,20240111,7600,39.47,20240909,1.34,N,451760,500,74 억,,0,N,N,3,N,00,N +20241126,091436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10800,-80,5,-0.74,135621990,12522,9.94,10900,10920,10700,14140,7620,10880,10828.11,0.00,0,-1417,11140,11010,10750,10620,10360,11075,10685,75,3260,500,6740,10,1,14940476,1614,-1.74,1.44,12,0.08,-6216.00,7517.00,25350,20240111,-57.40,7600,20240909,42.11,25350,-57.40,20240111,7600,42.11,20240909,25350,-57.40,20240111,7600,42.11,20240909,1.34,N,451760,500,74 억,,0,N,N,3,N,00,N 20241125,161357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,530,2,5.12,1340339180,124860,76.48,10500,10880,10490,13450,7250,10350,10734.65,0.00,0,18360,10783,10566,10343,10126,9903,10675,10235,75,3100,500,6410,10,1,14940476,1626,-1.75,1.45,12,0.84,-6216.00,7517.00,25350,20240111,-57.08,7600,20240909,43.16,25350,-57.08,20240111,7600,43.16,20240909,25350,-57.08,20240111,7600,43.16,20240909,1.37,N,451760,500,74 억,,0,N,N,3,N,00,N 20241125,151427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,530,2,5.12,1297038920,120872,74.04,10500,10880,10490,13450,7250,10350,10730.68,0.00,0,17816,10783,10566,10343,10126,9903,10675,10235,75,3100,500,6410,10,1,14940476,1626,-1.75,1.45,12,0.81,-6216.00,7517.00,25350,20240111,-57.08,7600,20240909,43.16,25350,-57.08,20240111,7600,43.16,20240909,25350,-57.08,20240111,7600,43.16,20240909,1.37,N,451760,500,74 억,,0,N,N,28,N,00,N 20241125,141421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10810,460,2,4.44,1123684740,104873,64.24,10500,10820,10490,13450,7250,10350,10714.72,0.00,0,17378,10783,10566,10343,10126,9903,10675,10235,75,3100,500,6410,10,1,14940476,1615,-1.74,1.44,12,0.70,-6216.00,7517.00,25350,20240111,-57.36,7600,20240909,42.24,25350,-57.36,20240111,7600,42.24,20240909,25350,-57.36,20240111,7600,42.24,20240909,1.37,N,451760,500,74 억,,0,N,N,28,N,00,N diff --git a/451800/price/prices-20241101.csv b/451800/price/prices-20241101.csv index d978ea1776ef..1c8cf65f0b9c 100644 --- a/451800/price/prices-20241101.csv +++ b/451800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161413,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-10,5,-0.28,379623700,105320,112.76,3620,3650,3595,4705,2535,3620,3604.48,0.31,0,9844,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2549,0.00,0.00,10,0.15,0.00,0.00,5415,20240311,-33.33,3500,20241113,3.14,5415,-33.33,20240311,3500,3.14,20241113,5610,-35.65,20240311,3500,3.14,20241113,0.02,N,451800,500,353 억,,218414,N,N,96,N,00,N +20241126,151431,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,-15,5,-0.41,363607590,100886,108.02,3620,3650,3595,4705,2535,3620,3604.14,0.31,0,10930,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2545,0.00,0.00,10,0.14,0.00,0.00,5415,20240311,-33.43,3500,20241113,3.00,5415,-33.43,20240311,3500,3.00,20241113,5610,-35.74,20240311,3500,3.00,20241113,0.02,N,451800,500,353 억,,218414,N,N,45,N,00,N +20241126,141432,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3595,-25,5,-0.69,232947510,64656,69.23,3620,3650,3595,4705,2535,3620,3602.88,0.31,0,-2851,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2538,0.00,0.00,10,0.09,0.00,0.00,5415,20240311,-33.61,3500,20241113,2.71,5415,-33.61,20240311,3500,2.71,20241113,5610,-35.92,20240311,3500,2.71,20241113,0.02,N,451800,500,353 억,,218414,N,N,45,N,00,N +20241126,131426,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-20,5,-0.55,188058215,52180,55.87,3620,3650,3595,4705,2535,3620,3604.03,0.31,0,-5260,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2542,0.00,0.00,10,0.07,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,218414,N,N,45,N,00,N +20241126,121434,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-20,5,-0.55,161414560,44779,47.94,3620,3650,3595,4705,2535,3620,3604.69,0.31,0,-5182,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2542,0.00,0.00,10,0.06,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,218414,N,N,45,N,00,N +20241126,111438,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,-15,5,-0.41,136793760,37942,40.62,3620,3650,3595,4705,2535,3620,3605.34,0.31,0,-5526,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2545,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-33.43,3500,20241113,3.00,5415,-33.43,20240311,3500,3.00,20241113,5610,-35.74,20240311,3500,3.00,20241113,0.02,N,451800,500,353 억,,218414,N,N,45,N,00,N +20241126,101450,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-20,5,-0.55,102035700,28287,30.29,3620,3650,3595,4705,2535,3620,3607.16,0.31,0,-5881,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2542,0.00,0.00,10,0.04,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,218414,N,N,45,N,00,N +20241126,091437,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,30,2,0.83,31079390,8592,9.20,3620,3650,3605,4705,2535,3620,3617.25,0.31,0,-1778,3706,3662,3626,3582,3546,3645,3565,353,1085,500,2600,5,1,70600000,2577,0.00,0.00,10,0.01,0.00,0.00,5415,20240311,-32.59,3500,20241113,4.29,5415,-32.59,20240311,3500,4.29,20241113,5610,-34.94,20240311,3500,4.29,20241113,0.02,N,451800,500,353 억,,218414,N,N,45,N,00,N 20241125,161357,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,10,2,0.28,336412510,93398,65.81,3665,3670,3590,4690,2530,3610,3601.92,0.30,0,14112,3716,3662,3631,3577,3546,3647,3562,353,1080,500,2590,5,1,70600000,2556,0.00,0.00,10,0.13,0.00,0.00,5415,20240311,-33.15,3500,20241113,3.43,5415,-33.15,20240311,3500,3.43,20241113,5610,-35.47,20240311,3500,3.43,20241113,0.02,N,451800,500,353 억,,210527,N,N,45,N,00,N 20241125,151427,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-10,5,-0.28,321379460,89242,62.89,3665,3670,3590,4690,2530,3610,3601.21,0.30,0,15021,3716,3662,3631,3577,3546,3647,3562,353,1080,500,2590,5,1,70600000,2542,0.00,0.00,10,0.13,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,210527,N,N,1150,N,00,N 20241125,141421,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,-5,5,-0.14,285271690,79210,55.82,3665,3670,3590,4690,2530,3610,3601.46,0.30,0,9005,3716,3662,3631,3577,3546,3647,3562,353,1080,500,2590,5,1,70600000,2545,0.00,0.00,10,0.11,0.00,0.00,5415,20240311,-33.43,3500,20241113,3.00,5415,-33.43,20240311,3500,3.00,20241113,5610,-35.74,20240311,3500,3.00,20241113,0.02,N,451800,500,353 억,,210527,N,N,1150,N,00,N diff --git a/452160/price/prices-20241101.csv b/452160/price/prices-20241101.csv index 6ccfd94695e1..10c921157612 100644 --- a/452160/price/prices-20241101.csv +++ b/452160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-50,5,-0.96,54930320,10711,35.70,5190,5230,5010,6740,3640,5190,5128.40,1.03,0,189,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,494,-18.56,1.37,12,0.11,-277.00,3755.00,22500,20231124,-77.16,4625,20241121,11.14,20550,-74.99,20240415,4625,11.14,20241121,21950,-76.58,20231127,4625,11.14,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N +20241126,151431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-50,5,-0.96,51045890,9952,33.17,5190,5230,5010,6740,3640,5190,5129.21,1.03,0,79,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,494,-18.56,1.37,12,0.10,-277.00,3755.00,22500,20231124,-77.16,4625,20241121,11.14,20550,-74.99,20240415,4625,11.14,20241121,21950,-76.58,20231127,4625,11.14,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N +20241126,141433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-40,5,-0.77,48156880,9388,31.29,5190,5230,5010,6740,3640,5190,5129.62,1.03,0,-168,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,495,-18.59,1.37,12,0.10,-277.00,3755.00,22500,20231124,-77.11,4625,20241121,11.35,20550,-74.94,20240415,4625,11.35,20241121,21950,-76.54,20231127,4625,11.35,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N +20241126,131426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-40,5,-0.77,44059870,8591,28.63,5190,5230,5010,6740,3640,5190,5128.61,1.03,0,4,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,495,-18.59,1.37,12,0.09,-277.00,3755.00,22500,20231124,-77.11,4625,20241121,11.35,20550,-74.94,20240415,4625,11.35,20241121,21950,-76.54,20231127,4625,11.35,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N +20241126,121435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-90,5,-1.73,38969920,7594,25.31,5190,5230,5010,6740,3640,5190,5131.67,1.03,0,-610,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,490,-18.41,1.36,12,0.08,-277.00,3755.00,22500,20231124,-77.33,4625,20241121,10.27,20550,-75.18,20240415,4625,10.27,20241121,21950,-76.77,20231127,4625,10.27,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N +20241126,111438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,-20,5,-0.39,35246720,6863,22.87,5190,5230,5010,6740,3640,5190,5135.76,1.03,0,-387,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,497,-18.66,1.38,12,0.07,-277.00,3755.00,22500,20231124,-77.02,4625,20241121,11.78,20550,-74.84,20240415,4625,11.78,20241121,21950,-76.45,20231127,4625,11.78,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N +20241126,101451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-30,5,-0.58,21209750,4119,13.73,5190,5230,5010,6740,3640,5190,5149.25,1.03,0,-1309,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,496,-18.63,1.37,12,0.04,-277.00,3755.00,22500,20231124,-77.07,4625,20241121,11.57,20550,-74.89,20240415,4625,11.57,20241121,21950,-76.49,20231127,4625,11.57,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N +20241126,091437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,-130,5,-2.50,3144260,620,2.07,5190,5190,5010,6740,3640,5190,5071.39,1.03,0,-107,5433,5311,5068,4946,4703,5372,5007,19,1550,100,3210,10,1,9617527,487,-18.27,1.35,12,0.01,-277.00,3755.00,22500,20231124,-77.51,4625,20241121,9.41,20550,-75.38,20240415,4625,9.41,20241121,21950,-76.95,20231127,4625,9.41,20241121,2.74,N,452160,100,19 억,,99240,N,N,0,N,00,N 20241125,161357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,345,2,7.12,148881830,29715,92.95,4835,5190,4825,6290,3395,4845,5009.84,0.94,0,8905,5115,4980,4825,4690,4535,5047,4757,19,1445,100,3000,10,1,9617527,499,-18.74,1.38,12,0.31,-277.00,3755.00,22500,20231124,-76.93,4625,20241121,12.22,20550,-74.74,20240415,4625,12.22,20241121,21950,-76.36,20231127,4625,12.22,20241121,2.79,N,452160,100,19 억,,90691,N,N,0,N,00,N 20241125,151428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,295,2,6.09,131154150,26290,82.23,4835,5140,4825,6290,3395,4845,4988.75,0.94,0,8577,5115,4980,4825,4690,4535,5047,4757,19,1445,100,3000,10,1,9617527,494,-18.56,1.37,12,0.27,-277.00,3755.00,22500,20231124,-77.16,4625,20241121,11.14,20550,-74.99,20240415,4625,11.14,20241121,21950,-76.58,20231127,4625,11.14,20241121,2.79,N,452160,100,19 억,,90691,N,N,0,N,00,N 20241125,141422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,225,2,4.64,98492930,19872,62.16,4835,5100,4825,6290,3395,4845,4956.37,0.94,0,4496,5115,4980,4825,4690,4535,5047,4757,19,1445,100,3000,10,1,9617527,488,-18.30,1.35,12,0.21,-277.00,3755.00,22500,20231124,-77.47,4625,20241121,9.62,20550,-75.33,20240415,4625,9.62,20241121,21950,-76.90,20231127,4625,9.62,20241121,2.79,N,452160,100,19 억,,90691,N,N,0,N,00,N diff --git a/452190/price/prices-20241101.csv b/452190/price/prices-20241101.csv index c8c0852de484..21178c96e1a8 100644 --- a/452190/price/prices-20241101.csv +++ b/452190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,30,2,0.82,860231700,233944,55.18,3740,3745,3615,4770,2570,3670,3677.07,2.06,0,-1470,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,857,-14.18,3.35,12,1.01,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N +20241126,151432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3690,20,2,0.54,841541905,228892,53.99,3740,3745,3615,4770,2570,3670,3676.59,2.06,0,-2794,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,855,-14.14,3.34,12,0.99,-261.00,1105.00,18580,20240111,-80.14,3195,20240805,15.49,18580,-80.14,20240111,3195,15.49,20240805,18580,-80.14,20240111,3195,15.49,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N +20241126,141433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,5,2,0.14,730315420,198624,46.85,3740,3745,3615,4770,2570,3670,3676.87,2.06,0,-11054,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,851,-14.08,3.33,12,0.86,-261.00,1105.00,18580,20240111,-80.22,3195,20240805,15.02,18580,-80.22,20240111,3195,15.02,20240805,18580,-80.22,20240111,3195,15.02,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N +20241126,131427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,10,2,0.27,690597395,187769,44.29,3740,3745,3615,4770,2570,3670,3677.91,2.06,0,-12374,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,852,-14.10,3.33,12,0.81,-261.00,1105.00,18580,20240111,-80.19,3195,20240805,15.18,18580,-80.19,20240111,3195,15.18,20240805,18580,-80.19,20240111,3195,15.18,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N +20241126,121435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,-10,5,-0.27,610170525,165924,39.13,3740,3745,3615,4770,2570,3670,3677.41,2.06,0,-16539,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,848,-14.02,3.31,12,0.72,-261.00,1105.00,18580,20240111,-80.30,3195,20240805,14.55,18580,-80.30,20240111,3195,14.55,20240805,18580,-80.30,20240111,3195,14.55,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N +20241126,111439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-15,5,-0.41,496427895,134900,31.82,3740,3745,3615,4770,2570,3670,3679.97,2.06,0,-30024,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,847,-14.00,3.31,12,0.58,-261.00,1105.00,18580,20240111,-80.33,3195,20240805,14.40,18580,-80.33,20240111,3195,14.40,20240805,18580,-80.33,20240111,3195,14.40,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N +20241126,101451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,0,3,0.00,402741215,109322,25.78,3740,3745,3615,4770,2570,3670,3683.99,2.06,0,-31778,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,850,-14.06,3.32,12,0.47,-261.00,1105.00,18580,20240111,-80.25,3195,20240805,14.87,18580,-80.25,20240111,3195,14.87,20240805,18580,-80.25,20240111,3195,14.87,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N +20241126,091437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,-5,5,-0.14,142822800,38965,9.19,3740,3740,3615,4770,2570,3670,3665.41,2.06,0,-18698,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,849,-14.04,3.32,12,0.17,-261.00,1105.00,18580,20240111,-80.27,3195,20240805,14.71,18580,-80.27,20240111,3195,14.71,20240805,18580,-80.27,20240111,3195,14.71,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N 20241125,161358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,220,2,6.38,1532752640,422231,245.73,3455,3715,3455,4485,2415,3450,3630.11,1.35,0,166660,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,850,-14.06,3.32,12,1.82,-261.00,1105.00,18580,20240111,-80.25,3195,20240805,14.87,18580,-80.25,20240111,3195,14.87,20240805,18580,-80.25,20240111,3195,14.87,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N 20241125,151428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,245,2,7.10,1479718315,407810,237.34,3455,3715,3455,4485,2415,3450,3628.45,1.35,0,161953,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,856,-14.16,3.34,12,1.76,-261.00,1105.00,18580,20240111,-80.11,3195,20240805,15.65,18580,-80.11,20240111,3195,15.65,20240805,18580,-80.11,20240111,3195,15.65,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N 20241125,141422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,210,2,6.09,1222921175,338152,196.80,3455,3690,3455,4485,2415,3450,3616.48,1.35,0,122286,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,848,-14.02,3.31,12,1.46,-261.00,1105.00,18580,20240111,-80.30,3195,20240805,14.55,18580,-80.30,20240111,3195,14.55,20240805,18580,-80.30,20240111,3195,14.55,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N diff --git a/452200/price/prices-20241101.csv b/452200/price/prices-20241101.csv index 953263814255..961800c3903c 100644 --- a/452200/price/prices-20241101.csv +++ b/452200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161414,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-50,5,-0.93,398005300,74569,48.69,5320,5440,5280,6960,3760,5360,5337.71,0.72,0,-6945,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1165,-12.41,7.46,12,0.34,-428.00,712.00,16000,20240503,-66.81,5020,20241115,5.78,16000,-66.81,20240503,5020,5.78,20241115,16000,-66.81,20240503,5020,5.78,20241115,2.76,N,452200,100,21 억,,157440,N,N,179,N,00,N +20241126,151432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-50,5,-0.93,377131000,70636,46.12,5320,5440,5280,6960,3760,5360,5339.08,0.72,0,-7499,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1165,-12.41,7.46,12,0.32,-428.00,712.00,16000,20240503,-66.81,5020,20241115,5.78,16000,-66.81,20240503,5020,5.78,20241115,16000,-66.81,20240503,5020,5.78,20241115,2.76,N,452200,100,21 억,,157440,N,N,4,N,00,N +20241126,141433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-50,5,-0.93,329497350,61649,40.25,5320,5440,5280,6960,3760,5360,5344.73,0.72,0,-7801,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1165,-12.41,7.46,12,0.28,-428.00,712.00,16000,20240503,-66.81,5020,20241115,5.78,16000,-66.81,20240503,5020,5.78,20241115,16000,-66.81,20240503,5020,5.78,20241115,2.76,N,452200,100,21 억,,157440,N,N,4,N,00,N +20241126,131427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-50,5,-0.93,310413950,58050,37.90,5320,5440,5280,6960,3760,5360,5347.35,0.72,0,-6090,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1165,-12.41,7.46,12,0.26,-428.00,712.00,16000,20240503,-66.81,5020,20241115,5.78,16000,-66.81,20240503,5020,5.78,20241115,16000,-66.81,20240503,5020,5.78,20241115,2.76,N,452200,100,21 억,,157440,N,N,4,N,00,N +20241126,121435,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5300,-60,5,-1.12,277015680,51750,33.79,5320,5440,5300,6960,3760,5360,5352.96,0.72,0,-1540,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1163,-12.38,7.44,12,0.24,-428.00,712.00,16000,20240503,-66.88,5020,20241115,5.58,16000,-66.88,20240503,5020,5.58,20241115,16000,-66.88,20240503,5020,5.58,20241115,2.76,N,452200,100,21 억,,157440,N,N,4,N,00,N +20241126,111439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,0,3,0.00,236603580,44142,28.82,5320,5440,5320,6960,3760,5360,5360.06,0.72,0,2763,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1176,-12.52,7.53,12,0.20,-428.00,712.00,16000,20240503,-66.50,5020,20241115,6.77,16000,-66.50,20240503,5020,6.77,20241115,16000,-66.50,20240503,5020,6.77,20241115,2.76,N,452200,100,21 억,,157440,N,N,4,N,00,N +20241126,101451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-20,5,-0.37,201311460,37530,24.50,5320,5440,5320,6960,3760,5360,5364.01,0.72,0,4983,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1172,-12.48,7.50,12,0.17,-428.00,712.00,16000,20240503,-66.62,5020,20241115,6.37,16000,-66.62,20240503,5020,6.37,20241115,16000,-66.62,20240503,5020,6.37,20241115,2.76,N,452200,100,21 억,,157440,N,N,4,N,00,N +20241126,091438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5370,10,2,0.19,30603410,5712,3.73,5320,5440,5320,6960,3760,5360,5357.74,0.72,0,-556,5526,5442,5336,5252,5146,5485,5295,22,1600,100,3320,10,1,21945300,1178,-12.55,7.54,12,0.03,-428.00,712.00,16000,20240503,-66.44,5020,20241115,6.97,16000,-66.44,20240503,5020,6.97,20241115,16000,-66.44,20240503,5020,6.97,20241115,2.76,N,452200,100,21 억,,157440,N,N,4,N,00,N 20241125,161358,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,170,2,3.28,801812460,149684,89.98,5230,5420,5230,6740,3640,5190,5356.99,0.41,0,67498,5370,5280,5190,5100,5010,5325,5145,22,1550,100,3210,10,1,21945300,1176,-12.52,7.53,12,0.68,-428.00,712.00,16000,20240503,-66.50,5020,20241115,6.77,16000,-66.50,20240503,5020,6.77,20241115,16000,-66.50,20240503,5020,6.77,20241115,2.95,N,452200,100,21 억,,89827,N,N,4,N,00,N 20241125,151428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5390,200,2,3.85,776055830,144889,87.09,5230,5420,5230,6740,3640,5190,5356.51,0.41,0,65144,5370,5280,5190,5100,5010,5325,5145,22,1550,100,3210,10,1,21945300,1183,-12.59,7.57,12,0.66,-428.00,712.00,16000,20240503,-66.31,5020,20241115,7.37,16000,-66.31,20240503,5020,7.37,20241115,16000,-66.31,20240503,5020,7.37,20241115,2.95,N,452200,100,21 억,,89827,N,N,1,N,00,N 20241125,141422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,160,2,3.08,693568750,129572,77.89,5230,5420,5230,6740,3640,5190,5353.09,0.41,0,56974,5370,5280,5190,5100,5010,5325,5145,22,1550,100,3210,10,1,21945300,1174,-12.50,7.51,12,0.59,-428.00,712.00,16000,20240503,-66.56,5020,20241115,6.57,16000,-66.56,20240503,5020,6.57,20241115,16000,-66.56,20240503,5020,6.57,20241115,2.95,N,452200,100,21 억,,89827,N,N,1,N,00,N diff --git a/452260/price/prices-20241101.csv b/452260/price/prices-20241101.csv index b21ea430096d..b0f6d34db8e3 100644 --- a/452260/price/prices-20241101.csv +++ b/452260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161414,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1200,9,2,0.76,279981225,233137,156.68,1219,1231,1187,1548,834,1191,1200.93,3.97,0,-79089,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2326,-7.84,0.28,12,0.12,-153.00,4213.00,1845,20240221,-34.96,1004,20231206,19.52,1845,-34.96,20240221,1010,18.81,20240805,1845,-34.96,20240221,1004,19.52,20231206,1.49,N,452260,500,969 억,,7694125,N,N,54,N,00,N +20241126,151432,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,4,2,0.34,258158577,214887,144.41,1219,1231,1187,1548,834,1191,1201.37,3.97,0,-76113,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2317,-7.81,0.28,12,0.11,-153.00,4213.00,1845,20240221,-35.23,1004,20231206,19.02,1845,-35.23,20240221,1010,18.32,20240805,1845,-35.23,20240221,1004,19.02,20231206,1.49,N,452260,500,969 억,,7694125,N,N,20,N,00,N +20241126,141434,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1193,2,2,0.17,235256080,195718,131.53,1219,1231,1187,1548,834,1191,1202.02,3.97,0,-70347,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2313,-7.80,0.28,12,0.10,-153.00,4213.00,1845,20240221,-35.34,1004,20231206,18.82,1845,-35.34,20240221,1010,18.12,20240805,1845,-35.34,20240221,1004,18.82,20231206,1.49,N,452260,500,969 억,,7694125,N,N,20,N,00,N +20241126,131427,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1192,1,2,0.08,221836358,184476,123.98,1219,1231,1187,1548,834,1191,1202.52,3.97,0,-67719,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2311,-7.79,0.28,12,0.10,-153.00,4213.00,1845,20240221,-35.39,1004,20231206,18.73,1845,-35.39,20240221,1010,18.02,20240805,1845,-35.39,20240221,1004,18.73,20231206,1.49,N,452260,500,969 억,,7694125,N,N,20,N,00,N +20241126,121436,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,0,3,0.00,180318674,149633,100.56,1219,1231,1187,1548,834,1191,1205.07,3.97,0,-57764,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2309,-7.78,0.28,12,0.08,-153.00,4213.00,1845,20240221,-35.45,1004,20231206,18.63,1845,-35.45,20240221,1010,17.92,20240805,1845,-35.45,20240221,1004,18.63,20231206,1.49,N,452260,500,969 억,,7694125,N,N,20,N,00,N +20241126,111439,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1190,-1,5,-0.08,149202827,123499,83.00,1219,1231,1187,1548,834,1191,1208.13,3.97,0,-40265,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2307,-7.78,0.28,12,0.06,-153.00,4213.00,1845,20240221,-35.50,1004,20231206,18.53,1845,-35.50,20240221,1010,17.82,20240805,1845,-35.50,20240221,1004,18.53,20231206,1.49,N,452260,500,969 억,,7694125,N,N,20,N,00,N +20241126,101452,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1196,5,2,0.42,138858505,114829,77.17,1219,1231,1187,1548,834,1191,1209.26,3.97,0,-39620,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2319,-7.82,0.28,12,0.06,-153.00,4213.00,1845,20240221,-35.18,1004,20231206,19.12,1845,-35.18,20240221,1010,18.42,20240805,1845,-35.18,20240221,1004,19.12,20231206,1.49,N,452260,500,969 억,,7694125,N,N,20,N,00,N +20241126,091438,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1211,20,2,1.68,86865513,71417,48.00,1219,1231,1203,1548,834,1191,1216.31,3.97,0,-12762,1209,1199,1185,1175,1161,1205,1181,969,357,500,800,1,1,193859610,2348,-7.92,0.29,12,0.04,-153.00,4213.00,1845,20240221,-34.36,1004,20231206,20.62,1845,-34.36,20240221,1010,19.90,20240805,1845,-34.36,20240221,1004,20.62,20231206,1.49,N,452260,500,969 억,,7694125,N,N,20,N,00,N 20241125,161358,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,13,2,1.10,174796330,147500,52.13,1171,1195,1171,1531,825,1178,1185.06,3.96,0,25706,1214,1196,1177,1159,1140,1205,1168,969,353,500,800,1,1,193859610,2309,-7.78,0.28,12,0.08,-153.00,4213.00,1845,20240221,-35.45,1004,20231206,18.63,1845,-35.45,20240221,1010,17.92,20240805,1845,-35.45,20240221,1004,18.63,20231206,1.49,N,452260,500,969 억,,7669243,N,N,20,N,00,N 20241125,151428,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,13,2,1.10,170970559,144287,50.99,1171,1195,1171,1531,825,1178,1184.93,3.96,0,27274,1214,1196,1177,1159,1140,1205,1168,969,353,500,800,1,1,193859610,2309,-7.78,0.28,12,0.07,-153.00,4213.00,1845,20240221,-35.45,1004,20231206,18.63,1845,-35.45,20240221,1010,17.92,20240805,1845,-35.45,20240221,1004,18.63,20231206,1.49,N,452260,500,969 억,,7669243,N,N,319,N,00,N 20241125,141423,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1190,12,2,1.02,161330476,136181,48.13,1171,1195,1171,1531,825,1178,1184.68,3.96,0,29550,1214,1196,1177,1159,1140,1205,1168,969,353,500,800,1,1,193859610,2307,-7.78,0.28,12,0.07,-153.00,4213.00,1845,20240221,-35.50,1004,20231206,18.53,1845,-35.50,20240221,1010,17.82,20240805,1845,-35.50,20240221,1004,18.53,20231206,1.49,N,452260,500,969 억,,7669243,N,N,319,N,00,N diff --git a/452280/price/prices-20241101.csv b/452280/price/prices-20241101.csv index d51c8da309a8..cbc381b98f85 100644 --- a/452280/price/prices-20241101.csv +++ b/452280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161415,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,10350,570,2,5.83,15249566930,1499408,177.40,9860,10570,9740,12710,6850,9780,10169.28,0.78,0,51447,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1760,30.00,3.20,12,8.82,345.00,3230.00,20650,20231127,-49.88,5410,20240419,91.31,15750,-34.29,20240827,5410,91.31,20240419,20650,-49.88,20231127,5410,91.31,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N +20241126,151433,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,10310,530,2,5.42,14750335030,1451225,171.70,9860,10570,9740,12710,6850,9780,10164.31,0.78,0,54746,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1753,29.88,3.19,12,8.54,345.00,3230.00,20650,20231127,-50.07,5410,20240419,90.57,15750,-34.54,20240827,5410,90.57,20240419,20650,-50.07,20231127,5410,90.57,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N +20241126,141434,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,10250,470,2,4.81,13212962390,1301942,154.04,9860,10570,9740,12710,6850,9780,10148.93,0.78,0,52925,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1743,29.71,3.17,12,7.66,345.00,3230.00,20650,20231127,-50.36,5410,20240419,89.46,15750,-34.92,20240827,5410,89.46,20240419,20650,-50.36,20231127,5410,89.46,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N +20241126,131428,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9870,90,2,0.92,5906024510,592401,70.09,9860,10250,9740,12710,6850,9780,9969.94,0.78,0,37403,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1678,28.61,3.06,12,3.48,345.00,3230.00,20650,20231127,-52.20,5410,20240419,82.44,15750,-37.33,20240827,5410,82.44,20240419,20650,-52.20,20231127,5410,82.44,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N +20241126,121436,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,10020,240,2,2.45,5327319380,534102,63.19,9860,10250,9740,12710,6850,9780,9974.69,0.78,0,19600,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1704,29.04,3.10,12,3.14,345.00,3230.00,20650,20231127,-51.48,5410,20240419,85.21,15750,-36.38,20240827,5410,85.21,20240419,20650,-51.48,20231127,5410,85.21,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N +20241126,111440,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,10090,310,2,3.17,4886887300,490247,58.00,9860,10250,9740,12710,6850,9780,9968.58,0.78,0,15078,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1716,29.25,3.12,12,2.88,345.00,3230.00,20650,20231127,-51.14,5410,20240419,86.51,15750,-35.94,20240827,5410,86.51,20240419,20650,-51.14,20231127,5410,86.51,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N +20241126,101452,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9880,100,2,1.02,3907083960,392495,46.44,9860,10250,9740,12710,6850,9780,9954.90,0.78,0,11467,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1680,28.64,3.06,12,2.31,345.00,3230.00,20650,20231127,-52.15,5410,20240419,82.62,15750,-37.27,20240827,5410,82.62,20240419,20650,-52.15,20231127,5410,82.62,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N +20241126,091438,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,10230,450,2,4.60,1789630660,179461,21.23,9860,10250,9740,12710,6850,9780,9973.27,0.78,0,10041,10273,10026,9753,9506,9233,10150,9630,85,2930,500,6060,10,1,17002500,1739,29.65,3.17,12,1.06,345.00,3230.00,20650,20231127,-50.46,5410,20240419,89.09,15750,-35.05,20240827,5410,89.09,20240419,20650,-50.46,20231127,5410,89.09,20240419,5.09,N,452280,500,85 억,,132569,N,N,0,N,00,N 20241125,161359,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9780,420,2,4.49,8172596910,838220,173.33,9480,10000,9480,12160,6560,9360,9749.90,0.93,0,-25289,9980,9670,9340,9030,8700,9825,9185,85,2800,500,5800,10,1,17002500,1663,28.35,3.03,12,4.93,345.00,3230.00,20650,20231127,-52.64,5410,20240419,80.78,15750,-37.90,20240827,5410,80.78,20240419,20650,-52.64,20231127,5410,80.78,20240419,5.12,N,452280,500,85 억,,157878,N,N,0,N,00,N 20241125,151429,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9760,400,2,4.27,7880090510,808332,167.15,9480,10000,9480,12160,6560,9360,9748.58,0.93,0,-26973,9980,9670,9340,9030,8700,9825,9185,85,2800,500,5800,10,1,17002500,1659,28.29,3.02,12,4.75,345.00,3230.00,20650,20231127,-52.74,5410,20240419,80.41,15750,-38.03,20240827,5410,80.41,20240419,20650,-52.74,20231127,5410,80.41,20240419,5.12,N,452280,500,85 억,,157878,N,N,0,N,00,N 20241125,141423,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9750,390,2,4.17,7307411010,749538,154.99,9480,10000,9480,12160,6560,9360,9749.22,0.93,0,-35585,9980,9670,9340,9030,8700,9825,9185,85,2800,500,5800,10,1,17002500,1658,28.26,3.02,12,4.41,345.00,3230.00,20650,20231127,-52.78,5410,20240419,80.22,15750,-38.10,20240827,5410,80.22,20240419,20650,-52.78,20231127,5410,80.22,20240419,5.12,N,452280,500,85 억,,157878,N,N,0,N,00,N diff --git a/452300/price/prices-20241101.csv b/452300/price/prices-20241101.csv index a31421954038..c62de7fc355c 100644 --- a/452300/price/prices-20241101.csv +++ b/452300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,25,2,1.00,186288300,74927,118.21,2500,2530,2455,3250,1750,2500,2485.93,1.59,0,22089,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,356,-7.36,1.14,12,0.53,-343.00,2217.00,9570,20231117,-73.62,2320,20241115,8.84,9200,-72.55,20240111,2320,8.84,20241115,9200,-72.55,20240111,2320,8.84,20241115,2.27,N,452300,200,28 억,,224728,N,N,172,N,00,N +20241126,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,25,2,1.00,179900710,72397,114.21,2500,2530,2455,3250,1750,2500,2484.92,1.59,0,21795,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,356,-7.36,1.14,12,0.51,-343.00,2217.00,9570,20231117,-73.62,2320,20241115,8.84,9200,-72.55,20240111,2320,8.84,20241115,9200,-72.55,20240111,2320,8.84,20241115,2.27,N,452300,200,28 억,,224728,N,N,9,N,00,N +20241126,141434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,5,2,0.20,160100325,64499,101.75,2500,2530,2455,3250,1750,2500,2482.21,1.59,0,18316,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,353,-7.30,1.13,12,0.46,-343.00,2217.00,9570,20231117,-73.82,2320,20241115,7.97,9200,-72.77,20240111,2320,7.97,20241115,9200,-72.77,20240111,2320,7.97,20241115,2.27,N,452300,200,28 억,,224728,N,N,9,N,00,N +20241126,131428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,0,3,0.00,156928035,63228,99.75,2500,2530,2455,3250,1750,2500,2481.94,1.59,0,18219,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,352,-7.29,1.13,12,0.45,-343.00,2217.00,9570,20231117,-73.88,2320,20241115,7.76,9200,-72.83,20240111,2320,7.76,20241115,9200,-72.83,20240111,2320,7.76,20241115,2.27,N,452300,200,28 억,,224728,N,N,9,N,00,N +20241126,121436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-40,5,-1.60,135571675,54611,86.15,2500,2530,2455,3250,1750,2500,2482.50,1.59,0,19558,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,347,-7.17,1.11,12,0.39,-343.00,2217.00,9570,20231117,-74.29,2320,20241115,6.03,9200,-73.26,20240111,2320,6.03,20241115,9200,-73.26,20240111,2320,6.03,20241115,2.27,N,452300,200,28 억,,224728,N,N,9,N,00,N +20241126,111440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,0,3,0.00,51831455,20806,32.82,2500,2530,2475,3250,1750,2500,2491.18,1.59,0,2439,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,352,-7.29,1.13,12,0.15,-343.00,2217.00,9570,20231117,-73.88,2320,20241115,7.76,9200,-72.83,20240111,2320,7.76,20241115,9200,-72.83,20240111,2320,7.76,20241115,2.27,N,452300,200,28 억,,224728,N,N,9,N,00,N +20241126,101452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-5,5,-0.20,37369790,15005,23.67,2500,2530,2475,3250,1750,2500,2490.49,1.59,0,3431,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,352,-7.27,1.13,12,0.11,-343.00,2217.00,9570,20231117,-73.93,2320,20241115,7.54,9200,-72.88,20240111,2320,7.54,20241115,9200,-72.88,20240111,2320,7.54,20241115,2.27,N,452300,200,28 억,,224728,N,N,9,N,00,N +20241126,091439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-15,5,-0.60,23843195,9579,15.11,2500,2530,2475,3250,1750,2500,2489.11,1.59,0,3039,2566,2532,2476,2442,2386,2550,2460,28,750,200,1550,5,1,14096380,350,-7.24,1.12,12,0.07,-343.00,2217.00,9570,20231117,-74.03,2320,20241115,7.11,9200,-72.99,20240111,2320,7.11,20241115,9200,-72.99,20240111,2320,7.11,20241115,2.27,N,452300,200,28 억,,224728,N,N,9,N,00,N 20241125,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,60,2,2.46,157146820,63277,118.32,2420,2510,2420,3170,1710,2440,2483.47,1.41,0,25547,2543,2491,2458,2406,2373,2475,2390,28,730,200,1510,5,1,14096380,352,-7.29,1.13,12,0.45,-343.00,2217.00,11220,20231116,-77.72,2320,20241115,7.76,9200,-72.83,20240111,2320,7.76,20241115,9200,-72.83,20240111,2320,7.76,20241115,2.22,N,452300,200,28 억,,199255,N,N,9,N,00,N 20241125,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,60,2,2.46,146582860,59038,110.39,2420,2510,2420,3170,1710,2440,2482.86,1.41,0,24348,2543,2491,2458,2406,2373,2475,2390,28,730,200,1510,5,1,14096380,352,-7.29,1.13,12,0.42,-343.00,2217.00,11220,20231116,-77.72,2320,20241115,7.76,9200,-72.83,20240111,2320,7.76,20241115,9200,-72.83,20240111,2320,7.76,20241115,2.22,N,452300,200,28 억,,199255,N,N,147,N,00,N 20241125,141423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,60,2,2.46,132731075,53471,99.99,2420,2510,2420,3170,1710,2440,2482.30,1.41,0,24643,2543,2491,2458,2406,2373,2475,2390,28,730,200,1510,5,1,14096380,352,-7.29,1.13,12,0.38,-343.00,2217.00,11220,20231116,-77.72,2320,20241115,7.76,9200,-72.83,20240111,2320,7.76,20241115,9200,-72.83,20240111,2320,7.76,20241115,2.22,N,452300,200,28 억,,199255,N,N,147,N,00,N diff --git a/452400/price/prices-20241101.csv b/452400/price/prices-20241101.csv index 3b388b12b583..e4c19d07dac2 100644 --- a/452400/price/prices-20241101.csv +++ b/452400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161415,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10230,-70,5,-0.68,225020790,22066,81.61,10200,10360,10090,13390,7210,10300,10197.40,1.17,0,1470,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,928,5.57,0.76,12,0.24,1837.00,13452.00,51700,20240201,-80.21,8750,20240806,16.91,51700,-80.21,20240201,8750,16.91,20240806,51700,-80.21,20240201,8750,16.91,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N +20241126,151433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10230,-70,5,-0.68,218831620,21461,79.37,10200,10360,10090,13390,7210,10300,10196.71,1.17,0,1621,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,928,5.57,0.76,12,0.24,1837.00,13452.00,51700,20240201,-80.21,8750,20240806,16.91,51700,-80.21,20240201,8750,16.91,20240806,51700,-80.21,20240201,8750,16.91,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N +20241126,141435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10180,-120,5,-1.17,191678790,18797,69.52,10200,10360,10090,13390,7210,10300,10197.31,1.17,0,139,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,923,5.54,0.76,12,0.21,1837.00,13452.00,51700,20240201,-80.31,8750,20240806,16.34,51700,-80.31,20240201,8750,16.34,20240806,51700,-80.31,20240201,8750,16.34,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N +20241126,131428,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10170,-130,5,-1.26,182480980,17892,66.17,10200,10360,10090,13390,7210,10300,10199.03,1.17,0,172,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,923,5.54,0.76,12,0.20,1837.00,13452.00,51700,20240201,-80.33,8750,20240806,16.23,51700,-80.33,20240201,8750,16.23,20240806,51700,-80.33,20240201,8750,16.23,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N +20241126,121437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10170,-130,5,-1.26,166069890,16276,60.19,10200,10360,10090,13390,7210,10300,10203.36,1.17,0,166,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,923,5.54,0.76,12,0.18,1837.00,13452.00,51700,20240201,-80.33,8750,20240806,16.23,51700,-80.33,20240201,8750,16.23,20240806,51700,-80.33,20240201,8750,16.23,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N +20241126,111440,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10200,-100,5,-0.97,148563860,14555,53.83,10200,10360,10090,13390,7210,10300,10207.07,1.17,0,541,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,925,5.55,0.76,12,0.16,1837.00,13452.00,51700,20240201,-80.27,8750,20240806,16.57,51700,-80.27,20240201,8750,16.57,20240806,51700,-80.27,20240201,8750,16.57,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N +20241126,101453,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10200,-100,5,-0.97,115635070,11309,41.82,10200,10360,10170,13390,7210,10300,10225.05,1.17,0,603,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,925,5.55,0.76,12,0.12,1837.00,13452.00,51700,20240201,-80.27,8750,20240806,16.57,51700,-80.27,20240201,8750,16.57,20240806,51700,-80.27,20240201,8750,16.57,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N +20241126,091439,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10240,-60,5,-0.58,67819710,6638,24.55,10200,10360,10170,13390,7210,10300,10216.89,1.17,0,2312,10633,10466,10283,10116,9933,10550,10200,45,3090,500,6380,10,1,9071428,929,5.57,0.76,12,0.07,1837.00,13452.00,51700,20240201,-80.19,8750,20240806,17.03,51700,-80.19,20240201,8750,17.03,20240806,51700,-80.19,20240201,8750,17.03,20240806,1.58,N,452400,500,45 억,,106415,N,N,0,N,00,N 20241125,161359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10300,230,2,2.28,277765670,26919,148.98,10270,10450,10100,13090,7050,10070,10318.57,1.01,0,14639,10490,10280,10090,9880,9690,10385,9985,45,3020,500,6240,10,1,9071428,934,5.61,0.77,12,0.30,1837.00,13452.00,51700,20240201,-80.08,8750,20240806,17.71,51700,-80.08,20240201,8750,17.71,20240806,51700,-80.08,20240201,8750,17.71,20240806,1.58,N,452400,500,45 억,,91817,N,N,0,N,00,N 20241125,151429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10360,290,2,2.88,269009550,26071,144.29,10270,10450,10100,13090,7050,10070,10318.34,1.01,0,14520,10490,10280,10090,9880,9690,10385,9985,45,3020,500,6240,10,1,9071428,940,5.64,0.77,12,0.29,1837.00,13452.00,51700,20240201,-79.96,8750,20240806,18.40,51700,-79.96,20240201,8750,18.40,20240806,51700,-79.96,20240201,8750,18.40,20240806,1.58,N,452400,500,45 억,,91817,N,N,0,N,00,N 20241125,141424,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10360,290,2,2.88,254641280,24684,136.61,10270,10450,10100,13090,7050,10070,10316.05,1.01,0,14334,10490,10280,10090,9880,9690,10385,9985,45,3020,500,6240,10,1,9071428,940,5.64,0.77,12,0.27,1837.00,13452.00,51700,20240201,-79.96,8750,20240806,18.40,51700,-79.96,20240201,8750,18.40,20240806,51700,-79.96,20240201,8750,18.40,20240806,1.58,N,452400,500,45 억,,91817,N,N,0,N,00,N diff --git a/452430/price/prices-20241101.csv b/452430/price/prices-20241101.csv index 774d48732b75..4accbe176792 100644 --- a/452430/price/prices-20241101.csv +++ b/452430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11140,330,2,3.05,422210730,38553,112.50,10800,11180,10660,14050,7570,10810,10951.22,1.38,0,2391,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,902,-6.26,8.02,12,0.48,-1779.00,1389.00,59200,20240220,-81.18,9470,20241115,17.63,59200,-81.18,20240220,9470,17.63,20241115,59200,-81.18,20240220,9470,17.63,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N +20241126,151434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11150,340,2,3.15,402528570,36786,107.35,10800,11180,10660,14050,7570,10810,10942.44,1.38,0,2267,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,903,-6.27,8.03,12,0.45,-1779.00,1389.00,59200,20240220,-81.17,9470,20241115,17.74,59200,-81.17,20240220,9470,17.74,20241115,59200,-81.17,20240220,9470,17.74,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N +20241126,141435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11000,190,2,1.76,340346030,31176,90.98,10800,11100,10660,14050,7570,10810,10916.92,1.38,0,1074,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,891,-6.18,7.92,12,0.39,-1779.00,1389.00,59200,20240220,-81.42,9470,20241115,16.16,59200,-81.42,20240220,9470,16.16,20241115,59200,-81.42,20240220,9470,16.16,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N +20241126,131429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11040,230,2,2.13,286399790,26267,76.65,10800,11100,10660,14050,7570,10810,10903.41,1.38,0,1079,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,894,-6.21,7.95,12,0.32,-1779.00,1389.00,59200,20240220,-81.35,9470,20241115,16.58,59200,-81.35,20240220,9470,16.58,20241115,59200,-81.35,20240220,9470,16.58,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N +20241126,121437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10920,110,2,1.02,211224720,19452,56.76,10800,11040,10660,14050,7570,10810,10858.77,1.38,0,-164,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,884,-6.14,7.86,12,0.24,-1779.00,1389.00,59200,20240220,-81.55,9470,20241115,15.31,59200,-81.55,20240220,9470,15.31,20241115,59200,-81.55,20240220,9470,15.31,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N +20241126,111441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10860,50,2,0.46,176422410,16246,47.41,10800,11040,10660,14050,7570,10810,10859.44,1.38,0,-1024,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,879,-6.10,7.82,12,0.20,-1779.00,1389.00,59200,20240220,-81.66,9470,20241115,14.68,59200,-81.66,20240220,9470,14.68,20241115,59200,-81.66,20240220,9470,14.68,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N +20241126,101453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10830,20,2,0.19,143180390,13177,38.45,10800,11040,10660,14050,7570,10810,10865.93,1.38,0,-1742,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,877,-6.09,7.80,12,0.16,-1779.00,1389.00,59200,20240220,-81.71,9470,20241115,14.36,59200,-81.71,20240220,9470,14.36,20241115,59200,-81.71,20240220,9470,14.36,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N +20241126,091439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10790,-20,5,-0.19,44557830,4131,12.05,10800,11010,10660,14050,7570,10810,10786.21,1.38,0,-914,11150,10980,10800,10630,10450,11065,10715,8,3240,100,6700,10,1,8096454,874,-6.07,7.77,12,0.05,-1779.00,1389.00,59200,20240220,-81.77,9470,20241115,13.94,59200,-81.77,20240220,9470,13.94,20241115,59200,-81.77,20240220,9470,13.94,20241115,1.17,N,452430,100,8 억,,111912,N,N,0,N,00,N 20241125,161400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10810,50,2,0.46,367368270,34237,25.31,10650,10970,10620,13980,7540,10760,10730.04,1.35,0,-4518,11786,11272,10616,10102,9446,11530,10360,8,3220,100,6670,10,1,8096454,875,-6.08,7.78,12,0.42,-1779.00,1389.00,59200,20240220,-81.74,9470,20241115,14.15,59200,-81.74,20240220,9470,14.15,20241115,59200,-81.74,20240220,9470,14.15,20241115,1.16,N,452430,100,8 억,,109282,N,N,0,N,00,N 20241125,151430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,-30,5,-0.28,349631940,32592,24.09,10650,10970,10620,13980,7540,10760,10727.54,1.35,0,-4080,11786,11272,10616,10102,9446,11530,10360,8,3220,100,6670,10,1,8096454,869,-6.03,7.72,12,0.40,-1779.00,1389.00,59200,20240220,-81.88,9470,20241115,13.31,59200,-81.88,20240220,9470,13.31,20241115,59200,-81.88,20240220,9470,13.31,20241115,1.16,N,452430,100,8 억,,109282,N,N,0,N,00,N 20241125,141424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,-40,5,-0.37,296955500,27679,20.46,10650,10970,10620,13980,7540,10760,10728.55,1.35,0,-5157,11786,11272,10616,10102,9446,11530,10360,8,3220,100,6670,10,1,8096454,868,-6.03,7.72,12,0.34,-1779.00,1389.00,59200,20240220,-81.89,9470,20241115,13.20,59200,-81.89,20240220,9470,13.20,20241115,59200,-81.89,20240220,9470,13.20,20241115,1.16,N,452430,100,8 억,,109282,N,N,0,N,00,N diff --git a/452670/price/prices-20241101.csv b/452670/price/prices-20241101.csv index 15399fa53f70..d5c9cdc5a8d7 100644 --- a/452670/price/prices-20241101.csv +++ b/452670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,1637147,820,10.88,2000,2000,1996,2590,1398,1996,1996.52,0.02,0,0,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,1,1,5220000,104,66.63,1.06,12,0.02,30.00,1881.00,2045,20240503,-2.25,1935,20231213,3.31,2045,-2.25,20240503,1950,2.51,20240105,2045,-2.25,20240503,1935,3.31,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N +20241126,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,1637147,820,10.88,2000,2000,1996,2590,1398,1996,1996.52,0.02,0,0,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,1,1,5220000,104,66.63,1.06,12,0.02,30.00,1881.00,2045,20240503,-2.25,1935,20231213,3.31,2045,-2.25,20240503,1950,2.51,20240105,2045,-2.25,20240503,1935,3.31,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N +20241126,141435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,1567214,785,10.41,2000,2000,1996,2590,1398,1996,1996.45,0.02,0,7,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,1,1,5220000,104,66.57,1.06,12,0.02,30.00,1881.00,2045,20240503,-2.35,1935,20231213,3.20,2045,-2.35,20240503,1950,2.41,20240105,2045,-2.35,20240503,1935,3.20,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N +20241126,131429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,1265527,634,8.41,2000,2000,1996,2590,1398,1996,1996.10,0.02,0,7,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,1,1,5220000,104,66.63,1.06,12,0.01,30.00,1881.00,2045,20240503,-2.25,1935,20231213,3.31,2045,-2.25,20240503,1950,2.51,20240105,2045,-2.25,20240503,1935,3.31,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N +20241126,121437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,1217595,610,8.09,2000,2000,1996,2590,1398,1996,1996.06,0.02,0,5,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,1,1,5220000,104,66.63,1.06,12,0.01,30.00,1881.00,2045,20240503,-2.25,1935,20231213,3.31,2045,-2.25,20240503,1950,2.51,20240105,2045,-2.25,20240503,1935,3.31,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N +20241126,111441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,1207600,605,8.02,2000,2000,1996,2590,1398,1996,1996.03,0.02,0,5,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,1,1,5220000,104,66.53,1.06,12,0.01,30.00,1881.00,2045,20240503,-2.40,1935,20231213,3.15,2045,-2.40,20240503,1950,2.36,20240105,2045,-2.40,20240503,1935,3.15,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N +20241126,101453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,10000,5,0.07,2000,2000,2000,2590,1398,1996,2000.00,0.02,0,5,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N +20241126,091440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,10000,5,0.07,2000,2000,2000,2590,1398,1996,2000.00,0.02,0,5,1999,1997,1996,1994,1993,1997,1994,5,594,100,1470,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N 20241125,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,15051976,7540,56.38,1997,1998,1995,2595,1398,1997,1996.28,0.02,0,5,2001,1998,1997,1994,1993,1998,1994,5,598,100,1470,1,1,5220000,104,66.53,1.06,12,0.14,30.00,1881.00,2045,20240503,-2.40,1935,20231213,3.15,2045,-2.40,20240503,1950,2.36,20240105,2045,-2.40,20240503,1935,3.15,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N 20241125,151430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,15051976,7540,56.38,1997,1998,1995,2595,1398,1997,1996.28,0.02,0,5,2001,1998,1997,1994,1993,1998,1994,5,598,100,1470,1,1,5220000,104,66.53,1.06,12,0.14,30.00,1881.00,2045,20240503,-2.40,1935,20231213,3.15,2045,-2.40,20240503,1950,2.36,20240105,2045,-2.40,20240503,1935,3.15,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N 20241125,141424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,14361360,7194,53.79,1997,1998,1995,2595,1398,1997,1996.30,0.02,0,5,2001,1998,1997,1994,1993,1998,1994,5,598,100,1470,1,1,5220000,104,66.50,1.06,12,0.14,30.00,1881.00,2045,20240503,-2.44,1935,20231213,3.10,2045,-2.44,20240503,1950,2.31,20240105,2045,-2.44,20240503,1935,3.10,20231213,0.00,N,452670,100,5 억,,1140,N,N,0,N,00,N diff --git a/452980/price/prices-20241101.csv b/452980/price/prices-20241101.csv index 2b45afe467a0..19145aff1d06 100644 --- a/452980/price/prices-20241101.csv +++ b/452980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,29939963,15340,88.45,1953,1955,1951,2535,1368,1953,1951.76,5.16,0,-131,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.08,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N +20241126,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,29123609,14922,86.04,1953,1955,1951,2535,1368,1953,1951.72,5.16,0,287,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.08,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N +20241126,141435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,1,2,0.05,28781834,14747,85.03,1953,1955,1951,2535,1368,1953,1951.71,5.16,0,296,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,369,78.16,0.99,12,0.08,25.00,1966.00,1990,20240530,-1.81,1839,20231219,6.25,1990,-1.81,20240530,1855,5.34,20240105,1990,-1.81,20240530,1839,6.25,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N +20241126,131429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,28774018,14743,85.01,1953,1955,1951,2535,1368,1953,1951.71,5.16,0,296,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.08,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N +20241126,121438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,2,2,0.10,28727142,14719,84.87,1953,1955,1951,2535,1368,1953,1951.70,5.16,0,296,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,370,78.20,0.99,12,0.08,25.00,1966.00,1990,20240530,-1.76,1839,20231219,6.31,1990,-1.76,20240530,1855,5.39,20240105,1990,-1.76,20240530,1839,6.31,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N +20241126,111441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-1,5,-0.05,25492467,13062,75.32,1953,1955,1951,2535,1368,1953,1951.65,5.16,0,336,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,369,78.08,0.99,12,0.07,25.00,1966.00,1990,20240530,-1.91,1839,20231219,6.14,1990,-1.91,20240530,1855,5.23,20240105,1990,-1.91,20240530,1839,6.14,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N +20241126,101454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,1,2,0.05,10157073,5206,30.02,1953,1955,1951,2535,1368,1953,1951.03,5.16,0,0,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,369,78.16,0.99,12,0.03,25.00,1966.00,1990,20240530,-1.81,1839,20231219,6.25,1990,-1.81,20240530,1855,5.34,20240105,1990,-1.81,20240530,1839,6.25,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N +20241126,091440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,0,0,0.00,0,0,0,2535,1368,1953,0.00,5.16,0,0,1961,1956,1954,1949,1947,1956,1949,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.00,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975304,N,N,0,N,00,N 20241125,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,33894053,17343,51.87,1953,1959,1952,2535,1368,1953,1954.34,5.16,0,-129,1955,1954,1953,1952,1951,1954,1952,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.09,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975433,N,N,0,N,00,N 20241125,151430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,0,3,0.00,32404058,16580,49.59,1953,1959,1953,2535,1368,1953,1954.41,5.16,0,-129,1955,1954,1953,1952,1951,1954,1952,19,582,100,1440,1,1,18905000,369,78.12,0.99,12,0.09,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975433,N,N,0,N,00,N 20241125,141424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,2,2,0.10,25569901,13081,39.12,1953,1959,1953,2535,1368,1953,1954.74,5.16,0,-129,1955,1954,1953,1952,1951,1954,1952,19,582,100,1440,1,1,18905000,370,78.20,0.99,12,0.07,25.00,1966.00,1990,20240530,-1.76,1839,20231219,6.31,1990,-1.76,20240530,1855,5.39,20240105,1990,-1.76,20240530,1839,6.31,20231219,0.00,N,452980,100,18 억,,975433,N,N,0,N,00,N diff --git a/453340/price/prices-20241101.csv b/453340/price/prices-20241101.csv index 581f5f649e87..5caf1955257b 100644 --- a/453340/price/prices-20241101.csv +++ b/453340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161417,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13410,200,2,1.51,1130092290,84716,179.76,13280,13410,13150,17170,9250,13210,13339.57,12.51,0,23090,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4543,11.57,0.72,12,0.25,1159.00,18555.00,13580,20240617,-1.25,10050,20240805,33.43,13580,-1.25,20240617,10050,33.43,20240805,13580,-1.25,20240617,10050,33.43,20240805,0.15,N,453340,500,169 억,,4237721,N,N,8,N,00,N +20241126,151435,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13400,190,2,1.44,1067907440,80078,169.92,13280,13400,13150,17170,9250,13210,13335.84,12.51,0,20557,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4540,11.56,0.72,12,0.24,1159.00,18555.00,13580,20240617,-1.33,10050,20240805,33.33,13580,-1.33,20240617,10050,33.33,20240805,13580,-1.33,20240617,10050,33.33,20240805,0.15,N,453340,500,169 억,,4237721,N,N,10,N,00,N +20241126,141436,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13370,160,2,1.21,705454380,52993,112.44,13280,13390,13150,17170,9250,13210,13312.22,12.51,0,9983,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4530,11.54,0.72,12,0.16,1159.00,18555.00,13580,20240617,-1.55,10050,20240805,33.03,13580,-1.55,20240617,10050,33.03,20240805,13580,-1.55,20240617,10050,33.03,20240805,0.15,N,453340,500,169 억,,4237721,N,N,10,N,00,N +20241126,131430,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13340,130,2,0.98,484892820,36487,77.42,13280,13350,13150,17170,9250,13210,13289.47,12.51,0,3899,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4520,11.51,0.72,12,0.11,1159.00,18555.00,13580,20240617,-1.77,10050,20240805,32.74,13580,-1.77,20240617,10050,32.74,20240805,13580,-1.77,20240617,10050,32.74,20240805,0.15,N,453340,500,169 억,,4237721,N,N,10,N,00,N +20241126,121438,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13310,100,2,0.76,342976210,25834,54.82,13280,13330,13150,17170,9250,13210,13276.16,12.51,0,313,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4510,11.48,0.72,12,0.08,1159.00,18555.00,13580,20240617,-1.99,10050,20240805,32.44,13580,-1.99,20240617,10050,32.44,20240805,13580,-1.99,20240617,10050,32.44,20240805,0.15,N,453340,500,169 억,,4237721,N,N,10,N,00,N +20241126,111442,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13310,100,2,0.76,238081910,17949,38.09,13280,13330,13150,17170,9250,13210,13264.36,12.51,0,-478,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4510,11.48,0.72,12,0.05,1159.00,18555.00,13580,20240617,-1.99,10050,20240805,32.44,13580,-1.99,20240617,10050,32.44,20240805,13580,-1.99,20240617,10050,32.44,20240805,0.15,N,453340,500,169 억,,4237721,N,N,10,N,00,N +20241126,101454,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13240,30,2,0.23,92038560,6958,14.76,13280,13330,13150,17170,9250,13210,13227.73,12.51,0,-2701,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4486,11.42,0.71,12,0.02,1159.00,18555.00,13580,20240617,-2.50,10050,20240805,31.74,13580,-2.50,20240617,10050,31.74,20240805,13580,-2.50,20240617,10050,31.74,20240805,0.15,N,453340,500,169 억,,4237721,N,N,10,N,00,N +20241126,091440,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13280,70,2,0.53,20254150,1536,3.26,13280,13330,13150,17170,9250,13210,13186.30,12.51,0,417,13416,13312,13196,13092,12976,13365,13145,169,3960,500,10030,10,1,33880914,4499,11.46,0.72,12,0.00,1159.00,18555.00,13580,20240617,-2.21,10050,20240805,32.14,13580,-2.21,20240617,10050,32.14,20240805,13580,-2.21,20240617,10050,32.14,20240805,0.15,N,453340,500,169 억,,4237721,N,N,10,N,00,N 20241125,161400,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13210,80,2,0.61,622916900,47127,71.50,13150,13300,13080,17060,9200,13130,13217.83,12.49,0,4281,13450,13290,13170,13010,12890,13370,13090,169,3930,500,9970,10,1,33880914,4476,11.40,0.71,12,0.14,1159.00,18555.00,13580,20240617,-2.72,10050,20240805,31.44,13580,-2.72,20240617,10050,31.44,20240805,13580,-2.72,20240617,10050,31.44,20240805,0.18,N,453340,500,169 억,,4232125,N,N,10,N,00,N 20241125,151431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13190,60,2,0.46,597499330,45201,68.58,13150,13300,13080,17060,9200,13130,13218.72,12.49,0,4313,13450,13290,13170,13010,12890,13370,13090,169,3930,500,9970,10,1,33880914,4469,11.38,0.71,12,0.13,1159.00,18555.00,13580,20240617,-2.87,10050,20240805,31.24,13580,-2.87,20240617,10050,31.24,20240805,13580,-2.87,20240617,10050,31.24,20240805,0.18,N,453340,500,169 억,,4232125,N,N,21,N,00,N 20241125,141425,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13290,160,2,1.22,360878250,27235,41.32,13150,13300,13140,17060,9200,13130,13250.53,12.49,0,-2761,13450,13290,13170,13010,12890,13370,13090,169,3930,500,9970,10,1,33880914,4503,11.47,0.72,12,0.08,1159.00,18555.00,13580,20240617,-2.14,10050,20240805,32.24,13580,-2.14,20240617,10050,32.24,20240805,13580,-2.14,20240617,10050,32.24,20240805,0.18,N,453340,500,169 억,,4232125,N,N,21,N,00,N diff --git a/453450/price/prices-20241101.csv b/453450/price/prices-20241101.csv index e34e120aa34f..9b1c0b8e81ff 100644 --- a/453450/price/prices-20241101.csv +++ b/453450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17900,170,2,0.96,1047979180,58944,59.89,17470,18080,17460,23000,12420,17730,17779.06,1.12,0,2727,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1422,27.08,1.51,12,0.74,661.00,11848.00,82200,20240614,-78.22,16550,20241121,8.16,82200,-78.22,20240614,16550,8.16,20241121,82200,-78.22,20240614,16550,8.16,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N +20241126,151435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17810,80,2,0.45,988779760,55633,56.52,17470,18080,17460,23000,12420,17730,17773.26,1.12,0,1752,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1415,26.94,1.50,12,0.70,661.00,11848.00,82200,20240614,-78.33,16550,20241121,7.61,82200,-78.33,20240614,16550,7.61,20241121,82200,-78.33,20240614,16550,7.61,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N +20241126,141436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17690,-40,5,-0.23,869412530,48922,49.70,17470,18080,17460,23000,12420,17730,17771.40,1.12,0,-725,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1405,26.76,1.49,12,0.62,661.00,11848.00,82200,20240614,-78.48,16550,20241121,6.89,82200,-78.48,20240614,16550,6.89,20241121,82200,-78.48,20240614,16550,6.89,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N +20241126,131430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17650,-80,5,-0.45,798653190,44912,45.63,17470,18080,17460,23000,12420,17730,17782.63,1.12,0,-841,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1402,26.70,1.49,12,0.57,661.00,11848.00,82200,20240614,-78.53,16550,20241121,6.65,82200,-78.53,20240614,16550,6.65,20241121,82200,-78.53,20240614,16550,6.65,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N +20241126,121438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17710,-20,5,-0.11,735577260,41349,42.01,17470,18080,17460,23000,12420,17730,17789.48,1.12,0,91,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1407,26.79,1.49,12,0.52,661.00,11848.00,82200,20240614,-78.45,16550,20241121,7.01,82200,-78.45,20240614,16550,7.01,20241121,82200,-78.45,20240614,16550,7.01,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N +20241126,111442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17730,0,3,0.00,642955130,36114,36.69,17470,18080,17460,23000,12420,17730,17803.49,1.12,0,-115,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1408,26.82,1.50,12,0.45,661.00,11848.00,82200,20240614,-78.43,16550,20241121,7.13,82200,-78.43,20240614,16550,7.13,20241121,82200,-78.43,20240614,16550,7.13,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N +20241126,101454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17500,-230,5,-1.30,515077730,28961,29.42,17470,18080,17460,23000,12420,17730,17785.22,1.12,0,-3466,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1390,26.48,1.48,12,0.36,661.00,11848.00,82200,20240614,-78.71,16550,20241121,5.74,82200,-78.71,20240614,16550,5.74,20241121,82200,-78.71,20240614,16550,5.74,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N +20241126,091440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17820,90,2,0.51,195330900,10962,11.14,17470,18080,17460,23000,12420,17730,17818.93,1.12,0,508,18710,18220,17410,16920,16110,18465,17165,16,5270,200,10990,10,1,7942750,1415,26.96,1.50,12,0.14,661.00,11848.00,82200,20240614,-78.32,16550,20241121,7.67,82200,-78.32,20240614,16550,7.67,20241121,82200,-78.32,20240614,16550,7.67,20241121,2.85,N,453450,200,15 억,,88659,N,N,0,N,00,N 20241125,161401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17730,1130,2,6.81,1703501030,97986,119.60,16600,17900,16600,21550,11620,16600,17384.59,0.56,0,44573,17540,17070,16810,16340,16080,17305,16575,16,4950,200,10290,10,1,7942750,1408,26.82,1.50,12,1.23,661.00,11848.00,82200,20240614,-78.43,16550,20241121,7.13,82200,-78.43,20240614,16550,7.13,20241121,82200,-78.43,20240614,16550,7.13,20241121,2.71,N,453450,200,15 억,,44580,N,N,0,N,00,N 20241125,151431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17720,1120,2,6.75,1663572390,95735,116.85,16600,17900,16600,21550,11620,16600,17376.85,0.56,0,43148,17540,17070,16810,16340,16080,17305,16575,16,4950,200,10290,10,1,7942750,1407,26.81,1.50,12,1.21,661.00,11848.00,82200,20240614,-78.44,16550,20241121,7.07,82200,-78.44,20240614,16550,7.07,20241121,82200,-78.44,20240614,16550,7.07,20241121,2.71,N,453450,200,15 억,,44580,N,N,0,N,00,N 20241125,141425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17370,770,2,4.64,1015839630,59056,72.08,16600,17480,16600,21550,11620,16600,17201.29,0.56,0,22949,17540,17070,16810,16340,16080,17305,16575,16,4950,200,10290,10,1,7942750,1380,26.28,1.47,12,0.74,661.00,11848.00,82200,20240614,-78.87,16550,20241121,4.95,82200,-78.87,20240614,16550,4.95,20241121,82200,-78.87,20240614,16550,4.95,20241121,2.71,N,453450,200,15 억,,44580,N,N,0,N,00,N diff --git a/453860/price/prices-20241101.csv b/453860/price/prices-20241101.csv index 68ac578044e9..b6195dd4007d 100644 --- a/453860/price/prices-20241101.csv +++ b/453860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19510,-280,5,-1.41,209315580,10679,56.30,19710,19960,19440,25700,13860,19790,19600.67,0.55,0,-428,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1104,12.63,2.36,12,0.19,1545.00,8273.00,96500,20231128,-79.78,18950,20241122,2.96,51800,-62.34,20240529,18950,2.96,20241122,96500,-79.78,20231128,18950,2.96,20241122,1.80,N,453860,500,28 억,,31137,N,N,55,N,00,N +20241126,151435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19510,-280,5,-1.41,192727790,9828,51.81,19710,19960,19440,25700,13860,19790,19610.07,0.55,0,-362,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1104,12.63,2.36,12,0.17,1545.00,8273.00,96500,20231128,-79.78,18950,20241122,2.96,51800,-62.34,20240529,18950,2.96,20241122,96500,-79.78,20231128,18950,2.96,20241122,1.80,N,453860,500,28 억,,31137,N,N,40,N,00,N +20241126,141436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19600,-190,5,-0.96,172662580,8800,46.39,19710,19960,19440,25700,13860,19790,19620.75,0.55,0,-79,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1109,12.69,2.37,12,0.16,1545.00,8273.00,96500,20231128,-79.69,18950,20241122,3.43,51800,-62.16,20240529,18950,3.43,20241122,96500,-79.69,20231128,18950,3.43,20241122,1.80,N,453860,500,28 억,,31137,N,N,40,N,00,N +20241126,131430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19630,-160,5,-0.81,155904230,7944,41.88,19710,19960,19440,25700,13860,19790,19625.41,0.55,0,90,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1111,12.71,2.37,12,0.14,1545.00,8273.00,96500,20231128,-79.66,18950,20241122,3.59,51800,-62.10,20240529,18950,3.59,20241122,96500,-79.66,20231128,18950,3.59,20241122,1.80,N,453860,500,28 억,,31137,N,N,40,N,00,N +20241126,121438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19630,-160,5,-0.81,150727220,7680,40.49,19710,19960,19440,25700,13860,19790,19625.94,0.55,0,38,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1111,12.71,2.37,12,0.14,1545.00,8273.00,96500,20231128,-79.66,18950,20241122,3.59,51800,-62.10,20240529,18950,3.59,20241122,96500,-79.66,20231128,18950,3.59,20241122,1.80,N,453860,500,28 억,,31137,N,N,40,N,00,N +20241126,111442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19570,-220,5,-1.11,130498850,6647,35.04,19710,19960,19440,25700,13860,19790,19632.74,0.55,0,-406,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1107,12.67,2.37,12,0.12,1545.00,8273.00,96500,20231128,-79.72,18950,20241122,3.27,51800,-62.22,20240529,18950,3.27,20241122,96500,-79.72,20231128,18950,3.27,20241122,1.80,N,453860,500,28 억,,31137,N,N,40,N,00,N +20241126,101455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19620,-170,5,-0.86,83072750,4218,22.24,19710,19960,19550,25700,13860,19790,19694.82,0.55,0,-607,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1110,12.70,2.37,12,0.07,1545.00,8273.00,96500,20231128,-79.67,18950,20241122,3.54,51800,-62.12,20240529,18950,3.54,20241122,96500,-79.67,20231128,18950,3.54,20241122,1.80,N,453860,500,28 억,,31137,N,N,40,N,00,N +20241126,091441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,110,2,0.56,24603950,1247,6.57,19710,19960,19700,25700,13860,19790,19730.51,0.55,0,482,20510,20150,19580,19220,18650,20330,19400,28,5910,500,13850,10,1,5657215,1126,12.88,2.41,12,0.02,1545.00,8273.00,96500,20231128,-79.38,18950,20241122,5.01,51800,-61.58,20240529,18950,5.01,20241122,96500,-79.38,20231128,18950,5.01,20241122,1.80,N,453860,500,28 억,,31137,N,N,40,N,00,N 20241125,161401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19790,780,2,4.10,373275980,18952,114.14,19010,19940,19010,24700,13310,19010,19695.46,0.48,0,4232,19850,19430,19190,18770,18530,19640,18980,28,5690,500,13300,10,1,5657215,1120,12.81,2.39,12,0.34,1545.00,8273.00,96500,20231128,-79.49,18950,20241122,4.43,51800,-61.80,20240529,18950,4.43,20241122,96500,-79.49,20231128,18950,4.43,20241122,1.81,N,453860,500,28 억,,26943,N,N,40,N,00,N 20241125,151431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19790,780,2,4.10,367635940,18667,112.42,19010,19940,19010,24700,13310,19010,19694.43,0.48,0,4260,19850,19430,19190,18770,18530,19640,18980,28,5690,500,13300,10,1,5657215,1120,12.81,2.39,12,0.33,1545.00,8273.00,96500,20231128,-79.49,18950,20241122,4.43,51800,-61.80,20240529,18950,4.43,20241122,96500,-79.49,20231128,18950,4.43,20241122,1.81,N,453860,500,28 억,,26943,N,N,102,N,00,N 20241125,141425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,890,2,4.68,326979880,16614,100.06,19010,19940,19010,24700,13310,19010,19680.98,0.48,0,4603,19850,19430,19190,18770,18530,19640,18980,28,5690,500,13300,10,1,5657215,1126,12.88,2.41,12,0.29,1545.00,8273.00,96500,20231128,-79.38,18950,20241122,5.01,51800,-61.58,20240529,18950,5.01,20241122,96500,-79.38,20231128,18950,5.01,20241122,1.81,N,453860,500,28 억,,26943,N,N,102,N,00,N diff --git a/454640/price/prices-20241101.csv b/454640/price/prices-20241101.csv index 3e441e45ea50..3588b6739508 100644 --- a/454640/price/prices-20241101.csv +++ b/454640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,1316330,634,33.39,2120,2120,2055,2690,1450,2070,2076.23,0.02,0,481,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,111,66.29,1.11,12,0.01,31.00,1854.00,2230,20240614,-7.85,2000,20231124,2.75,2230,-7.85,20240614,2010,2.24,20240326,2230,-7.85,20240614,2000,2.75,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N +20241126,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1205150,580,30.54,2120,2120,2055,2690,1450,2070,2077.84,0.02,0,467,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,112,66.77,1.12,12,0.01,31.00,1854.00,2230,20240614,-7.17,2000,20231124,3.50,2230,-7.17,20240614,2010,2.99,20240326,2230,-7.17,20240614,2000,3.50,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N +20241126,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1018850,490,25.80,2120,2120,2055,2690,1450,2070,2079.29,0.02,0,377,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,112,66.77,1.12,12,0.01,31.00,1854.00,2230,20240614,-7.17,2000,20231124,3.50,2230,-7.17,20240614,2010,2.99,20240326,2230,-7.17,20240614,2000,3.50,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N +20241126,131431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,834450,401,21.12,2120,2120,2055,2690,1450,2070,2080.92,0.02,0,289,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2000,20231124,3.75,2230,-6.95,20240614,2010,3.23,20240326,2230,-6.95,20240614,2000,3.75,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N +20241126,121439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,656005,315,16.59,2120,2120,2055,2690,1450,2070,2082.56,0.02,0,204,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2000,20231124,3.75,2230,-6.95,20240614,2010,3.23,20240326,2230,-6.95,20240614,2000,3.75,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N +20241126,111443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,456735,219,11.53,2120,2120,2055,2690,1450,2070,2085.55,0.02,0,109,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,112,67.10,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.73,2000,20231124,4.00,2230,-6.73,20240614,2010,3.48,20240326,2230,-6.73,20240614,2000,4.00,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N +20241126,101455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,115355,55,2.90,2120,2120,2090,2690,1450,2070,2097.36,0.02,0,36,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,113,67.42,1.13,12,0.00,31.00,1854.00,2230,20240614,-6.28,2000,20231124,4.50,2230,-6.28,20240614,2010,3.98,20240326,2230,-6.28,20240614,2000,4.50,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N +20241126,091441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,50,2,2.42,4240,2,0.11,2120,2120,2120,2690,1450,2070,2120.00,0.02,0,0,2120,2095,2080,2055,2040,2087,2047,5,620,100,1440,5,1,5401000,115,68.39,1.14,12,0.00,31.00,1854.00,2230,20240614,-4.93,2000,20231124,6.00,2230,-4.93,20240614,2010,5.47,20240326,2230,-4.93,20240614,2000,6.00,20231218,0.00,N,454640,100,5 억,,945,N,N,0,N,00,N 20241125,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3941375,1899,7.14,2100,2105,2065,2690,1450,2070,2075.50,0.02,0,1178,2100,2085,2060,2045,2020,2092,2052,5,620,100,1440,5,1,5401000,112,66.77,1.12,12,0.04,31.00,1854.00,2230,20240614,-7.17,2000,20231124,3.50,2230,-7.17,20240614,2010,2.99,20240326,2230,-7.17,20240614,2000,3.50,20231218,0.00,N,454640,100,5 억,,966,N,N,0,N,00,N 20241125,151432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3895850,1877,7.06,2100,2105,2065,2690,1450,2070,2075.57,0.02,0,1171,2100,2085,2060,2045,2020,2092,2052,5,620,100,1440,5,1,5401000,112,66.61,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.40,2000,20231124,3.25,2230,-7.40,20240614,2010,2.74,20240326,2230,-7.40,20240614,2000,3.25,20231218,0.00,N,454640,100,5 억,,966,N,N,0,N,00,N 20241125,141426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2158355,1038,3.90,2100,2105,2070,2690,1450,2070,2079.34,0.02,0,963,2100,2085,2060,2045,2020,2092,2052,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.02,31.00,1854.00,2230,20240614,-6.95,2000,20231124,3.75,2230,-6.95,20240614,2010,3.23,20240326,2230,-6.95,20240614,2000,3.75,20231218,0.00,N,454640,100,5 억,,966,N,N,0,N,00,N diff --git a/454750/price/prices-20241101.csv b/454750/price/prices-20241101.csv index bec151c24efa..b180422b119b 100644 --- a/454750/price/prices-20241101.csv +++ b/454750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,2130275,1054,16.93,2035,2035,2015,2645,1425,2035,2021.13,0.02,0,-38,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N +20241126,151436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,1926255,953,15.31,2035,2035,2015,2645,1425,2035,2021.25,0.02,0,39,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N +20241126,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,1576745,780,12.53,2035,2035,2015,2645,1425,2035,2021.47,0.02,0,39,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N +20241126,131431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-20,5,-0.98,1118205,553,8.88,2035,2035,2015,2645,1425,2035,2022.07,0.02,0,39,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N +20241126,121439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,550720,272,4.37,2035,2035,2020,2645,1425,2035,2024.71,0.02,0,-10,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,146,88.26,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.35,1990,20231214,2.01,2215,-8.35,20240510,1990,2.01,20241115,2215,-8.35,20240510,1990,2.01,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N +20241126,111443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,540570,267,4.29,2035,2035,2020,2645,1425,2035,2024.61,0.02,0,-10,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,146,88.26,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.35,1990,20231214,2.01,2215,-8.35,20240510,1990,2.01,20241115,2215,-8.35,20240510,1990,2.01,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N +20241126,101455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,227320,112,1.80,2035,2035,2025,2645,1425,2035,2029.64,0.02,0,-10,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N +20241126,091441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.02,0,0,2061,2047,2031,2017,2001,2055,2025,7,610,100,1420,5,1,7202000,147,88.48,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.13,1990,20231214,2.26,2215,-8.13,20240510,1990,2.26,20241115,2215,-8.13,20240510,1990,2.26,20231214,0.00,N,454750,100,7 억,,1314,N,N,0,N,00,N 20241125,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,12613805,6224,99.54,2015,2045,2015,2615,1415,2015,2026.64,0.02,0,3085,2028,2021,2013,2006,1998,2017,2002,7,600,100,1410,5,1,7202000,147,88.48,1.05,12,0.09,23.00,1932.00,2215,20240510,-8.13,1990,20231214,2.26,2215,-8.13,20240510,1990,2.26,20241115,2215,-8.13,20240510,1990,2.26,20231214,0.00,N,454750,100,7 억,,1229,N,N,0,N,00,N 20241125,151432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,12552755,6194,99.06,2015,2045,2015,2615,1415,2015,2026.60,0.02,0,3055,2028,2021,2013,2006,1998,2017,2002,7,600,100,1410,5,1,7202000,147,88.48,1.05,12,0.09,23.00,1932.00,2215,20240510,-8.13,1990,20231214,2.26,2215,-8.13,20240510,1990,2.26,20241115,2215,-8.13,20240510,1990,2.26,20231214,0.00,N,454750,100,7 억,,1229,N,N,0,N,00,N 20241125,141426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,11441050,5648,90.32,2015,2035,2015,2615,1415,2015,2025.68,0.02,0,2520,2028,2021,2013,2006,1998,2017,2002,7,600,100,1410,5,1,7202000,147,88.48,1.05,12,0.08,23.00,1932.00,2215,20240510,-8.13,1990,20231214,2.26,2215,-8.13,20240510,1990,2.26,20241115,2215,-8.13,20240510,1990,2.26,20231214,0.00,N,454750,100,7 억,,1229,N,N,0,N,00,N diff --git a/454910/price/prices-20241101.csv b/454910/price/prices-20241101.csv index d119e7bf6f71..89bf37399a12 100644 --- a/454910/price/prices-20241101.csv +++ b/454910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161418,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68300,-1200,5,-1.73,15796132600,232004,84.56,69000,69200,67100,90300,48700,69500,68085.11,3.86,0,-3713,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,44272,-227.67,10.09,12,0.36,-300.00,6770.00,124500,20231221,-45.14,48300,20231117,41.41,116800,-41.52,20240102,53900,26.72,20240805,124500,-45.14,20231221,53900,26.72,20240805,0.80,N,454910,500,324 억,,2499679,N,N,236,N,00,N +20241126,151436,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68000,-1500,5,-2.16,15286845900,224540,81.84,69000,69200,67100,90300,48700,69500,68080.62,3.86,0,-5790,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,44078,-226.67,10.04,12,0.35,-300.00,6770.00,124500,20231221,-45.38,48300,20231117,40.79,116800,-41.78,20240102,53900,26.16,20240805,124500,-45.38,20231221,53900,26.16,20240805,0.80,N,454910,500,324 억,,2499679,N,N,316,N,00,N +20241126,141437,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68300,-1200,5,-1.73,14293753100,209976,76.53,69000,69200,67100,90300,48700,69500,68073.16,3.86,0,-4655,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,44272,-227.67,10.09,12,0.32,-300.00,6770.00,124500,20231221,-45.14,48300,20231117,41.41,116800,-41.52,20240102,53900,26.72,20240805,124500,-45.14,20231221,53900,26.72,20240805,0.80,N,454910,500,324 억,,2499679,N,N,316,N,00,N +20241126,131431,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68300,-1200,5,-1.73,13295715900,195326,71.19,69000,69200,67100,90300,48700,69500,68069.24,3.86,0,-1699,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,44272,-227.67,10.09,12,0.30,-300.00,6770.00,124500,20231221,-45.14,48300,20231117,41.41,116800,-41.52,20240102,53900,26.72,20240805,124500,-45.14,20231221,53900,26.72,20240805,0.80,N,454910,500,324 억,,2499679,N,N,316,N,00,N +20241126,121439,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68600,-900,5,-1.29,12393865300,182125,66.38,69000,69200,67100,90300,48700,69500,68051.29,3.86,0,-1747,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,44467,-228.67,10.13,12,0.28,-300.00,6770.00,124500,20231221,-44.90,48300,20231117,42.03,116800,-41.27,20240102,53900,27.27,20240805,124500,-44.90,20231221,53900,27.27,20240805,0.80,N,454910,500,324 억,,2499679,N,N,316,N,00,N +20241126,111443,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68300,-1200,5,-1.73,9949601700,146580,53.42,69000,69200,67100,90300,48700,69500,67878.12,3.86,0,-9326,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,44272,-227.67,10.09,12,0.23,-300.00,6770.00,124500,20231221,-45.14,48300,20231117,41.41,116800,-41.52,20240102,53900,26.72,20240805,124500,-45.14,20231221,53900,26.72,20240805,0.80,N,454910,500,324 억,,2499679,N,N,316,N,00,N +20241126,101456,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67200,-2300,5,-3.31,7822033400,115190,41.98,69000,69200,67200,90300,48700,69500,67905.25,3.86,0,-11511,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,43559,-224.00,9.93,12,0.18,-300.00,6770.00,124500,20231221,-46.02,48300,20231117,39.13,116800,-42.47,20240102,53900,24.68,20240805,124500,-46.02,20231221,53900,24.68,20240805,0.80,N,454910,500,324 억,,2499679,N,N,316,N,00,N +20241126,091442,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68200,-1300,5,-1.87,2155182100,31442,11.46,69000,69200,68200,90300,48700,69500,68544.17,3.86,0,-10693,70433,69966,69233,68766,68033,70200,69000,324,20800,500,50040,100,1,64819980,44207,-227.33,10.07,12,0.05,-300.00,6770.00,124500,20231221,-45.22,48300,20231117,41.20,116800,-41.61,20240102,53900,26.53,20240805,124500,-45.22,20231221,53900,26.53,20240805,0.80,N,454910,500,324 억,,2499679,N,N,316,N,00,N 20241125,161402,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69500,100,2,0.14,18672609500,270164,24.02,69400,69700,68500,90200,48600,69400,69114.66,3.83,0,21322,77800,73600,71300,67100,64800,72450,65950,324,20800,500,49960,100,1,64819980,45050,-231.67,10.27,12,0.42,-300.00,6770.00,124500,20231221,-44.18,48250,20231116,44.04,116800,-40.50,20240102,53900,28.94,20240805,124500,-44.18,20231221,53900,28.94,20240805,0.79,N,454910,500,324 억,,2482807,N,N,316,N,00,N 20241125,151432,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69400,0,3,0.00,17491768500,253156,22.51,69400,69700,68500,90200,48600,69400,69094.54,3.83,0,19003,77800,73600,71300,67100,64800,72450,65950,324,20800,500,49960,100,1,64819980,44985,-231.33,10.25,12,0.39,-300.00,6770.00,124500,20231221,-44.26,48250,20231116,43.83,116800,-40.58,20240102,53900,28.76,20240805,124500,-44.26,20231221,53900,28.76,20240805,0.79,N,454910,500,324 억,,2482807,N,N,73,N,00,N 20241125,141426,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69100,-300,5,-0.43,15773981100,228306,20.30,69400,69700,68500,90200,48600,69400,69091.09,3.83,0,17539,77800,73600,71300,67100,64800,72450,65950,324,20800,500,49960,100,1,64819980,44791,-230.33,10.21,12,0.35,-300.00,6770.00,124500,20231221,-44.50,48250,20231116,43.21,116800,-40.84,20240102,53900,28.20,20240805,124500,-44.50,20231221,53900,28.20,20240805,0.79,N,454910,500,324 억,,2482807,N,N,73,N,00,N diff --git a/455250/price/prices-20241101.csv b/455250/price/prices-20241101.csv index e7299a5d9956..817f3049af90 100644 --- a/455250/price/prices-20241101.csv +++ b/455250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,36151615,17569,120.68,2060,2065,2045,2665,1435,2050,2057.69,0.70,0,9471,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,88,68.33,1.05,12,0.41,30.00,1958.00,2103,20240628,-2.52,1591,20231211,28.85,2103,-2.52,20240628,1626,26.08,20240104,2670,-23.22,20240628,2020,1.49,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N +20241126,151436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,36100365,17544,120.51,2060,2065,2045,2665,1435,2050,2057.70,0.70,0,9471,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,89,68.83,1.05,12,0.41,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N +20241126,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,25361530,12331,84.70,2060,2065,2045,2665,1435,2050,2056.73,0.70,0,4359,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,89,68.83,1.05,12,0.29,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N +20241126,131432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12869385,6262,43.01,2060,2060,2045,2665,1435,2050,2055.16,0.70,0,-54,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,88,68.33,1.05,12,0.15,30.00,1958.00,2103,20240628,-2.52,1591,20231211,28.85,2103,-2.52,20240628,1626,26.08,20240104,2670,-23.22,20240628,2020,1.49,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N +20241126,121440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12869385,6262,43.01,2060,2060,2045,2665,1435,2050,2055.16,0.70,0,-54,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,88,68.33,1.05,12,0.15,30.00,1958.00,2103,20240628,-2.52,1591,20231211,28.85,2103,-2.52,20240628,1626,26.08,20240104,2670,-23.22,20240628,2020,1.49,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N +20241126,111443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,11663985,5674,38.98,2060,2060,2045,2665,1435,2050,2055.69,0.70,0,-54,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,88,68.33,1.05,12,0.13,30.00,1958.00,2103,20240628,-2.52,1591,20231211,28.85,2103,-2.52,20240628,1626,26.08,20240104,2670,-23.22,20240628,2020,1.49,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N +20241126,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,9337225,4539,31.18,2060,2060,2045,2665,1435,2050,2057.11,0.70,0,-54,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,89,68.67,1.05,12,0.11,30.00,1958.00,2103,20240628,-2.04,1591,20231211,29.48,2103,-2.04,20240628,1626,26.69,20240104,2670,-22.85,20240628,2020,1.98,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N +20241126,091442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,399640,194,1.33,2060,2060,2060,2665,1435,2050,2060.00,0.70,0,0,2073,2061,2053,2041,2033,2057,2037,4,615,100,1430,5,1,4305000,89,68.67,1.05,12,0.00,30.00,1958.00,2103,20240628,-2.04,1591,20231211,29.48,2103,-2.04,20240628,1626,26.69,20240104,2670,-22.85,20240628,2020,1.98,20231211,0.00,N,455250,100,4 억,,30071,N,N,0,N,00,N 20241125,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,29820445,14558,26.76,2065,2065,2045,2680,1450,2065,2048.39,0.70,0,-190,2085,2075,2060,2050,2035,2080,2055,4,615,100,1440,5,1,4305000,88,68.33,1.05,12,0.34,30.00,1958.00,2103,20240628,-2.52,1583,20231116,29.50,2103,-2.52,20240628,1626,26.08,20240104,2670,-23.22,20240628,2020,1.49,20231211,0.00,N,455250,100,4 억,,30261,N,N,0,N,00,N 20241125,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,17852545,8720,16.03,2065,2065,2045,2680,1450,2065,2047.31,0.70,0,-190,2085,2075,2060,2050,2035,2080,2055,4,615,100,1440,5,1,4305000,88,68.50,1.05,12,0.20,30.00,1958.00,2103,20240628,-2.28,1583,20231116,29.82,2103,-2.28,20240628,1626,26.38,20240104,2670,-23.03,20240628,2020,1.73,20231211,0.00,N,455250,100,4 억,,30261,N,N,0,N,00,N 20241125,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,16064940,7848,14.43,2065,2065,2045,2680,1450,2065,2047.01,0.70,0,-190,2085,2075,2060,2050,2035,2080,2055,4,615,100,1440,5,1,4305000,88,68.50,1.05,12,0.18,30.00,1958.00,2103,20240628,-2.28,1583,20231116,29.82,2103,-2.28,20240628,1626,26.38,20240104,2670,-23.03,20240628,2020,1.73,20231211,0.00,N,455250,100,4 억,,30261,N,N,0,N,00,N diff --git a/455310/price/prices-20241101.csv b/455310/price/prices-20241101.csv index 748b089fa1ac..a1188d4165c5 100644 --- a/455310/price/prices-20241101.csv +++ b/455310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,8667965,4233,34.65,2045,2060,2020,2665,1435,2050,2047.71,0.01,0,481,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.64,1.04,12,0.08,22.00,1978.00,2270,20240425,-9.25,1969,20231121,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1971,4.52,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N +20241126,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,8647365,4223,34.56,2045,2060,2020,2665,1435,2050,2047.68,0.01,0,471,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.64,1.04,12,0.08,22.00,1978.00,2270,20240425,-9.25,1969,20231121,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1971,4.52,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N +20241126,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2082940,1018,8.33,2045,2050,2030,2665,1435,2050,2046.11,0.01,0,393,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.02,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N +20241126,131432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,647350,316,2.59,2045,2050,2030,2665,1435,2050,2048.58,0.01,0,308,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N +20241126,121440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,473545,231,1.89,2045,2050,2045,2665,1435,2050,2049.98,0.01,0,230,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N +20241126,111444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,289045,141,1.15,2045,2050,2045,2665,1435,2050,2049.96,0.01,0,140,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N +20241126,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,114795,56,0.46,2045,2050,2045,2665,1435,2050,2049.91,0.01,0,55,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N +20241126,091442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N 20241125,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,24980515,12218,71.73,2055,2055,2025,2670,1440,2055,2044.57,0.02,0,698,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.24,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N 20241125,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,8501745,4176,24.52,2055,2055,2025,2670,1440,2055,2035.86,0.02,0,946,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.08,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N 20241125,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,7085580,3481,20.44,2055,2055,2025,2670,1440,2055,2035.50,0.02,0,763,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.50,1.03,12,0.07,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1971,3.25,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N diff --git a/455900/price/prices-20241101.csv b/455900/price/prices-20241101.csv index 6c88bdbcbf95..be9331f519e5 100644 --- a/455900/price/prices-20241101.csv +++ b/455900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24300,300,2,1.25,3648583100,150880,104.12,23900,24700,23450,31200,16800,24000,24181.72,0.47,0,7198,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3632,-30.99,37.21,12,1.01,-784.00,653.00,77700,20240326,-68.73,20500,20240805,18.54,77700,-68.73,20240326,20500,18.54,20240805,77700,-68.73,20240326,20500,18.54,20240805,1.43,N,455900,500,74 억,,70518,N,N,538,N,00,N +20241126,151437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24350,350,2,1.46,3517591350,145492,100.40,23900,24700,23450,31200,16800,24000,24177.22,0.47,0,7634,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3639,-31.06,37.29,12,0.97,-784.00,653.00,77700,20240326,-68.66,20500,20240805,18.78,77700,-68.66,20240326,20500,18.78,20240805,77700,-68.66,20240326,20500,18.78,20240805,1.43,N,455900,500,74 억,,70518,N,N,20,N,00,N +20241126,141438,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24250,250,2,1.04,3247256900,134370,92.73,23900,24700,23450,31200,16800,24000,24166.53,0.47,0,8126,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3624,-30.93,37.14,12,0.90,-784.00,653.00,77700,20240326,-68.79,20500,20240805,18.29,77700,-68.79,20240326,20500,18.29,20240805,77700,-68.79,20240326,20500,18.29,20240805,1.43,N,455900,500,74 억,,70518,N,N,20,N,00,N +20241126,131432,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24100,100,2,0.42,3093506750,128000,88.33,23900,24700,23450,31200,16800,24000,24168.02,0.47,0,7836,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3602,-30.74,36.91,12,0.86,-784.00,653.00,77700,20240326,-68.98,20500,20240805,17.56,77700,-68.98,20240326,20500,17.56,20240805,77700,-68.98,20240326,20500,17.56,20240805,1.43,N,455900,500,74 억,,70518,N,N,20,N,00,N +20241126,121440,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24250,250,2,1.04,2808953600,116216,80.20,23900,24700,23450,31200,16800,24000,24170.11,0.47,0,5194,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3624,-30.93,37.14,12,0.78,-784.00,653.00,77700,20240326,-68.79,20500,20240805,18.29,77700,-68.79,20240326,20500,18.29,20240805,77700,-68.79,20240326,20500,18.29,20240805,1.43,N,455900,500,74 억,,70518,N,N,20,N,00,N +20241126,111444,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24200,200,2,0.83,1956193750,81343,56.14,23900,24500,23450,31200,16800,24000,24048.70,0.47,0,2610,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3617,-30.87,37.06,12,0.54,-784.00,653.00,77700,20240326,-68.85,20500,20240805,18.05,77700,-68.85,20240326,20500,18.05,20240805,77700,-68.85,20240326,20500,18.05,20240805,1.43,N,455900,500,74 억,,70518,N,N,20,N,00,N +20241126,101457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24050,50,2,0.21,1662001450,69101,47.69,23900,24500,23450,31200,16800,24000,24051.77,0.47,0,1551,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3594,-30.68,36.83,12,0.46,-784.00,653.00,77700,20240326,-69.05,20500,20240805,17.32,77700,-69.05,20240326,20500,17.32,20240805,77700,-69.05,20240326,20500,17.32,20240805,1.43,N,455900,500,74 억,,70518,N,N,20,N,00,N +20241126,091443,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24000,0,3,0.00,574767800,24256,16.74,23900,24000,23450,31200,16800,24000,23695.89,0.47,0,-4387,24466,24232,24066,23832,23666,24350,23950,75,7200,500,14880,50,1,14945381,3587,-30.61,36.75,12,0.16,-784.00,653.00,77700,20240326,-69.11,20500,20240805,17.07,77700,-69.11,20240326,20500,17.07,20240805,77700,-69.11,20240326,20500,17.07,20240805,1.43,N,455900,500,74 억,,70518,N,N,20,N,00,N 20241125,161403,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24000,200,2,0.84,3468121250,144115,56.81,23900,24300,23900,30900,16700,23800,24065.20,0.26,0,31216,25266,24532,24116,23382,22966,24325,23175,75,7100,500,14750,50,1,14945381,3587,-30.61,36.75,12,0.96,-784.00,653.00,77700,20240326,-69.11,20500,20240805,17.07,77700,-69.11,20240326,20500,17.07,20240805,77700,-69.11,20240326,20500,17.07,20240805,1.47,N,455900,500,74 억,,39157,N,N,20,N,00,N 20241125,151433,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24000,200,2,0.84,3262932300,135565,53.44,23900,24300,23900,30900,16700,23800,24069.14,0.26,0,31148,25266,24532,24116,23382,22966,24325,23175,75,7100,500,14750,50,1,14945381,3587,-30.61,36.75,12,0.91,-784.00,653.00,77700,20240326,-69.11,20500,20240805,17.07,77700,-69.11,20240326,20500,17.07,20240805,77700,-69.11,20240326,20500,17.07,20240805,1.47,N,455900,500,74 억,,39157,N,N,20,N,00,N 20241125,141427,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24000,200,2,0.84,2429102250,100821,39.74,23900,24300,23900,30900,16700,23800,24093.22,0.26,0,16627,25266,24532,24116,23382,22966,24325,23175,75,7100,500,14750,50,1,14945381,3587,-30.61,36.75,12,0.67,-784.00,653.00,77700,20240326,-69.11,20500,20240805,17.07,77700,-69.11,20240326,20500,17.07,20240805,77700,-69.11,20240326,20500,17.07,20240805,1.47,N,455900,500,74 억,,39157,N,N,20,N,00,N diff --git a/455910/price/prices-20241101.csv b/455910/price/prices-20241101.csv index 0146e6b7a285..c5cca6ca2e68 100644 --- a/455910/price/prices-20241101.csv +++ b/455910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,1526605,726,9.27,2135,2135,2070,2720,1470,2095,2102.76,0.05,0,629,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,104,121.76,1.15,12,0.01,17.00,1805.00,2295,20240329,-9.80,1951,20231120,6.10,2295,-9.80,20240329,2030,1.97,20241115,2295,-9.80,20240329,2020,2.48,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N +20241126,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1436610,683,8.72,2135,2135,2095,2720,1470,2095,2103.38,0.05,0,597,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,105,123.24,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.71,1951,20231120,7.38,2295,-8.71,20240329,2030,3.20,20241115,2295,-8.71,20240329,2020,3.71,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N +20241126,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,1123510,534,6.82,2135,2135,2095,2720,1470,2095,2103.95,0.05,0,452,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,106,123.82,1.17,12,0.01,17.00,1805.00,2295,20240329,-8.28,1951,20231120,7.89,2295,-8.28,20240329,2030,3.69,20241115,2295,-8.28,20240329,2020,4.21,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N +20241126,131433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,846480,402,5.13,2135,2135,2095,2720,1470,2095,2105.67,0.05,0,338,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,105,123.53,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.50,1951,20231120,7.64,2295,-8.50,20240329,2030,3.45,20241115,2295,-8.50,20240329,2020,3.96,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N +20241126,121441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,665890,316,4.03,2135,2135,2100,2720,1470,2095,2107.25,0.05,0,255,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,105,123.53,1.16,12,0.01,17.00,1805.00,2295,20240329,-8.50,1951,20231120,7.64,2295,-8.50,20240329,2030,3.45,20241115,2295,-8.50,20240329,2020,3.96,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N +20241126,111444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,415640,197,2.51,2135,2135,2100,2720,1470,2095,2109.85,0.05,0,139,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,106,123.82,1.17,12,0.00,17.00,1805.00,2295,20240329,-8.28,1951,20231120,7.89,2295,-8.28,20240329,2030,3.69,20241115,2295,-8.28,20240329,2020,4.21,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N +20241126,101457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,69845,33,0.42,2135,2135,2100,2720,1470,2095,2116.52,0.05,0,-1,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,106,124.12,1.17,12,0.00,17.00,1805.00,2295,20240329,-8.06,1951,20231120,8.15,2295,-8.06,20240329,2030,3.94,20241115,2295,-8.06,20240329,2020,4.46,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N +20241126,091443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.05,0,0,2108,2101,2093,2086,2078,2105,2090,5,625,100,1550,5,1,5020000,105,123.24,1.16,12,0.00,17.00,1805.00,2295,20240329,-8.71,1951,20231120,7.38,2295,-8.71,20240329,2030,3.20,20241115,2295,-8.71,20240329,2020,3.71,20231127,0.00,N,455910,100,5 억,,2381,N,N,0,N,00,N 20241125,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,16412460,7835,40.37,2090,2100,2085,2710,1460,2085,2094.76,0.05,0,7577,2115,2100,2070,2055,2025,2107,2062,5,625,100,1540,5,1,5020000,105,123.24,1.16,12,0.16,17.00,1805.00,2295,20240329,-8.71,1951,20231120,7.38,2295,-8.71,20240329,2030,3.20,20241115,2295,-8.71,20240329,2020,3.71,20231127,0.00,N,455910,100,5 억,,2519,N,N,0,N,00,N 20241125,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,16143695,7707,39.71,2090,2100,2085,2710,1460,2085,2094.68,0.05,0,7572,2115,2100,2070,2055,2025,2107,2062,5,625,100,1540,5,1,5020000,105,123.53,1.16,12,0.15,17.00,1805.00,2295,20240329,-8.50,1951,20231120,7.64,2295,-8.50,20240329,2030,3.45,20241115,2295,-8.50,20240329,2020,3.96,20231127,0.00,N,455910,100,5 억,,2519,N,N,0,N,00,N 20241125,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,15384845,7345,37.85,2090,2100,2085,2710,1460,2085,2094.60,0.05,0,7210,2115,2100,2070,2055,2025,2107,2062,5,625,100,1540,5,1,5020000,105,123.53,1.16,12,0.15,17.00,1805.00,2295,20240329,-8.50,1951,20231120,7.64,2295,-8.50,20240329,2030,3.45,20241115,2295,-8.50,20240329,2020,3.96,20231127,0.00,N,455910,100,5 억,,2519,N,N,0,N,00,N diff --git a/456010/price/prices-20241101.csv b/456010/price/prices-20241101.csv index b7d69a4546a6..c39ed66efeb3 100644 --- a/456010/price/prices-20241101.csv +++ b/456010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,90,2,1.49,816791030,135023,61.20,6060,6180,5940,7870,4250,6060,6049.15,1.38,0,9486,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,813,-7.49,7.26,12,1.02,-821.00,847.00,36950,20240517,-83.36,5500,20241121,11.82,36950,-83.36,20240517,5500,11.82,20241121,36950,-83.36,20240517,5500,11.82,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N +20241126,151438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,80,2,1.32,781830760,129335,58.62,6060,6150,5940,7870,4250,6060,6044.99,1.38,0,11533,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,812,-7.48,7.25,12,0.98,-821.00,847.00,36950,20240517,-83.38,5500,20241121,11.64,36950,-83.38,20240517,5500,11.64,20241121,36950,-83.38,20240517,5500,11.64,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N +20241126,141439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,10,2,0.17,624066220,103460,46.89,6060,6100,5940,7870,4250,6060,6031.92,1.38,0,7138,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,803,-7.39,7.17,12,0.78,-821.00,847.00,36950,20240517,-83.57,5500,20241121,10.36,36950,-83.57,20240517,5500,10.36,20241121,36950,-83.57,20240517,5500,10.36,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N +20241126,131433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,-10,5,-0.17,528958450,87765,39.78,6060,6100,5940,7870,4250,6060,6026.93,1.38,0,6237,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,800,-7.37,7.14,12,0.66,-821.00,847.00,36950,20240517,-83.63,5500,20241121,10.00,36950,-83.63,20240517,5500,10.00,20241121,36950,-83.63,20240517,5500,10.00,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N +20241126,121441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-60,5,-0.99,453654350,75295,34.13,6060,6100,5940,7870,4250,6060,6024.96,1.38,0,2848,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,793,-7.31,7.08,12,0.57,-821.00,847.00,36950,20240517,-83.76,5500,20241121,9.09,36950,-83.76,20240517,5500,9.09,20241121,36950,-83.76,20240517,5500,9.09,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N +20241126,111445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,0,3,0.00,390896980,64897,29.41,6060,6100,5940,7870,4250,6060,6023.26,1.38,0,4100,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,801,-7.38,7.15,12,0.49,-821.00,847.00,36950,20240517,-83.60,5500,20241121,10.18,36950,-83.60,20240517,5500,10.18,20241121,36950,-83.60,20240517,5500,10.18,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N +20241126,101457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-50,5,-0.83,312396910,51839,23.50,6060,6100,5940,7870,4250,6060,6026.20,1.38,0,5164,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,795,-7.32,7.10,12,0.39,-821.00,847.00,36950,20240517,-83.73,5500,20241121,9.27,36950,-83.73,20240517,5500,9.27,20241121,36950,-83.73,20240517,5500,9.27,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N +20241126,091443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-40,5,-0.66,159934590,26562,12.04,6060,6100,5940,7870,4250,6060,6020.97,1.38,0,4756,6380,6220,5910,5750,5440,6300,5830,66,1810,500,3750,10,1,13221896,796,-7.33,7.11,12,0.20,-821.00,847.00,36950,20240517,-83.71,5500,20241121,9.45,36950,-83.71,20240517,5500,9.45,20241121,36950,-83.71,20240517,5500,9.45,20241121,3.06,N,456010,500,66 억,,182062,N,N,0,N,00,N 20241125,161403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,540,2,9.78,1279323480,217989,97.09,5600,6070,5600,7170,3870,5520,5867.14,0.92,0,61204,6040,5780,5640,5380,5240,5710,5310,66,1650,500,3420,10,1,13221896,801,-7.38,7.15,12,1.65,-821.00,847.00,36950,20240517,-83.60,5500,20241121,10.18,36950,-83.60,20240517,5500,10.18,20241121,36950,-83.60,20240517,5500,10.18,20241121,3.14,N,456010,500,66 억,,121431,N,N,0,N,00,N 20241125,151434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,530,2,9.60,1206154570,205900,91.71,5600,6070,5600,7170,3870,5520,5857.96,0.92,0,58138,6040,5780,5640,5380,5240,5710,5310,66,1650,500,3420,10,1,13221896,800,-7.37,7.14,12,1.56,-821.00,847.00,36950,20240517,-83.63,5500,20241121,10.00,36950,-83.63,20240517,5500,10.00,20241121,36950,-83.63,20240517,5500,10.00,20241121,3.14,N,456010,500,66 억,,121431,N,N,0,N,00,N 20241125,141428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,410,2,7.43,936638540,160966,71.70,5600,5990,5600,7170,3870,5520,5818.86,0.92,0,37208,6040,5780,5640,5380,5240,5710,5310,66,1650,500,3420,10,1,13221896,784,-7.22,7.00,12,1.22,-821.00,847.00,36950,20240517,-83.95,5500,20241121,7.82,36950,-83.95,20240517,5500,7.82,20241121,36950,-83.95,20240517,5500,7.82,20241121,3.14,N,456010,500,66 억,,121431,N,N,0,N,00,N diff --git a/456040/price/prices-20241101.csv b/456040/price/prices-20241101.csv index 07736b80edd3..a93b843655d7 100644 --- a/456040/price/prices-20241101.csv +++ b/456040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161420,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64000,0,3,0.00,691102000,10724,54.08,63600,65300,63600,83200,44800,64000,64444.42,9.57,0,1761,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5730,9.12,0.48,12,0.12,7020.00,132882.00,117200,20231122,-45.39,54700,20241115,17.00,112100,-42.91,20240102,54700,17.00,20241115,112100,-42.91,20240102,54700,17.00,20241115,0.91,N,456040,5000,447 억,,856745,N,N,15,N,00,N +20241126,151438,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64000,0,3,0.00,682386500,10588,53.39,63600,65300,63600,83200,44800,64000,64449.05,9.57,0,1686,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5730,9.12,0.48,12,0.12,7020.00,132882.00,117200,20231122,-45.39,54700,20241115,17.00,112100,-42.91,20240102,54700,17.00,20241115,112100,-42.91,20240102,54700,17.00,20241115,0.91,N,456040,5000,447 억,,856745,N,N,0,N,00,N +20241126,141439,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64400,400,2,0.62,542718100,8415,42.44,63600,65300,63600,83200,44800,64000,64494.13,9.57,0,1113,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5765,9.17,0.48,12,0.09,7020.00,132882.00,117200,20231122,-45.05,54700,20241115,17.73,112100,-42.55,20240102,54700,17.73,20241115,112100,-42.55,20240102,54700,17.73,20241115,0.91,N,456040,5000,447 억,,856745,N,N,0,N,00,N +20241126,131433,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64200,200,2,0.31,474214700,7351,37.07,63600,65300,63600,83200,44800,64000,64510.23,9.57,0,966,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5748,9.15,0.48,12,0.08,7020.00,132882.00,117200,20231122,-45.22,54700,20241115,17.37,112100,-42.73,20240102,54700,17.37,20241115,112100,-42.73,20240102,54700,17.37,20241115,0.91,N,456040,5000,447 억,,856745,N,N,0,N,00,N +20241126,121441,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64100,100,2,0.16,439490200,6810,34.34,63600,65300,63600,83200,44800,64000,64536.01,9.57,0,769,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5739,9.13,0.48,12,0.08,7020.00,132882.00,117200,20231122,-45.31,54700,20241115,17.18,112100,-42.82,20240102,54700,17.18,20241115,112100,-42.82,20240102,54700,17.18,20241115,0.91,N,456040,5000,447 억,,856745,N,N,0,N,00,N +20241126,111445,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64700,700,2,1.09,298644400,4617,23.28,63600,65300,63600,83200,44800,64000,64683.65,9.57,0,1300,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5792,9.22,0.49,12,0.05,7020.00,132882.00,117200,20231122,-44.80,54700,20241115,18.28,112100,-42.28,20240102,54700,18.28,20241115,112100,-42.28,20240102,54700,18.28,20241115,0.91,N,456040,5000,447 억,,856745,N,N,0,N,00,N +20241126,101457,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64300,300,2,0.47,255368200,3947,19.90,63600,65300,63600,83200,44800,64000,64699.32,9.57,0,1143,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5756,9.16,0.48,12,0.04,7020.00,132882.00,117200,20231122,-45.14,54700,20241115,17.55,112100,-42.64,20240102,54700,17.55,20241115,112100,-42.64,20240102,54700,17.55,20241115,0.91,N,456040,5000,447 억,,856745,N,N,0,N,00,N +20241126,091444,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,63900,-100,5,-0.16,18110700,284,1.43,63600,64300,63600,83200,44800,64000,63770.07,9.57,0,-8,66666,65332,64466,63132,62266,64900,62700,448,19200,5000,44800,100,1,8952495,5721,9.10,0.48,12,0.00,7020.00,132882.00,117200,20231122,-45.48,54700,20241115,16.82,112100,-43.00,20240102,54700,16.82,20241115,112100,-43.00,20240102,54700,16.82,20241115,0.91,N,456040,5000,447 억,,856745,N,N,0,N,00,N 20241125,161404,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64000,-1000,5,-1.54,1275108300,19816,47.55,65000,65800,63600,84500,45500,65000,64347.41,9.61,0,-3169,68866,66932,64466,62532,60066,67900,63500,448,19500,5000,45500,100,1,8952495,5730,9.12,0.48,12,0.22,7020.00,132882.00,117200,20231122,-45.39,54700,20241115,17.00,112100,-42.91,20240102,54700,17.00,20241115,112100,-42.91,20240102,54700,17.00,20241115,0.90,N,456040,5000,447 억,,860105,N,N,0,N,00,N 20241125,151434,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64200,-800,5,-1.23,1054507000,16368,39.28,65000,65800,63600,84500,45500,65000,64424.91,9.61,0,-2738,68866,66932,64466,62532,60066,67900,63500,448,19500,5000,45500,100,1,8952495,5748,9.15,0.48,12,0.18,7020.00,132882.00,117200,20231122,-45.22,54700,20241115,17.37,112100,-42.73,20240102,54700,17.37,20241115,112100,-42.73,20240102,54700,17.37,20241115,0.90,N,456040,5000,447 억,,860105,N,N,0,N,00,N 20241125,141428,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64200,-800,5,-1.23,927095000,14381,34.51,65000,65800,63600,84500,45500,65000,64466.66,9.61,0,-2484,68866,66932,64466,62532,60066,67900,63500,448,19500,5000,45500,100,1,8952495,5748,9.15,0.48,12,0.16,7020.00,132882.00,117200,20231122,-45.22,54700,20241115,17.37,112100,-42.73,20240102,54700,17.37,20241115,112100,-42.73,20240102,54700,17.37,20241115,0.90,N,456040,5000,447 억,,860105,N,N,0,N,00,N diff --git a/456070/price/prices-20241101.csv b/456070/price/prices-20241101.csv index fe08a4ece845..265f027d77d9 100644 --- a/456070/price/prices-20241101.csv +++ b/456070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14870,120,2,0.81,4105587640,282017,36.01,14800,14900,14290,19170,10330,14750,14556.74,4.42,0,-11275,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1591,-309.79,3.45,12,2.64,-48.00,4305.00,45800,20240823,-67.53,13010,20241121,14.30,45800,-67.53,20240823,13010,14.30,20241121,45800,-67.53,20240823,13010,14.30,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N +20241126,151438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,150,2,1.02,3963180690,272429,34.79,14800,14900,14290,19170,10330,14750,14547.57,4.42,0,-9361,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1594,-310.42,3.46,12,2.55,-48.00,4305.00,45800,20240823,-67.47,13010,20241121,14.53,45800,-67.47,20240823,13010,14.53,20241121,45800,-67.47,20240823,13010,14.53,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N +20241126,141439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14520,-230,5,-1.56,2956602650,204159,26.07,14800,14880,14290,19170,10330,14750,14481.86,4.42,0,-8859,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1553,-302.50,3.37,12,1.91,-48.00,4305.00,45800,20240823,-68.30,13010,20241121,11.61,45800,-68.30,20240823,13010,11.61,20241121,45800,-68.30,20240823,13010,11.61,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N +20241126,131434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14480,-270,5,-1.83,2586804570,178591,22.80,14800,14880,14290,19170,10330,14750,14484.52,4.42,0,-6845,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1549,-301.67,3.36,12,1.67,-48.00,4305.00,45800,20240823,-68.38,13010,20241121,11.30,45800,-68.38,20240823,13010,11.30,20241121,45800,-68.38,20240823,13010,11.30,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N +20241126,121441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14420,-330,5,-2.24,2400067280,165672,21.16,14800,14880,14290,19170,10330,14750,14486.86,4.42,0,-7491,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1543,-300.42,3.35,12,1.55,-48.00,4305.00,45800,20240823,-68.52,13010,20241121,10.84,45800,-68.52,20240823,13010,10.84,20241121,45800,-68.52,20240823,13010,10.84,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N +20241126,111445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,-350,5,-2.37,1990961610,137167,17.52,14800,14880,14310,19170,10330,14750,14514.87,4.42,0,-2331,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1541,-300.00,3.34,12,1.28,-48.00,4305.00,45800,20240823,-68.56,13010,20241121,10.68,45800,-68.56,20240823,13010,10.68,20241121,45800,-68.56,20240823,13010,10.68,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N +20241126,101458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14370,-380,5,-2.58,1575673830,108295,13.83,14800,14880,14360,19170,10330,14750,14549.83,4.42,0,-3409,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1537,-299.38,3.34,12,1.01,-48.00,4305.00,45800,20240823,-68.62,13010,20241121,10.45,45800,-68.62,20240823,13010,10.45,20241121,45800,-68.62,20240823,13010,10.45,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N +20241126,091444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14810,60,2,0.41,592793140,40451,5.17,14800,14880,14510,19170,10330,14750,14654.59,4.42,0,-4927,15910,15330,14510,13930,13110,15620,14220,53,4420,500,10320,10,1,10698677,1584,-308.54,3.44,12,0.38,-48.00,4305.00,45800,20240823,-67.66,13010,20241121,13.84,45800,-67.66,20240823,13010,13.84,20241121,45800,-67.66,20240823,13010,13.84,20241121,2.57,N,456070,500,53 억,,472918,N,N,0,N,00,N 20241125,161404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,1050,2,7.66,11264048220,776090,76.18,13820,15090,13690,17810,9590,13700,14513.79,3.83,0,71866,14820,14260,13640,13080,12460,14540,13360,53,4110,500,9590,10,1,10690277,1577,-307.29,3.43,12,7.26,-48.00,4305.00,45800,20240823,-67.79,13010,20241121,13.37,45800,-67.79,20240823,13010,13.37,20241121,45800,-67.79,20240823,13010,13.37,20241121,2.46,N,456070,500,53 억,,409888,N,N,0,N,00,N 20241125,151434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,1100,2,8.03,10934218110,753796,74.00,13820,15090,13690,17810,9590,13700,14505.70,3.83,0,68421,14820,14260,13640,13080,12460,14540,13360,53,4110,500,9590,10,1,10690277,1582,-308.33,3.44,12,7.05,-48.00,4305.00,45800,20240823,-67.69,13010,20241121,13.76,45800,-67.69,20240823,13010,13.76,20241121,45800,-67.69,20240823,13010,13.76,20241121,2.46,N,456070,500,53 억,,409888,N,N,0,N,00,N 20241125,141429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14490,790,2,5.77,7876584740,548041,53.80,13820,14870,13690,17810,9590,13700,14372.44,3.83,0,55282,14820,14260,13640,13080,12460,14540,13360,53,4110,500,9590,10,1,10690277,1549,-301.88,3.37,12,5.13,-48.00,4305.00,45800,20240823,-68.36,13010,20241121,11.38,45800,-68.36,20240823,13010,11.38,20241121,45800,-68.36,20240823,13010,11.38,20241121,2.46,N,456070,500,53 억,,409888,N,N,0,N,00,N diff --git a/456190/price/prices-20241101.csv b/456190/price/prices-20241101.csv index db4d1043d0b5..5b9b6b03b13f 100644 --- a/456190/price/prices-20241101.csv +++ b/456190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161420,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241126,151438,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241126,141440,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241126,131434,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241126,121442,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241126,111446,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241126,101458,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241126,091444,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241125,161404,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241125,151435,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241125,141429,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20241101.csv b/456440/price/prices-20241101.csv index 53e773c645bc..d4ebc8dd5414 100644 --- a/456440/price/prices-20241101.csv +++ b/456440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161421,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241126,151439,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241126,141440,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241126,131434,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241126,121442,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241126,111446,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241126,101458,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241126,091444,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241125,161404,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241125,151435,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241125,141429,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231117,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N diff --git a/456490/price/prices-20241101.csv b/456490/price/prices-20241101.csv index 8cb304e629b7..f0bf4bea73c9 100644 --- a/456490/price/prices-20241101.csv +++ b/456490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,947515,452,9.51,2175,2175,2095,2720,1470,2095,2096.27,0.08,0,-23,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,88,130.94,1.07,12,0.01,16.00,1964.00,2355,20240502,-11.04,2005,20241120,4.49,2355,-11.04,20240502,2005,4.49,20241120,2355,-11.04,20240502,2005,4.49,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N +20241126,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,771535,368,7.74,2175,2175,2095,2720,1470,2095,2096.56,0.08,0,-23,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,88,131.25,1.07,12,0.01,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N +20241126,141440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,769435,367,7.72,2175,2175,2095,2720,1470,2095,2096.55,0.08,0,-23,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,89,132.19,1.08,12,0.01,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2355,-10.19,20240502,2005,5.49,20241120,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N +20241126,131434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,769435,367,7.72,2175,2175,2095,2720,1470,2095,2096.55,0.08,0,-23,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,89,132.19,1.08,12,0.01,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2355,-10.19,20240502,2005,5.49,20241120,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N +20241126,121442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,769435,367,7.72,2175,2175,2095,2720,1470,2095,2096.55,0.08,0,-23,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,89,132.19,1.08,12,0.01,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2355,-10.19,20240502,2005,5.49,20241120,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N +20241126,111446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,769435,367,7.72,2175,2175,2095,2720,1470,2095,2096.55,0.08,0,-23,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,89,132.19,1.08,12,0.01,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2355,-10.19,20240502,2005,5.49,20241120,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N +20241126,101459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,302195,144,3.03,2175,2175,2095,2720,1470,2095,2098.58,0.08,0,-2,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,88,130.94,1.07,12,0.00,16.00,1964.00,2355,20240502,-11.04,2005,20241120,4.49,2355,-11.04,20240502,2005,4.49,20241120,2355,-11.04,20240502,2005,4.49,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N +20241126,091445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,60,2,2.86,4330,2,0.04,2175,2175,2155,2720,1470,2095,2165.00,0.08,0,-1,2138,2116,2088,2066,2038,2102,2052,4,625,100,1500,5,1,4200000,91,134.69,1.10,12,0.00,16.00,1964.00,2355,20240502,-8.49,2005,20241120,7.48,2355,-8.49,20240502,2005,7.48,20241120,2355,-8.49,20240502,2005,7.48,20241120,0.10,N,456490,100,4 억,,3430,N,N,0,N,00,N 20241125,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,9874610,4752,58.49,2105,2110,2060,2730,1470,2100,2077.99,0.08,0,15,2150,2125,2105,2080,2060,2137,2092,4,630,100,1510,5,1,4200000,88,130.94,1.07,12,0.11,16.00,1964.00,2355,20240502,-11.04,2005,20241120,4.49,2355,-11.04,20240502,2005,4.49,20241120,2355,-11.04,20240502,2005,4.49,20241120,0.10,N,456490,100,4 억,,3415,N,N,0,N,00,N 20241125,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,7858390,3779,46.51,2105,2110,2060,2730,1470,2100,2079.49,0.08,0,15,2150,2125,2105,2080,2060,2137,2092,4,630,100,1510,5,1,4200000,88,131.56,1.07,12,0.09,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2355,-10.62,20240502,2005,4.99,20241120,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,3415,N,N,0,N,00,N 20241125,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-40,5,-1.90,7856285,3778,46.50,2105,2110,2060,2730,1470,2100,2079.48,0.08,0,15,2150,2125,2105,2080,2060,2137,2092,4,630,100,1510,5,1,4200000,87,128.75,1.05,12,0.09,16.00,1964.00,2355,20240502,-12.53,2005,20241120,2.74,2355,-12.53,20240502,2005,2.74,20241120,2355,-12.53,20240502,2005,2.74,20241120,0.10,N,456490,100,4 억,,3415,N,N,0,N,00,N diff --git a/456570/price/prices-20241101.csv b/456570/price/prices-20241101.csv index afdb3f380251..f8671f680413 100644 --- a/456570/price/prices-20241101.csv +++ b/456570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161421,57,100.00,KONEX,,,N,N,N,N, ,N,12590,580,2,4.83,16255430,1369,93.07,11770,12600,11770,13810,10210,12010,11873.94,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,623,21.71,-5.25,12,0.03,580.00,-2396.00,26500,20240320,-52.49,5900,20231205,113.39,26500,-52.49,20240320,8000,57.38,20240102,26500,-52.49,20240320,5900,113.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241126,151439,57,100.00,KONEX,,,N,N,N,N, ,N,12590,580,2,4.83,16255430,1369,93.07,11770,12600,11770,13810,10210,12010,11873.94,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,623,21.71,-5.25,12,0.03,580.00,-2396.00,26500,20240320,-52.49,5900,20231205,113.39,26500,-52.49,20240320,8000,57.38,20240102,26500,-52.49,20240320,5900,113.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241126,141441,57,100.00,KONEX,,,N,N,N,N, ,N,12600,590,2,4.91,16242840,1368,93.00,11770,12600,11770,13810,10210,12010,11873.42,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,624,21.72,-5.26,12,0.03,580.00,-2396.00,26500,20240320,-52.45,5900,20231205,113.56,26500,-52.45,20240320,8000,57.50,20240102,26500,-52.45,20240320,5900,113.56,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241126,131435,57,100.00,KONEX,,,N,N,N,N, ,N,12600,590,2,4.91,16217640,1366,92.86,11770,12600,11770,13810,10210,12010,11872.36,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,624,21.72,-5.26,12,0.03,580.00,-2396.00,26500,20240320,-52.45,5900,20231205,113.56,26500,-52.45,20240320,8000,57.50,20240102,26500,-52.45,20240320,5900,113.56,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241126,121443,57,100.00,KONEX,,,N,N,N,N, ,N,12600,590,2,4.91,14294040,1206,81.99,11770,12600,11770,13810,10210,12010,11852.44,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,624,21.72,-5.26,12,0.02,580.00,-2396.00,26500,20240320,-52.45,5900,20231205,113.56,26500,-52.45,20240320,8000,57.50,20240102,26500,-52.45,20240320,5900,113.56,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241126,111447,57,100.00,KONEX,,,N,N,N,N, ,N,12300,290,2,2.41,7158830,602,40.92,11770,12300,11770,13810,10210,12010,11891.74,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,609,21.21,-5.13,12,0.01,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241126,101459,57,100.00,KONEX,,,N,N,N,N, ,N,12300,290,2,2.41,1190230,100,6.80,11770,12300,11770,13810,10210,12010,11902.30,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241126,091445,57,100.00,KONEX,,,N,N,N,N, ,N,12010,0,3,0.00,0,0,0.00,0,0,0,13810,10210,12010,0.00,0.00,0,0,12343,12176,12083,11916,11823,12260,12000,25,1800,500,7200,10,1,4950985,595,20.71,-5.01,12,0.00,580.00,-2396.00,26500,20240320,-54.68,5900,20231205,103.56,26500,-54.68,20240320,8000,50.13,20240102,26500,-54.68,20240320,5900,103.56,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241125,161405,57,100.00,KONEX,,,N,N,N,N, ,N,12010,10,2,0.08,17652650,1471,132.05,11990,12250,11990,13800,10200,12000,12000.44,0.00,0,0,12466,12232,11966,11732,11466,12100,11600,25,1800,500,7200,10,1,4950985,595,20.71,-5.01,12,0.03,580.00,-2396.00,26500,20240320,-54.68,5900,20231205,103.56,26500,-54.68,20240320,8000,50.13,20240102,26500,-54.68,20240320,5900,103.56,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241125,151435,57,100.00,KONEX,,,N,N,N,N, ,N,12010,10,2,0.08,17652650,1471,132.05,11990,12250,11990,13800,10200,12000,12000.44,0.00,0,0,12466,12232,11966,11732,11466,12100,11600,25,1800,500,7200,10,1,4950985,595,20.71,-5.01,12,0.03,580.00,-2396.00,26500,20240320,-54.68,5900,20231205,103.56,26500,-54.68,20240320,8000,50.13,20240102,26500,-54.68,20240320,5900,103.56,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241125,141430,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,15250650,1271,114.09,11990,12250,11990,13800,10200,12000,11998.94,0.00,0,0,12466,12232,11966,11732,11466,12100,11600,25,1800,500,7200,10,1,4950985,594,20.69,-5.01,12,0.03,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20241101.csv b/456700/price/prices-20241101.csv index 5bef2c1081dd..3ec9170bf0bb 100644 --- a/456700/price/prices-20241101.csv +++ b/456700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161422,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241126,151440,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241126,141441,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241126,131435,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241126,121443,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241126,111447,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241126,101500,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241126,091445,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231117,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241125,161405,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231116,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241125,151436,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231116,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241125,141430,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231116,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20241101.csv b/457190/price/prices-20241101.csv index 1ac90c0048a8..0bfcd68ae6a3 100644 --- a/457190/price/prices-20241101.csv +++ b/457190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161422,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36900,50,2,0.14,7481277350,202405,95.98,36850,37700,36250,47900,25800,36850,36962.03,6.92,0,-8073,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11147,-164.73,10.25,12,0.67,-224.00,3601.00,81400,20240318,-54.67,26700,20240805,38.20,81400,-54.67,20240318,26700,38.20,20240805,407000,-90.93,20240318,26700,38.20,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,1589,N,00,N +20241126,151440,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36750,-100,5,-0.27,7189789000,194482,92.22,36850,37700,36250,47900,25800,36850,36968.98,6.92,0,-12123,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11102,-164.06,10.21,12,0.64,-224.00,3601.00,81400,20240318,-54.85,26700,20240805,37.64,81400,-54.85,20240318,26700,37.64,20240805,407000,-90.97,20240318,26700,37.64,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,304,N,00,N +20241126,141441,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36850,0,3,0.00,6666349650,180261,85.48,36850,37700,36250,47900,25800,36850,36981.72,6.92,0,-9481,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11132,-164.51,10.23,12,0.60,-224.00,3601.00,81400,20240318,-54.73,26700,20240805,38.01,81400,-54.73,20240318,26700,38.01,20240805,407000,-90.95,20240318,26700,38.01,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,304,N,00,N +20241126,131435,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37050,200,2,0.54,5890428650,159294,75.54,36850,37700,36250,47900,25800,36850,36978.43,6.92,0,-8895,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11192,-165.40,10.29,12,0.53,-224.00,3601.00,81400,20240318,-54.48,26700,20240805,38.76,81400,-54.48,20240318,26700,38.76,20240805,407000,-90.90,20240318,26700,38.76,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,304,N,00,N +20241126,121443,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36950,100,2,0.27,5252076450,142019,67.35,36850,37700,36250,47900,25800,36850,36981.60,6.92,0,-10681,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11162,-164.96,10.26,12,0.47,-224.00,3601.00,81400,20240318,-54.61,26700,20240805,38.39,81400,-54.61,20240318,26700,38.39,20240805,407000,-90.92,20240318,26700,38.39,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,304,N,00,N +20241126,111447,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37000,150,2,0.41,4854817750,131269,62.25,36850,37700,36250,47900,25800,36850,36983.83,6.92,0,-10690,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11177,-165.18,10.27,12,0.43,-224.00,3601.00,81400,20240318,-54.55,26700,20240805,38.58,81400,-54.55,20240318,26700,38.58,20240805,407000,-90.91,20240318,26700,38.58,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,304,N,00,N +20241126,101500,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36750,-100,5,-0.27,4103590550,110921,52.60,36850,37700,36250,47900,25800,36850,36995.74,6.92,0,-11390,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11102,-164.06,10.21,12,0.37,-224.00,3601.00,81400,20240318,-54.85,26700,20240805,37.64,81400,-54.85,20240318,26700,37.64,20240805,407000,-90.97,20240318,26700,37.64,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,304,N,00,N +20241126,091446,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36600,-250,5,-0.68,2016773450,54477,25.83,36850,37600,36550,47900,25800,36850,37020.95,6.92,0,-7401,38316,37582,36566,35832,34816,37950,36200,302,11050,1000,25790,50,1,30208280,11056,-163.39,10.16,12,0.18,-224.00,3601.00,81400,20240318,-55.04,26700,20240805,37.08,81400,-55.04,20240318,26700,37.08,20240805,407000,-91.01,20240318,26700,37.08,20240805,1.50,N,457190,1000,302 억,,2091387,N,N,304,N,00,N 20241125,161406,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36850,1400,2,3.95,7643770150,209178,51.21,35750,37300,35550,46050,24850,35450,36542.73,6.97,0,-18202,38183,36816,34983,33616,31783,37500,34300,302,10600,1000,24810,50,1,30208280,11132,-164.51,10.23,12,0.69,-224.00,3601.00,81400,20240318,-54.73,26700,20240805,38.01,81400,-54.73,20240318,26700,38.01,20240805,407000,-90.95,20240318,26700,38.01,20240805,1.50,N,457190,1000,302 억,,2106742,N,N,304,N,00,N 20241125,151436,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36850,1400,2,3.95,7180375150,196602,48.13,35750,37300,35550,46050,24850,35450,36524.25,6.97,0,-18329,38183,36816,34983,33616,31783,37500,34300,302,10600,1000,24810,50,1,30208280,11132,-164.51,10.23,12,0.65,-224.00,3601.00,81400,20240318,-54.73,26700,20240805,38.01,81400,-54.73,20240318,26700,38.01,20240805,407000,-90.95,20240318,26700,38.01,20240805,1.50,N,457190,1000,302 억,,2106742,N,N,382,N,00,N 20241125,141430,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36600,1150,2,3.24,6334146350,173535,42.48,35750,37300,35550,46050,24850,35450,36502.75,6.97,0,-25782,38183,36816,34983,33616,31783,37500,34300,302,10600,1000,24810,50,1,30208280,11056,-163.39,10.16,12,0.57,-224.00,3601.00,81400,20240318,-55.04,26700,20240805,37.08,81400,-55.04,20240318,26700,37.08,20240805,407000,-91.01,20240318,26700,37.08,20240805,1.50,N,457190,1000,302 억,,2106742,N,N,382,N,00,N diff --git a/457370/price/prices-20241101.csv b/457370/price/prices-20241101.csv index b5d7b269126e..2a73eda63e5f 100644 --- a/457370/price/prices-20241101.csv +++ b/457370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,-50,5,-0.53,1001429560,106060,92.64,9470,9580,9360,12280,6620,9450,9442.60,0.04,0,-69,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,755,13.95,2.90,12,1.32,674.00,3246.00,33300,20241022,-71.77,9340,20241115,0.64,33300,-71.77,20241022,9340,0.64,20241115,33300,-71.77,20241022,9340,0.64,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N +20241126,151440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,0,3,0.00,917585790,97146,84.85,9470,9580,9360,12280,6620,9450,9445.43,0.04,0,119,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,759,14.02,2.91,12,1.21,674.00,3246.00,33300,20241022,-71.62,9340,20241115,1.18,33300,-71.62,20241022,9340,1.18,20241115,33300,-71.62,20241022,9340,1.18,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N +20241126,141441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,0,3,0.00,767011490,81156,70.89,9470,9580,9360,12280,6620,9450,9451.08,0.04,0,-486,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,759,14.02,2.91,12,1.01,674.00,3246.00,33300,20241022,-71.62,9340,20241115,1.18,33300,-71.62,20241022,9340,1.18,20241115,33300,-71.62,20241022,9340,1.18,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N +20241126,131436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,0,3,0.00,660216790,69818,60.98,9470,9580,9360,12280,6620,9450,9456.25,0.04,0,-915,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,759,14.02,2.91,12,0.87,674.00,3246.00,33300,20241022,-71.62,9340,20241115,1.18,33300,-71.62,20241022,9340,1.18,20241115,33300,-71.62,20241022,9340,1.18,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N +20241126,121444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9430,-20,5,-0.21,542322250,57369,50.11,9470,9580,9360,12280,6620,9450,9453.23,0.04,0,-539,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,757,13.99,2.91,12,0.71,674.00,3246.00,33300,20241022,-71.68,9340,20241115,0.96,33300,-71.68,20241022,9340,0.96,20241115,33300,-71.68,20241022,9340,0.96,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N +20241126,111447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9500,50,2,0.53,411120280,43425,37.93,9470,9580,9410,12280,6620,9450,9467.36,0.04,0,-617,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,763,14.09,2.93,12,0.54,674.00,3246.00,33300,20241022,-71.47,9340,20241115,1.71,33300,-71.47,20241022,9340,1.71,20241115,33300,-71.47,20241022,9340,1.71,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N +20241126,101500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,0,3,0.00,281352500,29681,25.93,9470,9580,9420,12280,6620,9450,9479.21,0.04,0,-602,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,759,14.02,2.91,12,0.37,674.00,3246.00,33300,20241022,-71.62,9340,20241115,1.18,33300,-71.62,20241022,9340,1.18,20241115,33300,-71.62,20241022,9340,1.18,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N +20241126,091446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,0,3,0.00,130258170,13697,11.96,9470,9580,9450,12280,6620,9450,9509.98,0.04,0,-348,9696,9572,9476,9352,9256,9525,9305,40,2830,500,6610,10,1,8027134,759,14.02,2.91,12,0.17,674.00,3246.00,33300,20241022,-71.62,9340,20241115,1.18,33300,-71.62,20241022,9340,1.18,20241115,33300,-71.62,20241022,9340,1.18,20241115,0.00,N,457370,500,40 억,,3226,N,N,0,N,00,N 20241125,161406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,-20,5,-0.21,1035580050,109522,63.59,9510,9600,9380,12310,6630,9470,9455.58,0.10,0,-5300,10123,9796,9603,9276,9083,9960,9440,40,2840,500,6620,10,1,8027134,759,14.02,2.91,12,1.36,674.00,3246.00,33300,20241022,-71.62,9340,20241115,1.18,33300,-71.62,20241022,9340,1.18,20241115,33300,-71.62,20241022,9340,1.18,20241115,0.00,N,457370,500,40 억,,8280,N,N,0,N,00,N 20241125,151436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,20,2,0.21,946395390,100105,58.12,9510,9600,9380,12310,6630,9470,9454.02,0.10,0,-5188,10123,9796,9603,9276,9083,9960,9440,40,2840,500,6620,10,1,8027134,762,14.08,2.92,12,1.25,674.00,3246.00,33300,20241022,-71.50,9340,20241115,1.61,33300,-71.50,20241022,9340,1.61,20241115,33300,-71.50,20241022,9340,1.61,20241115,0.00,N,457370,500,40 억,,8280,N,N,0,N,00,N 20241125,141431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9460,-10,5,-0.11,854387530,90374,52.47,9510,9600,9380,12310,6630,9470,9453.90,0.10,0,-5149,10123,9796,9603,9276,9083,9960,9440,40,2840,500,6620,10,1,8027134,759,14.04,2.91,12,1.13,674.00,3246.00,33300,20241022,-71.59,9340,20241115,1.28,33300,-71.59,20241022,9340,1.28,20241115,33300,-71.59,20241022,9340,1.28,20241115,0.00,N,457370,500,40 억,,8280,N,N,0,N,00,N diff --git a/457390/price/prices-20241101.csv b/457390/price/prices-20241101.csv index 212a987ee40f..849e26f3b9eb 100644 --- a/457390/price/prices-20241101.csv +++ b/457390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161423,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241126,151441,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241126,141442,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241126,131436,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241126,121444,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241126,111448,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241126,101500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241126,091446,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241125,161406,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241125,151437,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241125,141431,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N diff --git a/457550/price/prices-20241101.csv b/457550/price/prices-20241101.csv index c378df19b9cf..382f5a72554d 100644 --- a/457550/price/prices-20241101.csv +++ b/457550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,-850,5,-4.07,5959956550,295065,126.37,20600,20700,20000,27150,14650,20900,20198.66,0.41,0,-45976,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1859,28.60,4.27,12,3.18,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,6.03,N,457550,500,46 억,,38362,N,N,4,N,00,N +20241126,151441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,-800,5,-3.83,5656551750,279943,119.90,20600,20700,20000,27150,14650,20900,20205.33,0.41,0,-45914,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1864,28.67,4.28,12,3.02,701.00,4701.00,51300,20240531,-60.82,14510,20240909,38.53,51300,-60.82,20240531,14510,38.53,20240909,51300,-60.82,20240531,14510,38.53,20240909,6.03,N,457550,500,46 억,,38362,N,N,0,N,00,N +20241126,141442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,-850,5,-4.07,5173166650,255926,109.61,20600,20700,20000,27150,14650,20900,20212.71,0.41,0,-42022,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1859,28.60,4.27,12,2.76,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,6.03,N,457550,500,46 억,,38362,N,N,0,N,00,N +20241126,131436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,-800,5,-3.83,4465405500,220605,94.48,20600,20700,20050,27150,14650,20900,20240.73,0.41,0,-30593,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1864,28.67,4.28,12,2.38,701.00,4701.00,51300,20240531,-60.82,14510,20240909,38.53,51300,-60.82,20240531,14510,38.53,20240909,51300,-60.82,20240531,14510,38.53,20240909,6.03,N,457550,500,46 억,,38362,N,N,0,N,00,N +20241126,121444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,-750,5,-3.59,4049781950,199920,85.62,20600,20700,20050,27150,14650,20900,20256.04,0.41,0,-20205,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1868,28.74,4.29,12,2.16,701.00,4701.00,51300,20240531,-60.72,14510,20240909,38.87,51300,-60.72,20240531,14510,38.87,20240909,51300,-60.72,20240531,14510,38.87,20240909,6.03,N,457550,500,46 억,,38362,N,N,0,N,00,N +20241126,111448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20300,-600,5,-2.87,3380656200,166696,71.39,20600,20700,20050,27150,14650,20900,20279.24,0.41,0,-7688,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1882,28.96,4.32,12,1.80,701.00,4701.00,51300,20240531,-60.43,14510,20240909,39.90,51300,-60.43,20240531,14510,39.90,20240909,51300,-60.43,20240531,14510,39.90,20240909,6.03,N,457550,500,46 억,,38362,N,N,0,N,00,N +20241126,101501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20200,-700,5,-3.35,2999803900,147897,63.34,20600,20700,20050,27150,14650,20900,20281.80,0.41,0,-1117,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1873,28.82,4.30,12,1.60,701.00,4701.00,51300,20240531,-60.62,14510,20240909,39.21,51300,-60.62,20240531,14510,39.21,20240909,51300,-60.62,20240531,14510,39.21,20240909,6.03,N,457550,500,46 억,,38362,N,N,0,N,00,N +20241126,091446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20500,-400,5,-1.91,1792779350,88448,37.88,20600,20700,20050,27150,14650,20900,20267.14,0.41,0,17976,21566,21232,20966,20632,20366,21100,20500,46,6250,500,14630,50,1,9271339,1901,29.24,4.36,12,0.95,701.00,4701.00,51300,20240531,-60.04,14510,20240909,41.28,51300,-60.04,20240531,14510,41.28,20240909,51300,-60.04,20240531,14510,41.28,20240909,6.03,N,457550,500,46 억,,38362,N,N,0,N,00,N 20241125,161407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20900,-50,5,-0.24,4818176200,229702,49.50,21200,21300,20700,27200,14700,20950,20976.00,0.77,0,-33491,22483,21716,20983,20216,19483,22100,20600,46,6250,500,14660,50,1,9271339,1938,29.81,4.45,12,2.48,701.00,4701.00,51300,20240531,-59.26,14510,20240909,44.04,51300,-59.26,20240531,14510,44.04,20240909,51300,-59.26,20240531,14510,44.04,20240909,5.94,N,457550,500,46 억,,71263,N,N,0,N,00,N 20241125,151437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20950,0,3,0.00,4579479650,218273,47.03,21200,21300,20700,27200,14700,20950,20980.51,0.77,0,-31738,22483,21716,20983,20216,19483,22100,20600,46,6250,500,14660,50,1,9271339,1942,29.89,4.46,12,2.35,701.00,4701.00,51300,20240531,-59.16,14510,20240909,44.38,51300,-59.16,20240531,14510,44.38,20240909,51300,-59.16,20240531,14510,44.38,20240909,5.94,N,457550,500,46 억,,71263,N,N,0,N,00,N 20241125,141431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20950,0,3,0.00,3998695750,190473,41.04,21200,21300,20700,27200,14700,20950,20993.50,0.77,0,-26194,22483,21716,20983,20216,19483,22100,20600,46,6250,500,14660,50,1,9271339,1942,29.89,4.46,12,2.05,701.00,4701.00,51300,20240531,-59.16,14510,20240909,44.38,51300,-59.16,20240531,14510,44.38,20240909,51300,-59.16,20240531,14510,44.38,20240909,5.94,N,457550,500,46 억,,71263,N,N,0,N,00,N diff --git a/457630/price/prices-20241101.csv b/457630/price/prices-20241101.csv index 48c979a5f510..ac4d27079cfd 100644 --- a/457630/price/prices-20241101.csv +++ b/457630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161423,58,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-15,5,-0.71,24069515,11493,64.07,2125,2125,2070,2740,1480,2110,2094.28,0.09,0,16,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,153,110.26,1.09,12,0.16,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241126,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N +20241126,151441,58,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-15,5,-0.71,24069515,11493,64.07,2125,2125,2070,2740,1480,2110,2094.28,0.09,0,16,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,153,110.26,1.09,12,0.16,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241126,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N +20241126,141442,58,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-15,5,-0.71,24069515,11493,64.07,2125,2125,2070,2740,1480,2110,2094.28,0.09,0,16,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,153,110.26,1.09,12,0.16,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241126,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N +20241126,131436,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-15,5,-0.71,15381470,7306,40.73,2125,2125,2070,2740,1480,2110,2105.32,0.09,0,16,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,153,110.26,1.09,12,0.10,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241126,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N +20241126,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,10044440,4738,26.41,2125,2125,2075,2740,1480,2110,2119.97,0.09,0,-3,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,154,110.79,1.10,12,0.06,19.00,1917.00,2290,20240906,-8.08,1812,20231124,16.17,2290,-8.08,20240906,1865,12.87,20240102,2755,-23.59,20240123,2070,1.69,20241122,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N +20241126,111448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,10023390,4728,26.36,2125,2125,2075,2740,1480,2110,2120.01,0.09,0,-3,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,154,111.05,1.10,12,0.06,19.00,1917.00,2290,20240906,-7.86,1812,20231124,16.45,2290,-7.86,20240906,1865,13.14,20240102,2755,-23.41,20240123,2070,1.93,20241122,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N +20241126,101501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8964165,4226,23.56,2125,2125,2075,2740,1480,2110,2121.19,0.09,0,-3,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,154,111.05,1.10,12,0.06,19.00,1917.00,2290,20240906,-7.86,1812,20231124,16.45,2290,-7.86,20240906,1865,13.14,20240102,2755,-23.41,20240123,2070,1.93,20241122,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N +20241126,091447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,2125,1,0.01,2125,2125,2125,2740,1480,2110,2125.00,0.09,0,0,2133,2121,2113,2101,2093,2127,2107,7,630,100,1300,5,1,7310000,155,111.84,1.11,12,0.00,19.00,1917.00,2290,20240906,-7.21,1812,20231124,17.27,2290,-7.21,20240906,1865,13.94,20240102,2755,-22.87,20240123,2070,2.66,20241122,0.34,N,457630,100,7 억,,6606,N,N,0,N,00,N 20241125,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37864755,17939,51.37,2105,2125,2105,2735,1475,2105,2110.75,0.08,0,968,2201,2152,2111,2062,2021,2177,2087,7,630,100,1300,5,1,7310000,154,111.05,1.10,12,0.25,19.00,1917.00,2290,20240906,-7.86,1812,20231124,16.45,2290,-7.86,20240906,1865,13.14,20240102,2755,-23.41,20240123,2070,1.93,20241122,0.34,N,457630,100,7 억,,5638,N,N,0,N,00,N 20241125,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37852095,17933,51.35,2105,2125,2105,2735,1475,2105,2110.75,0.08,0,968,2201,2152,2111,2062,2021,2177,2087,7,630,100,1300,5,1,7310000,154,111.05,1.10,12,0.25,19.00,1917.00,2290,20240906,-7.86,1812,20231124,16.45,2290,-7.86,20240906,1865,13.14,20240102,2755,-23.41,20240123,2070,1.93,20241122,0.34,N,457630,100,7 억,,5638,N,N,0,N,00,N 20241125,141432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37852095,17933,51.35,2105,2125,2105,2735,1475,2105,2110.75,0.08,0,968,2201,2152,2111,2062,2021,2177,2087,7,630,100,1300,5,1,7310000,154,111.05,1.10,12,0.25,19.00,1917.00,2290,20240906,-7.86,1812,20231124,16.45,2290,-7.86,20240906,1865,13.14,20240102,2755,-23.41,20240123,2070,1.93,20241122,0.34,N,457630,100,7 억,,5638,N,N,0,N,00,N diff --git a/457940/price/prices-20241101.csv b/457940/price/prices-20241101.csv index 479696d49be1..df6a45ed0f8e 100644 --- a/457940/price/prices-20241101.csv +++ b/457940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,17591610,8414,475.10,2085,2105,2085,2700,1460,2080,2090.75,0.02,0,595,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.25,-5.00,1951.00,2425,20240412,-13.81,2030,20241119,2.96,2425,-13.81,20240412,2030,2.96,20241119,2425,-13.81,20240412,2030,2.96,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N +20241126,151442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,17539360,8389,473.69,2085,2105,2085,2700,1460,2080,2090.76,0.02,0,600,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,70,-421.00,1.08,12,0.25,-5.00,1951.00,2425,20240412,-13.20,2030,20241119,3.69,2425,-13.20,20240412,2030,3.69,20241119,2425,-13.20,20240412,2030,3.69,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N +20241126,141443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,17539360,8389,473.69,2085,2105,2085,2700,1460,2080,2090.76,0.02,0,600,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,70,-421.00,1.08,12,0.25,-5.00,1951.00,2425,20240412,-13.20,2030,20241119,3.69,2425,-13.20,20240412,2030,3.69,20241119,2425,-13.20,20240412,2030,3.69,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N +20241126,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N +20241126,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N +20241126,111449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N +20241126,101501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N +20241126,091447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2090,2085,2080,2075,2070,2085,2075,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,774,N,N,0,N,00,N 20241125,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3684060,1771,4.66,2080,2085,2075,2700,1460,2080,2080.21,0.02,0,1463,2100,2090,2070,2060,2040,2095,2065,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,800,N,N,0,N,00,N 20241125,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3684060,1771,4.66,2080,2085,2075,2700,1460,2080,2080.21,0.02,0,1463,2100,2090,2070,2060,2040,2095,2065,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,800,N,N,0,N,00,N 20241125,141432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2454780,1180,3.10,2080,2085,2075,2700,1460,2080,2080.32,0.02,0,971,2100,2090,2070,2060,2040,2095,2065,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.04,-5.00,1951.00,2425,20240412,-14.02,2030,20241119,2.71,2425,-14.02,20240412,2030,2.71,20241119,2425,-14.02,20240412,2030,2.71,20241119,0.00,N,457940,100,3 억,,800,N,N,0,N,00,N diff --git a/458320/price/prices-20241101.csv b/458320/price/prices-20241101.csv index 35c8d1f26eab..f1b5b6abf46c 100644 --- a/458320/price/prices-20241101.csv +++ b/458320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161424,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241126,151442,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241126,141443,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241126,131437,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241126,121445,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241126,111449,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241126,101502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241126,091447,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241125,161407,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241125,151438,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241125,141432,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231127,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N diff --git a/458610/price/prices-20241101.csv b/458610/price/prices-20241101.csv index 6cc05bb87733..ffa6c6f1f741 100644 --- a/458610/price/prices-20241101.csv +++ b/458610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,21486010,10272,644.82,2080,2160,2080,2740,1480,2110,2091.71,0.15,0,289,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,299.29,1.05,12,0.24,7.00,1993.00,2370,20240617,-11.60,2030,20231220,3.20,2370,-11.60,20240617,2070,1.21,20241121,2370,-11.60,20240617,2030,3.20,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N +20241126,151442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,19125395,9146,574.14,2080,2160,2080,2740,1480,2110,2091.12,0.15,0,645,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,300.71,1.06,12,0.22,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N +20241126,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,19102285,9135,573.45,2080,2160,2080,2740,1480,2110,2091.11,0.15,0,654,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,300.71,1.06,12,0.22,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N +20241126,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18757815,8971,563.15,2080,2160,2080,2740,1480,2110,2090.94,0.15,0,640,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,300.71,1.06,12,0.21,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N +20241126,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,17270355,8261,518.58,2080,2160,2080,2740,1480,2110,2090.59,0.15,0,640,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,300.71,1.06,12,0.20,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N +20241126,111449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,17270355,8261,518.58,2080,2160,2080,2740,1480,2110,2090.59,0.15,0,640,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,300.71,1.06,12,0.20,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N +20241126,101502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,11495120,5497,345.07,2080,2160,2080,2740,1480,2110,2091.16,0.15,0,367,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,90,302.86,1.06,12,0.13,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N +20241126,091448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7898430,3797,238.36,2080,2110,2080,2740,1480,2110,2080.18,0.15,0,0,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,301.43,1.06,12,0.09,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2070,1.93,20241121,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6377,N,N,0,N,00,N 20241125,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3332175,1593,8.59,2110,2110,2090,2740,1480,2110,2091.76,0.15,0,-1,2130,2120,2110,2100,2090,2120,2100,4,630,100,1470,5,1,4230000,89,301.43,1.06,12,0.04,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2070,1.93,20241121,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6378,N,N,0,N,00,N 20241125,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3321625,1588,8.56,2110,2110,2090,2740,1480,2110,2091.70,0.15,0,-1,2130,2120,2110,2100,2090,2120,2100,4,630,100,1470,5,1,4230000,89,301.43,1.06,12,0.04,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2070,1.93,20241121,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6378,N,N,0,N,00,N 20241125,141433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3317410,1586,8.55,2110,2110,2090,2740,1480,2110,2091.68,0.15,0,0,2130,2120,2110,2100,2090,2120,2100,4,630,100,1470,5,1,4230000,89,301.43,1.06,12,0.04,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2070,1.93,20241121,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6378,N,N,0,N,00,N diff --git a/458650/price/prices-20241101.csv b/458650/price/prices-20241101.csv index e3aae03b03cb..66b88aa3e7c1 100644 --- a/458650/price/prices-20241101.csv +++ b/458650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21850,400,2,1.86,12619775500,566162,270.59,21400,23300,21400,27850,15050,21450,22290.61,4.51,0,-16755,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3287,10.22,2.44,12,3.76,2138.00,8964.00,36650,20241111,-40.38,20900,20241115,4.55,36650,-40.38,20241111,20900,4.55,20241115,36650,-40.38,20241111,20900,4.55,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N +20241126,151443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21750,300,2,1.40,12387356300,555524,265.51,21400,23300,21400,27850,15050,21450,22298.56,4.51,0,-17084,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3272,10.17,2.43,12,3.69,2138.00,8964.00,36650,20241111,-40.65,20900,20241115,4.07,36650,-40.65,20241111,20900,4.07,20241115,36650,-40.65,20241111,20900,4.07,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N +20241126,141444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22100,650,2,3.03,11713974550,524752,250.80,21400,23300,21400,27850,15050,21450,22322.93,4.51,0,-16456,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3325,10.34,2.47,12,3.49,2138.00,8964.00,36650,20241111,-39.70,20900,20241115,5.74,36650,-39.70,20241111,20900,5.74,20241115,36650,-39.70,20241111,20900,5.74,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N +20241126,131438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22050,600,2,2.80,11311476250,506400,242.03,21400,23300,21400,27850,15050,21450,22337.10,4.51,0,-15188,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3318,10.31,2.46,12,3.37,2138.00,8964.00,36650,20241111,-39.84,20900,20241115,5.50,36650,-39.84,20241111,20900,5.50,20241115,36650,-39.84,20241111,20900,5.50,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N +20241126,121446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21800,350,2,1.63,10896197000,487465,232.98,21400,23300,21400,27850,15050,21450,22352.84,4.51,0,-13732,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3280,10.20,2.43,12,3.24,2138.00,8964.00,36650,20241111,-40.52,20900,20241115,4.31,36650,-40.52,20241111,20900,4.31,20241115,36650,-40.52,20241111,20900,4.31,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N +20241126,111450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21700,250,2,1.17,10602774100,473955,226.52,21400,23300,21400,27850,15050,21450,22370.91,4.51,0,-13449,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3265,10.15,2.42,12,3.15,2138.00,8964.00,36650,20241111,-40.79,20900,20241115,3.83,36650,-40.79,20241111,20900,3.83,20241115,36650,-40.79,20241111,20900,3.83,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N +20241126,101502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21600,150,2,0.70,9117773400,405529,193.82,21400,23300,21400,27850,15050,21450,22483.74,4.51,0,-9169,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3250,10.10,2.41,12,2.70,2138.00,8964.00,36650,20241111,-41.06,20900,20241115,3.35,36650,-41.06,20241111,20900,3.35,20241115,36650,-41.06,20241111,20900,3.35,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N +20241126,091448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22750,1300,2,6.06,3552946100,156977,75.03,21400,23150,21400,27850,15050,21450,22633.80,4.51,0,9512,22183,21816,21483,21116,20783,22000,21300,75,6400,500,15010,50,1,15045670,3423,10.64,2.54,12,1.04,2138.00,8964.00,36650,20241111,-37.93,20900,20241115,8.85,36650,-37.93,20241111,20900,8.85,20241115,36650,-37.93,20241111,20900,8.85,20241115,0.00,N,458650,500,75 억,,678611,N,N,0,N,00,N 20241125,161408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21450,250,2,1.18,4419645400,205368,49.12,21300,21850,21150,27550,14850,21200,21522.67,4.37,0,11647,23800,22500,21800,20500,19800,22150,20150,75,6350,500,14840,50,1,15045670,3227,10.03,2.39,12,1.36,2138.00,8964.00,36650,20241111,-41.47,20900,20241115,2.63,36650,-41.47,20241111,20900,2.63,20241115,36650,-41.47,20241111,20900,2.63,20241115,0.00,N,458650,500,75 억,,657521,N,N,0,N,00,N 20241125,151439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21650,450,2,2.12,4202723600,195283,46.71,21300,21850,21150,27550,14850,21200,21522.71,4.37,0,10353,23800,22500,21800,20500,19800,22150,20150,75,6350,500,14840,50,1,15045670,3257,10.13,2.42,12,1.30,2138.00,8964.00,36650,20241111,-40.93,20900,20241115,3.59,36650,-40.93,20241111,20900,3.59,20241115,36650,-40.93,20241111,20900,3.59,20241115,0.00,N,458650,500,75 억,,657521,N,N,0,N,00,N 20241125,141433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21600,400,2,1.89,3491665200,162498,38.87,21300,21800,21150,27550,14850,21200,21489.07,4.37,0,5233,23800,22500,21800,20500,19800,22150,20150,75,6350,500,14840,50,1,15045670,3250,10.10,2.41,12,1.08,2138.00,8964.00,36650,20241111,-41.06,20900,20241115,3.35,36650,-41.06,20241111,20900,3.35,20241115,36650,-41.06,20241111,20900,3.35,20241115,0.00,N,458650,500,75 억,,657521,N,N,0,N,00,N diff --git a/458870/price/prices-20241101.csv b/458870/price/prices-20241101.csv index 9e973d8aee76..e97c12e76431 100644 --- a/458870/price/prices-20241101.csv +++ b/458870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,180,2,1.89,394190850,41244,88.59,9430,9730,9330,12370,6670,9520,9557.49,0.84,0,7973,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1218,-10.72,13.11,12,0.33,-905.00,740.00,36000,20240619,-73.06,8540,20241115,13.58,36000,-73.06,20240619,8540,13.58,20241115,36000,-73.06,20240619,8540,13.58,20241115,0.99,N,458870,500,62 억,,105139,N,N,344,N,00,N +20241126,151443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,200,2,2.10,370069120,38758,83.25,9430,9730,9330,12370,6670,9520,9548.20,0.84,0,8368,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1220,-10.74,13.14,12,0.31,-905.00,740.00,36000,20240619,-73.00,8540,20241115,13.82,36000,-73.00,20240619,8540,13.82,20241115,36000,-73.00,20240619,8540,13.82,20241115,0.99,N,458870,500,62 억,,105139,N,N,105,N,00,N +20241126,141444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,10,2,0.11,298026830,31291,67.21,9430,9690,9330,12370,6670,9520,9524.36,0.84,0,5821,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1196,-10.53,12.88,12,0.25,-905.00,740.00,36000,20240619,-73.53,8540,20241115,11.59,36000,-73.53,20240619,8540,11.59,20241115,36000,-73.53,20240619,8540,11.59,20241115,0.99,N,458870,500,62 억,,105139,N,N,105,N,00,N +20241126,131438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,100,2,1.05,262787590,27589,59.26,9430,9690,9330,12370,6670,9520,9525.09,0.84,0,6414,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1207,-10.63,13.00,12,0.22,-905.00,740.00,36000,20240619,-73.28,8540,20241115,12.65,36000,-73.28,20240619,8540,12.65,20241115,36000,-73.28,20240619,8540,12.65,20241115,0.99,N,458870,500,62 억,,105139,N,N,105,N,00,N +20241126,121446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,160,2,1.68,191811290,20149,43.28,9430,9690,9330,12370,6670,9520,9519.64,0.84,0,1453,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1215,-10.70,13.08,12,0.16,-905.00,740.00,36000,20240619,-73.11,8540,20241115,13.35,36000,-73.11,20240619,8540,13.35,20241115,36000,-73.11,20240619,8540,13.35,20241115,0.99,N,458870,500,62 억,,105139,N,N,105,N,00,N +20241126,111450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9660,140,2,1.47,138265140,14556,31.27,9430,9670,9330,12370,6670,9520,9498.84,0.84,0,726,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1212,-10.67,13.05,12,0.12,-905.00,740.00,36000,20240619,-73.17,8540,20241115,13.11,36000,-73.17,20240619,8540,13.11,20241115,36000,-73.17,20240619,8540,13.11,20241115,0.99,N,458870,500,62 억,,105139,N,N,105,N,00,N +20241126,101503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,-40,5,-0.42,91663100,9686,20.81,9430,9650,9330,12370,6670,9520,9463.46,0.84,0,28,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1190,-10.48,12.81,12,0.08,-905.00,740.00,36000,20240619,-73.67,8540,20241115,11.01,36000,-73.67,20240619,8540,11.01,20241115,36000,-73.67,20240619,8540,11.01,20241115,0.99,N,458870,500,62 억,,105139,N,N,105,N,00,N +20241126,091448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,-130,5,-1.37,38734780,4115,8.84,9430,9600,9330,12370,6670,9520,9413.07,0.84,0,817,9813,9666,9433,9286,9053,9740,9360,63,2850,500,5900,10,1,12551680,1179,-10.38,12.69,12,0.03,-905.00,740.00,36000,20240619,-73.92,8540,20241115,9.95,36000,-73.92,20240619,8540,9.95,20241115,36000,-73.92,20240619,8540,9.95,20241115,0.99,N,458870,500,62 억,,105139,N,N,105,N,00,N 20241125,161408,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9520,180,2,1.93,434318370,46222,73.00,9270,9580,9200,12140,6540,9340,9396.35,0.84,0,176,10220,9780,9550,9110,8880,9665,8995,63,2800,500,5790,10,1,12551680,1195,-10.52,12.86,12,0.37,-905.00,740.00,36000,20240619,-73.56,8540,20241115,11.48,36000,-73.56,20240619,8540,11.48,20241115,36000,-73.56,20240619,8540,11.48,20241115,0.98,N,458870,500,62 억,,104928,N,N,105,N,00,N 20241125,151439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,240,2,2.57,429639570,45731,72.22,9270,9580,9200,12140,6540,9340,9394.93,0.84,0,344,10220,9780,9550,9110,8880,9665,8995,63,2800,500,5790,10,1,12551680,1202,-10.59,12.95,12,0.36,-905.00,740.00,36000,20240619,-73.39,8540,20241115,12.18,36000,-73.39,20240619,8540,12.18,20241115,36000,-73.39,20240619,8540,12.18,20241115,0.98,N,458870,500,62 억,,104928,N,N,263,N,00,N 20241125,141433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,220,2,2.36,396761410,42287,66.78,9270,9580,9200,12140,6540,9340,9382.59,0.84,0,694,10220,9780,9550,9110,8880,9665,8995,63,2800,500,5790,10,1,12551680,1200,-10.56,12.92,12,0.34,-905.00,740.00,36000,20240619,-73.44,8540,20241115,11.94,36000,-73.44,20240619,8540,11.94,20241115,36000,-73.44,20240619,8540,11.94,20241115,0.98,N,458870,500,62 억,,104928,N,N,263,N,00,N diff --git a/459100/price/prices-20241101.csv b/459100/price/prices-20241101.csv index c87d964c6220..9d8c691fe6c3 100644 --- a/459100/price/prices-20241101.csv +++ b/459100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15870,2460,2,18.34,351674904190,22968843,396.27,14290,16650,13710,17430,9390,13410,15309.76,3.97,0,4355,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,1970,21.16,6.41,12,184.99,750.00,2477.00,23850,20241120,-33.46,6500,20241120,144.15,23850,-33.46,20241120,6500,144.15,20241120,23850,-33.46,20241120,6500,144.15,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N +20241126,151443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15860,2450,2,18.27,339932461890,22227832,383.49,14290,16650,13710,17430,9390,13410,15293.12,3.97,0,-6645,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,1969,21.15,6.40,12,179.03,750.00,2477.00,23850,20241120,-33.50,6500,20241120,144.00,23850,-33.50,20241120,6500,144.00,20241120,23850,-33.50,20241120,6500,144.00,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N +20241126,141444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16140,2730,2,20.36,255855931070,17021092,293.66,14290,16150,13710,17430,9390,13410,15031.72,3.97,0,-1340,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,2004,21.52,6.52,12,137.09,750.00,2477.00,23850,20241120,-32.33,6500,20241120,148.31,23850,-32.33,20241120,6500,148.31,20241120,23850,-32.33,20241120,6500,148.31,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N +20241126,131438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15130,1720,2,12.83,173122257210,11748599,202.69,14290,15660,13710,17430,9390,13410,14735.59,3.97,0,-3111,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,1879,20.17,6.11,12,94.62,750.00,2477.00,23850,20241120,-36.56,6500,20241120,132.77,23850,-36.56,20241120,6500,132.77,20241120,23850,-36.56,20241120,6500,132.77,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N +20241126,121446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14120,710,2,5.29,97393478720,6735622,116.21,14290,15290,13710,17430,9390,13410,14459.50,3.97,0,-20596,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,1753,18.83,5.70,12,54.25,750.00,2477.00,23850,20241120,-40.80,6500,20241120,117.23,23850,-40.80,20241120,6500,117.23,20241120,23850,-40.80,20241120,6500,117.23,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N +20241126,111450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13930,520,2,3.88,80166909260,5518320,95.21,14290,15290,13710,17430,9390,13410,14527.45,3.97,0,-19267,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,1730,18.57,5.62,12,44.45,750.00,2477.00,23850,20241120,-41.59,6500,20241120,114.31,23850,-41.59,20241120,6500,114.31,20241120,23850,-41.59,20241120,6500,114.31,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N +20241126,101503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13880,470,2,3.50,73693956260,5052865,87.17,14290,15290,13710,17430,9390,13410,14584.64,3.97,0,-5679,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,1723,18.51,5.60,12,40.70,750.00,2477.00,23850,20241120,-41.80,6500,20241120,113.54,23850,-41.80,20241120,6500,113.54,20241120,23850,-41.80,20241120,6500,113.54,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N +20241126,091449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14970,1560,2,11.63,41849678050,2833865,48.89,14290,15290,14050,17430,9390,13410,14767.80,3.97,0,-10165,16123,14766,14033,12676,11943,14400,12310,62,4020,500,9380,10,1,12416000,1859,19.96,6.04,12,22.82,750.00,2477.00,23850,20241120,-37.23,6500,20241120,130.31,23850,-37.23,20241120,6500,130.31,20241120,23850,-37.23,20241120,6500,130.31,20241120,0.00,N,459100,500,62 억,,493193,N,N,0,N,00,N 20241125,161409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13410,-560,5,-4.01,80674602610,5610455,39.15,13460,15390,13300,18160,9780,13970,14381.09,3.98,0,17194,18276,16122,15046,12892,11816,15585,12355,62,4190,500,9770,10,1,12416000,1665,17.88,5.41,12,45.19,750.00,2477.00,23850,20241120,-43.77,6500,20241120,106.31,23850,-43.77,20241120,6500,106.31,20241120,23850,-43.77,20241120,6500,106.31,20241120,0.00,N,459100,500,62 억,,493778,N,N,0,N,00,N 20241125,151439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13470,-500,5,-3.58,79256729490,5505029,38.41,13460,15390,13300,18160,9780,13970,14397.19,3.98,0,18285,18276,16122,15046,12892,11816,15585,12355,62,4190,500,9770,10,1,12416000,1672,17.96,5.44,12,44.34,750.00,2477.00,23850,20241120,-43.52,6500,20241120,107.23,23850,-43.52,20241120,6500,107.23,20241120,23850,-43.52,20241120,6500,107.23,20241120,0.00,N,459100,500,62 억,,493778,N,N,0,N,00,N 20241125,141433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13510,-460,5,-3.29,74217992260,5130083,35.80,13460,15390,13300,18160,9780,13970,14467.26,3.98,0,-2450,18276,16122,15046,12892,11816,15585,12355,62,4190,500,9770,10,1,12416000,1677,18.01,5.45,12,41.32,750.00,2477.00,23850,20241120,-43.35,6500,20241120,107.85,23850,-43.35,20241120,6500,107.85,20241120,23850,-43.35,20241120,6500,107.85,20241120,0.00,N,459100,500,62 억,,493778,N,N,0,N,00,N diff --git a/460470/price/prices-20241101.csv b/460470/price/prices-20241101.csv index 84823639d67d..f9ac395c6fd8 100644 --- a/460470/price/prices-20241101.csv +++ b/460470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4150,40,2,0.97,241218940,58391,66.07,4090,4245,4065,5340,2880,4110,4131.10,2.86,0,5226,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,626,-6.40,4.10,12,0.39,-648.00,1012.00,20150,20240806,-79.40,3780,20241115,9.79,20150,-79.40,20240806,3780,9.79,20241115,20150,-79.40,20240806,3780,9.79,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N +20241126,151443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4150,40,2,0.97,239787255,58046,65.68,4090,4245,4065,5340,2880,4110,4130.99,2.86,0,5274,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,626,-6.40,4.10,12,0.38,-648.00,1012.00,20150,20240806,-79.40,3780,20241115,9.79,20150,-79.40,20240806,3780,9.79,20241115,20150,-79.40,20240806,3780,9.79,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N +20241126,141445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4120,10,2,0.24,208476490,50452,57.08,4090,4245,4065,5340,2880,4110,4132.17,2.86,0,3956,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,621,-6.36,4.07,12,0.33,-648.00,1012.00,20150,20240806,-79.55,3780,20241115,8.99,20150,-79.55,20240806,3780,8.99,20241115,20150,-79.55,20240806,3780,8.99,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N +20241126,131439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4115,5,2,0.12,183408020,44346,50.17,4090,4245,4065,5340,2880,4110,4135.84,2.86,0,4519,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,621,-6.35,4.07,12,0.29,-648.00,1012.00,20150,20240806,-79.58,3780,20241115,8.86,20150,-79.58,20240806,3780,8.86,20241115,20150,-79.58,20240806,3780,8.86,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N +20241126,121447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4115,5,2,0.12,154932680,37434,42.35,4090,4245,4065,5340,2880,4110,4138.82,2.86,0,3594,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,621,-6.35,4.07,12,0.25,-648.00,1012.00,20150,20240806,-79.58,3780,20241115,8.86,20150,-79.58,20240806,3780,8.86,20241115,20150,-79.58,20240806,3780,8.86,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N +20241126,111451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4120,10,2,0.24,145349230,35098,39.71,4090,4245,4065,5340,2880,4110,4141.24,2.86,0,3229,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,621,-6.36,4.07,12,0.23,-648.00,1012.00,20150,20240806,-79.55,3780,20241115,8.99,20150,-79.55,20240806,3780,8.99,20241115,20150,-79.55,20240806,3780,8.99,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N +20241126,101503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4105,-5,5,-0.12,136361470,32913,37.24,4090,4245,4065,5340,2880,4110,4143.09,2.86,0,2712,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,619,-6.33,4.06,12,0.22,-648.00,1012.00,20150,20240806,-79.63,3780,20241115,8.60,20150,-79.63,20240806,3780,8.60,20241115,20150,-79.63,20240806,3780,8.60,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N +20241126,091449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4160,50,2,1.22,55438345,13425,15.19,4090,4190,4090,5340,2880,4110,4129.49,2.86,0,6047,4363,4236,4138,4011,3913,4187,3962,75,1230,500,2870,5,1,15084370,628,-6.42,4.11,12,0.09,-648.00,1012.00,20150,20240806,-79.35,3780,20241115,10.05,20150,-79.35,20240806,3780,10.05,20241115,20150,-79.35,20240806,3780,10.05,20241115,0.71,N,460470,500,75 억,,431812,N,N,0,N,00,N 20241125,161409,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4110,-55,5,-1.32,362210180,87385,63.81,4175,4265,4040,5410,2920,4165,4145.07,2.80,0,9641,4335,4250,4105,4020,3875,4292,4062,75,1245,500,2910,5,1,15084370,620,-6.34,4.06,12,0.58,-648.00,1012.00,20150,20240806,-79.60,3780,20241115,8.73,20150,-79.60,20240806,3780,8.73,20241115,20150,-79.60,20240806,3780,8.73,20241115,0.74,N,460470,500,75 억,,422083,N,N,0,N,00,N 20241125,151440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4130,-35,5,-0.84,354594200,85533,62.46,4175,4265,4040,5410,2920,4165,4145.70,2.80,0,9705,4335,4250,4105,4020,3875,4292,4062,75,1245,500,2910,5,1,15084370,623,-6.37,4.08,12,0.57,-648.00,1012.00,20150,20240806,-79.50,3780,20241115,9.26,20150,-79.50,20240806,3780,9.26,20241115,20150,-79.50,20240806,3780,9.26,20241115,0.74,N,460470,500,75 억,,422083,N,N,0,N,00,N 20241125,141434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4115,-50,5,-1.20,324184105,78166,57.08,4175,4265,4040,5410,2920,4165,4147.38,2.80,0,10368,4335,4250,4105,4020,3875,4292,4062,75,1245,500,2910,5,1,15084370,621,-6.35,4.07,12,0.52,-648.00,1012.00,20150,20240806,-79.58,3780,20241115,8.86,20150,-79.58,20240806,3780,8.86,20241115,20150,-79.58,20240806,3780,8.86,20241115,0.74,N,460470,500,75 억,,422083,N,N,0,N,00,N diff --git a/460850/price/prices-20241101.csv b/460850/price/prices-20241101.csv index 508394a55625..182224139f43 100644 --- a/460850/price/prices-20241101.csv +++ b/460850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161426,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,0,3,0.00,211679490,34375,127.39,6200,6200,6090,7980,4300,6140,6158.00,23.23,0,6636,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1836,18.17,0.19,12,0.11,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,1,N,00,N +20241126,151444,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6170,30,2,0.49,209812550,34071,126.26,6200,6200,6090,7980,4300,6140,6158.10,23.23,0,6786,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1845,18.25,0.19,12,0.11,338.00,32193.00,8170,20240820,-24.48,5880,20241113,4.93,8170,-24.48,20240820,5880,4.93,20241113,8170,-24.48,20240820,5880,4.93,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,0,N,00,N +20241126,141445,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,0,3,0.00,174108930,28268,104.76,6200,6200,6090,7980,4300,6140,6159.22,23.23,0,6936,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1836,18.17,0.19,12,0.09,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,0,N,00,N +20241126,131439,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6190,50,2,0.81,157363380,25545,94.67,6200,6200,6090,7980,4300,6140,6160.24,23.23,0,6703,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1851,18.31,0.19,12,0.09,338.00,32193.00,8170,20240820,-24.24,5880,20241113,5.27,8170,-24.24,20240820,5880,5.27,20241113,8170,-24.24,20240820,5880,5.27,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,0,N,00,N +20241126,121447,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6160,20,2,0.33,49831270,8102,30.03,6200,6200,6120,7980,4300,6140,6150.49,23.23,0,97,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1842,18.22,0.19,12,0.03,338.00,32193.00,8170,20240820,-24.60,5880,20241113,4.76,8170,-24.60,20240820,5880,4.76,20241113,8170,-24.60,20240820,5880,4.76,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,0,N,00,N +20241126,111451,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6170,30,2,0.49,28661960,4657,17.26,6200,6200,6120,7980,4300,6140,6154.60,23.23,0,-287,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1845,18.25,0.19,12,0.02,338.00,32193.00,8170,20240820,-24.48,5880,20241113,4.93,8170,-24.48,20240820,5880,4.93,20241113,8170,-24.48,20240820,5880,4.93,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,0,N,00,N +20241126,101504,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,10,2,0.16,16240510,2643,9.79,6200,6200,6120,7980,4300,6140,6144.73,23.23,0,-774,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1839,18.20,0.19,12,0.01,338.00,32193.00,8170,20240820,-24.72,5880,20241113,4.59,8170,-24.72,20240820,5880,4.59,20241113,8170,-24.72,20240820,5880,4.59,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,0,N,00,N +20241126,091449,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,0,3,0.00,7764220,1263,4.68,6200,6200,6120,7980,4300,6140,6147.44,23.23,0,-958,6233,6186,6153,6106,6073,6210,6130,1495,1840,5000,4540,10,1,29898656,1836,18.17,0.19,12,0.00,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.20,N,460850,5000,1494 억,,6945728,N,N,0,N,00,N 20241125,161409,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,30,2,0.49,166069350,26976,50.53,6120,6200,6120,7940,4280,6110,6156.20,23.23,0,-143,6350,6230,6150,6030,5950,6190,5990,1495,1830,5000,4520,10,1,29898656,1836,18.17,0.19,12,0.09,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.20,N,460850,5000,1494 억,,6946237,N,N,1,N,00,N 20241125,151440,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,40,2,0.65,157957230,25656,48.06,6120,6200,6120,7940,4280,6110,6156.74,23.23,0,-436,6350,6230,6150,6030,5950,6190,5990,1495,1830,5000,4520,10,1,29898656,1839,18.20,0.19,12,0.09,338.00,32193.00,8170,20240820,-24.72,5880,20241113,4.59,8170,-24.72,20240820,5880,4.59,20241113,8170,-24.72,20240820,5880,4.59,20241113,1.20,N,460850,5000,1494 억,,6946237,N,N,1,N,00,N 20241125,141434,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,30,2,0.49,150723040,24480,45.85,6120,6200,6120,7940,4280,6110,6156.99,23.23,0,-282,6350,6230,6150,6030,5950,6190,5990,1495,1830,5000,4520,10,1,29898656,1836,18.17,0.19,12,0.08,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.20,N,460850,5000,1494 억,,6946237,N,N,1,N,00,N diff --git a/460860/price/prices-20241101.csv b/460860/price/prices-20241101.csv index a797789516b2..388397dcb9f4 100644 --- a/460860/price/prices-20241101.csv +++ b/460860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161426,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8400,50,2,0.60,756548700,90445,63.70,8390,8410,8290,10850,5850,8350,8364.73,26.69,0,24285,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4167,2.93,0.24,12,0.18,2866.00,34717.00,13530,20231221,-37.92,7750,20241115,8.39,13250,-36.60,20240226,7750,8.39,20241115,13530,-37.92,20231221,7750,8.39,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,12,N,00,N +20241126,151444,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8350,0,3,0.00,678459990,81113,57.13,8390,8410,8290,10850,5850,8350,8364.38,26.69,0,18233,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4142,2.91,0.24,12,0.16,2866.00,34717.00,13530,20231221,-38.29,7750,20241115,7.74,13250,-36.98,20240226,7750,7.74,20241115,13530,-38.29,20231221,7750,7.74,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,0,N,00,N +20241126,141445,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8350,0,3,0.00,585734700,70025,49.32,8390,8410,8290,10850,5850,8350,8364.65,26.69,0,13735,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4142,2.91,0.24,12,0.14,2866.00,34717.00,13530,20231221,-38.29,7750,20241115,7.74,13250,-36.98,20240226,7750,7.74,20241115,13530,-38.29,20231221,7750,7.74,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,0,N,00,N +20241126,131439,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8400,50,2,0.60,506509440,60552,42.65,8390,8410,8290,10850,5850,8350,8364.87,26.69,0,11723,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4167,2.93,0.24,12,0.12,2866.00,34717.00,13530,20231221,-37.92,7750,20241115,8.39,13250,-36.60,20240226,7750,8.39,20241115,13530,-37.92,20231221,7750,8.39,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,0,N,00,N +20241126,121447,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8370,20,2,0.24,320697420,38415,27.06,8390,8400,8290,10850,5850,8350,8348.23,26.69,0,2510,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4152,2.92,0.24,12,0.08,2866.00,34717.00,13530,20231221,-38.14,7750,20241115,8.00,13250,-36.83,20240226,7750,8.00,20241115,13530,-38.14,20231221,7750,8.00,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,0,N,00,N +20241126,111451,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8390,40,2,0.48,276524970,33133,23.34,8390,8400,8290,10850,5850,8350,8345.91,26.69,0,1271,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4162,2.93,0.24,12,0.07,2866.00,34717.00,13530,20231221,-37.99,7750,20241115,8.26,13250,-36.68,20240226,7750,8.26,20241115,13530,-37.99,20231221,7750,8.26,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,0,N,00,N +20241126,101504,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8330,-20,5,-0.24,158684160,19037,13.41,8390,8390,8290,10850,5850,8350,8335.57,26.69,0,-5061,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4132,2.91,0.24,12,0.04,2866.00,34717.00,13530,20231221,-38.43,7750,20241115,7.48,13250,-37.13,20240226,7750,7.48,20241115,13530,-38.43,20231221,7750,7.48,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,0,N,00,N +20241126,091450,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8350,0,3,0.00,22589940,2712,1.91,8390,8390,8310,10850,5850,8350,8329.62,26.69,0,-1953,8636,8492,8386,8242,8136,8440,8190,2480,2500,5000,6010,10,1,49608017,4142,2.91,0.24,12,0.01,2866.00,34717.00,13530,20231221,-38.29,7750,20241115,7.74,13250,-36.98,20240226,7750,7.74,20241115,13530,-38.29,20231221,7750,7.74,20241115,1.68,N,460860,5000,2480 억,,13238635,N,N,0,N,00,N 20241125,161410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8350,70,2,0.85,1187060450,141687,177.78,8420,8530,8280,10760,5800,8280,8378.09,26.66,0,8549,8533,8406,8343,8216,8153,8375,8185,2480,2480,5000,5960,10,1,49608017,4142,2.91,0.24,12,0.29,2866.00,34717.00,13530,20231221,-38.29,7750,20241115,7.74,13250,-36.98,20240226,7750,7.74,20241115,13530,-38.29,20231221,7750,7.74,20241115,1.68,N,460860,5000,2480 억,,13225660,N,N,2,N,00,N 20241125,151440,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8350,70,2,0.85,1163996590,138924,174.32,8420,8530,8280,10760,5800,8280,8378.66,26.66,0,9677,8533,8406,8343,8216,8153,8375,8185,2480,2480,5000,5960,10,1,49608017,4142,2.91,0.24,12,0.28,2866.00,34717.00,13530,20231221,-38.29,7750,20241115,7.74,13250,-36.98,20240226,7750,7.74,20241115,13530,-38.29,20231221,7750,7.74,20241115,1.68,N,460860,5000,2480 억,,13225660,N,N,2,N,00,N 20241125,141434,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8320,40,2,0.48,970254190,115576,145.02,8420,8530,8280,10760,5800,8280,8394.95,26.66,0,6331,8533,8406,8343,8216,8153,8375,8185,2480,2480,5000,5960,10,1,49608017,4127,2.90,0.24,12,0.23,2866.00,34717.00,13530,20231221,-38.51,7750,20241115,7.35,13250,-37.21,20240226,7750,7.35,20241115,13530,-38.51,20231221,7750,7.35,20241115,1.68,N,460860,5000,2480 억,,13225660,N,N,2,N,00,N diff --git a/460930/price/prices-20241101.csv b/460930/price/prices-20241101.csv index 273885bb1bad..f0fc7da5af4c 100644 --- a/460930/price/prices-20241101.csv +++ b/460930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161426,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15190,50,2,0.33,5954408320,398200,65.85,15140,15190,14730,19680,10600,15140,14951.51,0.35,0,-26596,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5376,44.42,2.54,12,1.13,342.00,5974.00,29200,20240126,-47.98,9580,20241031,58.56,29200,-47.98,20240126,9580,58.56,20241031,29200,-47.98,20240126,9580,58.56,20241031,0.91,N,460930,500,176 억,,125208,N,N,65,N,02,N +20241126,151444,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15140,0,3,0.00,5431481760,363705,60.14,15140,15180,14730,19680,10600,15140,14933.56,0.35,0,-20947,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5358,44.27,2.53,12,1.03,342.00,5974.00,29200,20240126,-48.15,9580,20241031,58.04,29200,-48.15,20240126,9580,58.04,20241031,29200,-48.15,20240126,9580,58.04,20241031,0.91,N,460930,500,176 억,,125208,N,N,95,N,02,N +20241126,141446,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14920,-220,5,-1.45,4483396080,300559,49.70,15140,15180,14730,19680,10600,15140,14916.60,0.35,0,-15839,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5281,43.63,2.50,12,0.85,342.00,5974.00,29200,20240126,-48.90,9580,20241031,55.74,29200,-48.90,20240126,9580,55.74,20241031,29200,-48.90,20240126,9580,55.74,20241031,0.91,N,460930,500,176 억,,125208,N,N,95,N,02,N +20241126,131440,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14820,-320,5,-2.11,3203955170,215319,35.61,15140,15140,14730,19680,10600,15140,14879.62,0.35,0,-12677,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5245,43.33,2.48,12,0.61,342.00,5974.00,29200,20240126,-49.25,9580,20241031,54.70,29200,-49.25,20240126,9580,54.70,20241031,29200,-49.25,20240126,9580,54.70,20241031,0.91,N,460930,500,176 억,,125208,N,N,95,N,02,N +20241126,121448,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14870,-270,5,-1.78,2886169020,193933,32.07,15140,15140,14730,19680,10600,15140,14881.84,0.35,0,-9055,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5263,43.48,2.49,12,0.55,342.00,5974.00,29200,20240126,-49.08,9580,20241031,55.22,29200,-49.08,20240126,9580,55.22,20241031,29200,-49.08,20240126,9580,55.22,20241031,0.91,N,460930,500,176 억,,125208,N,N,95,N,02,N +20241126,111451,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14970,-170,5,-1.12,2581127820,173437,28.68,15140,15140,14730,19680,10600,15140,14881.71,0.35,0,-7177,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5298,43.77,2.51,12,0.49,342.00,5974.00,29200,20240126,-48.73,9580,20241031,56.26,29200,-48.73,20240126,9580,56.26,20241031,29200,-48.73,20240126,9580,56.26,20241031,0.91,N,460930,500,176 억,,125208,N,N,95,N,02,N +20241126,101504,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14880,-260,5,-1.72,2156282970,145000,23.98,15140,15140,14730,19680,10600,15140,14870.28,0.35,0,-11237,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5266,43.51,2.49,12,0.41,342.00,5974.00,29200,20240126,-49.04,9580,20241031,55.32,29200,-49.04,20240126,9580,55.32,20241031,29200,-49.04,20240126,9580,55.32,20241031,0.91,N,460930,500,176 억,,125208,N,N,95,N,02,N +20241126,091450,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14970,-170,5,-1.12,1047109010,70255,11.62,15140,15140,14730,19680,10600,15140,14903.25,0.35,0,-13139,15606,15372,14906,14672,14206,15490,14790,177,4540,500,0,10,1,35392271,5298,43.77,2.51,12,0.20,342.00,5974.00,29200,20240126,-48.73,9580,20241031,56.26,29200,-48.73,20240126,9580,56.26,20241031,29200,-48.73,20240126,9580,56.26,20241031,0.91,N,460930,500,176 억,,125208,N,N,95,N,02,N 20241125,161410,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15140,690,2,4.78,8806843790,595152,159.48,14450,15140,14440,18780,10120,14450,14797.19,0.37,0,-5946,14950,14700,14250,14000,13550,14825,14125,177,4330,500,0,10,1,35392271,5358,44.27,2.53,12,1.68,342.00,5974.00,29200,20240126,-48.15,9580,20241031,58.04,29200,-48.15,20240126,9580,58.04,20241031,29200,-48.15,20240126,9580,58.04,20241031,0.94,N,460930,500,176 억,,131100,N,N,95,N,02,N 20241125,151441,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14950,500,2,3.46,7937551840,537477,144.02,14450,15110,14440,18780,10120,14450,14769.15,0.37,0,-6723,14950,14700,14250,14000,13550,14825,14125,177,4330,500,0,10,1,35392271,5291,43.71,2.50,12,1.52,342.00,5974.00,29200,20240126,-48.80,9580,20241031,56.05,29200,-48.80,20240126,9580,56.05,20241031,29200,-48.80,20240126,9580,56.05,20241031,0.94,N,460930,500,176 억,,131100,N,N,46,N,02,N 20241125,141435,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14760,310,2,2.15,6858378210,464972,124.59,14450,15110,14440,18780,10120,14450,14751.16,0.37,0,-9478,14950,14700,14250,14000,13550,14825,14125,177,4330,500,0,10,1,35392271,5224,43.16,2.47,12,1.31,342.00,5974.00,29200,20240126,-49.45,9580,20241031,54.07,29200,-49.45,20240126,9580,54.07,20241031,29200,-49.45,20240126,9580,54.07,20241031,0.94,N,460930,500,176 억,,131100,N,N,46,N,02,N diff --git a/460940/price/prices-20241101.csv b/460940/price/prices-20241101.csv index 67dfd21daad2..15bfc782fccd 100644 --- a/460940/price/prices-20241101.csv +++ b/460940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-40,5,-0.44,248618950,27579,99.03,9150,9190,8880,11880,6400,9140,9014.77,1.97,0,-308,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,589,32.73,6.00,12,0.43,278.00,1516.00,32750,20240731,-72.21,8510,20241115,6.93,32750,-72.21,20240731,8510,6.93,20241115,32750,-72.21,20240731,8510,6.93,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N +20241126,151445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,-20,5,-0.22,240726280,26714,95.93,9150,9190,8880,11880,6400,9140,9011.24,1.97,0,-835,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,590,32.81,6.02,12,0.41,278.00,1516.00,32750,20240731,-72.15,8510,20241115,7.17,32750,-72.15,20240731,8510,7.17,20241115,32750,-72.15,20240731,8510,7.17,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N +20241126,141446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,-130,5,-1.42,214502340,23839,85.60,9150,9150,8880,11880,6400,9140,8997.96,1.97,0,-3003,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,583,32.41,5.94,12,0.37,278.00,1516.00,32750,20240731,-72.49,8510,20241115,5.88,32750,-72.49,20240731,8510,5.88,20241115,32750,-72.49,20240731,8510,5.88,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N +20241126,131440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,-70,5,-0.77,189040030,21023,75.49,9150,9150,8880,11880,6400,9140,8992.06,1.97,0,-3973,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,587,32.63,5.98,12,0.32,278.00,1516.00,32750,20240731,-72.31,8510,20241115,6.58,32750,-72.31,20240731,8510,6.58,20241115,32750,-72.31,20240731,8510,6.58,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N +20241126,121448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,-200,5,-2.19,155355870,17307,62.15,9150,9150,8880,11880,6400,9140,8976.48,1.97,0,-4922,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,579,32.16,5.90,12,0.27,278.00,1516.00,32750,20240731,-72.70,8510,20241115,5.05,32750,-72.70,20240731,8510,5.05,20241115,32750,-72.70,20240731,8510,5.05,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N +20241126,111452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,-200,5,-2.19,136811080,15235,54.71,9150,9150,8880,11880,6400,9140,8980.05,1.97,0,-5574,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,579,32.16,5.90,12,0.24,278.00,1516.00,32750,20240731,-72.70,8510,20241115,5.05,32750,-72.70,20240731,8510,5.05,20241115,32750,-72.70,20240731,8510,5.05,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N +20241126,101504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,-230,5,-2.52,105235790,11691,41.98,9150,9150,8910,11880,6400,9140,9001.44,1.97,0,-6047,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,577,32.05,5.88,12,0.18,278.00,1516.00,32750,20240731,-72.79,8510,20241115,4.70,32750,-72.79,20240731,8510,4.70,20241115,32750,-72.79,20240731,8510,4.70,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N +20241126,091450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9020,-120,5,-1.31,17279020,1911,6.86,9150,9150,8970,11880,6400,9140,9041.87,1.97,0,-1575,9340,9240,9090,8990,8840,9290,9040,32,2740,500,6390,10,1,6471740,584,32.45,5.95,12,0.03,278.00,1516.00,32750,20240731,-72.46,8510,20241115,5.99,32750,-72.46,20240731,8510,5.99,20241115,32750,-72.46,20240731,8510,5.99,20241115,0.88,N,460940,500,32 억,,127597,N,N,0,N,00,N 20241125,161410,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,230,2,2.58,247066860,27203,56.04,8960,9190,8940,11580,6240,8910,9082.34,1.82,0,9564,9810,9360,9090,8640,8370,9225,8505,32,2670,500,6230,10,1,6471740,592,32.88,6.03,12,0.42,278.00,1516.00,32750,20240731,-72.09,8510,20241115,7.40,32750,-72.09,20240731,8510,7.40,20241115,32750,-72.09,20240731,8510,7.40,20241115,0.90,N,460940,500,32 억,,117557,N,N,0,N,00,N 20241125,151441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,210,2,2.36,235451020,25929,53.41,8960,9190,8940,11580,6240,8910,9080.61,1.82,0,9001,9810,9360,9090,8640,8370,9225,8505,32,2670,500,6230,10,1,6471740,590,32.81,6.02,12,0.40,278.00,1516.00,32750,20240731,-72.15,8510,20241115,7.17,32750,-72.15,20240731,8510,7.17,20241115,32750,-72.15,20240731,8510,7.17,20241115,0.90,N,460940,500,32 억,,117557,N,N,0,N,00,N 20241125,141435,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,130,2,1.46,206483680,22747,46.86,8960,9190,8940,11580,6240,8910,9077.40,1.82,0,7887,9810,9360,9090,8640,8370,9225,8505,32,2670,500,6230,10,1,6471740,585,32.52,5.96,12,0.35,278.00,1516.00,32750,20240731,-72.40,8510,20241115,6.23,32750,-72.40,20240731,8510,6.23,20241115,32750,-72.40,20240731,8510,6.23,20241115,0.90,N,460940,500,32 억,,117557,N,N,0,N,00,N diff --git a/461030/price/prices-20241101.csv b/461030/price/prices-20241101.csv index 520a87515bb3..7c1c9a5c785c 100644 --- a/461030/price/prices-20241101.csv +++ b/461030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161427,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10920,60,2,0.55,1224835300,113394,74.02,10860,11130,10640,14110,7610,10860,10801.53,5.32,0,-3295,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1531,-11.97,14.98,12,0.81,-912.00,729.00,40550,20240403,-73.07,8430,20240710,29.54,40550,-73.07,20240403,8430,29.54,20240710,40550,-73.07,20240403,8430,29.54,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N +20241126,151445,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10950,90,2,0.83,1185350990,109778,71.66,10860,11130,10640,14110,7610,10860,10797.71,5.32,0,-3931,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1535,-12.01,15.02,12,0.78,-912.00,729.00,40550,20240403,-73.00,8430,20240710,29.89,40550,-73.00,20240403,8430,29.89,20240710,40550,-73.00,20240403,8430,29.89,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N +20241126,141446,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10870,10,2,0.09,953135430,88660,57.88,10860,10980,10640,14110,7610,10860,10750.46,5.32,0,2416,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1524,-11.92,14.91,12,0.63,-912.00,729.00,40550,20240403,-73.19,8430,20240710,28.94,40550,-73.19,20240403,8430,28.94,20240710,40550,-73.19,20240403,8430,28.94,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N +20241126,131440,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10690,-170,5,-1.57,742659620,69208,45.18,10860,10890,10640,14110,7610,10860,10730.83,5.32,0,-4153,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1498,-11.72,14.66,12,0.49,-912.00,729.00,40550,20240403,-73.64,8430,20240710,26.81,40550,-73.64,20240403,8430,26.81,20240710,40550,-73.64,20240403,8430,26.81,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N +20241126,121448,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10770,-90,5,-0.83,640303350,59623,38.92,10860,10890,10670,14110,7610,10860,10739.20,5.32,0,-679,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1510,-11.81,14.77,12,0.43,-912.00,729.00,40550,20240403,-73.44,8430,20240710,27.76,40550,-73.44,20240403,8430,27.76,20240710,40550,-73.44,20240403,8430,27.76,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N +20241126,111452,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10720,-140,5,-1.29,580291980,54025,35.27,10860,10890,10670,14110,7610,10860,10741.18,5.32,0,-802,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1503,-11.75,14.71,12,0.39,-912.00,729.00,40550,20240403,-73.56,8430,20240710,27.16,40550,-73.56,20240403,8430,27.16,20240710,40550,-73.56,20240403,8430,27.16,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N +20241126,101505,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10790,-70,5,-0.64,475095440,44225,28.87,10860,10890,10670,14110,7610,10860,10742.69,5.32,0,-2419,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1513,-11.83,14.80,12,0.32,-912.00,729.00,40550,20240403,-73.39,8430,20240710,28.00,40550,-73.39,20240403,8430,28.00,20240710,40550,-73.39,20240403,8430,28.00,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N +20241126,091451,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10800,-60,5,-0.55,120144710,11098,7.24,10860,10890,10720,14110,7610,10860,10825.80,5.32,0,-1838,11260,11060,10680,10480,10100,11160,10580,14,3250,100,6730,10,1,14017750,1514,-11.84,14.81,12,0.08,-912.00,729.00,40550,20240403,-73.37,8430,20240710,28.11,40550,-73.37,20240403,8430,28.11,20240710,40550,-73.37,20240403,8430,28.11,20240710,2.37,N,461030,100,14 억,,746141,N,N,0,N,00,N 20241125,161410,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10860,550,2,5.33,1615504260,152103,72.53,10300,10880,10300,13400,7220,10310,10620.76,5.11,0,29584,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1522,-11.91,14.90,12,1.09,-912.00,729.00,40550,20240403,-73.22,8430,20240710,28.83,40550,-73.22,20240403,8430,28.83,20240710,40550,-73.22,20240403,8430,28.83,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N 20241125,151441,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10880,570,2,5.53,1555888890,146606,69.90,10300,10880,10300,13400,7220,10310,10612.83,5.11,0,27970,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1525,-11.93,14.92,12,1.05,-912.00,729.00,40550,20240403,-73.17,8430,20240710,29.06,40550,-73.17,20240403,8430,29.06,20240710,40550,-73.17,20240403,8430,29.06,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N 20241125,141435,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10840,530,2,5.14,1389292450,131202,62.56,10300,10860,10300,13400,7220,10310,10589.07,5.11,0,25892,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1520,-11.89,14.87,12,0.94,-912.00,729.00,40550,20240403,-73.27,8430,20240710,28.59,40550,-73.27,20240403,8430,28.59,20240710,40550,-73.27,20240403,8430,28.59,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N diff --git a/461300/price/prices-20241101.csv b/461300/price/prices-20241101.csv index 689542d0d319..00eb49857791 100644 --- a/461300/price/prices-20241101.csv +++ b/461300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13480,-210,5,-1.53,990677840,74524,95.75,13690,13690,13040,17790,9590,13690,13293.28,5.35,0,1686,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1761,4.73,1.71,12,0.57,2851.00,7880.00,31700,20240830,-57.48,12550,20241121,7.41,31700,-57.48,20240830,12550,7.41,20241121,31700,-57.48,20240830,12550,7.41,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N +20241126,151445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13470,-220,5,-1.61,968829290,72903,93.66,13690,13690,13040,17790,9590,13690,13289.19,5.35,0,1479,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1760,4.72,1.71,12,0.56,2851.00,7880.00,31700,20240830,-57.51,12550,20241121,7.33,31700,-57.51,20240830,12550,7.33,20241121,31700,-57.51,20240830,12550,7.33,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N +20241126,141447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13260,-430,5,-3.14,760038610,57298,73.62,13690,13690,13040,17790,9590,13690,13264.53,5.35,0,-529,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1732,4.65,1.68,12,0.44,2851.00,7880.00,31700,20240830,-58.17,12550,20241121,5.66,31700,-58.17,20240830,12550,5.66,20241121,31700,-58.17,20240830,12550,5.66,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N +20241126,131441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13220,-470,5,-3.43,745213670,56180,72.18,13690,13690,13040,17790,9590,13690,13264.61,5.35,0,-384,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1727,4.64,1.68,12,0.43,2851.00,7880.00,31700,20240830,-58.30,12550,20241121,5.34,31700,-58.30,20240830,12550,5.34,20241121,31700,-58.30,20240830,12550,5.34,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N +20241126,121448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13190,-500,5,-3.65,674902790,50871,65.36,13690,13690,13040,17790,9590,13690,13266.80,5.35,0,-1241,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1723,4.63,1.67,12,0.39,2851.00,7880.00,31700,20240830,-58.39,12550,20241121,5.10,31700,-58.39,20240830,12550,5.10,20241121,31700,-58.39,20240830,12550,5.10,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N +20241126,111452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13210,-480,5,-3.51,623624080,46993,60.38,13690,13690,13040,17790,9590,13690,13270.41,5.35,0,-99,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1726,4.63,1.68,12,0.36,2851.00,7880.00,31700,20240830,-58.33,12550,20241121,5.26,31700,-58.33,20240830,12550,5.26,20241121,31700,-58.33,20240830,12550,5.26,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N +20241126,101505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13270,-420,5,-3.07,427848940,32097,41.24,13690,13690,13170,17790,9590,13690,13329.67,5.35,0,1455,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1734,4.65,1.68,12,0.25,2851.00,7880.00,31700,20240830,-58.14,12550,20241121,5.74,31700,-58.14,20240830,12550,5.74,20241121,31700,-58.14,20240830,12550,5.74,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N +20241126,091451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13450,-240,5,-1.75,67211880,4980,6.40,13690,13690,13400,17790,9590,13690,13495.66,5.35,0,886,14056,13872,13516,13332,12976,13965,13425,65,4100,500,9580,10,1,13063433,1757,4.72,1.71,12,0.04,2851.00,7880.00,31700,20240830,-57.57,12550,20241121,7.17,31700,-57.57,20240830,12550,7.17,20241121,31700,-57.57,20240830,12550,7.17,20241121,1.12,N,461300,500,65 억,,699073,N,N,0,N,00,N 20241125,161411,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13690,530,2,4.03,1043403410,76976,101.71,13160,13700,13160,17100,9220,13160,13554.03,5.40,0,-6450,13500,13330,13080,12910,12660,13415,12995,65,3940,500,9210,10,1,13063433,1788,4.80,1.74,12,0.59,2851.00,7880.00,31700,20240830,-56.81,12550,20241121,9.08,31700,-56.81,20240830,12550,9.08,20241121,31700,-56.81,20240830,12550,9.08,20241121,1.14,N,461300,500,65 억,,705217,N,N,0,N,00,N 20241125,151442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13560,400,2,3.04,980433290,72363,95.61,13160,13700,13160,17100,9220,13160,13548.82,5.40,0,-5337,13500,13330,13080,12910,12660,13415,12995,65,3940,500,9210,10,1,13063433,1771,4.76,1.72,12,0.55,2851.00,7880.00,31700,20240830,-57.22,12550,20241121,8.05,31700,-57.22,20240830,12550,8.05,20241121,31700,-57.22,20240830,12550,8.05,20241121,1.14,N,461300,500,65 억,,705217,N,N,0,N,00,N 20241125,141436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13490,330,2,2.51,726669010,53690,70.94,13160,13680,13160,17100,9220,13160,13534.53,5.40,0,2263,13500,13330,13080,12910,12660,13415,12995,65,3940,500,9210,10,1,13063433,1762,4.73,1.71,12,0.41,2851.00,7880.00,31700,20240830,-57.44,12550,20241121,7.49,31700,-57.44,20240830,12550,7.49,20241121,31700,-57.44,20240830,12550,7.49,20241121,1.14,N,461300,500,65 억,,705217,N,N,0,N,00,N diff --git a/462020/price/prices-20241101.csv b/462020/price/prices-20241101.csv index bc0c6abbde7c..ca40fc48936c 100644 --- a/462020/price/prices-20241101.csv +++ b/462020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,12593085,6296,1371.68,2015,2015,2000,2615,1415,2015,2000.17,0.18,0,-140,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.14,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1960,2.55,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N +20241126,151446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,12390075,6195,1349.67,2015,2015,2000,2615,1415,2015,2000.01,0.18,0,-140,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,87,95.24,1.04,12,0.14,21.00,1927.00,2130,20240621,-6.10,1931,20231121,3.57,2130,-6.10,20240621,1989,0.55,20240104,2130,-6.10,20240621,1960,2.04,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N +20241126,141447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10075,5,1.09,2015,2015,2015,2615,1415,2015,2015.00,0.18,0,0,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N +20241126,131441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10075,5,1.09,2015,2015,2015,2615,1415,2015,2015.00,0.18,0,0,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N +20241126,121449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10075,5,1.09,2015,2015,2015,2615,1415,2015,2015.00,0.18,0,0,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N +20241126,111453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.18,0,0,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N +20241126,101505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.18,0,0,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N +20241126,091451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.18,0,0,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7912,N,N,0,N,00,N 20241125,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,920580,459,6.30,2015,2015,2000,2615,1415,2015,2005.62,0.18,0,-35,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.01,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7947,N,N,0,N,00,N 20241125,151442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,920580,459,6.30,2015,2015,2000,2615,1415,2015,2005.62,0.18,0,-35,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,88,95.95,1.05,12,0.01,21.00,1927.00,2130,20240621,-5.40,1931,20231121,4.35,2130,-5.40,20240621,1989,1.31,20240104,2130,-5.40,20240621,1960,2.81,20231207,0.00,N,462020,100,4 억,,7947,N,N,0,N,00,N 20241125,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,716050,357,4.90,2015,2015,2000,2615,1415,2015,2005.74,0.18,0,-35,2025,2020,2010,2005,1995,2022,2007,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.01,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1960,2.30,20231207,0.00,N,462020,100,4 억,,7947,N,N,0,N,00,N diff --git a/462350/price/prices-20241101.csv b/462350/price/prices-20241101.csv index 75d6be749f85..563fbd3197dc 100644 --- a/462350/price/prices-20241101.csv +++ b/462350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161428,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20700,1030,2,5.24,3790583530,183341,188.16,19720,21200,19540,25550,13770,19670,20675.02,0.56,0,23280,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1941,-1.93,8.38,12,1.96,-10747.00,2471.00,46050,20240702,-55.05,15700,20240805,31.85,46050,-55.05,20240702,15700,31.85,20240805,46050,-55.05,20240702,15700,31.85,20240805,0.77,N,462350,1000,93 억,,52195,N,N,647,N,00,N +20241126,151446,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20650,980,2,4.98,3732343630,180527,185.27,19720,21200,19540,25550,13770,19670,20674.71,0.56,0,22363,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1936,-1.92,8.36,12,1.93,-10747.00,2471.00,46050,20240702,-55.16,15700,20240805,31.53,46050,-55.16,20240702,15700,31.53,20240805,46050,-55.16,20240702,15700,31.53,20240805,0.77,N,462350,1000,93 억,,52195,N,N,395,N,00,N +20241126,141447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20700,1030,2,5.24,3379832430,163509,167.81,19720,21200,19540,25550,13770,19670,20670.62,0.56,0,21243,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1941,-1.93,8.38,12,1.74,-10747.00,2471.00,46050,20240702,-55.05,15700,20240805,31.85,46050,-55.05,20240702,15700,31.85,20240805,46050,-55.05,20240702,15700,31.85,20240805,0.77,N,462350,1000,93 억,,52195,N,N,395,N,00,N +20241126,131441,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20850,1180,2,6.00,3179566080,153866,157.91,19720,21200,19540,25550,13770,19670,20664.51,0.56,0,22319,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1955,-1.94,8.44,12,1.64,-10747.00,2471.00,46050,20240702,-54.72,15700,20240805,32.80,46050,-54.72,20240702,15700,32.80,20240805,46050,-54.72,20240702,15700,32.80,20240805,0.77,N,462350,1000,93 억,,52195,N,N,395,N,00,N +20241126,121449,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20900,1230,2,6.25,2842175180,137753,141.37,19720,21200,19540,25550,13770,19670,20632.40,0.56,0,21377,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1960,-1.94,8.46,12,1.47,-10747.00,2471.00,46050,20240702,-54.61,15700,20240805,33.12,46050,-54.61,20240702,15700,33.12,20240805,46050,-54.61,20240702,15700,33.12,20240805,0.77,N,462350,1000,93 억,,52195,N,N,395,N,00,N +20241126,111453,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20750,1080,2,5.49,2594965130,125824,129.13,19720,21200,19540,25550,13770,19670,20623.77,0.56,0,16060,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1945,-1.93,8.40,12,1.34,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,46050,-54.94,20240702,15700,32.17,20240805,46050,-54.94,20240702,15700,32.17,20240805,0.77,N,462350,1000,93 억,,52195,N,N,395,N,00,N +20241126,101506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20600,930,2,4.73,2362424630,114572,117.58,19720,21200,19540,25550,13770,19670,20619.56,0.56,0,14294,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1931,-1.92,8.34,12,1.22,-10747.00,2471.00,46050,20240702,-55.27,15700,20240805,31.21,46050,-55.27,20240702,15700,31.21,20240805,46050,-55.27,20240702,15700,31.21,20240805,0.77,N,462350,1000,93 억,,52195,N,N,395,N,00,N +20241126,091451,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20400,730,2,3.71,610511630,30273,31.07,19720,20600,19540,25550,13770,19670,20166.87,0.56,0,664,20436,20052,19376,18992,18316,20245,19185,94,5880,1000,13760,50,1,9375694,1913,-1.90,8.26,12,0.32,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,46050,-55.70,20240702,15700,29.94,20240805,46050,-55.70,20240702,15700,29.94,20240805,0.77,N,462350,1000,93 억,,52195,N,N,395,N,00,N 20241125,161411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19670,1010,2,5.41,1886479010,97055,100.21,18700,19760,18700,24250,13070,18660,19436.46,0.39,0,15964,19400,19030,18810,18440,18220,18920,18330,94,5590,1000,13060,10,1,9375694,1844,-1.83,7.96,12,1.04,-10747.00,2471.00,46050,20240702,-57.29,15700,20240805,25.29,46050,-57.29,20240702,15700,25.29,20240805,46050,-57.29,20240702,15700,25.29,20240805,0.79,N,462350,1000,93 억,,36410,N,N,395,N,00,N 20241125,151442,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19670,1010,2,5.41,1833677700,94369,97.44,18700,19760,18700,24250,13070,18660,19430.93,0.39,0,15999,19400,19030,18810,18440,18220,18920,18330,94,5590,1000,13060,10,1,9375694,1844,-1.83,7.96,12,1.01,-10747.00,2471.00,46050,20240702,-57.29,15700,20240805,25.29,46050,-57.29,20240702,15700,25.29,20240805,46050,-57.29,20240702,15700,25.29,20240805,0.79,N,462350,1000,93 억,,36410,N,N,1011,N,00,N 20241125,141436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19580,920,2,4.93,1711267620,88130,91.00,18700,19760,18700,24250,13070,18660,19417.54,0.39,0,14752,19400,19030,18810,18440,18220,18920,18330,94,5590,1000,13060,10,1,9375694,1836,-1.82,7.92,12,0.94,-10747.00,2471.00,46050,20240702,-57.48,15700,20240805,24.71,46050,-57.48,20240702,15700,24.71,20240805,46050,-57.48,20240702,15700,24.71,20240805,0.79,N,462350,1000,93 억,,36410,N,N,1011,N,00,N diff --git a/462510/price/prices-20241101.csv b/462510/price/prices-20241101.csv index fc9d4336757f..ec1df6c1d65c 100644 --- a/462510/price/prices-20241101.csv +++ b/462510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,-260,5,-2.68,1278566370,134125,105.86,9740,9760,9420,12610,6790,9700,9533.26,0.81,0,46260,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,817,-7.69,8.08,12,1.55,-1228.00,1169.00,56000,20240617,-83.14,8200,20241115,15.12,56000,-83.14,20240617,8200,15.12,20241115,56000,-83.14,20240617,8200,15.12,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N +20241126,151446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,-190,5,-1.96,1177311310,123438,97.43,9740,9760,9420,12610,6790,9700,9537.67,0.81,0,41427,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,823,-7.74,8.14,12,1.43,-1228.00,1169.00,56000,20240617,-83.02,8200,20241115,15.98,56000,-83.02,20240617,8200,15.98,20241115,56000,-83.02,20240617,8200,15.98,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N +20241126,141448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-200,5,-2.06,1015527500,106440,84.01,9740,9760,9420,12610,6790,9700,9540.84,0.81,0,33544,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,822,-7.74,8.13,12,1.23,-1228.00,1169.00,56000,20240617,-83.04,8200,20241115,15.85,56000,-83.04,20240617,8200,15.85,20241115,56000,-83.04,20240617,8200,15.85,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N +20241126,131442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-240,5,-2.47,792711370,82925,65.45,9740,9760,9430,12610,6790,9700,9559.38,0.81,0,27413,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,818,-7.70,8.09,12,0.96,-1228.00,1169.00,56000,20240617,-83.11,8200,20241115,15.37,56000,-83.11,20240617,8200,15.37,20241115,56000,-83.11,20240617,8200,15.37,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N +20241126,121449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,-170,5,-1.75,622360620,64934,51.25,9740,9760,9470,12610,6790,9700,9584.51,0.81,0,19835,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,824,-7.76,8.15,12,0.75,-1228.00,1169.00,56000,20240617,-82.98,8200,20241115,16.22,56000,-82.98,20240617,8200,16.22,20241115,56000,-82.98,20240617,8200,16.22,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N +20241126,111453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,-70,5,-0.72,412439570,42908,33.87,9740,9760,9510,12610,6790,9700,9612.18,0.81,0,14416,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,833,-7.84,8.24,12,0.50,-1228.00,1169.00,56000,20240617,-82.80,8200,20241115,17.44,56000,-82.80,20240617,8200,17.44,20241115,56000,-82.80,20240617,8200,17.44,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N +20241126,101506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,-130,5,-1.34,371474960,38646,30.50,9740,9760,9510,12610,6790,9700,9612.25,0.81,0,12722,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,828,-7.79,8.19,12,0.45,-1228.00,1169.00,56000,20240617,-82.91,8200,20241115,16.71,56000,-82.91,20240617,8200,16.71,20241115,56000,-82.91,20240617,8200,16.71,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N +20241126,091452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,-120,5,-1.24,95636900,9920,7.83,9740,9760,9570,12610,6790,9700,9640.82,0.81,0,2239,10173,9936,9743,9506,9313,9840,9410,43,2910,500,6790,10,1,8650735,829,-7.80,8.20,12,0.11,-1228.00,1169.00,56000,20240617,-82.89,8200,20241115,16.83,56000,-82.89,20240617,8200,16.83,20241115,56000,-82.89,20240617,8200,16.83,20241115,2.32,N,462510,500,43 억,,70025,N,N,0,N,00,N 20241125,161412,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,30,2,0.31,1227600860,125876,5.76,9890,9980,9550,12570,6770,9670,9753.12,0.47,0,28997,12716,11192,10426,8902,8136,10810,8520,43,2900,500,6760,10,1,8650735,839,-7.90,8.30,12,1.46,-1228.00,1169.00,56000,20240617,-82.68,8200,20241115,18.29,56000,-82.68,20240617,8200,18.29,20241115,56000,-82.68,20240617,8200,18.29,20241115,2.23,N,462510,500,43 억,,41046,N,N,0,N,00,N 20241125,151443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,0,3,0.00,1174513350,120393,5.51,9890,9980,9550,12570,6770,9670,9755.68,0.47,0,27809,12716,11192,10426,8902,8136,10810,8520,43,2900,500,6760,10,1,8650735,837,-7.87,8.27,12,1.39,-1228.00,1169.00,56000,20240617,-82.73,8200,20241115,17.93,56000,-82.73,20240617,8200,17.93,20241115,56000,-82.73,20240617,8200,17.93,20241115,2.23,N,462510,500,43 억,,41046,N,N,0,N,00,N 20241125,141436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,130,2,1.34,976001670,99875,4.57,9890,9980,9550,12570,6770,9670,9772.25,0.47,0,18767,12716,11192,10426,8902,8136,10810,8520,43,2900,500,6760,10,1,8650735,848,-7.98,8.38,12,1.15,-1228.00,1169.00,56000,20240617,-82.50,8200,20241115,19.51,56000,-82.50,20240617,8200,19.51,20241115,56000,-82.50,20240617,8200,19.51,20241115,2.23,N,462510,500,43 억,,41046,N,N,0,N,00,N diff --git a/462520/price/prices-20241101.csv b/462520/price/prices-20241101.csv index 271d0f1a5a48..555a5d9e9c56 100644 --- a/462520/price/prices-20241101.csv +++ b/462520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161428,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16210,40,2,0.25,71064960,4387,66.23,16170,16330,16160,21000,11320,16170,16198.98,0.21,0,93,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1922,8.15,0.90,12,0.04,1989.00,17966.00,28000,20231117,-42.11,15320,20240805,5.81,25200,-35.67,20240509,15320,5.81,20240805,25200,-35.67,20240509,15320,5.81,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N +20241126,151447,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16210,40,2,0.25,68519950,4230,63.86,16170,16330,16160,21000,11320,16170,16198.57,0.21,0,41,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1922,8.15,0.90,12,0.04,1989.00,17966.00,28000,20231117,-42.11,15320,20240805,5.81,25200,-35.67,20240509,15320,5.81,20240805,25200,-35.67,20240509,15320,5.81,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N +20241126,141448,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16190,20,2,0.12,45639480,2815,42.50,16170,16330,16170,21000,11320,16170,16212.96,0.21,0,44,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1919,8.14,0.90,12,0.02,1989.00,17966.00,28000,20231117,-42.18,15320,20240805,5.68,25200,-35.75,20240509,15320,5.68,20240805,25200,-35.75,20240509,15320,5.68,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N +20241126,131442,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16220,50,2,0.31,43240030,2667,40.26,16170,16330,16170,21000,11320,16170,16212.98,0.21,0,78,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1923,8.15,0.90,12,0.02,1989.00,17966.00,28000,20231117,-42.07,15320,20240805,5.87,25200,-35.63,20240509,15320,5.87,20240805,25200,-35.63,20240509,15320,5.87,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N +20241126,121450,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16260,90,2,0.56,40818940,2518,38.01,16170,16330,16170,21000,11320,16170,16210.86,0.21,0,57,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1928,8.17,0.91,12,0.02,1989.00,17966.00,28000,20231117,-41.93,15320,20240805,6.14,25200,-35.48,20240509,15320,6.14,20240805,25200,-35.48,20240509,15320,6.14,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N +20241126,111454,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16290,120,2,0.74,37208360,2296,34.66,16170,16330,16170,21000,11320,16170,16205.73,0.21,0,-10,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1931,8.19,0.91,12,0.02,1989.00,17966.00,28000,20231117,-41.82,15320,20240805,6.33,25200,-35.36,20240509,15320,6.33,20240805,25200,-35.36,20240509,15320,6.33,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N +20241126,101506,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16240,70,2,0.43,15756410,974,14.70,16170,16330,16170,21000,11320,16170,16177.01,0.21,0,-328,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1925,8.16,0.90,12,0.01,1989.00,17966.00,28000,20231117,-42.00,15320,20240805,6.01,25200,-35.56,20240509,15320,6.01,20240805,25200,-35.56,20240509,15320,6.01,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N +20241126,091452,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16260,90,2,0.56,826920,51,0.77,16170,16330,16170,21000,11320,16170,16214.12,0.21,0,-30,16443,16306,16153,16016,15863,16230,15940,59,4830,500,10340,10,1,11855168,1928,8.17,0.91,12,0.00,1989.00,17966.00,28000,20231117,-41.93,15320,20240805,6.14,25200,-35.48,20240509,15320,6.14,20240805,25200,-35.48,20240509,15320,6.14,20240805,0.46,N,462520,500,59 억,,24413,N,N,0,N,00,N 20241125,161412,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16170,80,2,0.50,106756360,6624,53.52,16280,16290,16000,20900,11270,16090,16116.80,0.19,0,1616,16616,16352,16196,15932,15776,16275,15855,59,4810,500,10290,10,1,11855168,1917,8.13,0.90,12,0.06,1989.00,17966.00,28900,20231116,-44.05,15320,20240805,5.55,25200,-35.83,20240509,15320,5.55,20240805,25200,-35.83,20240509,15320,5.55,20240805,0.46,N,462520,500,59 억,,22860,N,N,0,N,00,N 20241125,151443,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16110,20,2,0.12,103802470,6441,52.04,16280,16290,16000,20900,11270,16090,16116.09,0.19,0,1726,16616,16352,16196,15932,15776,16275,15855,59,4810,500,10290,10,1,11855168,1910,8.10,0.90,12,0.05,1989.00,17966.00,28900,20231116,-44.26,15320,20240805,5.16,25200,-36.07,20240509,15320,5.16,20240805,25200,-36.07,20240509,15320,5.16,20240805,0.46,N,462520,500,59 억,,22860,N,N,0,N,00,N 20241125,141437,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16180,90,2,0.56,99948200,6202,50.11,16280,16290,16000,20900,11270,16090,16115.68,0.19,0,1741,16616,16352,16196,15932,15776,16275,15855,59,4810,500,10290,10,1,11855168,1918,8.13,0.90,12,0.05,1989.00,17966.00,28900,20231116,-44.01,15320,20240805,5.61,25200,-35.79,20240509,15320,5.61,20240805,25200,-35.79,20240509,15320,5.61,20240805,0.46,N,462520,500,59 억,,22860,N,N,0,N,00,N diff --git a/462870/price/prices-20241101.csv b/462870/price/prices-20241101.csv index 33d77799878e..dff74e41c0bb 100644 --- a/462870/price/prices-20241101.csv +++ b/462870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161429,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,55500,1400,2,2.59,8587567300,155548,81.70,54600,56600,53500,70300,37900,54100,55208.75,1.64,0,5198,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,32376,26.03,15.55,12,0.27,2132.00,3568.00,89500,20240711,-37.99,47550,20241113,16.72,89500,-37.99,20240711,47550,16.72,20241113,89500,-37.99,20240711,47550,16.72,20241113,0.26,N,462870,200,116 억,,956994,N,N,414,N,00,N +20241126,151447,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,55300,1200,2,2.22,8394387300,152061,79.87,54600,56600,53500,70300,37900,54100,55204.42,1.64,0,5377,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,32259,25.94,15.50,12,0.26,2132.00,3568.00,89500,20240711,-38.21,47550,20241113,16.30,89500,-38.21,20240711,47550,16.30,20241113,89500,-38.21,20240711,47550,16.30,20241113,0.26,N,462870,200,116 억,,956994,N,N,4,N,00,N +20241126,141448,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,56500,2400,2,4.44,6955083800,126226,66.30,54600,56600,53500,70300,37900,54100,55100.62,1.64,0,3097,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,32959,26.50,15.84,12,0.22,2132.00,3568.00,89500,20240711,-36.87,47550,20241113,18.82,89500,-36.87,20240711,47550,18.82,20241113,89500,-36.87,20240711,47550,18.82,20241113,0.26,N,462870,200,116 억,,956994,N,N,4,N,00,N +20241126,131442,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,55900,1800,2,3.33,5251634200,95924,50.38,54600,56000,53500,70300,37900,54100,54748.18,1.64,0,2289,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,32609,26.22,15.67,12,0.16,2132.00,3568.00,89500,20240711,-37.54,47550,20241113,17.56,89500,-37.54,20240711,47550,17.56,20241113,89500,-37.54,20240711,47550,17.56,20241113,0.26,N,462870,200,116 억,,956994,N,N,4,N,00,N +20241126,121450,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,55200,1100,2,2.03,4200136000,76968,40.43,54600,55300,53500,70300,37900,54100,54570.19,1.64,0,182,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,32201,25.89,15.47,12,0.13,2132.00,3568.00,89500,20240711,-38.32,47550,20241113,16.09,89500,-38.32,20240711,47550,16.09,20241113,89500,-38.32,20240711,47550,16.09,20241113,0.26,N,462870,200,116 억,,956994,N,N,4,N,00,N +20241126,111454,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,54900,800,2,1.48,3189249100,58592,30.78,54600,55000,53500,70300,37900,54100,54431.74,1.64,0,-1146,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,32026,25.75,15.39,12,0.10,2132.00,3568.00,89500,20240711,-38.66,47550,20241113,15.46,89500,-38.66,20240711,47550,15.46,20241113,89500,-38.66,20240711,47550,15.46,20241113,0.26,N,462870,200,116 억,,956994,N,N,4,N,00,N +20241126,101507,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,54500,400,2,0.74,2225329800,40943,21.51,54600,55000,53500,70300,37900,54100,54352.19,1.64,0,-1690,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,31792,25.56,15.27,12,0.07,2132.00,3568.00,89500,20240711,-39.11,47550,20241113,14.62,89500,-39.11,20240711,47550,14.62,20241113,89500,-39.11,20240711,47550,14.62,20241113,0.26,N,462870,200,116 억,,956994,N,N,4,N,00,N +20241126,091452,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,53800,-300,5,-0.55,600691800,11073,5.82,54600,54900,53600,70300,37900,54100,54248.97,1.64,0,-1148,57266,55682,52816,51232,48366,56475,52025,117,16200,200,37870,100,1,58334720,31384,25.23,15.08,12,0.02,2132.00,3568.00,89500,20240711,-39.89,47550,20241113,13.14,89500,-39.89,20240711,47550,13.14,20241113,89500,-39.89,20240711,47550,13.14,20241113,0.26,N,462870,200,116 억,,956994,N,N,4,N,00,N 20241125,161412,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,54100,4700,2,9.51,9978908700,189774,184.11,50100,54400,49950,64200,34600,49400,52580.88,1.56,0,46478,52933,51166,50233,48466,47533,50700,48000,117,14800,200,34580,100,1,58334720,31559,25.38,15.16,12,0.33,2132.00,3568.00,89500,20240711,-39.55,47550,20241113,13.77,89500,-39.55,20240711,47550,13.77,20241113,89500,-39.55,20240711,47550,13.77,20241113,0.27,N,462870,200,116 억,,909176,N,N,4,N,00,N 20241125,151443,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,54100,4700,2,9.51,9532394200,181529,176.11,50100,54300,49950,64200,34600,49400,52511.69,1.56,0,45823,52933,51166,50233,48466,47533,50700,48000,117,14800,200,34580,100,1,58334720,31559,25.38,15.16,12,0.31,2132.00,3568.00,89500,20240711,-39.55,47550,20241113,13.77,89500,-39.55,20240711,47550,13.77,20241113,89500,-39.55,20240711,47550,13.77,20241113,0.27,N,462870,200,116 억,,909176,N,N,325,N,00,N 20241125,141437,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,53600,4200,2,8.50,7936755900,151965,147.43,50100,53700,49950,64200,34600,49400,52227.53,1.56,0,43814,52933,51166,50233,48466,47533,50700,48000,117,14800,200,34580,100,1,58334720,31267,25.14,15.02,12,0.26,2132.00,3568.00,89500,20240711,-40.11,47550,20241113,12.72,89500,-40.11,20240711,47550,12.72,20241113,89500,-40.11,20240711,47550,12.72,20241113,0.27,N,462870,200,116 억,,909176,N,N,325,N,00,N diff --git a/464080/price/prices-20241101.csv b/464080/price/prices-20241101.csv index bda826541c65..8f800907d48c 100644 --- a/464080/price/prices-20241101.csv +++ b/464080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8430,210,2,2.55,34735347570,4228888,164.03,7920,8650,7730,10680,5760,8220,8212.18,0.47,0,-37913,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1491,12.85,6.56,12,23.92,656.00,1285.00,21100,20240625,-60.05,4975,20240823,69.45,21100,-60.05,20240625,4975,69.45,20240823,21100,-60.05,20240625,4975,69.45,20240823,4.04,N,464080,100,17 억,,82744,N,N,1147,N,00,N +20241126,151447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,220,2,2.68,25690380540,3163395,122.70,7920,8540,7730,10680,5760,8220,8121.11,0.47,0,-17893,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1492,12.87,6.57,12,17.89,656.00,1285.00,21100,20240625,-60.00,4975,20240823,69.65,21100,-60.00,20240625,4975,69.65,20240823,21100,-60.00,20240625,4975,69.65,20240823,4.04,N,464080,100,17 억,,82744,N,N,2,N,00,N +20241126,141449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8070,-150,5,-1.82,12124331400,1531038,59.39,7920,8140,7730,10680,5760,8220,7918.84,0.47,0,10092,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1427,12.30,6.28,12,8.66,656.00,1285.00,21100,20240625,-61.75,4975,20240823,62.21,21100,-61.75,20240625,4975,62.21,20240823,21100,-61.75,20240625,4975,62.21,20240823,4.04,N,464080,100,17 억,,82744,N,N,2,N,00,N +20241126,131443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7990,-230,5,-2.80,10259077060,1298381,50.36,7920,8100,7730,10680,5760,8220,7901.20,0.47,0,12899,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1413,12.18,6.22,12,7.34,656.00,1285.00,21100,20240625,-62.13,4975,20240823,60.60,21100,-62.13,20240625,4975,60.60,20240823,21100,-62.13,20240625,4975,60.60,20240823,4.04,N,464080,100,17 억,,82744,N,N,2,N,00,N +20241126,121450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7920,-300,5,-3.65,8488172780,1077540,41.80,7920,8030,7730,10680,5760,8220,7877.06,0.47,0,15181,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1400,12.07,6.16,12,6.09,656.00,1285.00,21100,20240625,-62.46,4975,20240823,59.20,21100,-62.46,20240625,4975,59.20,20240823,21100,-62.46,20240625,4975,59.20,20240823,4.04,N,464080,100,17 억,,82744,N,N,2,N,00,N +20241126,111454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7890,-330,5,-4.01,7143071210,908430,35.24,7920,8030,7730,10680,5760,8220,7862.72,0.47,0,11557,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1395,12.03,6.14,12,5.14,656.00,1285.00,21100,20240625,-62.61,4975,20240823,58.59,21100,-62.61,20240625,4975,58.59,20240823,21100,-62.61,20240625,4975,58.59,20240823,4.04,N,464080,100,17 억,,82744,N,N,2,N,00,N +20241126,101507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7860,-360,5,-4.38,6339157150,806768,31.29,7920,8030,7730,10680,5760,8220,7857.04,0.47,0,27317,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1390,11.98,6.12,12,4.56,656.00,1285.00,21100,20240625,-62.75,4975,20240823,57.99,21100,-62.75,20240625,4975,57.99,20240823,21100,-62.75,20240625,4975,57.99,20240823,4.04,N,464080,100,17 억,,82744,N,N,2,N,00,N +20241126,091453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7900,-320,5,-3.89,2901338540,369871,14.35,7920,7930,7730,10680,5760,8220,7843.21,0.47,0,2481,8653,8436,8023,7806,7393,8545,7915,18,2460,100,5090,10,1,17681830,1397,12.04,6.15,12,2.09,656.00,1285.00,21100,20240625,-62.56,4975,20240823,58.79,21100,-62.56,20240625,4975,58.79,20240823,21100,-62.56,20240625,4975,58.79,20240823,4.04,N,464080,100,17 억,,82744,N,N,2,N,00,N 20241125,161413,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8220,40,2,0.49,19813012840,2496264,68.12,8110,8240,7610,10630,5730,8180,7934.15,0.41,0,10171,8693,8436,8173,7916,7653,8565,8045,18,2450,100,5070,10,1,17681830,1453,12.53,6.40,12,14.12,656.00,1285.00,21100,20240625,-61.04,4975,20240823,65.23,21100,-61.04,20240625,4975,65.23,20240823,21100,-61.04,20240625,4975,65.23,20240823,3.85,N,464080,100,17 억,,72433,N,N,2,N,00,N 20241125,151443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8080,-100,5,-1.22,14852654540,1890101,51.58,8110,8130,7610,10630,5730,8180,7858.00,0.41,0,59428,8693,8436,8173,7916,7653,8565,8045,18,2450,100,5070,10,1,17681830,1429,12.32,6.29,12,10.69,656.00,1285.00,21100,20240625,-61.71,4975,20240823,62.41,21100,-61.71,20240625,4975,62.41,20240823,21100,-61.71,20240625,4975,62.41,20240823,3.85,N,464080,100,17 억,,72433,N,N,9,N,00,N 20241125,141437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7890,-290,5,-3.55,11746819700,1499473,40.92,8110,8130,7610,10630,5730,8180,7833.79,0.41,0,51402,8693,8436,8173,7916,7653,8565,8045,18,2450,100,5070,10,1,17681830,1395,12.03,6.14,12,8.48,656.00,1285.00,21100,20240625,-62.61,4975,20240823,58.59,21100,-62.61,20240625,4975,58.59,20240823,21100,-62.61,20240625,4975,58.59,20240823,3.85,N,464080,100,17 억,,72433,N,N,9,N,00,N diff --git a/464280/price/prices-20241101.csv b/464280/price/prices-20241101.csv index 68319486252b..d886c5525a74 100644 --- a/464280/price/prices-20241101.csv +++ b/464280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17620,20,2,0.11,24194064490,1388127,20.24,17410,17770,17070,22850,12320,17600,17420.42,1.94,0,-32050,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,974,18.78,3.43,12,25.10,938.00,5130.00,60700,20240822,-70.97,11970,20241115,47.20,60700,-70.97,20240822,11970,47.20,20241115,60700,-70.97,20240822,11970,47.20,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N +20241126,151448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17410,-190,5,-1.08,21996760910,1263252,18.42,17410,17770,17070,22850,12320,17600,17412.79,1.94,0,-24342,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,963,18.56,3.39,12,22.84,938.00,5130.00,60700,20240822,-71.32,11970,20241115,45.45,60700,-71.32,20240822,11970,45.45,20241115,60700,-71.32,20240822,11970,45.45,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N +20241126,141449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17320,-280,5,-1.59,18611251880,1067030,15.56,17410,17770,17120,22850,12320,17600,17442.09,1.94,0,-27866,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,958,18.46,3.38,12,19.30,938.00,5130.00,60700,20240822,-71.47,11970,20241115,44.70,60700,-71.47,20240822,11970,44.70,20241115,60700,-71.47,20240822,11970,44.70,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N +20241126,131443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17230,-370,5,-2.10,16482751140,944472,13.77,17410,17770,17120,22850,12320,17600,17451.80,1.94,0,-4885,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,953,18.37,3.36,12,17.08,938.00,5130.00,60700,20240822,-71.61,11970,20241115,43.94,60700,-71.61,20240822,11970,43.94,20241115,60700,-71.61,20240822,11970,43.94,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N +20241126,121451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17240,-360,5,-2.05,15460268980,885140,12.90,17410,17770,17120,22850,12320,17600,17466.45,1.94,0,-1825,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,953,18.38,3.36,12,16.01,938.00,5130.00,60700,20240822,-71.60,11970,20241115,44.03,60700,-71.60,20240822,11970,44.03,20241115,60700,-71.60,20240822,11970,44.03,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N +20241126,111455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17350,-250,5,-1.42,13549770350,774333,11.29,17410,17770,17230,22850,12320,17600,17498.62,1.94,0,-6329,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,959,18.50,3.38,12,14.00,938.00,5130.00,60700,20240822,-71.42,11970,20241115,44.95,60700,-71.42,20240822,11970,44.95,20241115,60700,-71.42,20240822,11970,44.95,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N +20241126,101507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17570,-30,5,-0.17,10496555560,599188,8.74,17410,17770,17230,22850,12320,17600,17517.95,1.94,0,-304,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,972,18.73,3.42,12,10.84,938.00,5130.00,60700,20240822,-71.05,11970,20241115,46.78,60700,-71.05,20240822,11970,46.78,20241115,60700,-71.05,20240822,11970,46.78,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N +20241126,091453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17530,-70,5,-0.40,3301420640,189843,2.77,17410,17600,17230,22850,12320,17600,17390.13,1.94,0,20243,18913,18256,17293,16636,15673,18585,16965,6,5250,100,12320,10,1,5530000,969,18.69,3.42,12,3.43,938.00,5130.00,60700,20240822,-71.12,11970,20241115,46.45,60700,-71.12,20240822,11970,46.45,20241115,60700,-71.12,20240822,11970,46.45,20241115,3.96,N,464280,100,5 억,,107287,N,N,0,N,00,N 20241125,161413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17600,580,2,3.41,117468434900,6810831,101.38,16840,17950,16330,22100,11920,17020,17246.96,0.90,0,57311,19906,18462,15586,14142,11266,19185,14865,6,5080,100,11910,10,1,5530000,973,18.76,3.43,12,123.16,938.00,5130.00,60700,20240822,-71.00,11970,20241115,47.03,60700,-71.00,20240822,11970,47.03,20241115,60700,-71.00,20240822,11970,47.03,20241115,3.62,N,464280,100,5 억,,49629,N,N,0,N,00,N 20241125,151444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17540,520,2,3.06,114988142710,6669768,99.28,16840,17950,16330,22100,11920,17020,17240.27,0.90,0,57200,19906,18462,15586,14142,11266,19185,14865,6,5080,100,11910,10,1,5530000,970,18.70,3.42,12,120.61,938.00,5130.00,60700,20240822,-71.10,11970,20241115,46.53,60700,-71.10,20240822,11970,46.53,20241115,60700,-71.10,20240822,11970,46.53,20241115,3.62,N,464280,100,5 억,,49629,N,N,0,N,00,N 20241125,141438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17210,190,2,1.12,107716411470,6249621,93.03,16840,17950,16330,22100,11920,17020,17235.74,0.90,0,48371,19906,18462,15586,14142,11266,19185,14865,6,5080,100,11910,10,1,5530000,952,18.35,3.35,12,113.01,938.00,5130.00,60700,20240822,-71.65,11970,20241115,43.78,60700,-71.65,20240822,11970,43.78,20241115,60700,-71.65,20240822,11970,43.78,20241115,3.62,N,464280,100,5 억,,49629,N,N,0,N,00,N diff --git a/464440/price/prices-20241101.csv b/464440/price/prices-20241101.csv index 4819a1f3bf81..293ad0532568 100644 --- a/464440/price/prices-20241101.csv +++ b/464440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,34014560,16425,70.31,2070,2095,2060,2710,1460,2085,2070.90,0.18,0,10291,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,91,-104.75,1.07,12,0.38,-20.00,1951.00,2230,20240604,-6.05,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,2000,4.75,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N +20241126,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,33743435,16295,69.75,2070,2095,2060,2710,1460,2085,2070.78,0.18,0,10171,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,91,-104.75,1.07,12,0.38,-20.00,1951.00,2230,20240604,-6.05,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,2000,4.75,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N +20241126,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,31982255,15451,66.14,2070,2090,2060,2710,1460,2085,2069.91,0.18,0,9327,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,90,-104.00,1.07,12,0.36,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,2000,4.00,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N +20241126,131443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,12530060,6079,26.02,2070,2090,2060,2710,1460,2085,2061.20,0.18,0,35,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,90,-103.75,1.06,12,0.14,-20.00,1951.00,2230,20240604,-6.95,1951,20231123,6.36,2230,-6.95,20240604,2040,1.72,20240102,2230,-6.95,20240604,2000,3.75,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N +20241126,121451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,12530060,6079,26.02,2070,2090,2060,2710,1460,2085,2061.20,0.18,0,35,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,90,-103.75,1.06,12,0.14,-20.00,1951.00,2230,20240604,-6.95,1951,20231123,6.36,2230,-6.95,20240604,2040,1.72,20240102,2230,-6.95,20240604,2000,3.75,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N +20241126,111455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,226025,109,0.47,2070,2090,2070,2710,1460,2085,2073.62,0.18,0,-4,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,90,-103.75,1.06,12,0.00,-20.00,1951.00,2230,20240604,-6.95,1951,20231123,6.36,2230,-6.95,20240604,2040,1.72,20240102,2230,-6.95,20240604,2000,3.75,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N +20241126,101508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,47630,23,0.10,2070,2090,2070,2710,1460,2085,2070.87,0.18,0,-3,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,90,-104.50,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.28,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,2000,4.50,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N +20241126,091453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.18,0,0,2118,2101,2078,2061,2038,2110,2070,4,625,100,1450,5,1,4320000,90,-104.25,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231127,0.00,N,464440,100,4 억,,7928,N,N,0,N,00,N 20241125,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,48449210,23362,131.03,2080,2095,2055,2700,1460,2080,2073.85,0.16,0,13921,2136,2107,2081,2052,2026,2107,2052,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.54,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231127,0.00,N,464440,100,4 억,,6992,N,N,0,N,00,N 20241125,151444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,48113525,23201,130.13,2080,2095,2055,2700,1460,2080,2073.77,0.16,0,13760,2136,2107,2081,2052,2026,2107,2052,4,620,100,1450,5,1,4320000,90,-104.50,1.07,12,0.54,-20.00,1951.00,2230,20240604,-6.28,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,2000,4.50,20231127,0.00,N,464440,100,4 억,,6992,N,N,0,N,00,N 20241125,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,46101445,22236,124.72,2080,2095,2055,2700,1460,2080,2073.28,0.16,0,12806,2136,2107,2081,2052,2026,2107,2052,4,620,100,1450,5,1,4320000,91,-104.75,1.07,12,0.51,-20.00,1951.00,2230,20240604,-6.05,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,2000,4.75,20231127,0.00,N,464440,100,4 억,,6992,N,N,0,N,00,N diff --git a/464500/price/prices-20241101.csv b/464500/price/prices-20241101.csv index 69a3206fe1d4..cb135ed098c0 100644 --- a/464500/price/prices-20241101.csv +++ b/464500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3560,85,2,2.45,579709110,164091,68.39,3480,3625,3450,4515,2435,3475,3532.71,1.12,0,-22772,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,486,-8.54,2.62,12,1.20,-417.00,1360.00,18370,20240923,-80.62,3320,20241115,7.23,18370,-80.62,20240923,3320,7.23,20241115,18370,-80.62,20240923,3320,7.23,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N +20241126,151448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3545,70,2,2.01,567252125,160588,66.93,3480,3625,3450,4515,2435,3475,3532.34,1.12,0,-22892,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,484,-8.50,2.61,12,1.18,-417.00,1360.00,18370,20240923,-80.70,3320,20241115,6.78,18370,-80.70,20240923,3320,6.78,20241115,18370,-80.70,20240923,3320,6.78,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N +20241126,141450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3485,10,2,0.29,512504780,145036,60.45,3480,3625,3450,4515,2435,3475,3533.64,1.12,0,-28715,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,476,-8.36,2.56,12,1.06,-417.00,1360.00,18370,20240923,-81.03,3320,20241115,4.97,18370,-81.03,20240923,3320,4.97,20241115,18370,-81.03,20240923,3320,4.97,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N +20241126,131444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3485,10,2,0.29,465799310,131642,54.87,3480,3625,3450,4515,2435,3475,3538.38,1.12,0,-34388,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,476,-8.36,2.56,12,0.96,-417.00,1360.00,18370,20240923,-81.03,3320,20241115,4.97,18370,-81.03,20240923,3320,4.97,20241115,18370,-81.03,20240923,3320,4.97,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N +20241126,121451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3505,30,2,0.86,406527645,114634,47.78,3480,3625,3450,4515,2435,3475,3546.31,1.12,0,-31004,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,479,-8.41,2.58,12,0.84,-417.00,1360.00,18370,20240923,-80.92,3320,20241115,5.57,18370,-80.92,20240923,3320,5.57,20241115,18370,-80.92,20240923,3320,5.57,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N +20241126,111455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3545,70,2,2.01,311299255,87601,36.51,3480,3625,3450,4515,2435,3475,3553.60,1.12,0,-28555,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,484,-8.50,2.61,12,0.64,-417.00,1360.00,18370,20240923,-80.70,3320,20241115,6.78,18370,-80.70,20240923,3320,6.78,20241115,18370,-80.70,20240923,3320,6.78,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N +20241126,101508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3575,100,2,2.88,217915160,61355,25.57,3480,3625,3450,4515,2435,3475,3551.71,1.12,0,-18466,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,488,-8.57,2.63,12,0.45,-417.00,1360.00,18370,20240923,-80.54,3320,20241115,7.68,18370,-80.54,20240923,3320,7.68,20241115,18370,-80.54,20240923,3320,7.68,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N +20241126,091453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3525,50,2,1.44,68162590,19388,8.08,3480,3575,3450,4515,2435,3475,3515.71,1.12,0,-5335,3818,3646,3518,3346,3218,3732,3432,68,1040,500,2430,5,1,13653263,481,-8.45,2.59,12,0.14,-417.00,1360.00,18370,20240923,-80.81,3320,20241115,6.17,18370,-80.81,20240923,3320,6.17,20241115,18370,-80.81,20240923,3320,6.17,20241115,0.48,N,464500,500,68 억,,152948,N,N,0,N,00,N 20241125,161414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3475,115,2,3.42,835355890,233492,222.06,3390,3690,3390,4365,2355,3360,3577.66,0.85,0,34705,3563,3461,3393,3291,3223,3427,3257,68,1005,500,2350,5,1,13653263,474,-8.33,2.56,12,1.71,-417.00,1360.00,18370,20240923,-81.08,3320,20241115,4.67,18370,-81.08,20240923,3320,4.67,20241115,18370,-81.08,20240923,3320,4.67,20241115,0.52,N,464500,500,68 억,,116712,N,N,0,N,00,N 20241125,151444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3505,145,2,4.32,819178350,228842,217.63,3390,3690,3390,4365,2355,3360,3579.67,0.85,0,34289,3563,3461,3393,3291,3223,3427,3257,68,1005,500,2350,5,1,13653263,479,-8.41,2.58,12,1.68,-417.00,1360.00,18370,20240923,-80.92,3320,20241115,5.57,18370,-80.92,20240923,3320,5.57,20241115,18370,-80.92,20240923,3320,5.57,20241115,0.52,N,464500,500,68 억,,116712,N,N,0,N,00,N 20241125,141438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3480,120,2,3.57,770553450,214818,204.30,3390,3690,3390,4365,2355,3360,3587.01,0.85,0,29686,3563,3461,3393,3291,3223,3427,3257,68,1005,500,2350,5,1,13653263,475,-8.35,2.56,12,1.57,-417.00,1360.00,18370,20240923,-81.06,3320,20241115,4.82,18370,-81.06,20240923,3320,4.82,20241115,18370,-81.06,20240923,3320,4.82,20241115,0.52,N,464500,500,68 억,,116712,N,N,0,N,00,N diff --git a/464580/price/prices-20241101.csv b/464580/price/prices-20241101.csv index ec9c3776d731..2f653c7fbfdc 100644 --- a/464580/price/prices-20241101.csv +++ b/464580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6480,30,2,0.47,5708870250,861139,320.15,6670,6960,6350,8380,4520,6450,6629.53,0.15,0,4916,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,593,-37.03,74.48,12,9.41,-175.00,87.00,11950,20241113,-45.77,6310,20241122,2.69,11950,-45.77,20241113,6310,2.69,20241122,11950,-45.77,20241113,6310,2.69,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N +20241126,151449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6450,0,3,0.00,5594473590,843400,313.55,6670,6960,6350,8380,4520,6450,6633.24,0.15,0,3896,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,590,-36.86,74.14,12,9.22,-175.00,87.00,11950,20241113,-46.03,6310,20241122,2.22,11950,-46.03,20241113,6310,2.22,20241122,11950,-46.03,20241113,6310,2.22,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N +20241126,141450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6480,30,2,0.47,5327999670,802201,298.24,6670,6960,6350,8380,4520,6450,6641.73,0.15,0,6195,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,593,-37.03,74.48,12,8.77,-175.00,87.00,11950,20241113,-45.77,6310,20241122,2.69,11950,-45.77,20241113,6310,2.69,20241122,11950,-45.77,20241113,6310,2.69,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N +20241126,131444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6540,90,2,1.40,4867990690,731126,271.81,6670,6960,6350,8380,4520,6450,6658.21,0.15,0,2563,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,598,-37.37,75.17,12,7.99,-175.00,87.00,11950,20241113,-45.27,6310,20241122,3.65,11950,-45.27,20241113,6310,3.65,20241122,11950,-45.27,20241113,6310,3.65,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N +20241126,121451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6430,-20,5,-0.31,2352408160,355823,132.29,6670,6750,6350,8380,4520,6450,6611.18,0.15,0,2895,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,588,-36.74,73.91,12,3.89,-175.00,87.00,11950,20241113,-46.19,6310,20241122,1.90,11950,-46.19,20241113,6310,1.90,20241122,11950,-46.19,20241113,6310,1.90,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N +20241126,111456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6530,80,2,1.24,1986559770,298901,111.12,6670,6750,6500,8380,4520,6450,6646.21,0.15,0,5449,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,597,-37.31,75.06,12,3.27,-175.00,87.00,11950,20241113,-45.36,6310,20241122,3.49,11950,-45.36,20241113,6310,3.49,20241122,11950,-45.36,20241113,6310,3.49,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N +20241126,101508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6680,230,2,3.57,1818771890,273334,101.62,6670,6750,6500,8380,4520,6450,6654.03,0.15,0,7719,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,611,-38.17,76.78,12,2.99,-175.00,87.00,11950,20241113,-44.10,6310,20241122,5.86,11950,-44.10,20241113,6310,5.86,20241122,11950,-44.10,20241113,6310,5.86,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N +20241126,091454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,250,2,3.88,1150782480,172008,63.95,6670,6750,6620,8380,4520,6450,6690.28,0.15,0,2606,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,613,-38.29,77.01,12,1.88,-175.00,87.00,11950,20241113,-43.93,6310,20241122,6.18,11950,-43.93,20241113,6310,6.18,20241122,11950,-43.93,20241113,6310,6.18,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N 20241125,161414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6450,70,2,1.10,1530133530,238637,58.68,6420,6520,6330,8290,4470,6380,6411.88,0.12,0,2297,6866,6622,6466,6222,6066,6545,6145,46,1910,500,4460,10,1,9147948,590,-36.86,74.14,12,2.61,-175.00,87.00,11950,20241113,-46.03,6310,20241122,2.22,11950,-46.03,20241113,6310,2.22,20241122,11950,-46.03,20241113,6310,2.22,20241122,0.00,N,464580,500,45 억,,11000,N,N,0,N,00,N 20241125,151445,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6380,0,3,0.00,1418133630,221207,54.39,6420,6520,6330,8290,4470,6380,6410.89,0.12,0,2727,6866,6622,6466,6222,6066,6545,6145,46,1910,500,4460,10,1,9147948,584,-36.46,73.33,12,2.42,-175.00,87.00,11950,20241113,-46.61,6310,20241122,1.11,11950,-46.61,20241113,6310,1.11,20241122,11950,-46.61,20241113,6310,1.11,20241122,0.00,N,464580,500,45 억,,11000,N,N,0,N,00,N 20241125,141439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6360,-20,5,-0.31,1212565430,188942,46.46,6420,6520,6330,8290,4470,6380,6417.66,0.12,0,1960,6866,6622,6466,6222,6066,6545,6145,46,1910,500,4460,10,1,9147948,582,-36.34,73.10,12,2.07,-175.00,87.00,11950,20241113,-46.78,6310,20241122,0.79,11950,-46.78,20241113,6310,0.79,20241122,11950,-46.78,20241113,6310,0.79,20241122,0.00,N,464580,500,45 억,,11000,N,N,0,N,00,N diff --git a/464680/price/prices-20241101.csv b/464680/price/prices-20241101.csv index f918b6c29471..fbc67a637146 100644 --- a/464680/price/prices-20241101.csv +++ b/464680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,13065755,6583,58.87,1985,1989,1984,2580,1390,1985,1984.77,3.28,0,-109,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,257,55.25,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N +20241126,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,13065755,6583,58.87,1985,1989,1984,2580,1390,1985,1984.77,3.28,0,-109,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,257,55.25,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N +20241126,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,13065755,6583,58.87,1985,1989,1984,2580,1390,1985,1984.77,3.28,0,-109,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,257,55.25,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N +20241126,131444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,12779859,6439,57.58,1985,1989,1984,2580,1390,1985,1984.76,3.28,0,-123,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,257,55.25,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N +20241126,121452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,12752029,6425,57.45,1985,1989,1984,2580,1390,1985,1984.75,3.28,0,-123,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,256,55.14,0.99,12,0.05,36.00,1996.00,2020,20240805,-1.73,1832,20231122,8.35,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1840,7.88,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N +20241126,111456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,12474109,6285,56.20,1985,1989,1984,2580,1390,1985,1984.74,3.28,0,-123,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,257,55.25,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N +20241126,101509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,11729430,5910,52.85,1985,1989,1984,2580,1390,1985,1984.68,3.28,0,-123,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,257,55.25,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.53,1832,20231122,8.57,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1840,8.10,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N +20241126,091454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,1985,1,0.01,1985,1985,1985,2580,1390,1985,1985.00,3.28,0,0,1993,1989,1981,1977,1969,1991,1979,13,595,100,1380,1,1,12905000,256,55.14,0.99,12,0.00,36.00,1996.00,2020,20240805,-1.73,1832,20231122,8.35,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1840,7.88,20231218,0.00,N,464680,100,12 억,,423151,N,N,0,N,00,N 20241125,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,5,2,0.25,22132313,11183,272.56,1980,1985,1973,2570,1386,1980,1979.10,3.28,0,-46,1989,1984,1978,1973,1967,1985,1974,13,590,100,1380,1,1,12905000,256,55.14,0.99,12,0.09,36.00,1996.00,2020,20240805,-1.73,1832,20231122,8.35,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1840,7.88,20231218,0.00,N,464680,100,12 억,,423202,N,N,0,N,00,N 20241125,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,5,2,0.25,22132313,11183,272.56,1980,1985,1973,2570,1386,1980,1979.10,3.28,0,-46,1989,1984,1978,1973,1967,1985,1974,13,590,100,1380,1,1,12905000,256,55.14,0.99,12,0.09,36.00,1996.00,2020,20240805,-1.73,1832,20231122,8.35,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1840,7.88,20231218,0.00,N,464680,100,12 억,,423202,N,N,0,N,00,N 20241125,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,5,2,0.25,22112468,11173,272.31,1980,1985,1973,2570,1386,1980,1979.10,3.28,0,-46,1989,1984,1978,1973,1967,1985,1974,13,590,100,1380,1,1,12905000,256,55.14,0.99,12,0.09,36.00,1996.00,2020,20240805,-1.73,1832,20231122,8.35,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1840,7.88,20231218,0.00,N,464680,100,12 억,,423202,N,N,0,N,00,N diff --git a/465320/price/prices-20241101.csv b/465320/price/prices-20241101.csv index bb15792bac31..dd44341f2965 100644 --- a/465320/price/prices-20241101.csv +++ b/465320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,9143315,4369,14.74,2090,2100,2090,2710,1460,2085,2092.77,0.49,0,335,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.54,1.07,12,0.11,-46.00,1954.00,5190,20231205,-59.63,1970,20231205,6.35,2300,-8.91,20240221,2035,2.95,20240102,5190,-59.63,20231205,1970,6.35,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N +20241126,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,8085340,3864,13.03,2090,2100,2090,2710,1460,2085,2092.48,0.49,0,330,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.54,1.07,12,0.10,-46.00,1954.00,5190,20231205,-59.63,1970,20231205,6.35,2300,-8.91,20240221,2035,2.95,20240102,5190,-59.63,20231205,1970,6.35,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N +20241126,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,5791265,2769,9.34,2090,2100,2090,2710,1460,2085,2091.46,0.49,0,245,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.07,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N +20241126,131444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,1386835,662,2.23,2090,2100,2090,2710,1460,2085,2094.92,0.49,0,224,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.02,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N +20241126,121452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,1208335,577,1.95,2090,2100,2090,2710,1460,2085,2094.17,0.49,0,139,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.02,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N +20241126,111456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,494695,236,0.80,2090,2100,2090,2710,1460,2085,2096.17,0.49,0,54,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.01,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N +20241126,101509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,316195,151,0.51,2090,2100,2090,2710,1460,2085,2094.01,0.49,0,-31,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.00,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N +20241126,091454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,125400,60,0.20,2090,2090,2090,2710,1460,2085,2090.00,0.49,0,-60,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.43,1.07,12,0.00,-46.00,1954.00,5190,20231205,-59.73,1970,20231205,6.09,2300,-9.13,20240221,2035,2.70,20240102,5190,-59.73,20231205,1970,6.09,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N 20241125,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,61601455,29650,145.81,2085,2085,2070,2700,1460,2080,2077.62,0.47,0,3370,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.33,1.07,12,0.78,-46.00,1954.00,5190,20231205,-59.83,1970,20231205,5.84,2300,-9.35,20240221,2035,2.46,20240102,5190,-59.83,20231205,1970,5.84,20231205,0.00,N,465320,100,3 억,,17886,N,N,0,N,00,N 20241125,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,60923830,29325,144.21,2085,2085,2070,2700,1460,2080,2077.54,0.47,0,3345,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.33,1.07,12,0.77,-46.00,1954.00,5190,20231205,-59.83,1970,20231205,5.84,2300,-9.35,20240221,2035,2.46,20240102,5190,-59.83,20231205,1970,5.84,20231205,0.00,N,465320,100,3 억,,17886,N,N,0,N,00,N 20241125,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,32204835,15517,76.31,2085,2085,2070,2700,1460,2080,2075.45,0.47,0,2256,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.41,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2035,1.97,20240102,5190,-60.02,20231205,1970,5.33,20231205,0.00,N,465320,100,3 억,,17886,N,N,0,N,00,N diff --git a/465480/price/prices-20241101.csv b/465480/price/prices-20241101.csv index 499aa82b3af8..12c04c1bd538 100644 --- a/465480/price/prices-20241101.csv +++ b/465480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,-50,5,-0.75,798170230,117968,146.08,6600,6940,6550,8650,4670,6660,6767.30,0.24,0,17144,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,670,9.90,2.64,12,1.16,668.00,2501.00,21200,20241018,-68.82,6470,20241122,2.16,21200,-68.82,20241018,6470,2.16,20241122,21200,-68.82,20241018,6470,2.16,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N +20241126,151449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,160,2,2.40,693866680,102209,126.57,6600,6940,6550,8650,4670,6660,6788.96,0.24,0,11933,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,691,10.21,2.73,12,1.01,668.00,2501.00,21200,20241018,-67.83,6470,20241122,5.41,21200,-67.83,20241018,6470,5.41,20241122,21200,-67.83,20241018,6470,5.41,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N +20241126,141451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,80,2,1.20,604758240,89125,110.36,6600,6940,6550,8650,4670,6660,6785.79,0.24,0,10038,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,683,10.09,2.69,12,0.88,668.00,2501.00,21200,20241018,-68.21,6470,20241122,4.17,21200,-68.21,20241018,6470,4.17,20241122,21200,-68.21,20241018,6470,4.17,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N +20241126,131445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,190,2,2.85,503245180,74071,91.72,6600,6940,6550,8650,4670,6660,6794.46,0.24,0,7485,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,694,10.25,2.74,12,0.73,668.00,2501.00,21200,20241018,-67.69,6470,20241122,5.87,21200,-67.69,20241018,6470,5.87,20241122,21200,-67.69,20241018,6470,5.87,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N +20241126,121452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,110,2,1.65,351980010,52005,64.40,6600,6940,6550,8650,4670,6660,6768.62,0.24,0,6310,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,686,10.13,2.71,12,0.51,668.00,2501.00,21200,20241018,-68.07,6470,20241122,4.64,21200,-68.07,20241018,6470,4.64,20241122,21200,-68.07,20241018,6470,4.64,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N +20241126,111456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,50,2,0.75,334711690,49437,61.22,6600,6940,6550,8650,4670,6660,6770.92,0.24,0,6148,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,680,10.04,2.68,12,0.49,668.00,2501.00,21200,20241018,-68.35,6470,20241122,3.71,21200,-68.35,20241018,6470,3.71,20241122,21200,-68.35,20241018,6470,3.71,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N +20241126,101509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6690,30,2,0.45,298054220,43971,54.45,6600,6940,6550,8650,4670,6660,6778.98,0.24,0,5560,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,678,10.01,2.67,12,0.43,668.00,2501.00,21200,20241018,-68.44,6470,20241122,3.40,21200,-68.44,20241018,6470,3.40,20241122,21200,-68.44,20241018,6470,3.40,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N +20241126,091455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,20,2,0.30,60331250,9075,11.24,6600,6730,6550,8650,4670,6660,6647.80,0.24,0,3006,6900,6780,6630,6510,6360,6840,6570,10,1990,100,4660,10,1,10137772,677,10.00,2.67,12,0.09,668.00,2501.00,21200,20241018,-68.49,6470,20241122,3.25,21200,-68.49,20241018,6470,3.25,20241122,21200,-68.49,20241018,6470,3.25,20241122,0.18,N,465480,100,10 억,,24121,N,N,0,N,00,N 20241125,161415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6660,170,2,2.62,518007200,78386,65.55,6520,6750,6480,8430,4550,6490,6608.28,0.07,0,16922,7236,6862,6666,6292,6096,6765,6195,10,1940,100,4540,10,1,10137772,675,9.97,2.66,12,0.77,668.00,2501.00,21200,20241018,-68.58,6470,20241122,2.94,21200,-68.58,20241018,6470,2.94,20241122,21200,-68.58,20241018,6470,2.94,20241122,0.20,N,465480,100,10 억,,7068,N,N,0,N,00,N 20241125,151445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,210,2,3.24,493829850,74758,62.51,6520,6750,6480,8430,4550,6490,6605.71,0.07,0,16566,7236,6862,6666,6292,6096,6765,6195,10,1940,100,4540,10,1,10137772,679,10.03,2.68,12,0.74,668.00,2501.00,21200,20241018,-68.40,6470,20241122,3.55,21200,-68.40,20241018,6470,3.55,20241122,21200,-68.40,20241018,6470,3.55,20241122,0.20,N,465480,100,10 억,,7068,N,N,0,N,00,N 20241125,141439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,110,2,1.69,371866170,56501,47.25,6520,6680,6480,8430,4550,6490,6581.59,0.07,0,11949,7236,6862,6666,6292,6096,6765,6195,10,1940,100,4540,10,1,10137772,669,9.88,2.64,12,0.56,668.00,2501.00,21200,20241018,-68.87,6470,20241122,2.01,21200,-68.87,20241018,6470,2.01,20241122,21200,-68.87,20241018,6470,2.01,20241122,0.20,N,465480,100,10 억,,7068,N,N,0,N,00,N diff --git a/465770/price/prices-20241101.csv b/465770/price/prices-20241101.csv index 5919f6410960..6481b57c62d2 100644 --- a/465770/price/prices-20241101.csv +++ b/465770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161431,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9160,-90,5,-0.97,421873430,46158,65.92,9190,9270,9000,12020,6480,9250,9139.76,1.53,0,-6214,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,657,45.80,2.10,12,0.64,200.00,4365.00,17010,20240701,-46.15,6920,20240416,32.37,17010,-46.15,20240701,6920,32.37,20240416,17010,-46.15,20240701,6920,32.37,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N +20241126,151450,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,-100,5,-1.08,412990970,45187,64.54,9190,9270,9000,12020,6480,9250,9139.60,1.53,0,-6481,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,656,45.75,2.10,12,0.63,200.00,4365.00,17010,20240701,-46.21,6920,20240416,32.23,17010,-46.21,20240701,6920,32.23,20240416,17010,-46.21,20240701,6920,32.23,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N +20241126,141451,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9110,-140,5,-1.51,382559390,41849,59.77,9190,9270,9000,12020,6480,9250,9141.42,1.53,0,-8730,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,653,45.55,2.09,12,0.58,200.00,4365.00,17010,20240701,-46.44,6920,20240416,31.65,17010,-46.44,20240701,6920,31.65,20240416,17010,-46.44,20240701,6920,31.65,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N +20241126,131445,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9110,-140,5,-1.51,304963270,33298,47.56,9190,9270,9070,12020,6480,9250,9158.61,1.53,0,-6595,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,653,45.55,2.09,12,0.46,200.00,4365.00,17010,20240701,-46.44,6920,20240416,31.65,17010,-46.44,20240701,6920,31.65,20240416,17010,-46.44,20240701,6920,31.65,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N +20241126,121453,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9080,-170,5,-1.84,256313660,27984,39.97,9190,9270,9070,12020,6480,9250,9159.29,1.53,0,-3769,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,651,45.40,2.08,12,0.39,200.00,4365.00,17010,20240701,-46.62,6920,20240416,31.21,17010,-46.62,20240701,6920,31.21,20240416,17010,-46.62,20240701,6920,31.21,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N +20241126,111457,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9130,-120,5,-1.30,221782800,24188,34.55,9190,9270,9100,12020,6480,9250,9169.13,1.53,0,-2757,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,655,45.65,2.09,12,0.34,200.00,4365.00,17010,20240701,-46.33,6920,20240416,31.94,17010,-46.33,20240701,6920,31.94,20240416,17010,-46.33,20240701,6920,31.94,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N +20241126,101509,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9170,-80,5,-0.86,168118110,18311,26.15,9190,9270,9100,12020,6480,9250,9181.26,1.53,0,-2708,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,658,45.85,2.10,12,0.26,200.00,4365.00,17010,20240701,-46.09,6920,20240416,32.51,17010,-46.09,20240701,6920,32.51,20240416,17010,-46.09,20240701,6920,32.51,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N +20241126,091455,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9180,-70,5,-0.76,60164080,6580,9.40,9190,9250,9100,12020,6480,9250,9143.48,1.53,0,597,9530,9390,9200,9060,8870,9460,9130,179,2770,2500,5730,10,1,7171032,658,45.90,2.10,12,0.09,200.00,4365.00,17010,20240701,-46.03,6920,20240416,32.66,17010,-46.03,20240701,6920,32.66,20240416,17010,-46.03,20240701,6920,32.66,20240416,3.58,N,465770,2500,179 억,,109984,N,N,0,N,00,N 20241125,161415,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9250,250,2,2.78,644671640,69711,59.80,9010,9340,9010,11700,6300,9000,9247.77,1.28,0,18516,9606,9302,9116,8812,8626,9455,8965,179,2700,2500,5580,10,1,7171032,663,46.25,2.12,12,0.97,200.00,4365.00,17010,20240701,-45.62,6920,20240416,33.67,17010,-45.62,20240701,6920,33.67,20240416,17010,-45.62,20240701,6920,33.67,20240416,3.59,N,465770,2500,179 억,,91544,N,N,0,N,00,N 20241125,151446,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9270,270,2,3.00,634793580,68645,58.89,9010,9340,9010,11700,6300,9000,9247.48,1.28,0,18138,9606,9302,9116,8812,8626,9455,8965,179,2700,2500,5580,10,1,7171032,665,46.35,2.12,12,0.96,200.00,4365.00,17010,20240701,-45.50,6920,20240416,33.96,17010,-45.50,20240701,6920,33.96,20240416,17010,-45.50,20240701,6920,33.96,20240416,3.59,N,465770,2500,179 억,,91544,N,N,0,N,00,N 20241125,141440,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9240,240,2,2.67,554991500,60008,51.48,9010,9340,9010,11700,6300,9000,9248.63,1.28,0,16000,9606,9302,9116,8812,8626,9455,8965,179,2700,2500,5580,10,1,7171032,663,46.20,2.12,12,0.84,200.00,4365.00,17010,20240701,-45.68,6920,20240416,33.53,17010,-45.68,20240701,6920,33.53,20240416,17010,-45.68,20240701,6920,33.53,20240416,3.59,N,465770,2500,179 억,,91544,N,N,0,N,00,N diff --git a/466100/price/prices-20241101.csv b/466100/price/prices-20241101.csv index 5baa262c4b9b..b285f24aaae9 100644 --- a/466100/price/prices-20241101.csv +++ b/466100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,130,2,1.60,7278401640,883485,89.20,8190,8380,8150,10550,5690,8120,8238.27,0.09,0,20531,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1975,-4.00,6.64,12,3.69,-2061.00,1242.00,12700,20241028,-35.04,7550,20241106,9.27,12700,-35.04,20241028,7550,9.27,20241106,12700,-35.04,20241028,7550,9.27,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N +20241126,151450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,120,2,1.48,7000246190,849725,85.79,8190,8380,8150,10550,5690,8120,8238.25,0.09,0,17014,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1973,-4.00,6.63,12,3.55,-2061.00,1242.00,12700,20241028,-35.12,7550,20241106,9.14,12700,-35.12,20241028,7550,9.14,20241106,12700,-35.12,20241028,7550,9.14,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N +20241126,141452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,120,2,1.48,6003338510,729097,73.61,8190,8380,8150,10550,5690,8120,8233.94,0.09,0,-1895,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1973,-4.00,6.63,12,3.05,-2061.00,1242.00,12700,20241028,-35.12,7550,20241106,9.14,12700,-35.12,20241028,7550,9.14,20241106,12700,-35.12,20241028,7550,9.14,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N +20241126,131445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8290,170,2,2.09,5249636810,637677,64.38,8190,8380,8150,10550,5690,8120,8232.44,0.09,0,-14525,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1985,-4.02,6.67,12,2.66,-2061.00,1242.00,12700,20241028,-34.72,7550,20241106,9.80,12700,-34.72,20241028,7550,9.80,20241106,12700,-34.72,20241028,7550,9.80,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N +20241126,121453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,70,2,0.86,3795381980,461957,46.64,8190,8300,8150,10550,5690,8120,8215.88,0.09,0,-15690,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1961,-3.97,6.59,12,1.93,-2061.00,1242.00,12700,20241028,-35.51,7550,20241106,8.48,12700,-35.51,20241028,7550,8.48,20241106,12700,-35.51,20241028,7550,8.48,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N +20241126,111457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8170,50,2,0.62,2258699190,275660,27.83,8190,8260,8150,10550,5690,8120,8193.79,0.09,0,652,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1956,-3.96,6.58,12,1.15,-2061.00,1242.00,12700,20241028,-35.67,7550,20241106,8.21,12700,-35.67,20241028,7550,8.21,20241106,12700,-35.67,20241028,7550,8.21,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N +20241126,101510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8160,40,2,0.49,1771249250,216027,21.81,8190,8260,8150,10550,5690,8120,8199.20,0.09,0,-90,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1954,-3.96,6.57,12,0.90,-2061.00,1242.00,12700,20241028,-35.75,7550,20241106,8.08,12700,-35.75,20241028,7550,8.08,20241106,12700,-35.75,20241028,7550,8.08,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N +20241126,091455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,120,2,1.48,649377840,79169,7.99,8190,8250,8160,10550,5690,8120,8202.43,0.09,0,1145,8553,8336,8203,7986,7853,8445,8095,120,2430,500,5680,10,1,23942906,1973,-4.00,6.63,12,0.33,-2061.00,1242.00,12700,20241028,-35.12,7550,20241106,9.14,12700,-35.12,20241028,7550,9.14,20241106,12700,-35.12,20241028,7550,9.14,20241106,0.00,N,466100,500,119 억,,22156,N,N,0,N,00,N 20241125,161415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8120,70,2,0.87,7955281340,969892,69.21,8080,8420,8070,10460,5640,8050,8202.53,0.00,0,26526,8850,8450,8240,7840,7630,8345,7735,120,2410,500,5630,10,1,23942906,1944,-3.94,6.54,12,4.05,-2061.00,1242.00,12700,20241028,-36.06,7550,20241106,7.55,12700,-36.06,20241028,7550,7.55,20241106,12700,-36.06,20241028,7550,7.55,20241106,0.00,N,466100,500,119 억,,0,N,N,0,N,00,N 20241125,151446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,80,2,0.99,7605000440,926720,66.13,8080,8420,8070,10460,5640,8050,8206.59,0.00,0,23075,8850,8450,8240,7840,7630,8345,7735,120,2410,500,5630,10,1,23942906,1947,-3.94,6.55,12,3.87,-2061.00,1242.00,12700,20241028,-35.98,7550,20241106,7.68,12700,-35.98,20241028,7550,7.68,20241106,12700,-35.98,20241028,7550,7.68,20241106,0.00,N,466100,500,119 억,,0,N,N,0,N,00,N 20241125,141440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,80,2,0.99,6978111130,849560,60.62,8080,8420,8070,10460,5640,8050,8214.06,0.00,0,12893,8850,8450,8240,7840,7630,8345,7735,120,2410,500,5630,10,1,23942906,1947,-3.94,6.55,12,3.55,-2061.00,1242.00,12700,20241028,-35.98,7550,20241106,7.68,12700,-35.98,20241028,7550,7.68,20241106,12700,-35.98,20241028,7550,7.68,20241106,0.00,N,466100,500,119 억,,0,N,N,0,N,00,N diff --git a/466410/price/prices-20241101.csv b/466410/price/prices-20241101.csv index e9f64a6d81db..375251e7af57 100644 --- a/466410/price/prices-20241101.csv +++ b/466410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16510,310,2,1.91,2681544480,162863,102.42,16300,16890,16160,21050,11340,16200,16464.99,0.12,0,2038,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,832,10.62,1.96,12,3.23,1555.00,8413.00,23200,20241119,-28.84,16090,20241125,2.61,23200,-28.84,20241119,16090,2.61,20241125,23200,-28.84,20241119,16090,2.61,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N +20241126,151450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16520,320,2,1.98,2487258320,151101,95.02,16300,16890,16160,21050,11340,16200,16460.90,0.12,0,1834,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,832,10.62,1.96,12,3.00,1555.00,8413.00,23200,20241119,-28.79,16090,20241125,2.67,23200,-28.79,20241119,16090,2.67,20241125,23200,-28.79,20241119,16090,2.67,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N +20241126,141452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16430,230,2,1.42,2250361930,136664,85.94,16300,16890,16160,21050,11340,16200,16466.38,0.12,0,345,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,828,10.57,1.95,12,2.71,1555.00,8413.00,23200,20241119,-29.18,16090,20241125,2.11,23200,-29.18,20241119,16090,2.11,20241125,23200,-29.18,20241119,16090,2.11,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N +20241126,131446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16530,330,2,2.04,2108323240,128027,80.51,16300,16890,16160,21050,11340,16200,16467.80,0.12,0,380,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,833,10.63,1.96,12,2.54,1555.00,8413.00,23200,20241119,-28.75,16090,20241125,2.73,23200,-28.75,20241119,16090,2.73,20241125,23200,-28.75,20241119,16090,2.73,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N +20241126,121453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16420,220,2,1.36,1499224580,91416,57.49,16300,16730,16160,21050,11340,16200,16400.02,0.12,0,234,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,827,10.56,1.95,12,1.81,1555.00,8413.00,23200,20241119,-29.22,16090,20241125,2.05,23200,-29.22,20241119,16090,2.05,20241125,23200,-29.22,20241119,16090,2.05,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N +20241126,111457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16480,280,2,1.73,1293320470,78917,49.63,16300,16730,16160,21050,11340,16200,16388.36,0.12,0,1936,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,830,10.60,1.96,12,1.57,1555.00,8413.00,23200,20241119,-28.97,16090,20241125,2.42,23200,-28.97,20241119,16090,2.42,20241125,23200,-28.97,20241119,16090,2.42,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N +20241126,101510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16310,110,2,0.68,637179550,39186,24.64,16300,16450,16160,21050,11340,16200,16260.39,0.12,0,1127,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,822,10.49,1.94,12,0.78,1555.00,8413.00,23200,20241119,-29.70,16090,20241125,1.37,23200,-29.70,20241119,16090,1.37,20241125,23200,-29.70,20241119,16090,1.37,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N +20241126,091456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16200,0,3,0.00,216669910,13347,8.39,16300,16300,16170,21050,11340,16200,16233.60,0.12,0,1117,17073,16636,16363,15926,15653,16500,15790,25,4850,500,11340,10,1,5037023,816,10.42,1.93,12,0.26,1555.00,8413.00,23200,20241119,-30.17,16090,20241125,0.68,23200,-30.17,20241119,16090,0.68,20241125,23200,-30.17,20241119,16090,0.68,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N 20241125,161415,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16200,-380,5,-2.29,2521529930,154830,56.69,16800,16800,16090,21550,11610,16580,16285.65,0.12,0,-2,18193,17386,16983,16176,15773,17185,15975,25,4970,500,11600,10,1,5037023,816,10.42,1.93,12,3.07,1555.00,8413.00,23200,20241119,-30.17,16090,20241125,0.68,23200,-30.17,20241119,16090,0.68,20241125,23200,-30.17,20241119,16090,0.68,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N 20241125,151446,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16190,-390,5,-2.35,2417820250,148433,54.34,16800,16800,16090,21550,11610,16580,16288.71,0.12,0,194,18193,17386,16983,16176,15773,17185,15975,25,4970,500,11600,10,1,5037023,815,10.41,1.92,12,2.95,1555.00,8413.00,23200,20241119,-30.22,16090,20241125,0.62,23200,-30.22,20241119,16090,0.62,20241125,23200,-30.22,20241119,16090,0.62,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N 20241125,141440,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16220,-360,5,-2.17,1914251540,117261,42.93,16800,16800,16180,21550,11610,16580,16324.43,0.12,0,52,18193,17386,16983,16176,15773,17185,15975,25,4970,500,11600,10,1,5037023,817,10.43,1.93,12,2.33,1555.00,8413.00,23200,20241119,-30.09,16180,20241125,0.25,23200,-30.09,20241119,16180,0.25,20241125,23200,-30.09,20241119,16180,0.25,20241125,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N diff --git a/466910/price/prices-20241101.csv b/466910/price/prices-20241101.csv index 1f1582ffc11d..3a865b3b85c8 100644 --- a/466910/price/prices-20241101.csv +++ b/466910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,8771752,4437,53.87,1988,1988,1976,2570,1386,1980,1976.96,0.42,0,30,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,180,132.07,1.04,12,0.05,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N +20241126,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,8571671,4336,52.64,1988,1988,1976,2570,1386,1980,1976.86,0.42,0,42,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,180,132.13,1.04,12,0.05,15.00,1912.00,5450,20231201,-63.63,1870,20231212,5.99,2090,-5.17,20240801,1900,4.32,20240102,5450,-63.63,20231201,1870,5.99,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N +20241126,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,4,2,0.20,8569689,4335,52.63,1988,1988,1976,2570,1386,1980,1976.86,0.42,0,42,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,181,132.27,1.04,12,0.05,15.00,1912.00,5450,20231201,-63.60,1870,20231212,6.10,2090,-5.07,20240801,1900,4.42,20240102,5450,-63.60,20231201,1870,6.10,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N +20241126,131446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,4,2,0.20,8569689,4335,52.63,1988,1988,1976,2570,1386,1980,1976.86,0.42,0,42,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,181,132.27,1.04,12,0.05,15.00,1912.00,5450,20231201,-63.60,1870,20231212,6.10,2090,-5.07,20240801,1900,4.42,20240102,5450,-63.60,20231201,1870,6.10,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N +20241126,121453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-1,5,-0.05,1261699,637,7.73,1988,1988,1979,2570,1386,1980,1980.69,0.42,0,42,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,180,131.93,1.04,12,0.01,15.00,1912.00,5450,20231201,-63.69,1870,20231212,5.83,2090,-5.31,20240801,1900,4.16,20240102,5450,-63.69,20231201,1870,5.83,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N +20241126,111458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,852034,430,5.22,1988,1988,1979,2570,1386,1980,1981.47,0.42,0,42,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,180,132.00,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N +20241126,101510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,596633,301,3.65,1988,1988,1979,2570,1386,1980,1982.17,0.42,0,30,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,180,132.00,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N +20241126,091456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,6,2,0.30,11926,6,0.07,1988,1988,1986,2570,1386,1980,1987.67,0.42,0,5,1986,1982,1979,1975,1972,1981,1974,9,590,100,1420,1,1,9100000,181,132.40,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.56,1870,20231212,6.20,2090,-4.98,20240801,1900,4.53,20240102,5450,-63.56,20231201,1870,6.20,20231212,0.00,N,466910,100,9 억,,38038,N,N,0,N,00,N 20241125,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-2,5,-0.10,16291558,8236,82.79,1982,1983,1976,2575,1388,1982,1978.09,0.42,0,-109,1988,1984,1982,1978,1976,1984,1978,9,593,100,1420,1,1,9100000,180,132.00,1.04,12,0.09,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,38152,N,N,0,N,00,N 20241125,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-4,5,-0.20,15727383,7951,79.93,1982,1983,1976,2575,1388,1982,1978.04,0.42,0,-67,1988,1984,1982,1978,1976,1984,1978,9,593,100,1420,1,1,9100000,180,131.87,1.03,12,0.09,15.00,1912.00,5450,20231201,-63.71,1870,20231212,5.78,2090,-5.36,20240801,1900,4.11,20240102,5450,-63.71,20231201,1870,5.78,20231212,0.00,N,466910,100,9 억,,38152,N,N,0,N,00,N 20241125,141440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-4,5,-0.20,13786905,6970,70.06,1982,1983,1976,2575,1388,1982,1978.04,0.42,0,-67,1988,1984,1982,1978,1976,1984,1978,9,593,100,1420,1,1,9100000,180,131.87,1.03,12,0.08,15.00,1912.00,5450,20231201,-63.71,1870,20231212,5.78,2090,-5.36,20240801,1900,4.11,20240102,5450,-63.71,20231201,1870,5.78,20231212,0.00,N,466910,100,9 억,,38152,N,N,0,N,00,N diff --git a/467930/price/prices-20241101.csv b/467930/price/prices-20241101.csv index 2882604dc5c3..5f9b77cd0400 100644 --- a/467930/price/prices-20241101.csv +++ b/467930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,22239640,10589,365.14,2165,2165,2095,2755,1485,2120,2100.26,0.12,0,-52,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.25,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N +20241126,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,21475015,10225,352.59,2165,2165,2095,2755,1485,2120,2100.25,0.12,0,-46,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.24,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N +20241126,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,21443440,10210,352.07,2165,2165,2095,2755,1485,2120,2100.24,0.12,0,-46,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.24,-77.00,1980.00,6260,20231222,-66.21,2040,20231222,3.68,2300,-8.04,20240430,2075,1.93,20240102,6260,-66.21,20231222,2040,3.68,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N +20241126,131446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,1486310,707,24.38,2165,2165,2095,2755,1485,2120,2102.28,0.12,0,-46,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,89,-27.34,1.06,12,0.02,-77.00,1980.00,6260,20231222,-66.37,2040,20231222,3.19,2300,-8.48,20240430,2075,1.45,20240102,6260,-66.37,20231222,2040,3.19,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N +20241126,121454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,1486310,707,24.38,2165,2165,2095,2755,1485,2120,2102.28,0.12,0,-46,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,89,-27.34,1.06,12,0.02,-77.00,1980.00,6260,20231222,-66.37,2040,20231222,3.19,2300,-8.48,20240430,2075,1.45,20240102,6260,-66.37,20231222,2040,3.19,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N +20241126,111458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,1425265,678,23.38,2165,2165,2095,2755,1485,2120,2102.16,0.12,0,-47,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,90,-27.66,1.08,12,0.02,-77.00,1980.00,6260,20231222,-65.97,2040,20231222,4.41,2300,-7.39,20240430,2075,2.65,20240102,6260,-65.97,20231222,2040,4.41,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N +20241126,101511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,498775,236,8.14,2165,2165,2105,2755,1485,2120,2113.45,0.12,0,-6,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,91,-27.86,1.08,12,0.01,-77.00,1980.00,6260,20231222,-65.73,2040,20231222,5.15,2300,-6.74,20240430,2075,3.37,20240102,6260,-65.73,20231222,2040,5.15,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N +20241126,091456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.12,0,0,2186,2152,2131,2097,2076,2170,2115,4,635,100,1480,5,1,4230000,90,-27.53,1.07,12,0.00,-77.00,1980.00,6260,20231222,-66.13,2040,20231222,3.92,2300,-7.83,20240430,2075,2.17,20240102,6260,-66.13,20231222,2040,3.92,20231222,0.00,N,467930,100,4 억,,4887,N,N,0,N,00,N 20241125,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,6126950,2900,58.94,2115,2165,2110,2745,1485,2115,2111.23,0.12,0,-2,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4230000,90,-27.53,1.07,12,0.07,-77.00,1980.00,6260,20231222,-66.13,2040,20231222,3.92,2300,-7.83,20240430,2075,2.17,20240102,6260,-66.13,20231222,2040,3.92,20231222,0.00,N,467930,100,4 억,,4889,N,N,0,N,00,N 20241125,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5056350,2395,48.68,2115,2165,2110,2745,1485,2115,2111.21,0.12,0,-2,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4230000,90,-27.53,1.07,12,0.06,-77.00,1980.00,6260,20231222,-66.13,2040,20231222,3.92,2300,-7.83,20240430,2075,2.17,20240102,6260,-66.13,20231222,2040,3.92,20231222,0.00,N,467930,100,4 억,,4889,N,N,0,N,00,N 20241125,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5035200,2385,48.48,2115,2165,2110,2745,1485,2115,2111.19,0.12,0,-2,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4230000,89,-27.40,1.07,12,0.06,-77.00,1980.00,6260,20231222,-66.29,2040,20231222,3.43,2300,-8.26,20240430,2075,1.69,20240102,6260,-66.29,20231222,2040,3.43,20231222,0.00,N,467930,100,4 억,,4889,N,N,0,N,00,N diff --git a/468510/price/prices-20241101.csv b/468510/price/prices-20241101.csv index 0c1882c75a66..f03d2bf9a333 100644 --- a/468510/price/prices-20241101.csv +++ b/468510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161433,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241126,151452,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241126,141453,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241126,131447,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241126,121454,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241126,111458,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241126,101511,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241126,091456,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241125,161416,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241125,151447,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241125,141441,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N diff --git a/468760/price/prices-20241101.csv b/468760/price/prices-20241101.csv index 94a3a335c982..76d857ac424e 100644 --- a/468760/price/prices-20241101.csv +++ b/468760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,32708820,15745,71.89,2080,2090,2070,2715,1465,2090,2077.41,0.00,0,10925,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.37,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241126,151452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,32677470,15730,71.82,2080,2090,2070,2715,1465,2090,2077.40,0.00,0,10910,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.37,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241126,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,30630000,14746,67.32,2080,2080,2070,2715,1465,2090,2077.17,0.00,0,9993,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.35,-88.00,2510.00,6150,20240229,-66.18,2050,20241121,1.46,6150,-66.18,20240229,2050,1.46,20241121,6150,-66.18,20240229,2050,1.46,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241126,131447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,10368775,5004,22.85,2080,2080,2070,2715,1465,2090,2072.10,0.00,0,293,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,88,-23.58,0.83,12,0.12,-88.00,2510.00,6150,20240229,-66.26,2050,20241121,1.22,6150,-66.26,20240229,2050,1.22,20241121,6150,-66.26,20240229,2050,1.22,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241126,121454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,10190330,4918,22.45,2080,2080,2070,2715,1465,2090,2072.05,0.00,0,209,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,88,-23.58,0.83,12,0.12,-88.00,2510.00,6150,20240229,-66.26,2050,20241121,1.22,6150,-66.26,20240229,2050,1.22,20241121,6150,-66.26,20240229,2050,1.22,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241126,111459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,9790195,4725,21.57,2080,2080,2070,2715,1465,2090,2072.00,0.00,0,132,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,88,-23.58,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.26,2050,20241121,1.22,6150,-66.26,20240229,2050,1.22,20241121,6150,-66.26,20240229,2050,1.22,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241126,101511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,1195985,575,2.63,2080,2080,2075,2715,1465,2090,2079.97,0.00,0,48,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.18,2050,20241121,1.46,6150,-66.18,20240229,2050,1.46,20241121,6150,-66.18,20240229,2050,1.46,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241126,091457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,104000,50,0.23,2080,2080,2080,2715,1465,2090,2080.00,0.00,0,-7,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.18,2050,20241121,1.46,6150,-66.18,20240229,2050,1.46,20241121,6150,-66.18,20240229,2050,1.46,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241125,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,45554005,21903,118.54,2075,2090,2065,2695,1455,2075,2079.81,0.00,0,20738,2095,2085,2070,2060,2045,2090,2065,4,620,100,1450,5,1,4240000,89,-23.75,0.83,12,0.52,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241125,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,45543555,21898,118.51,2075,2090,2065,2695,1455,2075,2079.80,0.00,0,20733,2095,2085,2070,2060,2045,2090,2065,4,620,100,1450,5,1,4240000,89,-23.75,0.83,12,0.52,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241125,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,42221690,20305,109.89,2075,2090,2065,2695,1455,2075,2079.37,0.00,0,19141,2095,2085,2070,2060,2045,2090,2065,4,620,100,1450,5,1,4240000,89,-23.75,0.83,12,0.48,-88.00,2510.00,6150,20240229,-66.02,2050,20241121,1.95,6150,-66.02,20240229,2050,1.95,20241121,6150,-66.02,20240229,2050,1.95,20241121,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20241101.csv b/469480/price/prices-20241101.csv index 7af13317b61c..ff7d7a94db23 100644 --- a/469480/price/prices-20241101.csv +++ b/469480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,3613720,1703,12.56,2135,2140,2095,2775,1495,2135,2121.97,0.08,0,506,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,4985,20240201,-57.67,2085,20241120,1.20,4985,-57.67,20240201,2085,1.20,20241120,4985,-57.67,20240201,2085,1.20,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N +20241126,151452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2109610,986,7.27,2135,2140,2130,2775,1495,2135,2139.56,0.08,0,504,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.27,2085,20241120,2.16,4985,-57.27,20240201,2085,2.16,20241120,4985,-57.27,20240201,2085,2.16,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N +20241126,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1900030,888,6.55,2135,2140,2135,2775,1495,2135,2139.67,0.08,0,420,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.07,2085,20241120,2.64,4985,-57.07,20240201,2085,2.64,20241120,4985,-57.07,20240201,2085,2.64,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N +20241126,131447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1707430,798,5.89,2135,2140,2135,2775,1495,2135,2139.64,0.08,0,330,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.07,2085,20241120,2.64,4985,-57.07,20240201,2085,2.64,20241120,4985,-57.07,20240201,2085,2.64,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N +20241126,121455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1525530,713,5.26,2135,2140,2135,2775,1495,2135,2139.59,0.08,0,245,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.07,2085,20241120,2.64,4985,-57.07,20240201,2085,2.64,20241120,4985,-57.07,20240201,2085,2.64,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N +20241126,111459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1332930,623,4.60,2135,2140,2135,2775,1495,2135,2139.53,0.08,0,155,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.07,2085,20241120,2.64,4985,-57.07,20240201,2085,2.64,20241120,4985,-57.07,20240201,2085,2.64,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N +20241126,101512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1151030,538,3.97,2135,2140,2135,2775,1495,2135,2139.46,0.08,0,70,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.07,2085,20241120,2.64,4985,-57.07,20240201,2085,2.64,20241120,4985,-57.07,20240201,2085,2.64,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N +20241126,091457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,85400,40,0.30,2135,2135,2135,2775,1495,2135,2135.00,0.08,0,0,2161,2147,2136,2122,2111,2155,2130,4,640,100,1490,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-57.17,2085,20241120,2.40,4985,-57.17,20240201,2085,2.40,20241120,4985,-57.17,20240201,2085,2.40,20241120,0.00,N,469480,100,4 억,,3587,N,N,0,N,00,N 20241125,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,29002295,13558,204.77,2125,2150,2125,2760,1490,2125,2139.13,0.09,0,383,2151,2137,2116,2102,2081,2145,2110,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.32,0.00,0.00,4985,20240201,-57.17,2085,20241120,2.40,4985,-57.17,20240201,2085,2.40,20241120,4985,-57.17,20240201,2085,2.40,20241120,0.00,N,469480,100,4 억,,3704,N,N,0,N,00,N 20241125,151448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,28760715,13445,203.07,2125,2150,2125,2760,1490,2125,2139.14,0.09,0,426,2151,2137,2116,2102,2081,2145,2110,4,635,100,1480,5,1,4230000,91,0.00,0.00,12,0.32,0.00,0.00,4985,20240201,-57.07,2085,20241120,2.64,4985,-57.07,20240201,2085,2.64,20241120,4985,-57.07,20240201,2085,2.64,20241120,0.00,N,469480,100,4 억,,3704,N,N,0,N,00,N 20241125,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,28559565,13351,201.65,2125,2150,2125,2760,1490,2125,2139.13,0.09,0,336,2151,2137,2116,2102,2081,2145,2110,4,635,100,1480,5,1,4230000,91,0.00,0.00,12,0.32,0.00,0.00,4985,20240201,-57.07,2085,20241120,2.64,4985,-57.07,20240201,2085,2.64,20241120,4985,-57.07,20240201,2085,2.64,20241120,0.00,N,469480,100,4 억,,3704,N,N,0,N,00,N diff --git a/469750/price/prices-20241101.csv b/469750/price/prices-20241101.csv index d2a6cbc59cb5..1fb9b5ec0f63 100644 --- a/469750/price/prices-20241101.csv +++ b/469750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1230,-11,5,-0.89,378619263,307403,75.67,1246,1248,1219,1613,869,1241,1231.67,3.14,0,-67104,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,417,15.00,2.32,12,0.91,82.00,530.00,4945,20240904,-75.13,1178,20241115,4.41,4945,-75.13,20240904,1178,4.41,20241115,4945,-75.13,20240904,1178,4.41,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N +20241126,151452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1233,-8,5,-0.64,365348096,296605,73.01,1246,1248,1219,1613,869,1241,1231.77,3.14,0,-70005,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,418,15.04,2.33,12,0.87,82.00,530.00,4945,20240904,-75.07,1178,20241115,4.67,4945,-75.07,20240904,1178,4.67,20241115,4945,-75.07,20240904,1178,4.67,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N +20241126,141454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1235,-6,5,-0.48,322564421,261773,64.44,1246,1248,1219,1613,869,1241,1232.23,3.14,0,-74626,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,419,15.06,2.33,12,0.77,82.00,530.00,4945,20240904,-75.03,1178,20241115,4.84,4945,-75.03,20240904,1178,4.84,20241115,4945,-75.03,20240904,1178,4.84,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N +20241126,131448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1232,-9,5,-0.73,250962034,203426,50.08,1246,1248,1225,1613,869,1241,1233.68,3.14,0,-69946,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,418,15.02,2.32,12,0.60,82.00,530.00,4945,20240904,-75.09,1178,20241115,4.58,4945,-75.09,20240904,1178,4.58,20241115,4945,-75.09,20240904,1178,4.58,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N +20241126,121455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1235,-6,5,-0.48,226762997,183850,45.26,1246,1248,1225,1613,869,1241,1233.41,3.14,0,-70685,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,419,15.06,2.33,12,0.54,82.00,530.00,4945,20240904,-75.03,1178,20241115,4.84,4945,-75.03,20240904,1178,4.84,20241115,4945,-75.03,20240904,1178,4.84,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N +20241126,111459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1229,-12,5,-0.97,199435048,161658,39.79,1246,1248,1225,1613,869,1241,1233.68,3.14,0,-69234,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,417,14.99,2.32,12,0.48,82.00,530.00,4945,20240904,-75.15,1178,20241115,4.33,4945,-75.15,20240904,1178,4.33,20241115,4945,-75.15,20240904,1178,4.33,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N +20241126,101512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1235,-6,5,-0.48,154555500,125114,30.80,1246,1248,1226,1613,869,1241,1235.32,3.14,0,-56517,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,419,15.06,2.33,12,0.37,82.00,530.00,4945,20240904,-75.03,1178,20241115,4.84,4945,-75.03,20240904,1178,4.84,20241115,4945,-75.03,20240904,1178,4.84,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N +20241126,091457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1234,-7,5,-0.56,57886969,46779,11.52,1246,1248,1226,1613,869,1241,1237.46,3.14,0,-15521,1267,1254,1228,1215,1189,1260,1221,34,372,100,860,1,1,33936481,419,15.05,2.33,12,0.14,82.00,530.00,4945,20240904,-75.05,1178,20241115,4.75,4945,-75.05,20240904,1178,4.75,20241115,4945,-75.05,20240904,1178,4.75,20241115,1.39,N,469750,100,33 억,,1065354,N,N,0,N,00,N 20241125,161417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1241,57,2,4.81,469909309,383992,64.06,1202,1241,1202,1539,829,1184,1223.72,2.73,0,140306,1284,1234,1207,1157,1130,1220,1143,34,355,100,820,1,1,33936481,421,15.13,2.34,12,1.13,82.00,530.00,4945,20240904,-74.90,1178,20241115,5.35,4945,-74.90,20240904,1178,5.35,20241115,4945,-74.90,20240904,1178,5.35,20241115,1.42,N,469750,100,33 억,,926875,N,N,0,N,00,N 20241125,151448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1237,53,2,4.48,436018557,356657,59.50,1202,1237,1202,1539,829,1184,1222.52,2.73,0,133670,1284,1234,1207,1157,1130,1220,1143,34,355,100,820,1,1,33936481,420,15.09,2.33,12,1.05,82.00,530.00,4945,20240904,-74.98,1178,20241115,5.01,4945,-74.98,20240904,1178,5.01,20241115,4945,-74.98,20240904,1178,5.01,20241115,1.42,N,469750,100,33 억,,926875,N,N,0,N,00,N 20241125,141442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1225,41,2,3.46,362771201,297116,49.57,1202,1236,1202,1539,829,1184,1220.97,2.73,0,99236,1284,1234,1207,1157,1130,1220,1143,34,355,100,820,1,1,33936481,416,14.94,2.31,12,0.88,82.00,530.00,4945,20240904,-75.23,1178,20241115,3.99,4945,-75.23,20240904,1178,3.99,20241115,4945,-75.23,20240904,1178,3.99,20241115,1.42,N,469750,100,33 억,,926875,N,N,0,N,00,N diff --git a/469880/price/prices-20241101.csv b/469880/price/prices-20241101.csv index 7e3572b9ca2c..11b12d8a2ca4 100644 --- a/469880/price/prices-20241101.csv +++ b/469880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,10313800,5157,41.88,2015,2015,1998,2605,1405,2005,1999.96,0.21,0,-86,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.07,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N +20241126,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,9953750,4977,40.41,2015,2015,1998,2605,1405,2005,1999.95,0.21,0,89,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,1,1,7305000,146,-51.26,1.00,12,0.07,-39.00,1990.00,6070,20231222,-67.07,1893,20231227,5.60,2140,-6.59,20240226,1902,5.10,20240102,6070,-67.07,20231222,1893,5.60,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N +20241126,141454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,8002990,4001,32.49,2015,2015,1998,2605,1405,2005,2000.25,0.21,0,82,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,1,1,7305000,146,-51.23,1.00,12,0.05,-39.00,1990.00,6070,20231222,-67.08,1893,20231227,5.55,2140,-6.64,20240226,1902,5.05,20240102,6070,-67.08,20231222,1893,5.55,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N +20241126,131448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7707172,3853,31.29,2015,2015,1999,2605,1405,2005,2000.30,0.21,0,93,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.05,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N +20241126,121455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5105130,2552,20.72,2015,2015,2000,2605,1405,2005,2000.44,0.21,0,-93,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.03,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N +20241126,111500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,909090,454,3.69,2015,2015,2000,2605,1405,2005,2002.40,0.21,0,-28,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.01,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N +20241126,101512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,84540,42,0.34,2015,2015,2005,2605,1405,2005,2012.86,0.21,0,-26,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N +20241126,091458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,10075,5,0.04,2015,2015,2015,2605,1405,2005,2015.00,0.21,0,-5,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,147,-51.67,1.01,12,0.00,-39.00,1990.00,6070,20231222,-66.80,1893,20231227,6.44,2140,-5.84,20240226,1902,5.94,20240102,6070,-66.80,20231222,1893,6.44,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N 20241125,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24645240,12315,84.46,2025,2025,2000,2605,1405,2005,2001.24,0.21,0,-211,2021,2012,2006,1997,1991,2010,1995,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.17,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15492,N,N,0,N,00,N 20241125,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24645240,12315,84.46,2025,2025,2000,2605,1405,2005,2001.24,0.21,0,-211,2021,2012,2006,1997,1991,2010,1995,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.17,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15492,N,N,0,N,00,N 20241125,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,24635215,12310,84.42,2025,2025,2000,2605,1405,2005,2001.24,0.21,0,-211,2021,2012,2006,1997,1991,2010,1995,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.17,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15492,N,N,0,N,00,N diff --git a/469900/price/prices-20241101.csv b/469900/price/prices-20241101.csv index c881e8f281c3..6f27787e4f6f 100644 --- a/469900/price/prices-20241101.csv +++ b/469900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161434,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,0,3,0.00,61918010,30911,340.88,2015,2020,2000,2625,1415,2020,2003.11,0.13,0,323,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.55,-33.00,1439.00,4830,20240305,-58.18,2000,20241126,1.00,4830,-58.18,20240305,2000,1.00,20241126,4830,-58.18,20240305,2000,1.00,20241126,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N +20241126,151453,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,61617035,30762,339.24,2015,2020,2000,2625,1415,2020,2003.02,0.13,0,323,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.55,-33.00,1439.00,4830,20240305,-58.39,2000,20241126,0.50,4830,-58.39,20240305,2000,0.50,20241126,4830,-58.39,20240305,2000,0.50,20241126,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N +20241126,141454,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,61229015,30569,337.11,2015,2020,2000,2625,1415,2020,2002.98,0.13,0,305,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.55,-33.00,1439.00,4830,20240305,-58.39,2000,20241126,0.50,4830,-58.39,20240305,2000,0.50,20241126,4830,-58.39,20240305,2000,0.50,20241126,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N +20241126,131448,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-15,5,-0.74,11161700,5559,61.30,2015,2020,2005,2625,1415,2020,2007.86,0.13,0,305,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,112,-60.76,1.39,12,0.10,-33.00,1439.00,4830,20240305,-58.49,2005,20241126,0.00,4830,-58.49,20240305,2005,0.00,20241126,4830,-58.49,20240305,2005,0.00,20241126,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N +20241126,121456,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,10643145,5301,58.46,2015,2020,2005,2625,1415,2020,2007.76,0.13,0,305,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.39,2005,20241126,0.25,4830,-58.39,20240305,2005,0.25,20241126,4830,-58.39,20240305,2005,0.25,20241126,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N +20241126,111500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,356735,177,1.95,2015,2020,2015,2625,1415,2020,2015.45,0.13,0,0,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.28,2005,20241120,0.50,4830,-58.28,20240305,2005,0.50,20241120,4830,-58.28,20240305,2005,0.50,20241120,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N +20241126,101513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,44410,22,0.24,2015,2020,2015,2625,1415,2020,2018.64,0.13,0,0,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,2005,20241120,0.75,4830,-58.18,20240305,2005,0.75,20241120,4830,-58.18,20240305,2005,0.75,20241120,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N +20241126,091458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.13,0,0,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,2005,20241120,0.75,4830,-58.18,20240305,2005,0.75,20241120,4830,-58.18,20240305,2005,0.75,20241120,0.00,N,469900,100,5 억,,7219,N,N,0,N,00,N 20241125,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,18326540,9068,54.53,2025,2030,2015,2630,1420,2025,2021.01,0.13,0,5980,2041,2032,2021,2012,2001,2035,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.16,-33.00,1439.00,4830,20240305,-58.18,2005,20241120,0.75,4830,-58.18,20240305,2005,0.75,20241120,4830,-58.18,20240305,2005,0.75,20241120,0.00,N,469900,100,5 억,,7239,N,N,0,N,00,N 20241125,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,17841740,8828,53.09,2025,2030,2015,2630,1420,2025,2021.04,0.13,0,5740,2041,2032,2021,2012,2001,2035,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.16,-33.00,1439.00,4830,20240305,-58.28,2005,20241120,0.50,4830,-58.28,20240305,2005,0.50,20241120,4830,-58.28,20240305,2005,0.50,20241120,0.00,N,469900,100,5 억,,7239,N,N,0,N,00,N 20241125,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,14710795,7278,43.77,2025,2030,2015,2630,1420,2025,2021.27,0.13,0,4900,2041,2032,2021,2012,2001,2035,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.13,-33.00,1439.00,4830,20240305,-58.18,2005,20241120,0.75,4830,-58.18,20240305,2005,0.75,20241120,4830,-58.18,20240305,2005,0.75,20241120,0.00,N,469900,100,5 억,,7239,N,N,0,N,00,N diff --git a/471050/price/prices-20241101.csv b/471050/price/prices-20241101.csv index 388510d591f6..f3bc00c499e5 100644 --- a/471050/price/prices-20241101.csv +++ b/471050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,436215,211,0.68,2125,2125,2060,2680,1450,2065,2067.37,0.36,0,-2,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,125,-35.08,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.15,2035,20241122,1.72,6500,-68.15,20240124,2035,1.72,20241122,6500,-68.15,20240124,2035,1.72,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N +20241126,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,320295,155,0.50,2125,2125,2060,2680,1450,2065,2066.42,0.36,0,0,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,125,-35.08,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.15,2035,20241122,1.72,6500,-68.15,20240124,2035,1.72,20241122,6500,-68.15,20240124,2035,1.72,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N +20241126,141454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,314095,152,0.49,2125,2125,2060,2680,1450,2065,2066.41,0.36,0,2,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,125,-35.08,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.15,2035,20241122,1.72,6500,-68.15,20240124,2035,1.72,20241122,6500,-68.15,20240124,2035,1.72,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N +20241126,131448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,244025,118,0.38,2125,2125,2060,2680,1450,2065,2068.01,0.36,0,-1,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.31,2035,20241122,1.23,6500,-68.31,20240124,2035,1.23,20241122,6500,-68.31,20240124,2035,1.23,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N +20241126,121456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,227545,110,0.36,2125,2125,2060,2680,1450,2065,2068.59,0.36,0,-1,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.31,2035,20241122,1.23,6500,-68.31,20240124,2035,1.23,20241122,6500,-68.31,20240124,2035,1.23,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N +20241126,111500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,217245,105,0.34,2125,2125,2060,2680,1450,2065,2069.00,0.36,0,-1,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.31,2035,20241122,1.23,6500,-68.31,20240124,2035,1.23,20241122,6500,-68.31,20240124,2035,1.23,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N +20241126,101513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,110005,53,0.17,2125,2125,2070,2680,1450,2065,2075.57,0.36,0,-3,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,125,-35.08,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.15,2035,20241122,1.72,6500,-68.15,20240124,2035,1.72,20241122,6500,-68.15,20240124,2035,1.72,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N +20241126,091458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,60,2,2.91,2125,1,0.00,2125,2125,2125,2680,1450,2065,2125.00,0.36,0,0,2085,2075,2055,2045,2025,2080,2050,6,615,100,1440,5,1,6060000,129,-36.02,1.29,12,0.00,-59.00,1652.00,6500,20240124,-67.31,2035,20241122,4.42,6500,-67.31,20240124,2035,4.42,20241122,6500,-67.31,20240124,2035,4.42,20241122,0.00,N,471050,100,6 억,,21537,N,N,0,N,00,N 20241125,161418,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,15,2,0.73,63498510,30962,45.86,2050,2065,2035,2665,1435,2050,2050.85,0.34,0,19914,2066,2057,2046,2037,2026,2060,2040,6,615,100,1430,5,1,6060000,125,-35.00,1.25,12,0.51,-59.00,1652.00,6500,20240124,-68.23,2035,20241125,1.47,6500,-68.23,20240124,2035,1.47,20241125,6500,-68.23,20240124,2035,1.47,20241125,0.00,N,471050,100,6 억,,20686,N,N,0,N,00,N 20241125,151449,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,15,2,0.73,63471665,30949,45.84,2050,2065,2035,2665,1435,2050,2050.85,0.34,0,19915,2066,2057,2046,2037,2026,2060,2040,6,615,100,1430,5,1,6060000,125,-35.00,1.25,12,0.51,-59.00,1652.00,6500,20240124,-68.23,2035,20241125,1.47,6500,-68.23,20240124,2035,1.47,20241125,6500,-68.23,20240124,2035,1.47,20241125,0.00,N,471050,100,6 억,,20686,N,N,0,N,00,N 20241125,141443,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,10,2,0.49,63426320,30927,45.81,2050,2060,2035,2665,1435,2050,2050.84,0.34,0,19900,2066,2057,2046,2037,2026,2060,2040,6,615,100,1430,5,1,6060000,125,-34.92,1.25,12,0.51,-59.00,1652.00,6500,20240124,-68.31,2035,20241125,1.23,6500,-68.31,20240124,2035,1.23,20241125,6500,-68.31,20240124,2035,1.23,20241125,0.00,N,471050,100,6 억,,20686,N,N,0,N,00,N diff --git a/472220/price/prices-20241101.csv b/472220/price/prices-20241101.csv index b2eee0e7ecd9..267f2fe9ba56 100644 --- a/472220/price/prices-20241101.csv +++ b/472220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,10605810,5043,11.70,2110,2110,2090,2735,1475,2105,2103.08,0.11,0,460,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.11,-142.00,3431.00,3800,20240206,-44.87,2060,20241125,1.70,3800,-44.87,20240206,2060,1.70,20241125,3800,-44.87,20240206,2060,1.70,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N +20241126,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,10595335,5038,11.69,2110,2110,2090,2735,1475,2105,2103.08,0.11,0,455,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.11,-142.00,3431.00,3800,20240206,-44.87,2060,20241125,1.70,3800,-44.87,20240206,2060,1.70,20241125,3800,-44.87,20240206,2060,1.70,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N +20241126,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,9377315,4457,10.34,2110,2110,2090,2735,1475,2105,2103.95,0.11,0,369,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.10,-142.00,3431.00,3800,20240206,-44.61,2060,20241125,2.18,3800,-44.61,20240206,2060,2.18,20241125,3800,-44.61,20240206,2060,2.18,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N +20241126,131449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,780300,372,0.86,2110,2110,2090,2735,1475,2105,2097.58,0.11,0,284,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.01,-142.00,3431.00,3800,20240206,-44.74,2060,20241125,1.94,3800,-44.74,20240206,2060,1.94,20241125,3800,-44.74,20240206,2060,1.94,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N +20241126,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,583120,278,0.64,2110,2110,2090,2735,1475,2105,2097.55,0.11,0,199,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,3800,20240206,-44.87,2060,20241125,1.70,3800,-44.87,20240206,2060,1.70,20241125,3800,-44.87,20240206,2060,1.70,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N +20241126,111501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,402955,192,0.45,2110,2110,2090,2735,1475,2105,2098.72,0.11,0,115,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.87,2060,20241125,1.70,3800,-44.87,20240206,2060,1.70,20241125,3800,-44.87,20240206,2060,1.70,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N +20241126,101513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,153535,73,0.17,2110,2110,2095,2735,1475,2105,2103.22,0.11,0,38,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.74,2060,20241125,1.94,3800,-44.74,20240206,2060,1.94,20241125,3800,-44.74,20240206,2060,1.94,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N +20241126,091459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.11,0,0,2141,2122,2091,2072,2041,2132,2082,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.61,2060,20241125,2.18,3800,-44.61,20240206,2060,2.18,20241125,3800,-44.61,20240206,2060,2.18,20241125,0.00,N,472220,100,4 억,,5141,N,N,0,N,00,N 20241125,161418,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,35,2,1.69,89504110,43114,349.61,2060,2110,2060,2690,1450,2070,2075.99,0.09,0,29099,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,4690000,99,-14.82,0.61,12,0.92,-142.00,3431.00,3800,20240206,-44.61,2060,20241125,2.18,3800,-44.61,20240206,2060,2.18,20241125,3800,-44.61,20240206,2060,2.18,20241125,0.00,N,472220,100,4 억,,4336,N,N,0,N,00,N 20241125,151450,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,35,2,1.69,89487270,43106,349.55,2060,2110,2060,2690,1450,2070,2075.98,0.09,0,29092,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,4690000,99,-14.82,0.61,12,0.92,-142.00,3431.00,3800,20240206,-44.61,2060,20241125,2.18,3800,-44.61,20240206,2060,2.18,20241125,3800,-44.61,20240206,2060,2.18,20241125,0.00,N,472220,100,4 억,,4336,N,N,0,N,00,N 20241125,141443,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,10,2,0.48,64991870,31330,254.05,2060,2080,2060,2690,1450,2070,2074.43,0.09,0,24436,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,4690000,98,-14.65,0.61,12,0.67,-142.00,3431.00,3800,20240206,-45.26,2060,20241125,0.97,3800,-45.26,20240206,2060,0.97,20241125,3800,-45.26,20240206,2060,0.97,20241125,0.00,N,472220,100,4 억,,4336,N,N,0,N,00,N diff --git a/472230/price/prices-20241101.csv b/472230/price/prices-20241101.csv index 0fb05dcf7a43..be3fbc8ca8a8 100644 --- a/472230/price/prices-20241101.csv +++ b/472230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3064010,1506,7.09,2065,2065,2030,2675,1445,2060,2034.54,0.03,0,24,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,85,-15.93,0.68,12,0.04,-129.00,3015.00,5700,20240304,-63.95,2020,20241121,1.73,5700,-63.95,20240304,2020,1.73,20241121,5700,-63.95,20240304,2020,1.73,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N +20241126,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2514635,1236,5.82,2065,2065,2030,2675,1445,2060,2034.49,0.03,0,26,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,85,-15.93,0.68,12,0.03,-129.00,3015.00,5700,20240304,-63.95,2020,20241121,1.73,5700,-63.95,20240304,2020,1.73,20241121,5700,-63.95,20240304,2020,1.73,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N +20241126,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,53315,26,0.12,2065,2065,2050,2675,1445,2060,2050.58,0.03,0,-2,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,85,-15.89,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.04,2020,20241121,1.49,5700,-64.04,20240304,2020,1.49,20241121,5700,-64.04,20240304,2020,1.49,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N +20241126,131449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,2675,1445,2060,2065.00,0.03,0,0,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N +20241126,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,2675,1445,2060,2065.00,0.03,0,0,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N +20241126,111501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,2675,1445,2060,2065.00,0.03,0,0,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N +20241126,101514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,2065,1,0.00,2065,2065,2065,2675,1445,2060,2065.00,0.03,0,0,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N +20241126,091459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.03,0,0,2073,2066,2058,2051,2043,2062,2047,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,1404,N,N,0,N,00,N 20241125,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,43728740,21231,163.88,2065,2065,2050,2665,1435,2050,2059.66,0.02,0,20775,2063,2056,2043,2036,2023,2060,2040,4,615,100,1430,5,1,4155000,86,-15.97,0.68,12,0.51,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,629,N,N,0,N,00,N 20241125,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,43234340,20991,162.03,2065,2065,2050,2665,1435,2050,2059.66,0.02,0,20575,2063,2056,2043,2036,2023,2060,2040,4,615,100,1430,5,1,4155000,86,-15.97,0.68,12,0.51,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,629,N,N,0,N,00,N 20241125,141443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,34450500,16727,129.12,2065,2065,2050,2665,1435,2050,2059.57,0.02,0,16311,2063,2056,2043,2036,2023,2060,2040,4,615,100,1430,5,1,4155000,86,-15.97,0.68,12,0.40,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,629,N,N,0,N,00,N diff --git a/472850/price/prices-20241101.csv b/472850/price/prices-20241101.csv index 47b7862bf32b..a5460e27ae90 100644 --- a/472850/price/prices-20241101.csv +++ b/472850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5320,100,2,1.92,305279760,58426,84.37,5250,5330,5160,6780,3660,5220,5225.07,0.89,0,7872,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1721,760.00,0.92,12,0.18,7.00,5788.00,11180,20240202,-52.42,4740,20240806,12.24,11180,-52.42,20240202,4740,12.24,20240806,11180,-52.42,20240202,4740,12.24,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N +20241126,151454,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5300,80,2,1.53,287877960,55151,79.64,5250,5330,5160,6780,3660,5220,5219.81,0.89,0,7474,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1714,757.14,0.92,12,0.17,7.00,5788.00,11180,20240202,-52.59,4740,20240806,11.81,11180,-52.59,20240202,4740,11.81,20240806,11180,-52.59,20240202,4740,11.81,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N +20241126,141455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5190,-30,5,-0.57,189077260,36443,52.62,5250,5250,5160,6780,3660,5220,5188.30,0.89,0,2465,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1679,741.43,0.90,12,0.11,7.00,5788.00,11180,20240202,-53.58,4740,20240806,9.49,11180,-53.58,20240202,4740,9.49,20240806,11180,-53.58,20240202,4740,9.49,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N +20241126,131449,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,-20,5,-0.38,158671110,30592,44.17,5250,5250,5160,6780,3660,5220,5186.69,0.89,0,1638,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1682,742.86,0.90,12,0.09,7.00,5788.00,11180,20240202,-53.49,4740,20240806,9.70,11180,-53.49,20240202,4740,9.70,20240806,11180,-53.49,20240202,4740,9.70,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N +20241126,121457,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5190,-30,5,-0.57,142541720,27487,39.69,5250,5250,5160,6780,3660,5220,5185.79,0.89,0,1670,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1679,741.43,0.90,12,0.08,7.00,5788.00,11180,20240202,-53.58,4740,20240806,9.49,11180,-53.58,20240202,4740,9.49,20240806,11180,-53.58,20240202,4740,9.49,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N +20241126,111501,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,-50,5,-0.96,112830020,21759,31.42,5250,5250,5160,6780,3660,5220,5185.44,0.89,0,-903,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1672,738.57,0.89,12,0.07,7.00,5788.00,11180,20240202,-53.76,4740,20240806,9.07,11180,-53.76,20240202,4740,9.07,20240806,11180,-53.76,20240202,4740,9.07,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N +20241126,101514,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,-20,5,-0.38,63208410,12164,17.56,5250,5250,5180,6780,3660,5220,5196.35,0.89,0,-73,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1682,742.86,0.90,12,0.04,7.00,5788.00,11180,20240202,-53.49,4740,20240806,9.70,11180,-53.49,20240202,4740,9.70,20240806,11180,-53.49,20240202,4740,9.70,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N +20241126,091459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5220,0,3,0.00,6337280,1214,1.75,5250,5250,5200,6780,3660,5220,5220.16,0.89,0,-129,5333,5276,5213,5156,5093,5305,5185,162,1560,500,3340,10,1,32343933,1688,745.71,0.90,12,0.00,7.00,5788.00,11180,20240202,-53.31,4740,20240806,10.13,11180,-53.31,20240202,4740,10.13,20240806,11180,-53.31,20240202,4740,10.13,20240806,1.73,N,472850,500,161 억,,288064,N,N,0,N,00,N 20241125,161419,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5220,110,2,2.15,339709580,65286,70.36,5150,5270,5150,6640,3580,5110,5203.41,0.88,0,4026,5316,5212,5136,5032,4956,5175,4995,162,1530,500,3270,10,1,32343933,1688,745.71,0.90,12,0.20,7.00,5788.00,11180,20240202,-53.31,4740,20240806,10.13,11180,-53.31,20240202,4740,10.13,20240806,11180,-53.31,20240202,4740,10.13,20240806,1.67,N,472850,500,161 억,,283898,N,N,0,N,00,N 20241125,151450,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5210,100,2,1.96,333204050,64037,69.02,5150,5270,5150,6640,3580,5110,5203.31,0.88,0,3736,5316,5212,5136,5032,4956,5175,4995,162,1530,500,3270,10,1,32343933,1685,744.29,0.90,12,0.20,7.00,5788.00,11180,20240202,-53.40,4740,20240806,9.92,11180,-53.40,20240202,4740,9.92,20240806,11180,-53.40,20240202,4740,9.92,20240806,1.67,N,472850,500,161 억,,283898,N,N,0,N,00,N 20241125,141444,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,70,2,1.37,309810570,59539,64.17,5150,5270,5150,6640,3580,5110,5203.49,0.88,0,5190,5316,5212,5136,5032,4956,5175,4995,162,1530,500,3270,10,1,32343933,1675,740.00,0.89,12,0.18,7.00,5788.00,11180,20240202,-53.67,4740,20240806,9.28,11180,-53.67,20240202,4740,9.28,20240806,11180,-53.67,20240202,4740,9.28,20240806,1.67,N,472850,500,161 억,,283898,N,N,0,N,00,N diff --git a/473000/price/prices-20241101.csv b/473000/price/prices-20241101.csv index 139557c350f7..a57afd053f1f 100644 --- a/473000/price/prices-20241101.csv +++ b/473000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,648290,311,1.01,2080,2090,2080,2715,1465,2090,2084.53,0.06,0,275,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.98,1.10,12,0.01,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N +20241126,151455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,644110,309,1.01,2080,2085,2080,2715,1465,2090,2084.50,0.06,0,275,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.88,1.10,12,0.01,-51.00,1903.00,3055,20240507,-31.75,2020,20241119,3.22,3055,-31.75,20240507,2020,3.22,20241119,3055,-31.75,20240507,2020,3.22,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N +20241126,141456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,585730,281,0.92,2080,2085,2080,2715,1465,2090,2084.45,0.06,0,249,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.88,1.10,12,0.01,-51.00,1903.00,3055,20240507,-31.75,2020,20241119,3.22,3055,-31.75,20240507,2020,3.22,20241119,3055,-31.75,20240507,2020,3.22,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N +20241126,131450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,64480,31,0.10,2080,2080,2080,2715,1465,2090,2080.00,0.06,0,-1,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2020,20241119,2.97,3055,-31.91,20240507,2020,2.97,20241119,3055,-31.91,20240507,2020,2.97,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N +20241126,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,45760,22,0.07,2080,2080,2080,2715,1465,2090,2080.00,0.06,0,-1,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2020,20241119,2.97,3055,-31.91,20240507,2020,2.97,20241119,3055,-31.91,20240507,2020,2.97,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N +20241126,111501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,35360,17,0.06,2080,2080,2080,2715,1465,2090,2080.00,0.06,0,-1,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2020,20241119,2.97,3055,-31.91,20240507,2020,2.97,20241119,3055,-31.91,20240507,2020,2.97,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N +20241126,101514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,35360,17,0.06,2080,2080,2080,2715,1465,2090,2080.00,0.06,0,-1,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.78,1.09,12,0.00,-51.00,1903.00,3055,20240507,-31.91,2020,20241119,2.97,3055,-31.91,20240507,2020,2.97,20241119,3055,-31.91,20240507,2020,2.97,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N +20241126,091500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.06,0,0,2116,2102,2081,2067,2046,2107,2072,3,625,100,1460,5,1,3310000,69,-40.98,1.10,12,0.00,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,2041,N,N,0,N,00,N 20241125,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,64022300,30659,278.95,2090,2095,2060,2715,1465,2090,2088.21,0.06,0,30124,2120,2105,2075,2060,2030,2112,2067,3,625,100,1460,5,1,3310000,69,-40.98,1.10,12,0.93,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1917,N,N,0,N,00,N 20241125,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,63395300,30359,276.22,2090,2095,2060,2715,1465,2090,2088.19,0.06,0,29824,2120,2105,2075,2060,2030,2112,2067,3,625,100,1460,5,1,3310000,69,-40.98,1.10,12,0.92,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1917,N,N,0,N,00,N 20241125,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,50817860,24341,221.46,2090,2095,2060,2715,1465,2090,2087.75,0.06,0,23806,2120,2105,2075,2060,2030,2112,2067,3,625,100,1460,5,1,3310000,69,-40.98,1.10,12,0.74,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1917,N,N,0,N,00,N diff --git a/473050/price/prices-20241101.csv b/473050/price/prices-20241101.csv index a8abd8de223a..c755b68159b8 100644 --- a/473050/price/prices-20241101.csv +++ b/473050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,11040777,5537,181.07,1995,1995,1987,2590,1397,1995,1994.00,0.08,0,-494,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.18,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.73,1980,20241115,0.66,3480,-42.73,20240229,1980,0.66,20241115,3480,-42.73,20240229,1980,0.66,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N +20241126,151455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,11010882,5522,180.58,1995,1995,1987,2590,1397,1995,1994.00,0.08,0,-494,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.18,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.73,1980,20241115,0.66,3480,-42.73,20240229,1980,0.66,20241115,3480,-42.73,20240229,1980,0.66,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N +20241126,141456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,11008889,5521,180.54,1995,1995,1987,2590,1397,1995,1994.00,0.08,0,-494,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.21,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N +20241126,131450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,11008889,5521,180.54,1995,1995,1987,2590,1397,1995,1994.00,0.08,0,-494,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.21,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N +20241126,121458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,10959169,5496,179.73,1995,1995,1994,2590,1397,1995,1994.03,0.08,0,-494,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.21,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N +20241126,111502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,10959169,5496,179.73,1995,1995,1994,2590,1397,1995,1994.03,0.08,0,-494,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.21,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.70,1980,20241115,0.71,3480,-42.70,20240229,1980,0.71,20241115,3480,-42.70,20240229,1980,0.71,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N +20241126,101514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,7351923,3687,120.57,1995,1995,1994,2590,1397,1995,1994.01,0.08,0,-494,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.05,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N +20241126,091500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,119650,60,1.96,1995,1995,1994,2590,1397,1995,1994.17,0.08,0,-45,1999,1996,1994,1991,1989,1996,1991,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,5515,N,N,0,N,00,N 20241125,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,6101213,3058,15.68,1997,1997,1992,2590,1398,1996,1995.16,0.08,0,1863,2007,2001,1993,1987,1979,2004,1990,7,594,100,1390,1,1,7010000,140,-71.25,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,5657,N,N,0,N,00,N 20241125,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,6061313,3038,15.58,1997,1997,1992,2590,1398,1996,1995.17,0.08,0,1843,2007,2001,1993,1987,1979,2004,1990,7,594,100,1390,1,1,7010000,140,-71.25,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,5657,N,N,0,N,00,N 20241125,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,5383013,2698,13.84,1997,1997,1992,2590,1398,1996,1995.19,0.08,0,1503,2007,2001,1993,1987,1979,2004,1990,7,594,100,1390,1,1,7010000,140,-71.25,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,5657,N,N,0,N,00,N diff --git a/473370/price/prices-20241101.csv b/473370/price/prices-20241101.csv index db73c7a40a97..72a0a0b02a4a 100644 --- a/473370/price/prices-20241101.csv +++ b/473370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,3544905,1769,46.04,2010,2010,2000,2600,1400,2000,2003.90,0.00,0,716,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.04,-50.00,2103.00,4550,20240305,-55.93,1997,20241121,0.40,4550,-55.93,20240305,1997,0.40,20241121,4550,-55.93,20240305,1997,0.40,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241126,151455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2476375,1235,32.14,2010,2010,2000,2600,1400,2000,2005.16,0.00,0,709,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.03,-50.00,2103.00,4550,20240305,-55.93,1997,20241121,0.40,4550,-55.93,20240305,1997,0.40,20241121,4550,-55.93,20240305,1997,0.40,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241126,141456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2237780,1116,29.05,2010,2010,2000,2600,1400,2000,2005.18,0.00,0,590,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.03,-50.00,2103.00,4550,20240305,-55.93,1997,20241121,0.40,4550,-55.93,20240305,1997,0.40,20241121,4550,-55.93,20240305,1997,0.40,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241126,131450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1985150,990,25.77,2010,2010,2000,2600,1400,2000,2005.20,0.00,0,464,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.02,-50.00,2103.00,4550,20240305,-55.93,1997,20241121,0.40,4550,-55.93,20240305,1997,0.40,20241121,4550,-55.93,20240305,1997,0.40,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241126,121458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,744055,371,9.66,2010,2010,2000,2600,1400,2000,2005.54,0.00,0,345,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1997,20241121,0.40,4550,-55.93,20240305,1997,0.40,20241121,4550,-55.93,20240305,1997,0.40,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241126,111502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,505460,252,6.56,2010,2010,2000,2600,1400,2000,2005.79,0.00,0,226,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.01,-50.00,2103.00,4550,20240305,-55.93,1997,20241121,0.40,4550,-55.93,20240305,1997,0.40,20241121,4550,-55.93,20240305,1997,0.40,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241126,101515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,248830,124,3.23,2010,2010,2005,2600,1400,2000,2006.69,0.00,0,102,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.00,-50.00,2103.00,4550,20240305,-55.93,1997,20241121,0.40,4550,-55.93,20240305,1997,0.40,20241121,4550,-55.93,20240305,1997,0.40,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241126,091500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.00,0,0,2000,1999,1999,1998,1998,2000,1999,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.04,1997,20241121,0.15,4550,-56.04,20240305,1997,0.15,20241121,4550,-56.04,20240305,1997,0.15,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241125,161420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,7683424,3842,89.33,2000,2000,1999,2600,1400,2000,1999.85,0.00,0,814,2014,2006,2002,1994,1990,2005,1993,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.09,-50.00,2103.00,4550,20240305,-56.04,1997,20241121,0.15,4550,-56.04,20240305,1997,0.15,20241121,4550,-56.04,20240305,1997,0.15,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241125,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,7665424,3833,89.12,2000,2000,1999,2600,1400,2000,1999.85,0.00,0,805,2014,2006,2002,1994,1990,2005,1993,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.09,-50.00,2103.00,4550,20240305,-56.04,1997,20241121,0.15,4550,-56.04,20240305,1997,0.15,20241121,4550,-56.04,20240305,1997,0.15,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241125,141445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5371924,2686,62.45,2000,2000,1999,2600,1400,2000,1999.97,0.00,0,1158,2014,2006,2002,1994,1990,2005,1993,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.06,-50.00,2103.00,4550,20240305,-56.04,1997,20241121,0.15,4550,-56.04,20240305,1997,0.15,20241121,4550,-56.04,20240305,1997,0.15,20241121,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20241101.csv b/473950/price/prices-20241101.csv index 78a844ccee63..1c4baaaee60a 100644 --- a/473950/price/prices-20241101.csv +++ b/473950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,38583140,19000,764.28,2030,2035,2030,2645,1425,2035,2030.69,0.00,0,-24,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N +20241126,151456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,38379640,18900,760.26,2030,2035,2030,2645,1425,2035,2030.67,0.00,0,-24,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N +20241126,141457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,38379640,18900,760.26,2030,2035,2030,2645,1425,2035,2030.67,0.00,0,-24,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N +20241126,131451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,38379640,18900,760.26,2030,2035,2030,2645,1425,2035,2030.67,0.00,0,-24,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N +20241126,121458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,37934975,18681,751.45,2030,2035,2030,2645,1425,2035,2030.67,0.00,0,-43,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.42,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N +20241126,111502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,32847475,16181,650.88,2030,2035,2030,2645,1425,2035,2030.00,0.00,0,-43,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.37,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N +20241126,101515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,32845440,16180,650.84,2030,2035,2030,2645,1425,2035,2030.00,0.00,0,-44,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.37,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N +20241126,091501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,101500,50,2.01,2030,2030,2030,2645,1425,2035,2030.00,0.00,0,0,2048,2041,2028,2021,2008,2045,2025,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.00,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,125,N,N,0,N,00,N 20241125,161420,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,15,2,0.74,5018800,2486,11.95,2020,2035,2015,2625,1415,2020,2018.83,0.00,0,120,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,90,-113.06,1.26,12,0.06,-18.00,1618.00,3375,20240725,-39.70,2015,20241125,0.99,3375,-39.70,20240725,2015,0.99,20241125,3375,-39.70,20240725,2015,0.99,20241125,0.00,N,473950,100,4 억,,5,N,N,0,N,00,N 20241125,151451,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,15,2,0.74,5018800,2486,11.95,2020,2035,2015,2625,1415,2020,2018.83,0.00,0,120,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,90,-113.06,1.26,12,0.06,-18.00,1618.00,3375,20240725,-39.70,2015,20241125,0.99,3375,-39.70,20240725,2015,0.99,20241125,3375,-39.70,20240725,2015,0.99,20241125,0.00,N,473950,100,4 억,,5,N,N,0,N,00,N 20241125,141445,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,0,3,0.00,5016765,2485,11.94,2020,2035,2015,2625,1415,2020,2018.82,0.00,0,120,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.06,-18.00,1618.00,3375,20240725,-40.15,2015,20241125,0.25,3375,-40.15,20240725,2015,0.25,20241125,3375,-40.15,20240725,2015,0.25,20241125,0.00,N,473950,100,4 억,,5,N,N,0,N,00,N diff --git a/473980/price/prices-20241101.csv b/473980/price/prices-20241101.csv index 0204df90801d..c5084ea952b1 100644 --- a/473980/price/prices-20241101.csv +++ b/473980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15280,-1970,5,-11.42,3953618350,250033,166.89,17070,17200,15220,22400,12080,17250,15813.84,0.94,0,-33293,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1636,0.00,0.00,12,2.33,0.00,0.00,22400,20241112,-31.79,14620,20241120,4.51,22400,-31.79,20241112,14620,4.51,20241120,22400,-31.79,20241112,14620,4.51,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N +20241126,151456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15270,-1980,5,-11.48,3798863510,239896,160.12,17070,17200,15220,22400,12080,17250,15835.46,0.94,0,-30377,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1635,0.00,0.00,12,2.24,0.00,0.00,22400,20241112,-31.83,14620,20241120,4.45,22400,-31.83,20241112,14620,4.45,20241120,22400,-31.83,20241112,14620,4.45,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N +20241126,141457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15660,-1590,5,-9.22,2939829180,184182,122.93,17070,17200,15570,22400,12080,17250,15961.54,0.94,0,-18870,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1677,0.00,0.00,12,1.72,0.00,0.00,22400,20241112,-30.09,14620,20241120,7.11,22400,-30.09,20241112,14620,7.11,20241120,22400,-30.09,20241112,14620,7.11,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N +20241126,131451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15850,-1400,5,-8.12,2623711500,164057,109.50,17070,17200,15570,22400,12080,17250,15992.68,0.94,0,-18737,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1697,0.00,0.00,12,1.53,0.00,0.00,22400,20241112,-29.24,14620,20241120,8.41,22400,-29.24,20241112,14620,8.41,20241120,22400,-29.24,20241112,14620,8.41,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N +20241126,121459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15750,-1500,5,-8.70,2176067170,135956,90.75,17070,17200,15570,22400,12080,17250,16005.67,0.94,0,-15897,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1687,0.00,0.00,12,1.27,0.00,0.00,22400,20241112,-29.69,14620,20241120,7.73,22400,-29.69,20241112,14620,7.73,20241120,22400,-29.69,20241112,14620,7.73,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N +20241126,111503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15750,-1500,5,-8.70,1799001160,111871,74.67,17070,17200,15670,22400,12080,17250,16081.03,0.94,0,-11652,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1687,0.00,0.00,12,1.04,0.00,0.00,22400,20241112,-29.69,14620,20241120,7.73,22400,-29.69,20241112,14620,7.73,20241120,22400,-29.69,20241112,14620,7.73,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N +20241126,101516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15850,-1400,5,-8.12,1211714090,74649,49.83,17070,17200,15800,22400,12080,17250,16232.15,0.94,0,-8360,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1697,0.00,0.00,12,0.70,0.00,0.00,22400,20241112,-29.24,14620,20241120,8.41,22400,-29.24,20241112,14620,8.41,20241120,22400,-29.24,20241112,14620,8.41,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N +20241126,091501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16410,-840,5,-4.87,285073460,17037,11.37,17070,17200,16050,22400,12080,17250,16732.61,0.94,0,-2369,19556,18402,17646,16492,15736,18025,16115,54,5150,500,12070,10,1,10709617,1757,0.00,0.00,12,0.16,0.00,0.00,22400,20241112,-26.74,14620,20241120,12.24,22400,-26.74,20241112,14620,12.24,20241120,22400,-26.74,20241112,14620,12.24,20241120,0.00,N,473980,500,53 억,,100605,N,N,0,N,00,N 20241125,161420,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17250,-300,5,-1.71,2679235010,149476,93.15,18400,18800,16890,22800,12290,17550,17924.40,0.99,0,-5065,18563,18056,17443,16936,16323,18310,17190,54,5250,500,12280,10,1,10709617,1847,0.00,0.00,12,1.40,0.00,0.00,22400,20241112,-22.99,14620,20241120,17.99,22400,-22.99,20241112,14620,17.99,20241120,22400,-22.99,20241112,14620,17.99,20241120,0.00,N,473980,500,53 억,,105555,N,N,0,N,00,N 20241125,151452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17240,-310,5,-1.77,2648292390,147682,92.03,18400,18800,16890,22800,12290,17550,17932.40,0.99,0,-5012,18563,18056,17443,16936,16323,18310,17190,54,5250,500,12280,10,1,10709617,1846,0.00,0.00,12,1.38,0.00,0.00,22400,20241112,-23.04,14620,20241120,17.92,22400,-23.04,20241112,14620,17.92,20241120,22400,-23.04,20241112,14620,17.92,20241120,0.00,N,473980,500,53 억,,105555,N,N,0,N,00,N 20241125,141445,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17210,-340,5,-1.94,2550255590,141994,88.48,18400,18800,16890,22800,12290,17550,17960.31,0.99,0,-5554,18563,18056,17443,16936,16323,18310,17190,54,5250,500,12280,10,1,10709617,1843,0.00,0.00,12,1.33,0.00,0.00,22400,20241112,-23.17,14620,20241120,17.72,22400,-23.17,20241112,14620,17.72,20241120,22400,-23.17,20241112,14620,17.72,20241120,0.00,N,473980,500,53 억,,105555,N,N,0,N,00,N diff --git a/474170/price/prices-20241101.csv b/474170/price/prices-20241101.csv index 1d2c709889e8..b8ff5fcb36a1 100644 --- a/474170/price/prices-20241101.csv +++ b/474170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10130,770,2,8.23,53239943850,5107519,1029.61,9440,11140,9410,12160,6560,9360,10424.65,0.47,0,16175,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1738,-23.89,4.63,12,29.77,-424.00,2190.00,19180,20241021,-47.18,7590,20241031,33.47,19180,-47.18,20241021,7590,33.47,20241031,19180,-47.18,20241021,7590,33.47,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N +20241126,151456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10020,660,2,7.05,52423049180,5026422,1013.26,9440,11140,9410,12160,6560,9360,10429.82,0.47,0,25433,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1719,-23.63,4.58,12,29.30,-424.00,2190.00,19180,20241021,-47.76,7590,20241031,32.02,19180,-47.76,20241021,7590,32.02,20241031,19180,-47.76,20241021,7590,32.02,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N +20241126,141457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9940,580,2,6.20,50115616630,4795852,966.78,9440,11140,9410,12160,6560,9360,10450.12,0.47,0,33459,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1705,-23.44,4.54,12,27.96,-424.00,2190.00,19180,20241021,-48.18,7590,20241031,30.96,19180,-48.18,20241021,7590,30.96,20241031,19180,-48.18,20241021,7590,30.96,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N +20241126,131451,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10380,1020,2,10.90,41886609880,3986823,803.69,9440,11140,9410,12160,6560,9360,10506.69,0.47,0,22733,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1781,-24.48,4.74,12,23.24,-424.00,2190.00,19180,20241021,-45.88,7590,20241031,36.76,19180,-45.88,20241021,7590,36.76,20241031,19180,-45.88,20241021,7590,36.76,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N +20241126,121459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10400,1040,2,11.11,13081462150,1290953,260.24,9440,10650,9410,12160,6560,9360,10134.08,0.47,0,-3687,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1784,-24.53,4.75,12,7.53,-424.00,2190.00,19180,20241021,-45.78,7590,20241031,37.02,19180,-45.78,20241021,7590,37.02,20241031,19180,-45.78,20241021,7590,37.02,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N +20241126,111503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9580,220,2,2.35,2780948210,291229,58.71,9440,9670,9410,12160,6560,9360,9549.99,0.47,0,-11923,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1643,-22.59,4.37,12,1.70,-424.00,2190.00,19180,20241021,-50.05,7590,20241031,26.22,19180,-50.05,20241021,7590,26.22,20241031,19180,-50.05,20241021,7590,26.22,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N +20241126,101516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9510,150,2,1.60,2209975870,231303,46.63,9440,9670,9410,12160,6560,9360,9555.73,0.47,0,-7353,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1631,-22.43,4.34,12,1.35,-424.00,2190.00,19180,20241021,-50.42,7590,20241031,25.30,19180,-50.42,20241021,7590,25.30,20241031,19180,-50.42,20241021,7590,25.30,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N +20241126,091501,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9620,260,2,2.78,1147352840,120280,24.25,9440,9670,9410,12160,6560,9360,9541.28,0.47,0,-4770,9753,9556,9373,9176,8993,9465,9085,86,2800,500,6550,10,1,17154696,1650,-22.69,4.39,12,0.70,-424.00,2190.00,19180,20241021,-49.84,7590,20241031,26.75,19180,-49.84,20241021,7590,26.75,20241031,19180,-49.84,20241021,7590,26.75,20241031,0.68,N,474170,500,85 억,,79781,N,N,0,N,00,N 20241125,161421,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9360,140,2,1.52,4474006880,476575,60.53,9410,9570,9190,11980,6460,9220,9387.90,0.41,0,11040,10313,9766,9453,8906,8593,9610,8750,86,2760,500,6450,10,1,17154696,1606,-22.08,4.27,12,2.78,-424.00,2190.00,19180,20241021,-51.20,7590,20241031,23.32,19180,-51.20,20241021,7590,23.32,20241031,19180,-51.20,20241021,7590,23.32,20241031,0.43,N,474170,500,85 억,,70716,N,N,0,N,00,N 20241125,151452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9340,120,2,1.30,4199623730,447263,56.81,9410,9570,9190,11980,6460,9220,9389.64,0.41,0,10989,10313,9766,9453,8906,8593,9610,8750,86,2760,500,6450,10,1,17154696,1602,-22.03,4.26,12,2.61,-424.00,2190.00,19180,20241021,-51.30,7590,20241031,23.06,19180,-51.30,20241021,7590,23.06,20241031,19180,-51.30,20241021,7590,23.06,20241031,0.43,N,474170,500,85 억,,70716,N,N,0,N,00,N 20241125,141445,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9290,70,2,0.76,3478673610,369444,46.92,9410,9570,9190,11980,6460,9220,9416.01,0.41,0,-2287,10313,9766,9453,8906,8593,9610,8750,86,2760,500,6450,10,1,17154696,1594,-21.91,4.24,12,2.15,-424.00,2190.00,19180,20241021,-51.56,7590,20241031,22.40,19180,-51.56,20241021,7590,22.40,20241031,19180,-51.56,20241021,7590,22.40,20241031,0.43,N,474170,500,85 억,,70716,N,N,0,N,00,N diff --git a/474490/price/prices-20241101.csv b/474490/price/prices-20241101.csv index bde61b6fefc4..3075ecccddf0 100644 --- a/474490/price/prices-20241101.csv +++ b/474490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,18096509,9084,137.49,1995,1995,1991,2590,1396,1993,1992.13,0.05,0,-42,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-165.92,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.67,1965,20241118,1.32,3300,-39.67,20240502,1965,1.32,20241118,3300,-39.67,20240502,1965,1.32,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N +20241126,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-1,5,-0.05,17284181,8676,131.32,1995,1995,1992,2590,1396,1993,1992.18,0.05,0,366,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-166.00,1.12,12,0.16,-12.00,1785.00,3300,20240502,-39.64,1965,20241118,1.37,3300,-39.64,20240502,1965,1.37,20241118,3300,-39.64,20240502,1965,1.37,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N +20241126,141457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,3401933,1707,25.84,1995,1995,1992,2590,1396,1993,1992.93,0.05,0,-42,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-166.08,1.12,12,0.03,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N +20241126,131451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,3401933,1707,25.84,1995,1995,1992,2590,1396,1993,1992.93,0.05,0,-42,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-166.08,1.12,12,0.03,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N +20241126,121459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,2852131,1431,21.66,1995,1995,1992,2590,1396,1993,1993.10,0.05,0,-42,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-166.08,1.12,12,0.03,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N +20241126,111503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,1730353,868,13.14,1995,1995,1992,2590,1396,1993,1993.49,0.05,0,-42,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-166.08,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N +20241126,101516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,1074662,539,8.16,1995,1995,1993,2590,1396,1993,1993.81,0.05,0,-42,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-166.08,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N +20241126,091501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,11970,6,0.09,1995,1995,1995,2590,1396,1993,1995.00,0.05,0,0,1997,1995,1993,1991,1989,1994,1990,6,597,100,1390,1,1,5510000,110,-166.25,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2739,N,N,0,N,00,N 20241125,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,13167701,6607,44.54,1995,1995,1991,2590,1396,1994,1992.99,0.06,0,-633,2001,1997,1995,1991,1989,1996,1990,6,596,100,1390,1,1,5510000,110,-166.08,1.12,12,0.12,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,3372,N,N,0,N,00,N 20241125,151452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,12930534,6488,43.73,1995,1995,1991,2590,1396,1994,1992.99,0.06,0,-633,2001,1997,1995,1991,1989,1996,1990,6,596,100,1390,1,1,5510000,110,-166.08,1.12,12,0.12,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,3372,N,N,0,N,00,N 20241125,141446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,12908611,6477,43.66,1995,1995,1991,2590,1396,1994,1992.99,0.06,0,-633,2001,1997,1995,1991,1989,1996,1990,6,596,100,1390,1,1,5510000,110,-166.08,1.12,12,0.12,-12.00,1785.00,3300,20240502,-39.61,1965,20241118,1.42,3300,-39.61,20240502,1965,1.42,20241118,3300,-39.61,20240502,1965,1.42,20241118,0.00,N,474490,100,5 억,,3372,N,N,0,N,00,N diff --git a/474610/price/prices-20241101.csv b/474610/price/prices-20241101.csv index 11659d3a2933..4a30c7423609 100644 --- a/474610/price/prices-20241101.csv +++ b/474610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161438,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4755,50,2,1.06,22677580985,4570789,380.15,4700,5340,4410,6110,3295,4705,4961.64,0.01,0,974,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,598,13.86,2.11,12,36.33,343.00,2250.00,8410,20241119,-43.46,4410,20241126,7.82,8410,-43.46,20241119,4410,7.82,20241126,8410,-43.46,20241119,4410,7.82,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N +20241126,151457,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4695,-10,5,-0.21,22451987165,4523168,376.19,4700,5340,4410,6110,3295,4705,4963.85,0.01,0,2122,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,591,13.69,2.09,12,35.95,343.00,2250.00,8410,20241119,-44.17,4410,20241126,6.46,8410,-44.17,20241119,4410,6.46,20241126,8410,-44.17,20241119,4410,6.46,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N +20241126,141458,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4655,-50,5,-1.06,19978782875,4010796,333.57,4700,5340,4410,6110,3295,4705,4981.35,0.01,0,4604,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,586,13.57,2.07,12,31.88,343.00,2250.00,8410,20241119,-44.65,4410,20241126,5.56,8410,-44.65,20241119,4410,5.56,20241126,8410,-44.65,20241119,4410,5.56,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N +20241126,131452,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5050,345,2,7.33,17936777725,3586638,298.30,4700,5340,4410,6110,3295,4705,5001.11,0.01,0,3242,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,10,1,12582063,635,14.72,2.24,12,28.51,343.00,2250.00,8410,20241119,-39.95,4410,20241126,14.51,8410,-39.95,20241119,4410,14.51,20241126,8410,-39.95,20241119,4410,14.51,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N +20241126,121500,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4690,-15,5,-0.32,2788891460,614036,51.07,4700,4750,4410,6110,3295,4705,4541.53,0.01,0,4013,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,590,13.67,2.08,12,4.88,343.00,2250.00,8410,20241119,-44.23,4410,20241126,6.35,8410,-44.23,20241119,4410,6.35,20241126,8410,-44.23,20241119,4410,6.35,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N +20241126,111503,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4485,-220,5,-4.68,1991296820,441135,36.69,4700,4700,4410,6110,3295,4705,4513.43,0.01,0,5116,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,564,13.08,1.99,12,3.51,343.00,2250.00,8410,20241119,-46.67,4410,20241126,1.70,8410,-46.67,20241119,4410,1.70,20241126,8410,-46.67,20241119,4410,1.70,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N +20241126,101517,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4415,-290,5,-6.16,1619970125,357946,29.77,4700,4700,4410,6110,3295,4705,4525.04,0.01,0,4403,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,555,12.87,1.96,12,2.84,343.00,2250.00,8410,20241119,-47.50,4410,20241126,0.11,8410,-47.50,20241119,4410,0.11,20241126,8410,-47.50,20241119,4410,0.11,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N +20241126,091502,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4635,-70,5,-1.49,418911470,90251,7.51,4700,4700,4600,6110,3295,4705,4640.64,0.01,0,8208,5341,5022,4831,4512,4321,4927,4417,13,1405,100,3290,5,1,12582063,583,13.51,2.06,12,0.72,343.00,2250.00,8410,20241119,-44.89,4600,20241126,0.76,8410,-44.89,20241119,4600,0.76,20241126,8410,-44.89,20241119,4600,0.76,20241126,0.00,N,474610,100,12 억,,827,N,N,0,N,00,N 20241125,161421,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4705,-435,5,-8.46,5676104385,1166883,61.01,5060,5150,4640,6680,3600,5140,4865.31,0.03,0,-3148,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,592,13.72,2.09,12,9.27,343.00,2250.00,8410,20241119,-44.05,4640,20241125,1.40,8410,-44.05,20241119,4640,1.40,20241125,8410,-44.05,20241119,4640,1.40,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N 20241125,151453,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4710,-430,5,-8.37,5357683380,1099082,57.47,5060,5150,4640,6680,3600,5140,4874.56,0.03,0,-2068,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,593,13.73,2.09,12,8.74,343.00,2250.00,8410,20241119,-44.00,4640,20241125,1.51,8410,-44.00,20241119,4640,1.51,20241125,8410,-44.00,20241119,4640,1.51,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N 20241125,141446,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4700,-440,5,-8.56,4665068720,951072,49.73,5060,5150,4670,6680,3600,5140,4904.93,0.03,0,6245,6286,5712,5416,4842,4546,5565,4695,13,1540,100,3590,5,1,12582063,591,13.70,2.09,12,7.56,343.00,2250.00,8410,20241119,-44.11,4670,20241125,0.64,8410,-44.11,20241119,4670,0.64,20241125,8410,-44.11,20241119,4670,0.64,20241125,0.00,N,474610,100,12 억,,3972,N,N,0,N,00,N diff --git a/474660/price/prices-20241101.csv b/474660/price/prices-20241101.csv index ac435345d97c..315e4a2dd481 100644 --- a/474660/price/prices-20241101.csv +++ b/474660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,55,2,2.68,25398420,12376,44.32,2050,2110,2045,2665,1435,2050,2052.23,0.92,0,12255,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,116,2105.00,1.36,12,0.22,1.00,1549.00,5300,20240415,-60.28,2015,20241121,4.47,5300,-60.28,20240415,2015,4.47,20241121,5300,-60.28,20240415,2015,4.47,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N +20241126,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,55,2,2.68,25354270,12355,44.25,2050,2110,2045,2665,1435,2050,2052.15,0.92,0,12241,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,116,2105.00,1.36,12,0.22,1.00,1549.00,5300,20240415,-60.28,2015,20241121,4.47,5300,-60.28,20240415,2015,4.47,20241121,5300,-60.28,20240415,2015,4.47,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N +20241126,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,20660175,10078,36.09,2050,2060,2045,2665,1435,2050,2050.03,0.92,0,9992,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.18,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N +20241126,131452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1058075,516,1.85,2050,2060,2045,2665,1435,2050,2050.53,0.92,0,440,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.01,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N +20241126,121500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,752625,367,1.31,2050,2060,2045,2665,1435,2050,2050.75,0.92,0,321,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.01,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N +20241126,111504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,484085,236,0.85,2050,2060,2045,2665,1435,2050,2051.21,0.92,0,204,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.00,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N +20241126,101517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,225785,110,0.39,2050,2060,2045,2665,1435,2050,2052.59,0.92,0,78,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.00,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N +20241126,091502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.92,0,0,2106,2077,2051,2022,1996,2077,2022,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.00,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50558,N,N,0,N,00,N 20241125,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,56794195,27922,1187.66,2050,2080,2025,2665,1435,2050,2034.03,0.91,0,1294,2090,2070,2060,2040,2030,2065,2035,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.51,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50064,N,N,0,N,00,N 20241125,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,56775745,27913,1187.28,2050,2080,2025,2665,1435,2050,2034.03,0.91,0,1285,2090,2070,2060,2040,2030,2065,2035,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.51,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50064,N,N,0,N,00,N 20241125,141446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,56150495,27608,1174.31,2050,2080,2025,2665,1435,2050,2033.85,0.91,0,1138,2090,2070,2060,2040,2030,2065,2035,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.50,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50064,N,N,0,N,00,N diff --git a/474930/price/prices-20241101.csv b/474930/price/prices-20241101.csv index ae40a69cc4dd..ec62d7f614e2 100644 --- a/474930/price/prices-20241101.csv +++ b/474930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,405310,191,25.10,2115,2160,2095,2745,1485,2115,2122.04,25.59,0,-50,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.49,2050,20241119,2.20,6070,-65.49,20240422,2050,2.20,20241119,6070,-65.49,20240422,2050,2.20,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N +20241126,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,321510,151,19.84,2115,2160,2115,2745,1485,2115,2129.21,25.59,0,-12,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2050,20241119,3.17,6070,-65.16,20240422,2050,3.17,20241119,6070,-65.16,20240422,2050,3.17,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N +20241126,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,283440,133,17.48,2115,2160,2115,2745,1485,2115,2131.13,25.59,0,-12,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.07,2050,20241119,3.41,6070,-65.07,20240422,2050,3.41,20241119,6070,-65.07,20240422,2050,3.41,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N +20241126,131452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,283440,133,17.48,2115,2160,2115,2745,1485,2115,2131.13,25.59,0,-12,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.07,2050,20241119,3.41,6070,-65.07,20240422,2050,3.41,20241119,6070,-65.07,20240422,2050,3.41,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N +20241126,121500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,283440,133,17.48,2115,2160,2115,2745,1485,2115,2131.13,25.59,0,-12,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.07,2050,20241119,3.41,6070,-65.07,20240422,2050,3.41,20241119,6070,-65.07,20240422,2050,3.41,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N +20241126,111504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,283440,133,17.48,2115,2160,2115,2745,1485,2115,2131.13,25.59,0,-12,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.07,2050,20241119,3.41,6070,-65.07,20240422,2050,3.41,20241119,6070,-65.07,20240422,2050,3.41,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N +20241126,101517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,38540,18,2.37,2115,2160,2115,2745,1485,2115,2141.11,25.59,0,-2,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.91,2050,20241119,3.90,6070,-64.91,20240422,2050,3.90,20241119,6070,-64.91,20240422,2050,3.90,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N +20241126,091502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,25.59,0,0,2151,2132,2116,2097,2081,2132,2097,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2050,20241119,3.17,6070,-65.16,20240422,2050,3.17,20241119,6070,-65.16,20240422,2050,3.17,20241119,0.00,N,474930,100,3 억,,926474,N,N,0,N,00,N 20241125,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1607710,761,3.91,2115,2135,2100,2745,1485,2115,2112.63,25.60,0,-80,2135,2125,2110,2100,2085,2130,2105,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.16,2050,20241119,3.17,6070,-65.16,20240422,2050,3.17,20241119,6070,-65.16,20240422,2050,3.17,20241119,0.00,N,474930,100,3 억,,926554,N,N,0,N,00,N 20241125,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1435480,679,3.48,2115,2135,2100,2745,1485,2115,2114.11,25.60,0,-78,2135,2125,2110,2100,2085,2130,2105,4,630,100,1480,5,1,3620000,76,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,926554,N,N,0,N,00,N 20241125,141447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1433380,678,3.48,2115,2135,2105,2745,1485,2115,2114.13,25.60,0,-78,2135,2125,2110,2100,2085,2130,2105,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.07,2050,20241119,3.41,6070,-65.07,20240422,2050,3.41,20241119,6070,-65.07,20240422,2050,3.41,20241119,0.00,N,474930,100,3 억,,926554,N,N,0,N,00,N diff --git a/475150/price/prices-20241101.csv b/475150/price/prices-20241101.csv index 308841b0c509..c94ed9ca18e4 100644 --- a/475150/price/prices-20241101.csv +++ b/475150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161439,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13820,-160,5,-1.14,2818992500,202912,50.73,14020,14340,13750,18170,9790,13980,13892.73,1.77,0,1550,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4656,0.00,0.00,12,0.60,0.00,0.00,27585,20240523,-49.90,8234,20240329,67.84,27585,-49.90,20240523,8234,67.84,20240329,33100,-58.25,20240523,9880,39.88,20240329,3.52,N,475150,200,67 억,,595323,N,N,53,N,00,N +20241126,151458,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13840,-140,5,-1.00,2754862580,198272,49.57,14020,14340,13750,18170,9790,13980,13894.36,1.77,0,1200,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4663,0.00,0.00,12,0.59,0.00,0.00,27585,20240523,-49.83,8234,20240329,68.08,27585,-49.83,20240523,8234,68.08,20240329,33100,-58.19,20240523,9880,40.08,20240329,3.52,N,475150,200,67 억,,595323,N,N,59,N,00,N +20241126,141459,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13850,-130,5,-0.93,2423932390,174324,43.59,14020,14340,13750,18170,9790,13980,13904.75,1.77,0,-9643,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4666,0.00,0.00,12,0.52,0.00,0.00,27585,20240523,-49.79,8234,20240329,68.21,27585,-49.79,20240523,8234,68.21,20240329,33100,-58.16,20240523,9880,40.18,20240329,3.52,N,475150,200,67 억,,595323,N,N,59,N,00,N +20241126,131453,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13800,-180,5,-1.29,2153697140,154735,38.69,14020,14340,13750,18170,9790,13980,13918.62,1.77,0,-15454,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4649,0.00,0.00,12,0.46,0.00,0.00,27585,20240523,-49.97,8234,20240329,67.60,27585,-49.97,20240523,8234,67.60,20240329,33100,-58.31,20240523,9880,39.68,20240329,3.52,N,475150,200,67 억,,595323,N,N,59,N,00,N +20241126,121501,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13820,-160,5,-1.14,1873935140,134514,33.63,14020,14340,13750,18170,9790,13980,13931.15,1.77,0,-8853,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4656,0.00,0.00,12,0.40,0.00,0.00,27585,20240523,-49.90,8234,20240329,67.84,27585,-49.90,20240523,8234,67.84,20240329,33100,-58.25,20240523,9880,39.88,20240329,3.52,N,475150,200,67 억,,595323,N,N,59,N,00,N +20241126,111504,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13880,-100,5,-0.72,1711241290,122761,30.69,14020,14340,13750,18170,9790,13980,13939.62,1.77,0,-6543,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4676,0.00,0.00,12,0.36,0.00,0.00,27585,20240523,-49.68,8234,20240329,68.57,27585,-49.68,20240523,8234,68.57,20240329,33100,-58.07,20240523,9880,40.49,20240329,3.52,N,475150,200,67 억,,595323,N,N,59,N,00,N +20241126,101518,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13770,-210,5,-1.50,1453482990,104149,26.04,14020,14340,13750,18170,9790,13980,13955.80,1.77,0,-8316,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4639,0.00,0.00,12,0.31,0.00,0.00,27585,20240523,-50.08,8234,20240329,67.23,27585,-50.08,20240523,8234,67.23,20240329,33100,-58.40,20240523,9880,39.37,20240329,3.52,N,475150,200,67 억,,595323,N,N,59,N,00,N +20241126,091503,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14120,140,2,1.00,598729120,42683,10.67,14020,14340,13880,18170,9790,13980,14027.34,1.77,0,-2992,14546,14262,13976,13692,13406,14405,13835,67,4190,200,9780,10,1,33691895,4757,0.00,0.00,12,0.13,0.00,0.00,27585,20240523,-48.81,8234,20240329,71.48,27585,-48.81,20240523,8234,71.48,20240329,33100,-57.34,20240523,9880,42.91,20240329,3.52,N,475150,200,67 억,,595323,N,N,59,N,00,N 20241125,161422,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13980,410,2,3.02,5561387170,395633,120.43,13700,14260,13690,17640,9500,13570,14057.01,1.48,0,96344,14203,13886,13663,13346,13123,13775,13235,67,4070,200,9490,10,1,33691895,4710,0.00,0.00,12,1.17,0.00,0.00,27585,20240523,-49.32,8234,20240329,69.78,27585,-49.32,20240523,8234,69.78,20240329,33100,-57.76,20240523,9880,41.50,20240329,3.55,N,475150,200,67 억,,498034,N,N,59,N,00,N 20241125,151454,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14010,440,2,3.24,5429949500,386234,117.57,13700,14260,13690,17640,9500,13570,14058.71,1.48,0,95008,14203,13886,13663,13346,13123,13775,13235,67,4070,200,9490,10,1,33691895,4720,0.00,0.00,12,1.15,0.00,0.00,27585,20240523,-49.21,8234,20240329,70.15,27585,-49.21,20240523,8234,70.15,20240329,33100,-57.67,20240523,9880,41.80,20240329,3.55,N,475150,200,67 억,,498034,N,N,41,N,00,N 20241125,141447,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14050,480,2,3.54,4965740120,353083,107.48,13700,14260,13690,17640,9500,13570,14063.95,1.48,0,82629,14203,13886,13663,13346,13123,13775,13235,67,4070,200,9490,10,1,33691895,4734,0.00,0.00,12,1.05,0.00,0.00,27585,20240523,-49.07,8234,20240329,70.63,27585,-49.07,20240523,8234,70.63,20240329,33100,-57.55,20240523,9880,42.21,20240329,3.55,N,475150,200,67 억,,498034,N,N,41,N,00,N diff --git a/475240/price/prices-20241101.csv b/475240/price/prices-20241101.csv index 983bb040bc01..ddc477e4c6ad 100644 --- a/475240/price/prices-20241101.csv +++ b/475240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,37657245,18044,260.19,2090,2090,2075,2715,1465,2090,2086.97,1.74,0,9846,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.56,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N +20241126,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,37444065,17942,258.72,2090,2090,2075,2715,1465,2090,2086.95,1.74,0,9870,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.56,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N +20241126,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,22960415,11011,158.77,2090,2090,2075,2715,1465,2090,2085.23,1.74,0,9610,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.34,0.00,0.00,7030,20240327,-70.34,2060,20241121,1.21,7030,-70.34,20240327,2060,1.21,20241121,7030,-70.34,20240327,2060,1.21,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N +20241126,131453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2617070,1254,18.08,2090,2090,2075,2715,1465,2090,2086.98,1.74,0,-47,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-70.41,2060,20241121,0.97,7030,-70.41,20240327,2060,0.97,20241121,7030,-70.41,20240327,2060,0.97,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N +20241126,121501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2583790,1238,17.85,2090,2090,2075,2715,1465,2090,2087.07,1.74,0,-47,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-70.41,2060,20241121,0.97,7030,-70.41,20240327,2060,0.97,20241121,7030,-70.41,20240327,2060,0.97,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N +20241126,111505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2152120,1030,14.85,2090,2090,2080,2715,1465,2090,2089.44,1.74,0,-47,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-70.41,2060,20241121,0.97,7030,-70.41,20240327,2060,0.97,20241121,7030,-70.41,20240327,2060,0.97,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N +20241126,101518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2139640,1024,14.77,2090,2090,2080,2715,1465,2090,2089.49,1.74,0,-47,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-70.34,2060,20241121,1.21,7030,-70.34,20240327,2060,1.21,20241121,7030,-70.34,20240327,2060,1.21,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N +20241126,091503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,1.74,0,0,2110,2100,2090,2080,2070,2095,2075,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55622,N,N,0,N,00,N 20241125,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,14479325,6935,19.52,2095,2100,2080,2715,1465,2090,2087.86,1.73,0,3183,2100,2095,2085,2080,2070,2097,2082,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.22,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55439,N,N,0,N,00,N 20241125,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,14416625,6905,19.44,2095,2100,2080,2715,1465,2090,2087.85,1.73,0,3153,2100,2095,2085,2080,2070,2097,2082,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.22,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55439,N,N,0,N,00,N 20241125,141447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,13141725,6295,17.72,2095,2100,2080,2715,1465,2090,2087.64,1.73,0,2643,2100,2095,2085,2080,2070,2097,2082,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.20,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55439,N,N,0,N,00,N diff --git a/475250/price/prices-20241101.csv b/475250/price/prices-20241101.csv index 55fc475f1d06..13350b782871 100644 --- a/475250/price/prices-20241101.csv +++ b/475250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,18760,9,0.19,2085,2090,2080,2710,1460,2085,2084.44,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2020,20241119,3.22,5200,-59.90,20240424,2020,3.22,20241119,5200,-59.90,20240424,2020,3.22,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N +20241126,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,16675,8,0.17,2085,2090,2080,2710,1460,2085,2084.38,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-60.00,2020,20241119,2.97,5200,-60.00,20240424,2020,2.97,20241119,5200,-60.00,20240424,2020,2.97,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N +20241126,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,16675,8,0.17,2085,2090,2080,2710,1460,2085,2084.38,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-60.00,2020,20241119,2.97,5200,-60.00,20240424,2020,2.97,20241119,5200,-60.00,20240424,2020,2.97,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N +20241126,131453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,10435,5,0.11,2085,2090,2085,2710,1460,2085,2087.00,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N +20241126,121501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,10435,5,0.11,2085,2090,2085,2710,1460,2085,2087.00,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N +20241126,111505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,10435,5,0.11,2085,2090,2085,2710,1460,2085,2087.00,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N +20241126,101518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,10435,5,0.11,2085,2090,2085,2710,1460,2085,2087.00,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2020,20241119,3.47,5200,-59.81,20240424,2020,3.47,20241119,5200,-59.81,20240424,2020,3.47,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N +20241126,091503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.20,0,0,2098,2091,2083,2076,2068,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2020,20241119,3.22,5200,-59.90,20240424,2020,3.22,20241119,5200,-59.90,20240424,2020,3.22,20241119,0.00,N,475250,100,3 억,,7453,N,N,0,N,00,N 20241125,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,9770165,4689,19.15,2085,2090,2075,2710,1460,2085,2083.64,0.20,0,2941,2118,2101,2073,2056,2028,2110,2065,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.13,0.00,0.00,5200,20240424,-59.90,2020,20241119,3.22,5200,-59.90,20240424,2020,3.22,20241119,5200,-59.90,20240424,2020,3.22,20241119,0.00,N,475250,100,3 억,,7512,N,N,0,N,00,N 20241125,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,9707615,4659,19.03,2085,2090,2075,2710,1460,2085,2083.63,0.20,0,2911,2118,2101,2073,2056,2028,2110,2065,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.13,0.00,0.00,5200,20240424,-59.90,2020,20241119,3.22,5200,-59.90,20240424,2020,3.22,20241119,5200,-59.90,20240424,2020,3.22,20241119,0.00,N,475250,100,3 억,,7512,N,N,0,N,00,N 20241125,141447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8644265,4149,16.95,2085,2090,2075,2710,1460,2085,2083.46,0.20,0,2401,2118,2101,2073,2056,2028,2110,2065,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.11,0.00,0.00,5200,20240424,-59.90,2020,20241119,3.22,5200,-59.90,20240424,2020,3.22,20241119,5200,-59.90,20240424,2020,3.22,20241119,0.00,N,475250,100,3 억,,7512,N,N,0,N,00,N diff --git a/475400/price/prices-20241101.csv b/475400/price/prices-20241101.csv index 6c3ee7e3d0e1..fce753c5c732 100644 --- a/475400/price/prices-20241101.csv +++ b/475400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16420,-270,5,-1.62,4645289450,284619,69.68,16550,16700,16070,21650,11690,16690,16319.67,1.16,0,-32481,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1878,-9.37,7.72,12,2.49,-1752.00,2126.00,37450,20241024,-56.15,14670,20241107,11.93,37450,-56.15,20241024,14670,11.93,20241107,37450,-56.15,20241024,14670,11.93,20241107,0.00,N,475400,500,57 억,,132871,N,N,80,N,00,N +20241126,151459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16480,-210,5,-1.26,4496844140,275586,67.47,16550,16700,16070,21650,11690,16690,16316.31,1.16,0,-31206,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1885,-9.41,7.75,12,2.41,-1752.00,2126.00,37450,20241024,-55.99,14670,20241107,12.34,37450,-55.99,20241024,14670,12.34,20241107,37450,-55.99,20241024,14670,12.34,20241107,0.00,N,475400,500,57 억,,132871,N,N,60,N,00,N +20241126,141500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16410,-280,5,-1.68,3999044660,245326,60.06,16550,16700,16070,21650,11690,16690,16299.67,1.16,0,-27322,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1877,-9.37,7.72,12,2.14,-1752.00,2126.00,37450,20241024,-56.18,14670,20241107,11.86,37450,-56.18,20241024,14670,11.86,20241107,37450,-56.18,20241024,14670,11.86,20241107,0.00,N,475400,500,57 억,,132871,N,N,60,N,00,N +20241126,131454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16350,-340,5,-2.04,3713146470,227854,55.79,16550,16700,16070,21650,11690,16690,16294.78,1.16,0,-21681,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1870,-9.33,7.69,12,1.99,-1752.00,2126.00,37450,20241024,-56.34,14670,20241107,11.45,37450,-56.34,20241024,14670,11.45,20241107,37450,-56.34,20241024,14670,11.45,20241107,0.00,N,475400,500,57 억,,132871,N,N,60,N,00,N +20241126,121501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16480,-210,5,-1.26,3118332740,191799,46.96,16550,16590,16070,21650,11690,16690,16256.53,1.16,0,-11628,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1885,-9.41,7.75,12,1.68,-1752.00,2126.00,37450,20241024,-55.99,14670,20241107,12.34,37450,-55.99,20241024,14670,12.34,20241107,37450,-55.99,20241024,14670,12.34,20241107,0.00,N,475400,500,57 억,,132871,N,N,60,N,00,N +20241126,111505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16360,-330,5,-1.98,2596743980,160059,39.19,16550,16590,16070,21650,11690,16690,16221.33,1.16,0,-16851,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1871,-9.34,7.70,12,1.40,-1752.00,2126.00,37450,20241024,-56.32,14670,20241107,11.52,37450,-56.32,20241024,14670,11.52,20241107,37450,-56.32,20241024,14670,11.52,20241107,0.00,N,475400,500,57 억,,132871,N,N,60,N,00,N +20241126,101519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16160,-530,5,-3.18,2240161890,138033,33.79,16550,16590,16070,21650,11690,16690,16226.49,1.16,0,-10554,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1848,-9.22,7.60,12,1.21,-1752.00,2126.00,37450,20241024,-56.85,14670,20241107,10.16,37450,-56.85,20241024,14670,10.16,20241107,37450,-56.85,20241024,14670,10.16,20241107,0.00,N,475400,500,57 억,,132871,N,N,60,N,00,N +20241126,091503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16160,-530,5,-3.18,980771580,60307,14.76,16550,16590,16100,21650,11690,16690,16257.25,1.16,0,-2869,17696,17192,16396,15892,15096,17445,16145,57,4960,500,11680,10,1,11437710,1848,-9.22,7.60,12,0.53,-1752.00,2126.00,37450,20241024,-56.85,14670,20241107,10.16,37450,-56.85,20241024,14670,10.16,20241107,37450,-56.85,20241024,14670,10.16,20241107,0.00,N,475400,500,57 억,,132871,N,N,60,N,00,N 20241125,161423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16690,1190,2,7.68,6634732550,403566,89.94,15600,16900,15600,20150,10850,15500,16441.70,0.64,0,59665,17366,16432,15966,15032,14566,16200,14800,57,4650,500,10850,10,1,11437710,1909,-9.53,7.85,12,3.53,-1752.00,2126.00,37450,20241024,-55.43,14670,20241107,13.77,37450,-55.43,20241024,14670,13.77,20241107,37450,-55.43,20241024,14670,13.77,20241107,0.02,N,475400,500,57 억,,72812,N,N,60,N,00,N 20241125,151455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16620,1120,2,7.23,6380775400,388346,86.55,15600,16900,15600,20150,10850,15500,16432.73,0.64,0,60059,17366,16432,15966,15032,14566,16200,14800,57,4650,500,10850,10,1,11437710,1901,-9.49,7.82,12,3.40,-1752.00,2126.00,37450,20241024,-55.62,14670,20241107,13.29,37450,-55.62,20241024,14670,13.29,20241107,37450,-55.62,20241024,14670,13.29,20241107,0.02,N,475400,500,57 억,,72812,N,N,151,N,00,N 20241125,141448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16600,1100,2,7.10,5769769010,351333,78.30,15600,16900,15600,20150,10850,15500,16424.80,0.64,0,53059,17366,16432,15966,15032,14566,16200,14800,57,4650,500,10850,10,1,11437710,1899,-9.47,7.81,12,3.07,-1752.00,2126.00,37450,20241024,-55.67,14670,20241107,13.16,37450,-55.67,20241024,14670,13.16,20241107,37450,-55.67,20241024,14670,13.16,20241107,0.02,N,475400,500,57 억,,72812,N,N,151,N,00,N diff --git a/475560/price/prices-20241101.csv b/475560/price/prices-20241101.csv index 6b2e98ad3220..6ff527cb3cee 100644 --- a/475560/price/prices-20241101.csv +++ b/475560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161440,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39050,200,2,0.51,7448951650,190027,95.78,38900,39750,38900,50500,27200,38850,39200.10,0.29,0,-1420,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5649,21.26,3.37,12,1.31,1837.00,11574.00,64500,20241106,-39.46,38800,20241125,0.64,64500,-39.46,20241106,38800,0.64,20241125,64500,-39.46,20241106,38800,0.64,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N +20241126,151459,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39050,200,2,0.51,7000219300,178540,89.99,38900,39750,38900,50500,27200,38850,39208.14,0.29,0,-1420,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5649,21.26,3.37,12,1.23,1837.00,11574.00,64500,20241106,-39.46,38800,20241125,0.64,64500,-39.46,20241106,38800,0.64,20241125,64500,-39.46,20241106,38800,0.64,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N +20241126,141500,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39100,250,2,0.64,6360750750,162142,81.73,38900,39750,38900,50500,27200,38850,39229.53,0.29,0,-1420,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5656,21.28,3.38,12,1.12,1837.00,11574.00,64500,20241106,-39.38,38800,20241125,0.77,64500,-39.38,20241106,38800,0.77,20241125,64500,-39.38,20241106,38800,0.77,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N +20241126,131454,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39050,200,2,0.51,5872494750,149650,75.43,38900,39750,38900,50500,27200,38850,39241.55,0.29,0,-1415,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5649,21.26,3.37,12,1.03,1837.00,11574.00,64500,20241106,-39.46,38800,20241125,0.64,64500,-39.46,20241106,38800,0.64,20241125,64500,-39.46,20241106,38800,0.64,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N +20241126,121502,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,38950,100,2,0.26,5384540900,137135,69.12,38900,39750,38900,50500,27200,38850,39264.55,0.29,0,-1393,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5635,21.20,3.37,12,0.95,1837.00,11574.00,64500,20241106,-39.61,38800,20241125,0.39,64500,-39.61,20241106,38800,0.39,20241125,64500,-39.61,20241106,38800,0.39,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N +20241126,111506,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39150,300,2,0.77,4874059050,124058,62.53,38900,39750,38900,50500,27200,38850,39288.58,0.29,0,-1485,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5663,21.31,3.38,12,0.86,1837.00,11574.00,64500,20241106,-39.30,38800,20241125,0.90,64500,-39.30,20241106,38800,0.90,20241125,64500,-39.30,20241106,38800,0.90,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N +20241126,101519,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39100,250,2,0.64,4189637100,106580,53.72,38900,39750,38900,50500,27200,38850,39309.82,0.29,0,-227,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5656,21.28,3.38,12,0.74,1837.00,11574.00,64500,20241106,-39.38,38800,20241125,0.77,64500,-39.38,20241106,38800,0.77,20241125,64500,-39.38,20241106,38800,0.77,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N +20241126,091504,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,39300,450,2,1.16,2540909250,64437,32.48,38900,39750,38900,50500,27200,38850,39432.53,0.29,0,1118,39616,39232,39016,38632,38416,39125,38525,74,11650,500,27190,50,1,14466030,5685,21.39,3.40,12,0.45,1837.00,11574.00,64500,20241106,-39.07,38800,20241125,1.29,64500,-39.07,20241106,38800,1.29,20241125,64500,-39.07,20241106,38800,1.29,20241125,0.00,N,475560,500,73 억,,41339,N,N,0,N,00,N 20241125,161423,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,38850,-100,5,-0.26,7407207000,189892,73.10,38950,39400,38800,50600,27300,38950,39008.97,0.29,0,-982,40083,39516,39233,38666,38383,39375,38525,74,11650,500,27260,50,1,14466030,5620,21.15,3.36,12,1.31,1837.00,11574.00,64500,20241106,-39.77,38800,20241125,0.13,64500,-39.77,20241106,38800,0.13,20241125,64500,-39.77,20241106,38800,0.13,20241125,0.00,N,475560,500,73 억,,41606,N,N,0,N,00,N 20241125,151455,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,38900,-50,5,-0.13,6972314000,178701,68.79,38950,39400,38800,50600,27300,38950,39016.66,0.29,0,-465,40083,39516,39233,38666,38383,39375,38525,74,11650,500,27260,50,1,14466030,5627,21.18,3.36,12,1.24,1837.00,11574.00,64500,20241106,-39.69,38800,20241125,0.26,64500,-39.69,20241106,38800,0.26,20241125,64500,-39.69,20241106,38800,0.26,20241125,0.00,N,475560,500,73 억,,41606,N,N,0,N,00,N 20241125,141448,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,38900,-50,5,-0.13,6133470200,157137,60.49,38950,39400,38800,50600,27300,38950,39032.64,0.29,0,-465,40083,39516,39233,38666,38383,39375,38525,74,11650,500,27260,50,1,14466030,5627,21.18,3.36,12,1.09,1837.00,11574.00,64500,20241106,-39.69,38800,20241125,0.26,64500,-39.69,20241106,38800,0.26,20241125,64500,-39.69,20241106,38800,0.26,20241125,0.00,N,475560,500,73 억,,41606,N,N,0,N,00,N diff --git a/475580/price/prices-20241101.csv b/475580/price/prices-20241101.csv index 183e90083265..8de523ffea65 100644 --- a/475580/price/prices-20241101.csv +++ b/475580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161441,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8990,1820,2,25.38,88668668670,10196241,3262.02,7880,9260,7820,9320,5020,7170,8694.02,0.33,0,-20708,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1200,25.98,3.66,12,76.37,346.00,2459.00,13000,20241101,-30.85,6720,20241115,33.78,13000,-30.85,20241101,6720,33.78,20241115,13000,-30.85,20241101,6720,33.78,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N +20241126,151459,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9050,1880,2,26.22,84464280550,9733705,3114.05,7880,9260,7820,9320,5020,7170,8677.70,0.33,0,-22089,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1208,26.16,3.68,12,72.91,346.00,2459.00,13000,20241101,-30.38,6720,20241115,34.67,13000,-30.38,20241101,6720,34.67,20241115,13000,-30.38,20241101,6720,34.67,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N +20241126,141500,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9090,1920,2,26.78,72701683090,8415379,2692.28,7880,9260,7820,9320,5020,7170,8639.37,0.33,0,2215,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1214,26.27,3.70,12,63.03,346.00,2459.00,13000,20241101,-30.08,6720,20241115,35.27,13000,-30.08,20241101,6720,35.27,20241115,13000,-30.08,20241101,6720,35.27,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N +20241126,131454,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9130,1960,2,27.34,67953223300,7893309,2525.26,7880,9260,7820,9320,5020,7170,8609.20,0.33,0,-27584,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1219,26.39,3.71,12,59.12,346.00,2459.00,13000,20241101,-29.77,6720,20241115,35.86,13000,-29.77,20241101,6720,35.86,20241115,13000,-29.77,20241101,6720,35.86,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N +20241126,121502,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8830,1660,2,23.15,59222055550,6937254,2219.40,7880,9080,7820,9320,5020,7170,8537.07,0.33,0,2912,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1179,25.52,3.59,12,51.96,346.00,2459.00,13000,20241101,-32.08,6720,20241115,31.40,13000,-32.08,20241101,6720,31.40,20241115,13000,-32.08,20241101,6720,31.40,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N +20241126,111506,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8950,1780,2,24.83,51716934180,6099918,1951.51,7880,9000,7820,9320,5020,7170,8478.57,0.33,0,-2435,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1195,25.87,3.64,12,45.69,346.00,2459.00,13000,20241101,-31.15,6720,20241115,33.18,13000,-31.15,20241101,6720,33.18,20241115,13000,-31.15,20241101,6720,33.18,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N +20241126,101519,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8500,1330,2,18.55,37238116840,4439325,1420.25,7880,8890,7820,9320,5020,7170,8388.59,0.33,0,-7019,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1135,24.57,3.46,12,33.25,346.00,2459.00,13000,20241101,-34.62,6720,20241115,26.49,13000,-34.62,20241101,6720,26.49,20241115,13000,-34.62,20241101,6720,26.49,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N +20241126,091504,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8260,1090,2,15.20,13800759010,1689520,540.52,7880,8430,7820,9320,5020,7170,8169.20,0.33,0,-22046,7583,7376,7213,7006,6843,7480,7110,27,2150,200,5010,10,1,13351180,1103,23.87,3.36,12,12.65,346.00,2459.00,13000,20241101,-36.46,6720,20241115,22.92,13000,-36.46,20241101,6720,22.92,20241115,13000,-36.46,20241101,6720,22.92,20241115,0.00,N,475580,200,26 억,,43568,N,N,0,N,00,N 20241125,161423,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7170,70,2,0.99,2187062230,304548,35.71,7140,7420,7050,9230,4970,7100,7182.48,0.41,0,-11165,8166,7632,7366,6832,6566,7500,6700,27,2130,200,4970,10,1,13351180,957,20.72,2.92,12,2.28,346.00,2459.00,13000,20241101,-44.85,6720,20241115,6.70,13000,-44.85,20241101,6720,6.70,20241115,13000,-44.85,20241101,6720,6.70,20241115,0.00,N,475580,200,26 억,,54733,N,N,0,N,00,N 20241125,151455,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7180,80,2,1.13,2091417690,291219,34.15,7140,7420,7050,9230,4970,7100,7182.76,0.41,0,-9851,8166,7632,7366,6832,6566,7500,6700,27,2130,200,4970,10,1,13351180,959,20.75,2.92,12,2.18,346.00,2459.00,13000,20241101,-44.77,6720,20241115,6.85,13000,-44.77,20241101,6720,6.85,20241115,13000,-44.77,20241101,6720,6.85,20241115,0.00,N,475580,200,26 억,,54733,N,N,0,N,00,N 20241125,141448,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7110,10,2,0.14,1819697010,253166,29.69,7140,7420,7050,9230,4970,7100,7189.20,0.41,0,-7871,8166,7632,7366,6832,6566,7500,6700,27,2130,200,4970,10,1,13351180,949,20.55,2.89,12,1.90,346.00,2459.00,13000,20241101,-45.31,6720,20241115,5.80,13000,-45.31,20241101,6720,5.80,20241115,13000,-45.31,20241101,6720,5.80,20241115,0.00,N,475580,200,26 억,,54733,N,N,0,N,00,N diff --git a/475660/price/prices-20241101.csv b/475660/price/prices-20241101.csv index f630214023f3..ec1aff690d48 100644 --- a/475660/price/prices-20241101.csv +++ b/475660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7090,-40,5,-0.56,5803708530,797154,26.74,7090,7620,6920,9260,5000,7130,7280.99,0.95,0,-14140,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,552,-46.04,-11.17,12,10.24,-154.00,-635.00,11480,20241118,-38.24,6440,20241120,10.09,11480,-38.24,20241118,6440,10.09,20241120,11480,-38.24,20241118,6440,10.09,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N +20241126,151500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7160,30,2,0.42,5663549160,777406,26.07,7090,7620,6920,9260,5000,7130,7285.33,0.95,0,-15997,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,557,-46.49,-11.28,12,9.99,-154.00,-635.00,11480,20241118,-37.63,6440,20241120,11.18,11480,-37.63,20241118,6440,11.18,20241120,11480,-37.63,20241118,6440,11.18,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N +20241126,141501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7120,-10,5,-0.14,5401300300,740607,24.84,7090,7620,6920,9260,5000,7130,7293.23,0.95,0,-17446,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,554,-46.23,-11.21,12,9.52,-154.00,-635.00,11480,20241118,-37.98,6440,20241120,10.56,11480,-37.98,20241118,6440,10.56,20241120,11480,-37.98,20241118,6440,10.56,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N +20241126,131455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7250,120,2,1.68,4993093390,683844,22.94,7090,7620,6920,9260,5000,7130,7301.69,0.95,0,-19637,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,564,-47.08,-11.42,12,8.79,-154.00,-635.00,11480,20241118,-36.85,6440,20241120,12.58,11480,-36.85,20241118,6440,12.58,20241120,11480,-36.85,20241118,6440,12.58,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N +20241126,121502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7250,120,2,1.68,2249215140,313715,10.52,7090,7370,6920,9260,5000,7130,7169.70,0.95,0,-15705,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,564,-47.08,-11.42,12,4.03,-154.00,-635.00,11480,20241118,-36.85,6440,20241120,12.58,11480,-36.85,20241118,6440,12.58,20241120,11480,-36.85,20241118,6440,12.58,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N +20241126,111506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7240,110,2,1.54,2061726910,287729,9.65,7090,7370,6920,9260,5000,7130,7165.61,0.95,0,-15976,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,563,-47.01,-11.40,12,3.70,-154.00,-635.00,11480,20241118,-36.93,6440,20241120,12.42,11480,-36.93,20241118,6440,12.42,20241120,11480,-36.93,20241118,6440,12.42,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N +20241126,101520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7140,10,2,0.14,1109983950,156640,5.25,7090,7230,6920,9260,5000,7130,7086.01,0.95,0,-11617,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,556,-46.36,-11.24,12,2.01,-154.00,-635.00,11480,20241118,-37.80,6440,20241120,10.87,11480,-37.80,20241118,6440,10.87,20241120,11480,-37.80,20241118,6440,10.87,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N +20241126,091505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7080,-50,5,-0.70,647645730,91674,3.07,7090,7160,6920,9260,5000,7130,7064.15,0.95,0,-9479,8243,7686,7393,6836,6543,7540,6690,39,2130,500,4990,10,1,7781835,551,-45.97,-11.15,12,1.18,-154.00,-635.00,11480,20241118,-38.33,6440,20241120,9.94,11480,-38.33,20241118,6440,9.94,20241120,11480,-38.33,20241118,6440,9.94,20241120,0.00,N,475660,500,38 억,,73840,N,N,0,N,00,N 20241125,161424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7130,-30,5,-0.42,22322859740,2960194,336.68,7240,7950,7100,9300,5020,7160,7541.54,0.29,0,57763,7693,7426,7163,6896,6633,7560,7030,39,2140,500,5010,10,1,7781835,555,-46.30,-11.23,12,38.04,-154.00,-635.00,11480,20241118,-37.89,6440,20241120,10.71,11480,-37.89,20241118,6440,10.71,20241120,11480,-37.89,20241118,6440,10.71,20241120,0.00,N,475660,500,38 억,,22193,N,N,0,N,00,N 20241125,151455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7180,20,2,0.28,22106839990,2929941,333.24,7240,7950,7100,9300,5020,7160,7545.21,0.29,0,56965,7693,7426,7163,6896,6633,7560,7030,39,2140,500,5010,10,1,7781835,559,-46.62,-11.31,12,37.65,-154.00,-635.00,11480,20241118,-37.46,6440,20241120,11.49,11480,-37.46,20241118,6440,11.49,20241120,11480,-37.46,20241118,6440,11.49,20241120,0.00,N,475660,500,38 억,,22193,N,N,0,N,00,N 20241125,141449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,180,2,2.51,20407343290,2695524,306.57,7240,7950,7100,9300,5020,7160,7570.90,0.29,0,41254,7693,7426,7163,6896,6633,7560,7030,39,2140,500,5010,10,1,7781835,571,-47.66,-11.56,12,34.64,-154.00,-635.00,11480,20241118,-36.06,6440,20241120,13.98,11480,-36.06,20241118,6440,13.98,20241120,11480,-36.06,20241118,6440,13.98,20241120,0.00,N,475660,500,38 억,,22193,N,N,0,N,00,N diff --git a/475960/price/prices-20241101.csv b/475960/price/prices-20241101.csv index 651862a4ba34..4608ec754837 100644 --- a/475960/price/prices-20241101.csv +++ b/475960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12330,110,2,0.90,14031405210,1105722,407.46,12400,13390,12080,15880,8560,12220,12690.19,0.48,0,-10881,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1570,-3.93,7.27,12,8.69,-3137.00,1695.00,15750,20241111,-21.71,9930,20241108,24.17,15750,-21.71,20241111,9930,24.17,20241108,15750,-21.71,20241111,9930,24.17,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N +20241126,151500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12330,110,2,0.90,13829336020,1089327,401.41,12400,13390,12080,15880,8560,12220,12695.30,0.48,0,-10636,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1570,-3.93,7.27,12,8.56,-3137.00,1695.00,15750,20241111,-21.71,9930,20241108,24.17,15750,-21.71,20241111,9930,24.17,20241108,15750,-21.71,20241111,9930,24.17,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N +20241126,141501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12410,190,2,1.55,13054532000,1026663,378.32,12400,13390,12080,15880,8560,12220,12715.50,0.48,0,-8264,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1580,-3.96,7.32,12,8.06,-3137.00,1695.00,15750,20241111,-21.21,9930,20241108,24.97,15750,-21.21,20241111,9930,24.97,20241108,15750,-21.21,20241111,9930,24.97,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N +20241126,131455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12390,170,2,1.39,12504286970,982307,361.98,12400,13390,12080,15880,8560,12220,12729.51,0.48,0,-5663,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1577,-3.95,7.31,12,7.72,-3137.00,1695.00,15750,20241111,-21.33,9930,20241108,24.77,15750,-21.33,20241111,9930,24.77,20241108,15750,-21.33,20241111,9930,24.77,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N +20241126,121503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12930,710,2,5.81,7859451090,616629,227.23,12400,13390,12080,15880,8560,12220,12745.84,0.48,0,-14169,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1646,-4.12,7.63,12,4.84,-3137.00,1695.00,15750,20241111,-17.90,9930,20241108,30.21,15750,-17.90,20241111,9930,30.21,20241108,15750,-17.90,20241111,9930,30.21,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N +20241126,111506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12540,320,2,2.62,2829776970,228136,84.07,12400,12810,12080,15880,8560,12220,12403.90,0.48,0,5958,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1596,-4.00,7.40,12,1.79,-3137.00,1695.00,15750,20241111,-20.38,9930,20241108,26.28,15750,-20.38,20241111,9930,26.28,20241108,15750,-20.38,20241111,9930,26.28,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N +20241126,101520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12390,170,2,1.39,2202994520,177777,65.51,12400,12810,12080,15880,8560,12220,12391.90,0.48,0,8788,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1577,-3.95,7.31,12,1.40,-3137.00,1695.00,15750,20241111,-21.33,9930,20241108,24.77,15750,-21.33,20241111,9930,24.77,20241108,15750,-21.33,20241111,9930,24.77,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N +20241126,091505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12430,210,2,1.72,726635060,58730,21.64,12400,12680,12080,15880,8560,12220,12372.47,0.48,0,2657,12766,12492,12226,11952,11686,12630,12090,64,3660,500,8550,10,1,12731194,1582,-3.96,7.33,12,0.46,-3137.00,1695.00,15750,20241111,-21.08,9930,20241108,25.18,15750,-21.08,20241111,9930,25.18,20241108,15750,-21.08,20241111,9930,25.18,20241108,0.00,N,475960,500,63 억,,61502,N,N,0,N,00,N 20241125,161424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12220,180,2,1.50,3272197210,268484,36.11,12130,12500,11960,15650,8430,12040,12187.44,0.49,0,-835,13440,12740,12200,11500,10960,12470,11230,64,3610,500,8420,10,1,12731194,1556,-3.90,7.21,12,2.11,-3137.00,1695.00,15750,20241111,-22.41,9930,20241108,23.06,15750,-22.41,20241111,9930,23.06,20241108,15750,-22.41,20241111,9930,23.06,20241108,0.00,N,475960,500,63 억,,62275,N,N,0,N,00,N 20241125,151456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12200,160,2,1.33,3124525390,256392,34.49,12130,12500,11960,15650,8430,12040,12186.54,0.49,0,-254,13440,12740,12200,11500,10960,12470,11230,64,3610,500,8420,10,1,12731194,1553,-3.89,7.20,12,2.01,-3137.00,1695.00,15750,20241111,-22.54,9930,20241108,22.86,15750,-22.54,20241111,9930,22.86,20241108,15750,-22.54,20241111,9930,22.86,20241108,0.00,N,475960,500,63 억,,62275,N,N,0,N,00,N 20241125,141449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12080,40,2,0.33,2782022460,228230,30.70,12130,12500,11960,15650,8430,12040,12189.58,0.49,0,1050,13440,12740,12200,11500,10960,12470,11230,64,3610,500,8420,10,1,12731194,1538,-3.85,7.13,12,1.79,-3137.00,1695.00,15750,20241111,-23.30,9930,20241108,21.65,15750,-23.30,20241111,9930,21.65,20241108,15750,-23.30,20241111,9930,21.65,20241108,0.00,N,475960,500,63 억,,62275,N,N,0,N,00,N diff --git a/476080/price/prices-20241101.csv b/476080/price/prices-20241101.csv index 5749f98cce99..c705e36d9d87 100644 --- a/476080/price/prices-20241101.csv +++ b/476080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12280,90,2,0.74,1292621860,106391,18.95,12290,12330,11990,15840,8540,12190,12149.70,2.60,0,18609,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,956,11.44,3.40,12,1.37,1073.00,3611.00,54800,20240822,-77.59,10460,20241115,17.40,54800,-77.59,20240822,10460,17.40,20241115,54800,-77.59,20240822,10460,17.40,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N +20241126,151500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12230,40,2,0.33,1233442770,101561,18.09,12290,12330,11990,15840,8540,12190,12144.84,2.60,0,15960,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,952,11.40,3.39,12,1.30,1073.00,3611.00,54800,20240822,-77.68,10460,20241115,16.92,54800,-77.68,20240822,10460,16.92,20241115,54800,-77.68,20240822,10460,16.92,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N +20241126,141501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12290,100,2,0.82,1001619710,82550,14.70,12290,12330,11990,15840,8540,12190,12133.47,2.60,0,10671,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,957,11.45,3.40,12,1.06,1073.00,3611.00,54800,20240822,-77.57,10460,20241115,17.50,54800,-77.57,20240822,10460,17.50,20241115,54800,-77.57,20240822,10460,17.50,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N +20241126,131455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12140,-50,5,-0.41,787617060,65020,11.58,12290,12330,11990,15840,8540,12190,12113.43,2.60,0,6460,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,945,11.31,3.36,12,0.84,1073.00,3611.00,54800,20240822,-77.85,10460,20241115,16.06,54800,-77.85,20240822,10460,16.06,20241115,54800,-77.85,20240822,10460,16.06,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N +20241126,121503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12070,-120,5,-0.98,535361350,44105,7.86,12290,12330,12020,15840,8540,12190,12138.31,2.60,0,-4882,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,940,11.25,3.34,12,0.57,1073.00,3611.00,54800,20240822,-77.97,10460,20241115,15.39,54800,-77.97,20240822,10460,15.39,20241115,54800,-77.97,20240822,10460,15.39,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N +20241126,111507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12170,-20,5,-0.16,414228270,34088,6.07,12290,12330,12040,15840,8540,12190,12151.71,2.60,0,-1627,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,947,11.34,3.37,12,0.44,1073.00,3611.00,54800,20240822,-77.79,10460,20241115,16.35,54800,-77.79,20240822,10460,16.35,20241115,54800,-77.79,20240822,10460,16.35,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N +20241126,101520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12060,-130,5,-1.07,304574810,25090,4.47,12290,12330,12040,15840,8540,12190,12139.24,2.60,0,-1745,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,939,11.24,3.34,12,0.32,1073.00,3611.00,54800,20240822,-77.99,10460,20241115,15.30,54800,-77.99,20240822,10460,15.30,20241115,54800,-77.99,20240822,10460,15.30,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N +20241126,091505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12240,50,2,0.41,168484040,13861,2.47,12290,12330,12040,15840,8540,12190,12155.20,2.60,0,-2077,14036,13112,12296,11372,10556,13575,11835,8,3650,100,8530,10,1,7785000,953,11.41,3.39,12,0.18,1073.00,3611.00,54800,20240822,-77.66,10460,20241115,17.02,54800,-77.66,20240822,10460,17.02,20241115,54800,-77.66,20240822,10460,17.02,20241115,2.28,N,476080,100,7 억,,202339,N,N,0,N,00,N 20241125,161424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12190,740,2,6.46,6984339150,558443,325.60,11480,13220,11480,14880,8020,11450,12508.16,3.01,0,-31829,12170,11810,11310,10950,10450,11990,11130,8,3430,100,8010,10,1,7785000,949,11.36,3.38,12,7.17,1073.00,3611.00,54800,20240822,-77.76,10460,20241115,16.54,54800,-77.76,20240822,10460,16.54,20241115,54800,-77.76,20240822,10460,16.54,20241115,2.27,N,476080,100,7 억,,234059,N,N,0,N,00,N 20241125,151456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12100,650,2,5.68,6839626610,546543,318.67,11480,13220,11480,14880,8020,11450,12515.01,3.01,0,-34451,12170,11810,11310,10950,10450,11990,11130,8,3430,100,8010,10,1,7785000,942,11.28,3.35,12,7.02,1073.00,3611.00,54800,20240822,-77.92,10460,20241115,15.68,54800,-77.92,20240822,10460,15.68,20241115,54800,-77.92,20240822,10460,15.68,20241115,2.27,N,476080,100,7 억,,234059,N,N,0,N,00,N 20241125,141449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12120,670,2,5.85,6626254440,528925,308.39,11480,13220,11480,14880,8020,11450,12528.47,3.01,0,-38913,12170,11810,11310,10950,10450,11990,11130,8,3430,100,8010,10,1,7785000,944,11.30,3.36,12,6.79,1073.00,3611.00,54800,20240822,-77.88,10460,20241115,15.87,54800,-77.88,20240822,10460,15.87,20241115,54800,-77.88,20240822,10460,15.87,20241115,2.27,N,476080,100,7 억,,234059,N,N,0,N,00,N diff --git a/476470/price/prices-20241101.csv b/476470/price/prices-20241101.csv index d5ad71615281..ebb0ff66b6df 100644 --- a/476470/price/prices-20241101.csv +++ b/476470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161442,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241126,151501,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241126,141502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241126,131455,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241126,121503,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241126,111507,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241126,101521,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241126,091506,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241125,161425,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241125,151456,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241125,141450,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20241101.csv b/476710/price/prices-20241101.csv index 43cc3b808e25..a3a0a759f26a 100644 --- a/476710/price/prices-20241101.csv +++ b/476710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161442,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11070,1440,1,14.95,49590,5,500.00,8190,11070,8190,11070,8190,9630,9918.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,111,8.93,7.01,12,0.00,1239.00,1579.00,37450,20241107,-70.44,8190,20241126,35.16,37450,-70.44,20241107,8190,35.16,20241126,37450,-70.44,20241107,8190,35.16,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241126,151501,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11070,1440,1,14.95,49590,5,500.00,8190,11070,8190,11070,8190,9630,9918.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,111,8.93,7.01,12,0.00,1239.00,1579.00,37450,20241107,-70.44,8190,20241126,35.16,37450,-70.44,20241107,8190,35.16,20241126,37450,-70.44,20241107,8190,35.16,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241126,141502,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11070,1440,1,14.95,49590,5,500.00,8190,11070,8190,11070,8190,9630,9918.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,111,8.93,7.01,12,0.00,1239.00,1579.00,37450,20241107,-70.44,8190,20241126,35.16,37450,-70.44,20241107,8190,35.16,20241126,37450,-70.44,20241107,8190,35.16,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241126,131456,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11070,1440,1,14.95,49590,5,500.00,8190,11070,8190,11070,8190,9630,9918.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,111,8.93,7.01,12,0.00,1239.00,1579.00,37450,20241107,-70.44,8190,20241126,35.16,37450,-70.44,20241107,8190,35.16,20241126,37450,-70.44,20241107,8190,35.16,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241126,121503,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11070,1440,1,14.95,49590,5,500.00,8190,11070,8190,11070,8190,9630,9918.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,111,8.93,7.01,12,0.00,1239.00,1579.00,37450,20241107,-70.44,8190,20241126,35.16,37450,-70.44,20241107,8190,35.16,20241126,37450,-70.44,20241107,8190,35.16,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241126,111507,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11070,1440,1,14.95,49590,5,500.00,8190,11070,8190,11070,8190,9630,9918.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,111,8.93,7.01,12,0.00,1239.00,1579.00,37450,20241107,-70.44,8190,20241126,35.16,37450,-70.44,20241107,8190,35.16,20241126,37450,-70.44,20241107,8190,35.16,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241126,101521,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11070,1440,1,14.95,49590,5,500.00,8190,11070,8190,11070,8190,9630,9918.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,111,8.93,7.01,12,0.00,1239.00,1579.00,37450,20241107,-70.44,8190,20241126,35.16,37450,-70.44,20241107,8190,35.16,20241126,37450,-70.44,20241107,8190,35.16,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241126,091506,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-1440,4,-14.95,16380,2,200.00,8190,8190,8190,11070,8190,9630,8190.00,0.00,0,0,9630,9630,9630,9630,9630,9630,9630,1,1440,100,5770,10,1,1000000,82,6.61,5.19,12,0.00,1239.00,1579.00,37450,20241107,-78.13,8190,20241126,0.00,37450,-78.13,20241107,8190,0.00,20241126,37450,-78.13,20241107,8190,0.00,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241125,161425,57,100.00,KONEX,신저가,,N,N,N,N, ,N,9630,-1680,5,-14.85,9630,1,6.25,9630,9630,9630,13000,9620,11310,9630.00,0.00,0,0,15836,13572,12106,9842,8376,14705,10975,1,1690,100,6780,10,1,1000000,96,7.77,6.10,12,0.00,1239.00,1579.00,37450,20241107,-74.29,9630,20241125,0.00,37450,-74.29,20241107,9630,0.00,20241125,37450,-74.29,20241107,9630,0.00,20241125,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241125,151457,57,100.00,KONEX,신저가,,N,N,N,N, ,N,9630,-1680,5,-14.85,9630,1,6.25,9630,9630,9630,13000,9620,11310,9630.00,0.00,0,0,15836,13572,12106,9842,8376,14705,10975,1,1690,100,6780,10,1,1000000,96,7.77,6.10,12,0.00,1239.00,1579.00,37450,20241107,-74.29,9630,20241125,0.00,37450,-74.29,20241107,9630,0.00,20241125,37450,-74.29,20241107,9630,0.00,20241125,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241125,141450,57,100.00,KONEX,신저가,,N,N,N,N, ,N,9630,-1680,5,-14.85,9630,1,6.25,9630,9630,9630,13000,9620,11310,9630.00,0.00,0,0,15836,13572,12106,9842,8376,14705,10975,1,1690,100,6780,10,1,1000000,96,7.77,6.10,12,0.00,1239.00,1579.00,37450,20241107,-74.29,9630,20241125,0.00,37450,-74.29,20241107,9630,0.00,20241125,37450,-74.29,20241107,9630,0.00,20241125,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20241101.csv b/477340/price/prices-20241101.csv index 6512f8f049e0..5c549078ec5e 100644 --- a/477340/price/prices-20241101.csv +++ b/477340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-1,5,-0.05,11731212,5938,397.46,1978,1978,1975,2570,1385,1978,1975.62,0.00,0,67,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,148,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241126,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-1,5,-0.05,11731212,5938,397.46,1978,1978,1975,2570,1385,1978,1975.62,0.00,0,67,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,148,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241126,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-1,5,-0.05,11711442,5928,396.79,1978,1978,1975,2570,1385,1978,1975.61,0.00,0,67,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,148,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241126,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-3,5,-0.15,5793761,2932,196.25,1978,1978,1975,2570,1385,1978,1976.04,0.00,0,39,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,148,0.00,0.00,12,0.04,0.00,0.00,2545,20240624,-22.40,1952,20240625,1.18,2545,-22.40,20240624,1952,1.18,20240625,2545,-22.40,20240624,1952,1.18,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241126,121504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-1,5,-0.05,753225,381,25.50,1978,1978,1976,2570,1385,1978,1976.97,0.00,0,39,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,148,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241126,111508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-1,5,-0.05,747294,378,25.30,1978,1978,1976,2570,1385,1978,1976.97,0.00,0,39,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,148,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241126,101521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,55344,28,1.87,1978,1978,1976,2570,1385,1978,1976.57,0.00,0,0,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.28,1952,20240625,1.33,2545,-22.28,20240624,1952,1.33,20240625,2545,-22.28,20240624,1952,1.33,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241126,091506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,5934,3,0.20,1978,1978,1978,2570,1385,1978,1978.00,0.00,0,0,1981,1979,1977,1975,1973,1978,1974,8,592,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.28,1952,20240625,1.33,2545,-22.28,20240624,1952,1.33,20240625,2545,-22.28,20240624,1952,1.33,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241125,161425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,2955008,1494,17.25,1979,1979,1975,2570,1386,1979,1977.92,0.00,0,-130,1983,1980,1978,1975,1973,1980,1975,8,591,100,1380,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-22.28,1952,20240625,1.33,2545,-22.28,20240624,1952,1.33,20240625,2545,-22.28,20240624,1952,1.33,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241125,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,2846218,1439,16.62,1979,1979,1975,2570,1386,1979,1977.91,0.00,0,-130,1983,1980,1978,1975,1973,1980,1975,8,591,100,1380,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-22.28,1952,20240625,1.33,2545,-22.28,20240624,1952,1.33,20240625,2545,-22.28,20240624,1952,1.33,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241125,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,2842262,1437,16.60,1979,1979,1975,2570,1386,1979,1977.91,0.00,0,-130,1983,1980,1978,1975,1973,1980,1975,8,591,100,1380,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-22.28,1952,20240625,1.33,2545,-22.28,20240624,1952,1.33,20240625,2545,-22.28,20240624,1952,1.33,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20241101.csv b/477380/price/prices-20241101.csv index 61ae1720baf5..67ecbfab688a 100644 --- a/477380/price/prices-20241101.csv +++ b/477380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,6901307,3459,51.55,2005,2005,1993,2605,1405,2005,1995.17,0.13,0,-78,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.77,1990,20241121,0.45,7080,-71.77,20240529,1990,0.45,20241121,7080,-71.77,20240529,1990,0.45,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N +20241126,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,6777369,3397,50.63,2005,2005,1993,2605,1405,2005,1995.10,0.13,0,-78,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.77,1990,20241121,0.45,7080,-71.77,20240529,1990,0.45,20241121,7080,-71.77,20240529,1990,0.45,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N +20241126,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,6767380,3392,50.55,2005,2005,1993,2605,1405,2005,1995.10,0.13,0,-76,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.81,1990,20241121,0.30,7080,-71.81,20240529,1990,0.30,20241121,7080,-71.81,20240529,1990,0.30,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N +20241126,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,6747420,3382,50.40,2005,2005,1993,2605,1405,2005,1995.10,0.13,0,-76,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.81,1990,20241121,0.30,7080,-71.81,20240529,1990,0.30,20241121,7080,-71.81,20240529,1990,0.30,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N +20241126,121504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6707500,3362,50.10,2005,2005,1993,2605,1405,2005,1995.09,0.13,0,-76,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N +20241126,111508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6707500,3362,50.10,2005,2005,1993,2605,1405,2005,1995.09,0.13,0,-76,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N +20241126,101522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5661040,2840,42.32,2005,2005,1993,2605,1405,2005,1993.32,0.13,0,0,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N +20241126,091507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5614965,2817,41.98,2005,2005,1993,2605,1405,2005,1993.24,0.13,0,0,2013,2008,2000,1995,1987,2011,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10127,N,N,0,N,00,N 20241125,161425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,13419536,6710,62.63,1999,2005,1992,2595,1400,1999,1999.93,0.13,0,4905,2025,2012,2002,1989,1979,2007,1984,8,596,100,1310,5,1,8100000,162,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10222,N,N,0,N,00,N 20241125,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,13319286,6660,62.17,1999,2005,1992,2595,1400,1999,1999.89,0.13,0,4855,2025,2012,2002,1989,1979,2007,1984,8,596,100,1310,5,1,8100000,162,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10222,N,N,0,N,00,N 20241125,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11615036,5810,54.23,1999,2005,1992,2595,1400,1999,1999.15,0.13,0,4005,2025,2012,2002,1989,1979,2007,1984,8,596,100,1310,5,1,8100000,162,0.00,0.00,12,0.07,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10222,N,N,0,N,00,N diff --git a/477470/price/prices-20241101.csv b/477470/price/prices-20241101.csv index b52ebafebf0a..b8ea5e4ec7fc 100644 --- a/477470/price/prices-20241101.csv +++ b/477470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,26131260,12808,64.84,2045,2055,2035,2655,1435,2045,2040.23,0.04,0,6318,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.23,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N +20241126,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,26116945,12801,64.80,2045,2055,2035,2655,1435,2045,2040.23,0.04,0,6318,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.23,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N +20241126,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,21550460,10568,53.50,2045,2055,2035,2655,1435,2045,2039.22,0.04,0,4318,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.19,0.00,0.00,5060,20240619,-59.49,2015,20240625,1.74,5060,-59.49,20240619,2015,1.74,20240625,5060,-59.49,20240619,2015,1.74,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N +20241126,131457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,12424100,6105,30.91,2045,2055,2035,2655,1435,2045,2035.07,0.04,0,-85,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N +20241126,121504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,12401715,6094,30.85,2045,2055,2035,2655,1435,2045,2035.07,0.04,0,-85,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N +20241126,111508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,11892965,5844,29.58,2045,2055,2035,2655,1435,2045,2035.07,0.04,0,-85,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N +20241126,101522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,11876680,5836,29.54,2045,2055,2035,2655,1435,2045,2035.07,0.04,0,-85,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N +20241126,091507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2045,1,0.01,2045,2045,2045,2655,1435,2045,2045.00,0.04,0,0,2071,2057,2041,2027,2011,2065,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,1977,N,N,0,N,00,N 20241125,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,40260380,19754,133.84,2035,2055,2025,2645,1425,2035,2038.09,0.04,0,7891,2051,2042,2036,2027,2021,2040,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.36,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,2386,N,N,0,N,00,N 20241125,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,40121410,19686,133.38,2035,2055,2025,2645,1425,2035,2038.07,0.04,0,7859,2051,2042,2036,2027,2021,2040,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.36,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,2386,N,N,0,N,00,N 20241125,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,38346460,18818,127.50,2035,2055,2025,2645,1425,2035,2037.75,0.04,0,7027,2051,2042,2036,2027,2021,2040,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.34,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,2386,N,N,0,N,00,N diff --git a/477530/price/prices-20241101.csv b/477530/price/prices-20241101.csv index 3aa364cc3a5b..840ba130948c 100644 --- a/477530/price/prices-20241101.csv +++ b/477530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161443,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241126,151502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241126,141503,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241126,131457,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241126,121505,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241126,111509,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241126,101522,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241126,091507,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241125,161426,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241125,151458,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241125,141451,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N diff --git a/477760/price/prices-20241101.csv b/477760/price/prices-20241101.csv index 10fcf7c8249f..8d250ce2c605 100644 --- a/477760/price/prices-20241101.csv +++ b/477760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,20,2,0.98,53646480,26185,152.82,2045,2070,2040,2655,1435,2045,2048.75,0.04,0,13412,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,121,0.00,0.00,12,0.45,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N +20241126,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,20,2,0.98,53634090,26179,152.78,2045,2070,2040,2655,1435,2045,2048.74,0.04,0,13406,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,121,0.00,0.00,12,0.45,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N +20241126,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,25,2,1.22,34888300,17063,99.58,2045,2070,2040,2655,1435,2045,2044.68,0.04,0,6607,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,121,0.00,0.00,12,0.29,0.00,0.00,5350,20240618,-61.31,2020,20241119,2.48,5350,-61.31,20240618,2020,2.48,20241119,5350,-61.31,20240618,2020,2.48,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N +20241126,131457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,16693375,8166,47.66,2045,2055,2040,2655,1435,2045,2044.25,0.04,0,333,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.14,0.00,0.00,5350,20240618,-61.87,2020,20241119,0.99,5350,-61.87,20240618,2020,0.99,20241119,5350,-61.87,20240618,2020,0.99,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N +20241126,121505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,16513425,8078,47.14,2045,2055,2040,2655,1435,2045,2044.25,0.04,0,248,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.14,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N +20241126,111509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3225960,1577,9.20,2045,2055,2040,2655,1435,2045,2045.63,0.04,0,163,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N +20241126,101523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1226000,599,3.50,2045,2055,2045,2655,1435,2045,2046.74,0.04,0,73,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N +20241126,091508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,40900,20,0.12,2045,2045,2045,2655,1435,2045,2045.00,0.04,0,0,2061,2052,2041,2032,2021,2057,2037,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2407,N,N,0,N,00,N 20241125,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,34930100,17135,190.47,2040,2050,2030,2650,1430,2040,2038.52,0.04,0,10362,2053,2046,2038,2031,2023,2050,2035,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.29,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2611,N,N,0,N,00,N 20241125,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,34907560,17124,190.35,2040,2050,2030,2650,1430,2040,2038.52,0.04,0,10353,2053,2046,2038,2031,2023,2050,2035,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.29,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2611,N,N,0,N,00,N 20241125,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,34587805,16968,188.62,2040,2050,2030,2650,1430,2040,2038.41,0.04,0,10206,2053,2046,2038,2031,2023,2050,2035,6,610,100,1460,5,1,5840000,120,0.00,0.00,12,0.29,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2611,N,N,0,N,00,N diff --git a/478110/price/prices-20241101.csv b/478110/price/prices-20241101.csv index 2fe8a93ff56f..9536a4f74d34 100644 --- a/478110/price/prices-20241101.csv +++ b/478110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161444,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,6,2,0.30,41233207,20582,261.13,1994,2010,1994,2590,1396,1994,2003.36,0.00,0,-334,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,5,1,5020000,100,0.00,0.00,12,0.41,0.00,0.00,3685,20240712,-45.73,1994,20241126,0.30,3685,-45.73,20240712,1994,0.30,20241126,3685,-45.73,20240712,1994,0.30,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241126,151503,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,11,2,0.55,41187207,20559,260.83,1994,2010,1994,2590,1396,1994,2003.37,0.00,0,-334,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.41,0.00,0.00,3685,20240712,-45.59,1994,20241126,0.55,3685,-45.59,20240712,1994,0.55,20241126,3685,-45.59,20240712,1994,0.55,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241126,141504,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,11,2,0.55,39978937,19955,253.17,1994,2010,1994,2590,1396,1994,2003.45,0.00,0,-388,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.40,0.00,0.00,3685,20240712,-45.59,1994,20241126,0.55,3685,-45.59,20240712,1994,0.55,20241126,3685,-45.59,20240712,1994,0.55,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241126,131458,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,11,2,0.55,39978937,19955,253.17,1994,2010,1994,2590,1396,1994,2003.45,0.00,0,-388,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.40,0.00,0.00,3685,20240712,-45.59,1994,20241126,0.55,3685,-45.59,20240712,1994,0.55,20241126,3685,-45.59,20240712,1994,0.55,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241126,121505,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,16,2,0.80,36460162,18200,230.91,1994,2010,1994,2590,1396,1994,2003.31,0.00,0,-388,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.36,0.00,0.00,3685,20240712,-45.45,1994,20241126,0.80,3685,-45.45,20240712,1994,0.80,20241126,3685,-45.45,20240712,1994,0.80,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241126,111509,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,16,2,0.80,35489487,17716,224.77,1994,2010,1994,2590,1396,1994,2003.24,0.00,0,-435,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.35,0.00,0.00,3685,20240712,-45.45,1994,20241126,0.80,3685,-45.45,20240712,1994,0.80,20241126,3685,-45.45,20240712,1994,0.80,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241126,101523,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,16,2,0.80,35489487,17716,224.77,1994,2010,1994,2590,1396,1994,2003.24,0.00,0,-435,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.35,0.00,0.00,3685,20240712,-45.45,1994,20241126,0.80,3685,-45.45,20240712,1994,0.80,20241126,3685,-45.45,20240712,1994,0.80,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241126,091508,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1994,0,3,0.00,5658972,2838,36.01,1994,1994,1994,2590,1396,1994,1994.00,0.00,0,0,2000,1996,1995,1991,1990,1996,1991,5,596,100,1390,1,1,5020000,100,0.00,0.00,12,0.06,0.00,0.00,3685,20240712,-45.89,1994,20241126,0.00,3685,-45.89,20240712,1994,0.00,20241126,3685,-45.89,20240712,1994,0.00,20241126,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241125,161427,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1994,-3,5,-0.15,15730811,7882,73.78,1997,1999,1994,2595,1398,1997,1995.79,0.00,0,84,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.16,0.00,0.00,3685,20240712,-45.89,1994,20241125,0.00,3685,-45.89,20240712,1994,0.00,20241125,3685,-45.89,20240712,1994,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241125,151459,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,-1,5,-0.05,10259110,5138,48.10,1997,1999,1996,2595,1398,1997,1996.71,0.00,0,84,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.10,0.00,0.00,3685,20240712,-45.83,1996,20241125,0.00,3685,-45.83,20240712,1996,0.00,20241125,3685,-45.83,20240712,1996,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241125,141452,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,-1,5,-0.05,10159310,5088,47.63,1997,1999,1996,2595,1398,1997,1996.72,0.00,0,84,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.10,0.00,0.00,3685,20240712,-45.83,1996,20241125,0.00,3685,-45.83,20240712,1996,0.00,20241125,3685,-45.83,20240712,1996,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20241101.csv b/478390/price/prices-20241101.csv index fa719b8917a5..0690c3427572 100644 --- a/478390/price/prices-20241101.csv +++ b/478390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,41360185,20506,48.06,2025,2025,2010,2625,1415,2020,2016.98,0.33,0,-207,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.33,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N +20241126,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,41360185,20506,48.06,2025,2025,2010,2625,1415,2020,2016.98,0.33,0,-207,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.33,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N +20241126,141504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,41360185,20506,48.06,2025,2025,2010,2625,1415,2020,2016.98,0.33,0,-207,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.33,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N +20241126,131458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,33280185,16506,38.68,2025,2025,2010,2625,1415,2020,2016.25,0.33,0,-207,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.27,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N +20241126,121506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,33179185,16456,38.56,2025,2025,2010,2625,1415,2020,2016.24,0.33,0,-207,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.26,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N +20241126,111510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,26705110,13251,31.05,2025,2025,2010,2625,1415,2020,2015.33,0.33,0,-207,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,125,0.00,0.00,12,0.21,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N +20241126,101523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,22661005,11244,26.35,2025,2025,2010,2625,1415,2020,2015.39,0.33,0,-138,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,125,0.00,0.00,12,0.18,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N +20241126,091508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,12075,6,0.01,2025,2025,2010,2625,1415,2020,2012.50,0.33,0,0,2040,2030,2015,2005,1990,2035,2010,6,605,100,1450,5,1,6220000,125,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,20677,N,N,0,N,00,N 20241125,161427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,85898620,42671,568.11,2010,2025,2000,2610,1410,2010,2013.04,0.37,0,29531,2016,2012,2011,2007,2006,2012,2007,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.69,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,22824,N,N,0,N,00,N 20241125,151459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,85718740,42582,566.93,2010,2025,2000,2610,1410,2010,2013.03,0.37,0,29511,2016,2012,2011,2007,2006,2012,2007,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.68,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,22824,N,N,0,N,00,N 20241125,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,69382500,34495,459.26,2010,2025,2000,2610,1410,2010,2011.38,0.37,0,22072,2016,2012,2011,2007,2006,2012,2007,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.55,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,22824,N,N,0,N,00,N diff --git a/478440/price/prices-20241101.csv b/478440/price/prices-20241101.csv index 34a0e26ae8d1..75478f4fe761 100644 --- a/478440/price/prices-20241101.csv +++ b/478440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,10007530,5007,36.25,2000,2010,1996,2595,1400,1999,1998.71,0.04,0,2565,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.63,1976,20240624,1.11,3815,-47.63,20240624,1976,1.11,20240624,3815,-47.63,20240624,1976,1.11,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N +20241126,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,9967570,4987,36.11,2000,2010,1996,2595,1400,1999,1998.71,0.04,0,2565,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N +20241126,141504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,9396428,4701,34.04,2000,2010,1996,2595,1400,1999,1998.81,0.04,0,2565,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.68,1976,20240624,1.01,3815,-47.68,20240624,1976,1.01,20240624,3815,-47.68,20240624,1976,1.01,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N +20241126,131458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,8783655,4394,31.81,2000,2010,1997,2595,1400,1999,1999.01,0.04,0,2565,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N +20241126,121506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,7958889,3981,28.82,2000,2010,1997,2595,1400,1999,1999.22,0.04,0,2565,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.63,1976,20240624,1.11,3815,-47.63,20240624,1976,1.11,20240624,3815,-47.63,20240624,1976,1.11,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N +20241126,111510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,7775073,3889,28.16,2000,2010,1997,2595,1400,1999,1999.25,0.04,0,2565,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,1,1,6930000,139,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N +20241126,101524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,6049655,3025,21.90,2000,2010,1997,2595,1400,1999,1999.89,0.04,0,2565,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N +20241126,091509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,11,2,0.55,5258500,2629,19.03,2000,2010,2000,2595,1400,1999,2000.19,0.04,0,2579,2016,2007,2001,1992,1986,2004,1989,7,596,100,1390,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,3101,N,N,0,N,00,N 20241125,161427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,27619238,13812,84.87,2010,2010,1995,2615,1415,2015,1999.66,0.04,0,5372,2030,2022,2007,1999,1984,2026,2003,7,600,100,1410,1,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,2730,N,N,0,N,00,N 20241125,151459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,27475260,13740,84.42,2010,2010,1995,2615,1415,2015,1999.66,0.04,0,5344,2030,2022,2007,1999,1984,2026,2003,7,600,100,1410,1,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,2730,N,N,0,N,00,N 20241125,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,25733265,12869,79.07,2010,2010,1995,2615,1415,2015,1999.63,0.04,0,4494,2030,2022,2007,1999,1984,2026,2003,7,600,100,1410,5,1,6930000,139,0.00,0.00,12,0.19,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,2730,N,N,0,N,00,N diff --git a/478780/price/prices-20241101.csv b/478780/price/prices-20241101.csv index ef4b421607fd..cfc3760102c4 100644 --- a/478780/price/prices-20241101.csv +++ b/478780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9016130,4480,91.04,2020,2025,2010,2625,1415,2020,2012.53,0.71,0,-800,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.06,0.00,0.00,3120,20240822,-35.26,2000,20241120,1.00,3120,-35.26,20240822,2000,1.00,20241120,3120,-35.26,20240822,2000,1.00,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N +20241126,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,8814130,4380,89.01,2020,2025,2010,2625,1415,2020,2012.36,0.71,0,-800,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,159,0.00,0.00,12,0.06,0.00,0.00,3120,20240822,-35.42,2000,20241120,0.75,3120,-35.42,20240822,2000,0.75,20241120,3120,-35.42,20240822,2000,0.75,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N +20241126,141505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8743605,4345,88.30,2020,2025,2010,2625,1415,2020,2012.34,0.71,0,-800,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-35.26,2000,20241120,1.00,3120,-35.26,20240822,2000,1.00,20241120,3120,-35.26,20240822,2000,1.00,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N +20241126,131459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,8672995,4310,87.58,2020,2025,2010,2625,1415,2020,2012.30,0.71,0,-800,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,159,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-35.58,2000,20241120,0.50,3120,-35.58,20240822,2000,0.50,20241120,3120,-35.58,20240822,2000,0.50,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N +20241126,121506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,8628740,4288,87.14,2020,2025,2010,2625,1415,2020,2012.30,0.71,0,-800,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,159,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-35.58,2000,20241120,0.50,3120,-35.58,20240822,2000,0.50,20241120,3120,-35.58,20240822,2000,0.50,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N +20241126,111510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2008830,998,20.28,2020,2025,2010,2625,1415,2020,2012.86,0.71,0,0,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N +20241126,101524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2008830,998,20.28,2020,2025,2010,2625,1415,2020,2012.86,0.71,0,0,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N +20241126,091509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.71,0,0,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-35.26,2000,20241120,1.00,3120,-35.26,20240822,2000,1.00,20241120,3120,-35.26,20240822,2000,1.00,20241120,0.00,N,478780,100,7 억,,56397,N,N,0,N,00,N 20241125,161428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9937425,4921,190.96,2020,2025,2010,2625,1415,2020,2019.39,0.72,0,3672,2030,2025,2020,2015,2010,2025,2015,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.06,0.00,0.00,3120,20240822,-35.26,2000,20241120,1.00,3120,-35.26,20240822,2000,1.00,20241120,3120,-35.26,20240822,2000,1.00,20241120,0.00,N,478780,100,7 억,,56725,N,N,0,N,00,N 20241125,151500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,9822085,4864,188.75,2020,2025,2010,2625,1415,2020,2019.34,0.72,0,3649,2030,2025,2020,2015,2010,2025,2015,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.06,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,56725,N,N,0,N,00,N 20241125,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8030260,3977,154.33,2020,2020,2010,2625,1415,2020,2019.18,0.72,0,2952,2030,2025,2020,2015,2010,2025,2015,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-35.26,2000,20241120,1.00,3120,-35.26,20240822,2000,1.00,20241120,3120,-35.26,20240822,2000,1.00,20241120,0.00,N,478780,100,7 억,,56725,N,N,0,N,00,N diff --git a/479880/price/prices-20241101.csv b/479880/price/prices-20241101.csv index d691a9a7b23d..087f9ec66324 100644 --- a/479880/price/prices-20241101.csv +++ b/479880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,45868010,22924,212.02,1999,2010,1996,2595,1400,1999,2000.87,0.28,0,8420,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.33,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N +20241126,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,45848030,22914,211.93,1999,2010,1996,2595,1400,1999,2000.87,0.28,0,8410,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.33,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N +20241126,141505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,45442629,22711,210.05,1999,2010,1996,2595,1400,1999,2000.91,0.28,0,8330,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.33,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N +20241126,131459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,39050226,19511,180.46,1999,2010,1996,2595,1400,1999,2001.45,0.28,0,8240,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.28,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N +20241126,121507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,38686470,19329,178.77,1999,2010,1996,2595,1400,1999,2001.47,0.28,0,8145,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.28,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N +20241126,111510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,38516555,19244,177.99,1999,2010,1996,2595,1400,1999,2001.48,0.28,0,8060,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.28,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N +20241126,101524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,26829926,13392,123.86,1999,2010,1999,2595,1400,1999,2003.43,0.28,0,7487,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N +20241126,091509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,11,2,0.55,15411234,7680,71.03,1999,2010,1999,2595,1400,1999,2006.67,0.28,0,7422,2009,2004,2000,1995,1991,2003,1994,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-38.63,1980,20240626,1.52,3275,-38.63,20240626,1980,1.52,20240626,3275,-38.63,20240626,1980,1.52,20240626,0.00,N,479880,100,6 억,,19071,N,N,0,N,00,N 20241125,161428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,21603034,10812,28.21,1999,2005,1996,2595,1400,1999,1998.06,0.28,0,660,2009,2004,2000,1995,1991,2002,1993,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.16,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,19316,N,N,0,N,00,N 20241125,151500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,21585043,10803,28.19,1999,2005,1996,2595,1400,1999,1998.06,0.28,0,651,2009,2004,2000,1995,1991,2002,1993,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.16,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,19316,N,N,0,N,00,N 20241125,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,10108335,5058,13.20,1999,2005,1997,2595,1400,1999,1998.48,0.28,0,590,2009,2004,2000,1995,1991,2002,1993,7,596,100,1390,1,1,6870000,137,0.00,0.00,12,0.07,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,19316,N,N,0,N,00,N diff --git a/481850/price/prices-20241101.csv b/481850/price/prices-20241101.csv index 3166ea293b51..3c2560c57818 100644 --- a/481850/price/prices-20241101.csv +++ b/481850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161445,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2160,-20,5,-0.92,93194040,42989,93.95,2185,2190,2140,2830,1530,2180,2167.86,0.46,0,-12204,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,939,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-30.10,1885,20241113,14.59,3090,-30.10,20240701,1885,14.59,20241113,3090,-30.10,20240701,1885,14.59,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N +20241126,151504,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2160,-20,5,-0.92,91855575,42369,92.59,2185,2190,2140,2830,1530,2180,2167.99,0.46,0,-12067,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,939,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-30.10,1885,20241113,14.59,3090,-30.10,20240701,1885,14.59,20241113,3090,-30.10,20240701,1885,14.59,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N +20241126,141505,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2150,-30,5,-1.38,87548140,40374,88.23,2185,2190,2140,2830,1530,2180,2168.43,0.46,0,-11403,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,935,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-30.42,1885,20241113,14.06,3090,-30.42,20240701,1885,14.06,20241113,3090,-30.42,20240701,1885,14.06,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N +20241126,131459,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2165,-15,5,-0.69,63341790,29126,63.65,2185,2190,2165,2830,1530,2180,2174.75,0.46,0,-11235,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,941,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-29.94,1885,20241113,14.85,3090,-29.94,20240701,1885,14.85,20241113,3090,-29.94,20240701,1885,14.85,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N +20241126,121507,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2170,-10,5,-0.46,50610610,23257,50.82,2185,2190,2170,2830,1530,2180,2176.15,0.46,0,-7379,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,943,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-29.77,1885,20241113,15.12,3090,-29.77,20240701,1885,15.12,20241113,3090,-29.77,20240701,1885,15.12,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N +20241126,111511,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2170,-10,5,-0.46,42016835,19297,42.17,2185,2190,2170,2830,1530,2180,2177.38,0.46,0,-5287,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,943,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-29.77,1885,20241113,15.12,3090,-29.77,20240701,1885,15.12,20241113,3090,-29.77,20240701,1885,15.12,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N +20241126,101525,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2180,0,3,0.00,35435220,16267,35.55,2185,2190,2170,2830,1530,2180,2178.35,0.46,0,-5287,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,948,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-29.45,1885,20241113,15.65,3090,-29.45,20240701,1885,15.65,20241113,3090,-29.45,20240701,1885,15.65,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N +20241126,091510,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2190,10,2,0.46,4464930,2050,4.48,2185,2190,2175,2830,1530,2180,2178.01,0.46,0,-1864,2216,2197,2171,2152,2126,2207,2162,435,650,1000,1520,5,1,43477664,952,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-29.13,1885,20241113,16.18,3090,-29.13,20240701,1885,16.18,20241113,3090,-29.13,20240701,1885,16.18,20241113,0.02,N,481850,1000,434 억,,199476,N,N,0,N,00,N 20241125,161428,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2180,35,2,1.63,99320945,45749,45.20,2145,2190,2145,2785,1505,2145,2170.98,0.44,0,7974,2245,2195,2150,2100,2055,2172,2077,435,640,1000,1500,5,1,43477664,948,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-29.45,1885,20241113,15.65,3090,-29.45,20240701,1885,15.65,20241113,3090,-29.45,20240701,1885,15.65,20241113,0.02,N,481850,1000,434 억,,192056,N,N,0,N,00,N 20241125,151500,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2185,40,2,1.86,97943170,45118,44.58,2145,2190,2145,2785,1505,2145,2170.82,0.44,0,8271,2245,2195,2150,2100,2055,2172,2077,435,640,1000,1500,5,1,43477664,950,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-29.29,1885,20241113,15.92,3090,-29.29,20240701,1885,15.92,20241113,3090,-29.29,20240701,1885,15.92,20241113,0.02,N,481850,1000,434 억,,192056,N,N,0,N,00,N 20241125,141453,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2180,35,2,1.63,94462755,43523,43.00,2145,2190,2145,2785,1505,2145,2170.41,0.44,0,8343,2245,2195,2150,2100,2055,2172,2077,435,640,1000,1500,5,1,43477664,948,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-29.45,1885,20241113,15.65,3090,-29.45,20240701,1885,15.65,20241113,3090,-29.45,20240701,1885,15.65,20241113,0.02,N,481850,1000,434 억,,192056,N,N,0,N,00,N diff --git a/481890/price/prices-20241101.csv b/481890/price/prices-20241101.csv index b300131e5dbd..e97032517be2 100644 --- a/481890/price/prices-20241101.csv +++ b/481890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161446,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-10,5,-0.50,46724014,23235,881.45,2010,2020,1994,2615,1415,2015,2010.93,0.38,0,716,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.37,0.00,0.00,2780,20240726,-27.88,1994,20241126,0.55,2780,-27.88,20240726,1994,0.55,20241126,2780,-27.88,20240726,1994,0.55,20241126,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N +20241126,151505,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,0,3,0.00,46693939,23220,880.88,2010,2020,1994,2615,1415,2015,2010.94,0.38,0,731,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.37,0.00,0.00,2780,20240726,-27.52,1994,20241126,1.05,2780,-27.52,20240726,1994,1.05,20241126,2780,-27.52,20240726,1994,1.05,20241126,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N +20241126,141506,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-16,5,-0.79,46229914,22988,872.08,2010,2020,1994,2615,1415,2015,2011.05,0.38,0,731,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,6345000,127,0.00,0.00,12,0.36,0.00,0.00,2780,20240726,-28.09,1994,20241126,0.25,2780,-28.09,20240726,1994,0.25,20241126,2780,-28.09,20240726,1994,0.25,20241126,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N +20241126,131500,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-16,5,-0.79,46215921,22981,871.81,2010,2020,1994,2615,1415,2015,2011.05,0.38,0,731,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,6345000,127,0.00,0.00,12,0.36,0.00,0.00,2780,20240726,-28.09,1994,20241126,0.25,2780,-28.09,20240726,1994,0.25,20241126,2780,-28.09,20240726,1994,0.25,20241126,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N +20241126,121507,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,-18,5,-0.89,46117965,22932,869.95,2010,2020,1994,2615,1415,2015,2011.07,0.38,0,731,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,6345000,127,0.00,0.00,12,0.36,0.00,0.00,2780,20240726,-28.17,1994,20241126,0.15,2780,-28.17,20240726,1994,0.15,20241126,2780,-28.17,20240726,1994,0.15,20241126,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N +20241126,111511,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,-18,5,-0.89,46018115,22882,868.06,2010,2020,1994,2615,1415,2015,2011.11,0.38,0,731,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,6345000,127,0.00,0.00,12,0.36,0.00,0.00,2780,20240726,-28.17,1994,20241126,0.15,2780,-28.17,20240726,1994,0.15,20241126,2780,-28.17,20240726,1994,0.15,20241126,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N +20241126,101525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,34810265,17275,655.35,2010,2020,2010,2615,1415,2015,2015.07,0.38,0,210,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.27,0.00,0.00,2780,20240726,-27.70,1997,20241120,0.65,2780,-27.70,20240726,1997,0.65,20241120,2780,-27.70,20240726,1997,0.65,20241120,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N +20241126,091510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,36180,18,0.68,2010,2010,2010,2615,1415,2015,2010.00,0.38,0,-1,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1997,20241120,0.65,2780,-27.70,20240726,1997,0.65,20241120,2780,-27.70,20240726,1997,0.65,20241120,0.00,N,481890,100,6 억,,24019,N,N,0,N,00,N 20241125,161428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,5306620,2636,20.16,2010,2015,2005,2610,1410,2010,2013.13,0.38,0,1879,2024,2017,2008,2001,1992,2012,1996,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1997,20241120,0.90,2780,-27.52,20240726,1997,0.90,20241120,2780,-27.52,20240726,1997,0.90,20241120,0.00,N,481890,100,6 억,,24140,N,N,0,N,00,N 20241125,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,5266320,2616,20.01,2010,2015,2005,2610,1410,2010,2013.12,0.38,0,1859,2024,2017,2008,2001,1992,2012,1996,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1997,20241120,0.90,2780,-27.52,20240726,1997,0.90,20241120,2780,-27.52,20240726,1997,0.90,20241120,0.00,N,481890,100,6 억,,24140,N,N,0,N,00,N 20241125,141454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4283040,2128,16.27,2010,2015,2005,2610,1410,2010,2012.71,0.38,0,1472,2024,2017,2008,2001,1992,2012,1996,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1997,20241120,0.65,2780,-27.70,20240726,1997,0.65,20241120,2780,-27.70,20240726,1997,0.65,20241120,0.00,N,481890,100,6 억,,24140,N,N,0,N,00,N diff --git a/482520/price/prices-20241101.csv b/482520/price/prices-20241101.csv index a85cc8b67fd1..9773916466fd 100644 --- a/482520/price/prices-20241101.csv +++ b/482520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,12286740,6024,12.08,2040,2045,2030,2655,1435,2045,2039.63,0.01,0,102,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N +20241126,151505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,12184490,5974,11.98,2040,2045,2030,2655,1435,2045,2039.59,0.01,0,52,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N +20241126,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,10548490,5174,10.37,2040,2045,2030,2655,1435,2045,2038.75,0.01,0,-48,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,125,0.00,0.00,12,0.08,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N +20241126,131500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,8908660,4372,8.77,2040,2040,2030,2655,1435,2045,2037.66,0.01,0,-3,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.07,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N +20241126,121508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7174660,3522,7.06,2040,2040,2030,2655,1435,2045,2037.10,0.01,0,-3,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.06,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N +20241126,111511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5542660,2722,5.46,2040,2040,2030,2655,1435,2045,2036.25,0.01,0,-3,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N +20241126,101526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,3890360,1912,3.83,2040,2040,2030,2655,1435,2045,2034.71,0.01,0,-3,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.03,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N +20241126,091510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,306000,150,0.30,2040,2040,2040,2655,1435,2045,2040.00,0.01,0,-50,2065,2055,2035,2025,2005,2060,2030,6,610,100,1430,5,1,6100000,124,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,434,N,N,0,N,00,N 20241125,161429,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,15,2,0.74,101293410,49875,261.47,2030,2045,2015,2635,1425,2030,2030.95,0.00,0,19891,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6100000,125,0.00,0.00,12,0.82,0.00,0.00,3380,20240813,-39.50,2015,20241125,1.49,3380,-39.50,20240813,2015,1.49,20241125,3380,-39.50,20240813,2015,1.49,20241125,0.00,N,482520,100,6 억,,43,N,N,0,N,00,N 20241125,151501,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,99554370,49024,257.01,2030,2040,2015,2635,1425,2030,2030.73,0.00,0,19891,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.80,0.00,0.00,3380,20240813,-39.64,2015,20241125,1.24,3380,-39.64,20240813,2015,1.24,20241125,3380,-39.64,20240813,2015,1.24,20241125,0.00,N,482520,100,6 억,,43,N,N,0,N,00,N 20241125,141454,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,5,2,0.25,54455405,26882,140.93,2030,2035,2015,2635,1425,2030,2025.72,0.00,0,17848,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.44,0.00,0.00,3380,20240813,-39.79,2015,20241125,0.99,3380,-39.79,20240813,2015,0.99,20241125,3380,-39.79,20240813,2015,0.99,20241125,0.00,N,482520,100,6 억,,43,N,N,0,N,00,N diff --git a/482680/price/prices-20241101.csv b/482680/price/prices-20241101.csv index e3a8bbc2d3aa..23201b99ff4a 100644 --- a/482680/price/prices-20241101.csv +++ b/482680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-7,5,-0.35,47069999,23793,25.75,1984,1992,1977,2575,1389,1984,1978.31,0.00,0,-558,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,162,0.00,0.00,12,0.29,0.00,0.00,3225,20240911,-38.70,1976,20241122,0.05,3225,-38.70,20240911,1976,0.05,20241122,3225,-38.70,20240911,1976,0.05,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241126,151505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,6240995,3141,3.40,1984,1992,1983,2575,1389,1984,1986.95,0.00,0,-107,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.33,1976,20241122,0.66,3225,-38.33,20240911,1976,0.66,20241122,3225,-38.33,20240911,1976,0.66,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241126,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,5429916,2732,2.96,1984,1992,1983,2575,1389,1984,1987.52,0.00,0,-107,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.33,1976,20241122,0.66,3225,-38.33,20240911,1976,0.66,20241122,3225,-38.33,20240911,1976,0.66,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241126,131500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,5332743,2683,2.90,1984,1992,1983,2575,1389,1984,1987.60,0.00,0,-107,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.29,1976,20241122,0.71,3225,-38.29,20240911,1976,0.71,20241122,3225,-38.29,20240911,1976,0.71,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241126,121508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,1,2,0.05,4688030,2358,2.55,1984,1992,1983,2575,1389,1984,1988.14,0.00,0,-107,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.45,1976,20241122,0.46,3225,-38.45,20240911,1976,0.46,20241122,3225,-38.45,20240911,1976,0.46,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241126,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,2,2,0.10,3487105,1753,1.90,1984,1992,1983,2575,1389,1984,1989.22,0.00,0,-107,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.42,1976,20241122,0.51,3225,-38.42,20240911,1976,0.51,20241122,3225,-38.42,20240911,1976,0.51,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241126,101526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,567794,286,0.31,1984,1992,1983,2575,1389,1984,1985.29,0.00,0,-106,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.29,1976,20241122,0.71,3225,-38.29,20240911,1976,0.71,20241122,3225,-38.29,20240911,1976,0.71,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241126,091511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,8,2,0.40,194369,98,0.11,1984,1992,1983,2575,1389,1984,1983.36,0.00,0,-66,1998,1990,1987,1979,1976,1989,1978,8,591,100,1380,1,1,8215000,164,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.23,1976,20241122,0.81,3225,-38.23,20240911,1976,0.81,20241122,3225,-38.23,20240911,1976,0.81,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241125,161429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,184037146,92406,88.31,1989,1995,1984,2585,1393,1989,1991.61,0.00,0,3314,2001,1994,1985,1978,1969,1998,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,1.12,0.00,0.00,3225,20240911,-38.48,1976,20241122,0.40,3225,-38.48,20240911,1976,0.40,20241122,3225,-38.48,20240911,1976,0.40,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241125,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,182981163,91874,87.80,1989,1995,1985,2585,1393,1989,1991.65,0.00,0,3726,2001,1994,1985,1978,1969,1998,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,1.12,0.00,0.00,3225,20240911,-38.36,1976,20241122,0.61,3225,-38.36,20240911,1976,0.61,20241122,3225,-38.36,20240911,1976,0.61,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241125,141454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,180486846,90620,86.60,1989,1995,1989,2585,1393,1989,1991.69,0.00,0,3241,2001,1994,1985,1978,1969,1998,1982,8,596,100,1390,1,1,8215000,164,0.00,0.00,12,1.10,0.00,0.00,3225,20240911,-38.20,1976,20241122,0.86,3225,-38.20,20240911,1976,0.86,20241122,3225,-38.20,20240911,1976,0.86,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20241101.csv b/482690/price/prices-20241101.csv index 1e68f583a5e3..5053636c0445 100644 --- a/482690/price/prices-20241101.csv +++ b/482690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,220968039,110431,74.11,2000,2005,1998,2600,1400,2000,2000.96,0.03,0,30448,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,1.97,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N +20241126,151505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,210468039,105181,70.59,2000,2005,1998,2600,1400,2000,2001.01,0.03,0,30575,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,5,1,5615000,113,0.00,0.00,12,1.87,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N +20241126,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,170153039,85065,57.09,2000,2005,1998,2600,1400,2000,2000.27,0.03,0,14665,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,1.51,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N +20241126,131501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,138993850,69499,46.64,2000,2005,1998,2600,1400,2000,1999.94,0.03,0,0,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,1,1,5615000,112,0.00,0.00,12,1.24,0.00,0.00,2010,20241122,-0.60,1991,20241120,0.35,2010,-0.60,20241122,1991,0.35,20241120,2010,-0.60,20241122,1991,0.35,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N +20241126,121508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,130701657,65350,43.86,2000,2005,1999,2600,1400,2000,2000.03,0.03,0,0,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,1,1,5615000,112,0.00,0.00,12,1.16,0.00,0.00,2010,20241122,-0.55,1991,20241120,0.40,2010,-0.55,20241122,1991,0.40,20241120,2010,-0.55,20241122,1991,0.40,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N +20241126,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,112967895,56483,37.91,2000,2005,2000,2600,1400,2000,2000.03,0.03,0,0,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,1.01,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N +20241126,101526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,63254600,31627,21.23,2000,2005,2000,2600,1400,2000,2000.02,0.03,0,0,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,0.56,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N +20241126,091511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17620000,8810,5.91,2000,2000,2000,2600,1400,2000,2000.00,0.03,0,0,2008,2004,2001,1997,1994,2006,1999,6,600,100,1400,5,1,5615000,112,0.00,0.00,12,0.16,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,1467,N,N,0,N,00,N 20241125,161429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,297505916,148672,38.95,1999,2005,1998,2595,1399,1998,2001.09,0.03,0,49982,2016,2007,2001,1992,1986,2011,1996,6,597,100,1390,5,1,5615000,112,0.00,0.00,12,2.65,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,1485,N,N,0,N,00,N 20241125,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,295225416,147533,38.66,1999,2005,1998,2595,1399,1998,2001.08,0.03,0,49513,2016,2007,2001,1992,1986,2011,1996,6,597,100,1390,5,1,5615000,113,0.00,0.00,12,2.63,0.00,0.00,2010,20241122,-0.25,1991,20241120,0.70,2010,-0.25,20241122,1991,0.70,20241120,2010,-0.25,20241122,1991,0.70,20241120,0.00,N,482690,100,5 억,,1485,N,N,0,N,00,N 20241125,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,266759416,133325,34.93,1999,2005,1998,2595,1399,1998,2000.82,0.03,0,39513,2016,2007,2001,1992,1986,2011,1996,6,597,100,1390,5,1,5615000,112,0.00,0.00,12,2.37,0.00,0.00,2010,20241122,-0.50,1991,20241120,0.45,2010,-0.50,20241122,1991,0.45,20241120,2010,-0.50,20241122,1991,0.45,20241120,0.00,N,482690,100,5 억,,1485,N,N,0,N,00,N diff --git a/484130/price/prices-20241101.csv b/484130/price/prices-20241101.csv index 69a733597727..fdb6f9c7cc37 100644 --- a/484130/price/prices-20241101.csv +++ b/484130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,74225125,36942,24.21,2005,2015,2005,2605,1405,2005,2009.23,0.00,0,20000,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.82,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20241126,151506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,73962465,36811,24.13,2005,2015,2005,2605,1405,2005,2009.25,0.00,0,20000,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.81,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20241126,141507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,45911370,22853,14.98,2005,2015,2005,2605,1405,2005,2008.99,0.00,0,9657,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.51,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20241126,131501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,8134060,4056,2.66,2005,2010,2005,2605,1405,2005,2005.44,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.09,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20241126,121509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7859375,3919,2.57,2005,2010,2005,2605,1405,2005,2005.45,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.09,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20241126,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6819160,3401,2.23,2005,2010,2005,2605,1405,2005,2005.05,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.08,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20241126,101527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4399125,2194,1.44,2005,2010,2005,2605,1405,2005,2005.07,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.05,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20241126,091511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2325800,1160,0.76,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N 20241125,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,306500450,152539,122.23,2005,2015,2000,2605,1405,2005,2009.33,0.00,0,28094,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,3.37,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,203,N,N,0,N,00,N 20241125,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,292208735,145446,116.55,2005,2015,2000,2605,1405,2005,2009.05,0.00,0,28044,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,3.22,0.00,0.00,2170,20241119,-7.14,1996,20241119,0.95,2170,-7.14,20241119,1996,0.95,20241119,2170,-7.14,20241119,1996,0.95,20241119,0.00,N,484130,100,4 억,,203,N,N,0,N,00,N 20241125,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,113751175,56783,45.50,2005,2010,2000,2605,1405,2005,2003.26,0.00,0,23700,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,1.26,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,203,N,N,0,N,00,N diff --git a/486630/price/prices-20241101.csv b/486630/price/prices-20241101.csv index b18aae9543f4..f9f361ecda38 100644 --- a/486630/price/prices-20241101.csv +++ b/486630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,30767645,15276,41.95,2015,2020,2005,2605,1405,2005,2014.12,0.34,0,13441,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.29,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N +20241126,151506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,30705060,15245,41.86,2015,2015,2005,2605,1405,2005,2014.11,0.34,0,13434,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.29,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N +20241126,141507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,23078285,11460,31.47,2015,2015,2005,2605,1405,2005,2013.81,0.34,0,9649,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.22,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N +20241126,131501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,3619430,1803,4.95,2015,2015,2005,2605,1405,2005,2007.45,0.34,0,-8,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.03,0.00,0.00,3085,20240925,-34.85,1996,20240926,0.70,3085,-34.85,20240925,1996,0.70,20240926,3085,-34.85,20240925,1996,0.70,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N +20241126,121509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,3185270,1587,4.36,2015,2015,2005,2605,1405,2005,2007.10,0.34,0,-8,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.03,0.00,0.00,3085,20240925,-34.85,1996,20240926,0.70,3085,-34.85,20240925,1996,0.70,20240926,3085,-34.85,20240925,1996,0.70,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N +20241126,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,2156125,1075,2.95,2015,2015,2005,2605,1405,2005,2005.70,0.34,0,-8,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.02,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N +20241126,101527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,1967180,981,2.69,2015,2015,2005,2605,1405,2005,2005.28,0.34,0,-8,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.02,0.00,0.00,3085,20240925,-34.85,1996,20240926,0.70,3085,-34.85,20240925,1996,0.70,20240926,3085,-34.85,20240925,1996,0.70,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N +20241126,091512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,190495,95,0.26,2015,2015,2005,2605,1405,2005,2005.21,0.34,0,-8,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,17845,N,N,0,N,00,N 20241125,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,73259335,36397,379.14,2010,2020,2000,2610,1410,2010,2012.79,0.34,0,31622,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.69,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,18223,N,N,0,N,00,N 20241125,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,72520300,36030,375.31,2010,2020,2000,2610,1410,2010,2012.78,0.34,0,31342,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.68,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,18223,N,N,0,N,00,N 20241125,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,57641820,28649,298.43,2010,2015,2000,2610,1410,2010,2012.00,0.34,0,25030,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.54,0.00,0.00,3085,20240925,-34.85,1996,20240926,0.70,3085,-34.85,20240925,1996,0.70,20240926,3085,-34.85,20240925,1996,0.70,20240926,0.00,N,486630,100,5 억,,18223,N,N,0,N,00,N diff --git a/487570/price/prices-20241101.csv b/487570/price/prices-20241101.csv index ae45ebd3397f..df7f26c58241 100644 --- a/487570/price/prices-20241101.csv +++ b/487570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161447,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33850,-200,5,-0.59,532706650,15867,57.21,33900,34050,33150,44250,23850,34050,33573.10,3.55,0,-92,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1261,0.00,0.00,12,0.43,0.00,0.00,118000,20240729,-71.31,32800,20241115,3.20,118000,-71.31,20240729,32800,3.20,20241115,118000,-71.31,20240729,32800,3.20,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N +20241126,151506,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33750,-300,5,-0.88,505783400,15070,54.34,33900,34050,33150,44250,23850,34050,33562.27,3.55,0,-112,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1258,0.00,0.00,12,0.40,0.00,0.00,118000,20240729,-71.40,32800,20241115,2.90,118000,-71.40,20240729,32800,2.90,20241115,118000,-71.40,20240729,32800,2.90,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N +20241126,141507,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33750,-300,5,-0.88,460743600,13736,49.53,33900,34050,33150,44250,23850,34050,33542.78,3.55,0,-230,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1258,0.00,0.00,12,0.37,0.00,0.00,118000,20240729,-71.40,32800,20241115,2.90,118000,-71.40,20240729,32800,2.90,20241115,118000,-71.40,20240729,32800,2.90,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N +20241126,131501,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33650,-400,5,-1.17,372458250,11108,40.05,33900,34050,33150,44250,23850,34050,33530.63,3.55,0,-977,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1254,0.00,0.00,12,0.30,0.00,0.00,118000,20240729,-71.48,32800,20241115,2.59,118000,-71.48,20240729,32800,2.59,20241115,118000,-71.48,20240729,32800,2.59,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N +20241126,121509,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33600,-450,5,-1.32,313573450,9352,33.72,33900,34050,33150,44250,23850,34050,33530.10,3.55,0,-1190,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1252,0.00,0.00,12,0.25,0.00,0.00,118000,20240729,-71.53,32800,20241115,2.44,118000,-71.53,20240729,32800,2.44,20241115,118000,-71.53,20240729,32800,2.44,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N +20241126,111513,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33650,-400,5,-1.17,265972900,7936,28.61,33900,34050,33150,44250,23850,34050,33514.73,3.55,0,-1364,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1254,0.00,0.00,12,0.21,0.00,0.00,118000,20240729,-71.48,32800,20241115,2.59,118000,-71.48,20240729,32800,2.59,20241115,118000,-71.48,20240729,32800,2.59,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N +20241126,101527,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33350,-700,5,-2.06,171654700,5106,18.41,33900,34050,33150,44250,23850,34050,33618.23,3.55,0,-991,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1243,0.00,0.00,12,0.14,0.00,0.00,118000,20240729,-71.74,32800,20241115,1.68,118000,-71.74,20240729,32800,1.68,20241115,118000,-71.74,20240729,32800,1.68,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N +20241126,091512,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33800,-250,5,-0.73,38774350,1147,4.14,33900,34050,33650,44250,23850,34050,33805.01,3.55,0,-663,36450,35250,34500,33300,32550,34875,32925,186,10200,5000,23830,50,1,3725927,1259,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-71.36,32800,20241115,3.05,118000,-71.36,20240729,32800,3.05,20241115,118000,-71.36,20240729,32800,3.05,20241115,0.72,N,487570,5000,186 억,,132346,N,N,0,N,00,N 20241125,161430,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,34050,-1700,5,-4.76,943174750,27634,167.83,35700,35700,33750,46450,25050,35750,34131.05,3.60,0,-2128,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1269,0.00,0.00,12,0.74,0.00,0.00,118000,20240729,-71.14,32800,20241115,3.81,118000,-71.14,20240729,32800,3.81,20241115,118000,-71.14,20240729,32800,3.81,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N 20241125,151502,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,34000,-1750,5,-4.90,904782250,26506,160.98,35700,35700,33750,46450,25050,35750,34135.00,3.60,0,-2016,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1267,0.00,0.00,12,0.71,0.00,0.00,118000,20240729,-71.19,32800,20241115,3.66,118000,-71.19,20240729,32800,3.66,20241115,118000,-71.19,20240729,32800,3.66,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N 20241125,141455,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33950,-1800,5,-5.03,843976900,24715,150.11,35700,35700,33750,46450,25050,35750,34148.37,3.60,0,-1846,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1265,0.00,0.00,12,0.66,0.00,0.00,118000,20240729,-71.23,32800,20241115,3.51,118000,-71.23,20240729,32800,3.51,20241115,118000,-71.23,20240729,32800,3.51,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N diff --git a/487830/price/prices-20241101.csv b/487830/price/prices-20241101.csv index fe23d9522926..ed982d61cdd1 100644 --- a/487830/price/prices-20241101.csv +++ b/487830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,10110655,5031,17.80,2010,2015,2005,2610,1410,2010,2009.66,0.42,0,222,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.12,0.00,0.00,2485,20241115,-18.91,2000,20241115,0.75,2485,-18.91,20241115,2000,0.75,20241115,2485,-18.91,20241115,2000,0.75,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N +20241126,151507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,10042145,4997,17.68,2010,2015,2005,2610,1410,2010,2009.63,0.42,0,222,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.11,0.00,0.00,2485,20241115,-18.91,2000,20241115,0.75,2485,-18.91,20241115,2000,0.75,20241115,2485,-18.91,20241115,2000,0.75,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N +20241126,141508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,7372845,3669,12.98,2010,2015,2005,2610,1410,2010,2009.50,0.42,0,222,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.08,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N +20241126,131502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6978880,3473,12.29,2010,2015,2005,2610,1410,2010,2009.47,0.42,0,222,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.08,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N +20241126,121510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5634190,2804,9.92,2010,2015,2005,2610,1410,2010,2009.34,0.42,0,222,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.06,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N +20241126,111513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5238220,2607,9.23,2010,2015,2005,2610,1410,2010,2009.29,0.42,0,222,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.06,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N +20241126,101527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,2714700,1353,4.79,2010,2015,2005,2610,1410,2010,2006.43,0.42,0,222,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.03,0.00,0.00,2485,20241115,-18.91,2000,20241115,0.75,2485,-18.91,20241115,2000,0.75,20241115,2485,-18.91,20241115,2000,0.75,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N +20241126,091512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1593980,795,2.81,2010,2010,2005,2610,1410,2010,2005.01,0.42,0,200,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N 20241125,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,56882245,28258,101.74,2015,2015,2005,2615,1415,2015,2012.96,0.42,0,20000,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.65,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N 20241125,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,56324465,27981,100.75,2015,2015,2005,2615,1415,2015,2012.95,0.42,0,19800,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.64,0.00,0.00,2485,20241115,-18.91,2000,20241115,0.75,2485,-18.91,20241115,2000,0.75,20241115,2485,-18.91,20241115,2000,0.75,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N 20241125,141456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,48059720,23879,85.98,2015,2015,2005,2615,1415,2015,2012.64,0.42,0,15840,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.55,0.00,0.00,2485,20241115,-18.91,2000,20241115,0.75,2485,-18.91,20241115,2000,0.75,20241115,2485,-18.91,20241115,2000,0.75,20241115,0.00,N,487830,100,4 억,,18400,N,N,0,N,00,N diff --git a/488060/price/prices-20241101.csv b/488060/price/prices-20241101.csv index f9a03d65cc87..801784b691be 100644 --- a/488060/price/prices-20241101.csv +++ b/488060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161448,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,60612500,30116,58.49,2005,2015,2000,2610,1410,2010,2012.63,0.00,0,-213,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.64,0.00,0.00,2535,20241031,-20.71,2000,20241126,0.50,2535,-20.71,20241031,2000,0.50,20241126,2535,-20.71,20241031,2000,0.50,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241126,151507,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,60578325,30099,58.45,2005,2015,2000,2610,1410,2010,2012.64,0.00,0,-213,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.64,0.00,0.00,2535,20241031,-20.91,2000,20241126,0.25,2535,-20.91,20241031,2000,0.25,20241126,2535,-20.91,20241031,2000,0.25,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241126,141508,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,42066370,20889,40.57,2005,2015,2000,2610,1410,2010,2013.80,0.00,0,-100,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.44,0.00,0.00,2535,20241031,-20.71,2000,20241126,0.50,2535,-20.71,20241031,2000,0.50,20241126,2535,-20.71,20241031,2000,0.50,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241126,131502,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,41939740,20826,40.45,2005,2015,2000,2610,1410,2010,2013.82,0.00,0,-100,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.44,0.00,0.00,2535,20241031,-20.71,2000,20241126,0.50,2535,-20.71,20241031,2000,0.50,20241126,2535,-20.71,20241031,2000,0.50,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241126,121510,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,41939740,20826,40.45,2005,2015,2000,2610,1410,2010,2013.82,0.00,0,-100,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.44,0.00,0.00,2535,20241031,-20.71,2000,20241126,0.50,2535,-20.71,20241031,2000,0.50,20241126,2535,-20.71,20241031,2000,0.50,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241126,111513,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,41923660,20818,40.43,2005,2015,2000,2610,1410,2010,2013.82,0.00,0,-100,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.44,0.00,0.00,2535,20241031,-20.71,2000,20241126,0.50,2535,-20.71,20241031,2000,0.50,20241126,2535,-20.71,20241031,2000,0.50,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241126,101528,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,5,2,0.25,41665825,20690,40.18,2005,2015,2000,2610,1410,2010,2013.81,0.00,0,-111,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.44,0.00,0.00,2535,20241031,-20.51,2000,20241126,0.75,2535,-20.51,20241031,2000,0.75,20241126,2535,-20.51,20241031,2000,0.75,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20241126,091513,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,767765,383,0.74,2005,2005,2000,2610,1410,2010,2004.61,0.00,0,-353,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,94,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-21.10,2000,20241126,0.00,2535,-21.10,20241031,2000,0.00,20241126,2535,-21.10,20241031,2000,0.00,20241126,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20241125,161431,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,103105765,51490,191.11,2005,2010,2000,2605,1405,2005,2002.44,0.00,0,19469,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,1.09,0.00,0.00,2535,20241031,-20.71,2000,20241125,0.50,2535,-20.71,20241031,2000,0.50,20241125,2535,-20.71,20241031,2000,0.50,20241125,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20241125,151503,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,102703765,51290,190.37,2005,2010,2000,2605,1405,2005,2002.41,0.00,0,19269,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,1.09,0.00,0.00,2535,20241031,-20.71,2000,20241125,0.50,2535,-20.71,20241031,2000,0.50,20241125,2535,-20.71,20241031,2000,0.50,20241125,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20241125,141456,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,89556905,44729,166.02,2005,2010,2000,2605,1405,2005,2002.21,0.00,0,15330,2015,2010,2005,2000,1995,2007,1997,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.95,0.00,0.00,2535,20241031,-20.91,2000,20241125,0.25,2535,-20.91,20241031,2000,0.25,20241125,2535,-20.91,20241031,2000,0.25,20241125,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489790/price/prices-20241101.csv b/489790/price/prices-20241101.csv index 550a468cf1e8..3044e0165e68 100644 --- a/489790/price/prices-20241101.csv +++ b/489790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241126,161448,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37150,-2000,5,-5.11,42156016850,1123656,115.54,38750,39000,37000,50800,27450,39150,37518.78,21.78,0,-341271,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,18756,0.00,0.00,12,2.23,0.00,0.00,53900,20240927,-31.08,30650,20241002,21.21,53900,-31.08,20240927,30650,21.21,20241002,53900,-31.08,20240927,30650,21.21,20241002,2.87,N,489790,500,252 억,,10998766,N,N,81,N,00,N +20241126,151507,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37100,-2050,5,-5.24,40314226600,1074075,110.44,38750,39000,37000,50800,27450,39150,37533.89,21.78,0,-325014,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,18731,0.00,0.00,12,2.13,0.00,0.00,53900,20240927,-31.17,30650,20241002,21.04,53900,-31.17,20240927,30650,21.04,20241002,53900,-31.17,20240927,30650,21.04,20241002,2.87,N,489790,500,252 억,,10998766,N,N,141,N,00,N +20241126,141508,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37150,-2000,5,-5.11,33969448000,902894,92.84,38750,39000,37100,50800,27450,39150,37622.83,21.78,0,-293936,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,18756,0.00,0.00,12,1.79,0.00,0.00,53900,20240927,-31.08,30650,20241002,21.21,53900,-31.08,20240927,30650,21.21,20241002,53900,-31.08,20240927,30650,21.21,20241002,2.87,N,489790,500,252 억,,10998766,N,N,141,N,00,N +20241126,131502,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37250,-1900,5,-4.85,29652530200,786855,80.91,38750,39000,37200,50800,27450,39150,37684.85,21.78,0,-266239,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,18807,0.00,0.00,12,1.56,0.00,0.00,53900,20240927,-30.89,30650,20241002,21.53,53900,-30.89,20240927,30650,21.53,20241002,53900,-30.89,20240927,30650,21.53,20241002,2.87,N,489790,500,252 억,,10998766,N,N,141,N,00,N +20241126,121510,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37500,-1650,5,-4.21,26325140150,697829,71.75,38750,39000,37300,50800,27450,39150,37724.32,21.78,0,-241299,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,18933,0.00,0.00,12,1.38,0.00,0.00,53900,20240927,-30.43,30650,20241002,22.35,53900,-30.43,20240927,30650,22.35,20241002,53900,-30.43,20240927,30650,22.35,20241002,2.87,N,489790,500,252 억,,10998766,N,N,141,N,00,N +20241126,111514,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37500,-1650,5,-4.21,23718140300,628124,64.58,38750,39000,37300,50800,27450,39150,37760.26,21.78,0,-232405,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,18933,0.00,0.00,12,1.24,0.00,0.00,53900,20240927,-30.43,30650,20241002,22.35,53900,-30.43,20240927,30650,22.35,20241002,53900,-30.43,20240927,30650,22.35,20241002,2.87,N,489790,500,252 억,,10998766,N,N,141,N,00,N +20241126,101528,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37550,-1600,5,-4.09,20497161100,542273,55.76,38750,39000,37300,50800,27450,39150,37798.57,21.78,0,-215292,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,18958,0.00,0.00,12,1.07,0.00,0.00,53900,20240927,-30.33,30650,20241002,22.51,53900,-30.33,20240927,30650,22.51,20241002,53900,-30.33,20240927,30650,22.51,20241002,2.87,N,489790,500,252 억,,10998766,N,N,141,N,00,N +20241126,091513,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37900,-1250,5,-3.19,8418534950,221370,22.76,38750,39000,37350,50800,27450,39150,38029.19,21.78,0,-97388,40816,39982,39166,38332,37516,39575,37925,252,11650,500,27400,50,1,50488390,19135,0.00,0.00,12,0.44,0.00,0.00,53900,20240927,-29.68,30650,20241002,23.65,53900,-29.68,20240927,30650,23.65,20241002,53900,-29.68,20240927,30650,23.65,20241002,2.87,N,489790,500,252 억,,10998766,N,N,141,N,00,N 20241125,161431,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39150,-50,5,-0.13,37791094750,964697,70.63,39300,40000,38350,50900,27450,39200,39174.12,21.80,0,-33340,41700,40450,39100,37850,36500,41075,38475,252,11700,500,27440,50,1,50488390,19766,0.00,0.00,12,1.91,0.00,0.00,53900,20240927,-27.37,30650,20241002,27.73,53900,-27.37,20240927,30650,27.73,20241002,53900,-27.37,20240927,30650,27.73,20241002,2.82,N,489790,500,252 억,,11005673,N,N,141,N,00,N 20241125,151503,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39350,150,2,0.38,35421879750,904236,66.20,39300,40000,38350,50900,27450,39200,39173.20,21.80,0,-29691,41700,40450,39100,37850,36500,41075,38475,252,11700,500,27440,50,1,50488390,19867,0.00,0.00,12,1.79,0.00,0.00,53900,20240927,-26.99,30650,20241002,28.38,53900,-26.99,20240927,30650,28.38,20241002,53900,-26.99,20240927,30650,28.38,20241002,2.82,N,489790,500,252 억,,11005673,N,N,29,N,00,N 20241125,141457,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38750,-450,5,-1.15,30797164450,785785,57.53,39300,40000,38350,50900,27450,39200,39192.84,21.80,0,-57341,41700,40450,39100,37850,36500,41075,38475,252,11700,500,27440,50,1,50488390,19564,0.00,0.00,12,1.56,0.00,0.00,53900,20240927,-28.11,30650,20241002,26.43,53900,-28.11,20240927,30650,26.43,20241002,53900,-28.11,20240927,30650,26.43,20241002,2.82,N,489790,500,252 억,,11005673,N,N,29,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 046b410e0b24..3daacb11df6d 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2719 +1,2718 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20241121,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20241121,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20241121,A000050,KR7000050005,KOSPI,경방,1101110013287 -20241121,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20241121,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20241121,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20241121,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20241121,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20241121,A000150,KR7000150003,KOSPI,두산,1101110013774 -20241121,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20241121,A000210,KR7000210005,KOSPI,DL,1101110084915 -20241121,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20241121,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20241121,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20241121,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20241121,A000270,KR7000270009,KOSPI,기아,1101110037998 -20241121,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 -20241121,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20241121,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20241121,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20241121,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20241121,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20241121,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20241121,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20241121,A000490,KR7000490003,KOSPI,대동,1911110000104 -20241121,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20241121,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20241121,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20241121,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20241121,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20241121,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20241121,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20241121,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20241121,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20241121,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20241121,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20241121,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20241121,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20241121,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20241121,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20241121,A000880,KR7000880005,KOSPI,한화,1101110002959 -20241121,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20241121,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20241121,A000950,KR7000950006,KOSPI,전방,1101110005664 -20241121,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20241121,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20241121,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20241121,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20241121,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20241121,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20241121,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20241121,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20241121,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20241121,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20241121,A001140,KR7001140003,KOSPI,국보,1101110296073 -20241121,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20241121,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20241121,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20241121,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20241121,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20241121,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20241121,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20241121,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20241121,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20241121,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20241121,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20241121,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20241121,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20241121,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20241121,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20241121,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20241121,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20241121,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20241121,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20241121,A001520,KR7001520006,KOSPI,동양,1101110005333 -20241121,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20241121,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20241121,A001550,KR7001550003,KOSPI,조비,1101110086599 -20241121,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20241121,A001570,KR7001570001,KOSPI,금양,1801110003101 -20241121,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20241121,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20241121,A001680,KR7001680008,KOSPI,대상,1101110327125 -20241121,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20241121,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20241121,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20241121,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20241121,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20241121,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20241121,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20241121,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20241121,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20241121,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20241121,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20241121,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20241121,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20241121,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20241121,A002100,KR7002100006,KOSPI,경농,1101110089395 -20241121,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20241121,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20241121,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20241121,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20241121,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20241121,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20241121,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20241121,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20241121,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20241121,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20241121,A002320,KR7002320000,KOSPI,한진,1101110003668 -20241121,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20241121,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20241121,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20241121,A002390,KR7002390003,KOSPI,한독,1101110037005 -20241121,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20241121,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20241121,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20241121,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20241121,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20241121,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20241121,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20241121,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20241121,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20241121,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20241121,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20241121,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20241121,A002760,KR7002760007,KOSPI,보락,1348110004474 -20241121,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20241121,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20241121,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20241121,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20241121,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20241121,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20241121,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20241121,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20241121,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20241121,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20241121,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20241121,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20241121,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20241121,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20241121,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20241121,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20241121,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20241121,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20241121,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20241121,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20241121,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20241121,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20241121,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20241121,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20241121,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20241121,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20241121,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20241121,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20241121,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20241121,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20241121,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20241121,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20241121,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20241121,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20241121,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20241121,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20241121,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20241121,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20241121,A003550,KR7003550001,KOSPI,LG,1101110003543 -20241121,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20241121,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20241121,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20241121,A003610,KR7003610003,KOSPI,방림,1101110035108 -20241121,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20241121,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20241121,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20241121,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20241121,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20241121,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20241121,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20241121,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20241121,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20241121,A003850,KR7003850005,KOSPI,보령,1101110012560 -20241121,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20241121,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20241121,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20241121,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20241121,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20241121,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20241121,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20241121,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20241121,A004140,KR7004140000,KOSPI,동방,1101110124521 -20241121,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20241121,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20241121,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20241121,A004270,KR7004270005,KOSPI,남성,1101110054760 -20241121,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20241121,A004360,KR7004360004,KOSPI,세방,1801110015932 -20241121,A004370,KR7004370003,KOSPI,농심,1101110057574 -20241121,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20241121,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20241121,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20241121,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20241121,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20241121,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20241121,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20241121,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20241121,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20241121,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20241121,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20241121,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20241121,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20241121,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20241121,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20241121,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20241121,A004800,KR7004800009,KOSPI,효성,1101110030497 -20241121,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20241121,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20241121,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20241121,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20241121,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20241121,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20241121,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20241121,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20241121,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20241121,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20241121,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20241121,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20241121,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20241121,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20241121,A005110,KR7005110002,KOSPI,한창,1801110000602 -20241121,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20241121,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20241121,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20241121,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20241121,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20241121,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20241121,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20241121,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20241121,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20241121,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20241121,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20241121,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20241121,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20241121,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20241121,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20241121,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20241121,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20241121,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20241121,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20241121,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20241121,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20241121,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20241121,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20241121,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20241121,A005820,KR7005820006,KOSPI,원림,1101110095152 -20241121,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20241121,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20241121,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20241121,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20241121,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20241121,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20241121,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20241121,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20241121,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20241121,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20241121,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20241121,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20241121,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20241121,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20241121,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20241121,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20241121,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20241121,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20241121,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20241121,A006260,KR7006260004,KOSPI,LS,1101110003965 -20241121,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20241121,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20241121,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20241121,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20241121,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20241121,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20241121,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20241121,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20241121,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20241121,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20241121,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20241121,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20241121,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20241121,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20241121,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20241121,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20241121,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20241121,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20241121,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20241121,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20241121,A006980,KR7006980007,KOSPI,우성,1601110001167 -20241121,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20241121,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20241121,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20241121,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20241121,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20241121,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20241121,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20241121,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20241121,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20241121,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20241121,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20241121,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20241121,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20241121,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20241121,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20241121,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20241121,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20241121,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20241121,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20241121,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20241121,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20241121,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20241121,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20241121,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20241121,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20241121,A007860,KR7007860000,KOSPI,서연,1101110129026 -20241121,A007980,KR7007980006,KOSPI,TP,1301110010031 -20241121,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20241121,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20241121,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20241121,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20241121,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20241121,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20241121,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20241121,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20241121,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20241121,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20241121,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20241121,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20241121,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20241121,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20241121,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20241121,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20241121,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20241121,A008870,KR7008870008,KOSPI,금비,1201110002022 -20241121,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20241121,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20241121,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20241121,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20241121,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20241121,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20241121,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20241121,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20241121,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20241121,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20241121,A009270,KR7009270000,KOSPI,신원,1101110152770 -20241121,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20241121,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20241121,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20241121,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20241121,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20241121,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20241121,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20241121,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20241121,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20241121,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20241121,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20241121,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20241121,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20241121,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20241121,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20241121,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20241121,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20241121,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20241121,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20241121,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20241121,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20241121,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20241121,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20241121,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20241121,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20241121,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20241121,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20241121,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20241121,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20241121,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20241121,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 -20241121,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20241121,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20241121,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20241121,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20241121,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20241121,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20241121,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20241121,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20241121,A010690,KR7010690006,KOSPI,화신,1701110014936 -20241121,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20241121,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20241121,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20241121,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20241121,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20241121,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20241121,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20241121,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20241121,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20241121,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20241121,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20241121,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20241121,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20241121,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20241121,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20241121,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20241121,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20241121,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20241121,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20241121,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20241121,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20241121,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20241121,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20241121,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20241121,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20241121,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20241121,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20241121,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20241121,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20241121,A011810,KR7011810009,KOSPI,STX,1942110000183 -20241121,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20241121,A012030,KR7012030003,KOSPI,DB,1101110210859 -20241121,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20241121,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20241121,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20241121,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20241121,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20241121,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20241121,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20241121,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20241121,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20241121,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20241121,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20241121,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20241121,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20241121,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20241121,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20241121,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20241121,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20241121,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20241121,A012800,KR7012800009,KOSPI,대창,1301110007137 -20241121,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20241121,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20241121,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20241121,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20241121,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20241121,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20241121,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20241121,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20241121,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20241121,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20241121,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20241121,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20241121,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20241121,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20241121,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20241121,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20241121,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20241121,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20241121,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20241121,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20241121,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20241121,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20241121,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20241121,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20241121,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20241121,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20241121,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20241121,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20241121,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20241121,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20241121,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20241121,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20241121,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20241121,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20241121,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20241121,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20241121,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20241121,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20241121,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20241121,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20241121,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20241121,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20241121,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20241121,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20241121,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20241121,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20241121,A016090,KR7016090003,KOSPI,대현,1101110319320 -20241121,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20241121,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20241121,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20241121,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20241121,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20241121,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20241121,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20241121,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20241121,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20241121,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20241121,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20241121,A016740,KR7016740003,KOSPI,두올,1101110343957 -20241121,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20241121,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20241121,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20241121,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20241121,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20241121,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20241121,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20241121,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20241121,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20241121,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20241121,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20241121,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20241121,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20241121,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20241121,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20241121,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20241121,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20241121,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20241121,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20241121,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20241121,A017940,KR7017940008,KOSPI,E1,1101110381387 -20241121,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20241121,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20241121,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20241121,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20241121,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20241121,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20241121,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20241121,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20241121,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20241121,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20241121,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20241121,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20241121,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20241121,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20241121,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20241121,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20241121,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20241121,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20241121,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20241121,A019490,KR7019490002,KOSPI,하이트론,1243210017841 -20241121,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20241121,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20241121,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20241121,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20241121,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20241121,A019680,KR7019680008,KOSPI,대교,1101110514029 -20241121,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20241121,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20241121,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20241121,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20241121,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20241121,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20241121,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20241121,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20241121,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20241121,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20241121,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20241121,A021050,KR7021050000,KOSPI,서원,1350110029881 -20241121,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20241121,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20241121,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20241121,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20241121,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20241121,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20241121,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20241121,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20241121,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20241121,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20241121,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20241121,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20241121,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20241121,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20241121,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20241121,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20241121,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20241121,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20241121,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20241121,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20241121,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20241121,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 -20241121,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20241121,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20241121,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20241121,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20241121,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20241121,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20241121,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20241121,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20241121,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20241121,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20241121,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20241121,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20241121,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20241121,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20241121,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20241121,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20241121,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20241121,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20241121,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20241121,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20241121,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20241121,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20241121,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20241121,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20241121,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20241121,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20241121,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20241121,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20241121,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20241121,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20241121,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20241121,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20241121,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20241121,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20241121,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20241121,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20241121,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20241121,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20241121,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20241121,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20241121,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20241121,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20241121,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20241121,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20241121,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20241121,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20241121,A026960,KR7026960005,KOSPI,동서,1101110180888 -20241121,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20241121,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20241121,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20241121,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20241121,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20241121,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20241121,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20241121,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20241121,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20241121,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20241121,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20241121,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20241121,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20241121,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20241121,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20241121,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20241121,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20241121,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20241121,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20241121,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20241121,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20241121,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20241121,A030200,KR7030200000,KOSPI,KT,1101111468754 -20241121,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20241121,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20241121,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20241121,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20241121,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20241121,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20241121,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20241121,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20241121,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20241121,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20241121,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20241121,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20241121,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20241121,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 -20241121,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20241121,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20241121,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20241121,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20241121,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20241121,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20241121,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20241121,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20241121,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20241121,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20241121,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20241121,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20241121,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20241121,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20241121,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20241121,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20241121,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20241121,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20241121,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20241121,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20241121,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20241121,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20241121,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20241121,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20241121,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20241121,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20241121,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20241121,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20241121,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20241121,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20241121,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20241121,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20241121,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20241121,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20241121,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20241121,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20241121,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20241121,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20241121,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20241121,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20241121,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20241121,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20241121,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20241121,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20241121,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20241121,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20241121,A033920,KR7033920000,KOSPI,무학,1901110002721 -20241121,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20241121,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20241121,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20241121,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20241121,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 -20241121,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20241121,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20241121,A034730,KR7034730002,KOSPI,SK,1101110769583 -20241121,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20241121,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20241121,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20241121,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20241121,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20241121,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20241121,A035150,KR7035150002,KOSPI,백산,1147110003729 -20241121,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20241121,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20241121,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20241121,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20241121,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20241121,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20241121,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20241121,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20241121,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20241121,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20241121,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20241121,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20241121,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20241121,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20241121,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20241121,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20241121,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20241121,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20241121,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20241121,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20241121,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20241121,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20241121,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20241121,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20241121,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20241121,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20241121,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20241121,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20241121,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20241121,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20241121,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20241121,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20241121,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20241121,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20241121,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20241121,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20241121,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20241121,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20241121,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20241121,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20241121,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20241121,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20241121,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20241121,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20241121,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20241121,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20241121,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20241121,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20241121,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20241121,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20241121,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20241121,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20241121,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20241121,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20241121,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20241121,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20241121,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20241121,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20241121,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20241121,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20241121,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20241121,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20241121,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20241121,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20241121,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20241121,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20241121,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20241121,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20241121,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20241121,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20241121,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20241121,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20241121,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20241121,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20241121,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20241121,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20241121,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20241121,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20241121,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20241121,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20241121,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20241121,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20241121,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20241121,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20241121,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20241121,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20241121,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20241121,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20241121,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20241121,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20241121,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20241121,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20241121,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20241121,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20241121,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20241121,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20241121,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20241121,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20241121,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20241121,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20241121,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20241121,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20241121,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20241121,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20241121,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20241121,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20241121,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20241121,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20241121,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20241121,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20241121,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20241121,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20241121,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20241121,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20241121,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20241121,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20241121,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20241121,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20241121,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20241121,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20241121,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20241121,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20241121,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20241121,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20241121,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20241121,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20241121,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20241121,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20241121,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20241121,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20241121,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20241121,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20241121,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20241121,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20241121,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20241121,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20241121,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20241121,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20241121,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20241121,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20241121,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20241121,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20241121,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20241121,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20241121,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20241121,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20241121,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20241121,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20241121,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20241121,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20241121,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20241121,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20241121,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20241121,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20241121,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20241121,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20241121,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20241121,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20241121,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20241121,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20241121,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20241121,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20241121,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20241121,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20241121,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20241121,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20241121,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20241121,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20241121,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20241121,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20241121,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20241121,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20241121,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20241121,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20241121,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20241121,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20241121,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20241121,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20241121,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20241121,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20241121,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20241121,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20241121,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20241121,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20241121,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20241121,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20241121,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20241121,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20241121,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20241121,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20241121,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20241121,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20241121,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20241121,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20241121,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20241121,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20241121,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20241121,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20241121,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20241121,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20241121,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20241121,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20241121,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20241121,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20241121,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20241121,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20241121,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20241121,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20241121,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20241121,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20241121,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20241121,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20241121,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20241121,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20241121,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20241121,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20241121,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20241121,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20241121,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20241121,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20241121,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20241121,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20241121,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20241121,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20241121,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20241121,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20241121,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 -20241121,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20241121,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20241121,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20241121,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20241121,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20241121,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20241121,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20241121,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20241121,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20241121,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20241121,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20241121,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20241121,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20241121,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20241121,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20241121,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20241121,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20241121,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20241121,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20241121,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20241121,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20241121,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20241121,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20241121,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20241121,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20241121,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20241121,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20241121,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20241121,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20241121,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20241121,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20241121,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20241121,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20241121,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20241121,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20241121,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20241121,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20241121,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20241121,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20241121,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20241121,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20241121,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20241121,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20241121,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20241121,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20241121,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20241121,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20241121,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20241121,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20241121,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20241121,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20241121,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20241121,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20241121,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20241121,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20241121,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20241121,A056090,KR7056090004,KOSDAQ,이노시스,1101111453648 -20241121,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20241121,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20241121,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20241121,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20241121,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20241121,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20241121,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20241121,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20241121,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20241121,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20241121,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20241121,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20241121,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20241121,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20241121,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20241121,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20241121,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20241121,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20241121,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20241121,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20241121,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20241121,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20241121,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20241121,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20241121,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20241121,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20241121,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20241121,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20241121,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20241121,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20241121,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20241121,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20241121,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20241121,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20241121,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20241121,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20241121,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20241121,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20241121,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20241121,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20241121,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20241121,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20241121,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20241121,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20241121,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20241121,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20241121,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20241121,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20241121,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20241121,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20241121,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20241121,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20241121,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20241121,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20241121,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20241121,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20241121,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20241121,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20241121,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20241121,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20241121,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20241121,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20241121,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20241121,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20241121,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20241121,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20241121,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20241121,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20241121,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20241121,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20241121,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20241121,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20241121,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20241121,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20241121,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20241121,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20241121,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20241121,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20241121,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20241121,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20241121,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20241121,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20241121,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20241121,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20241121,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20241121,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20241121,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20241121,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20241121,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20241121,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20241121,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20241121,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20241121,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20241121,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20241121,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20241121,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20241121,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20241121,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20241121,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20241121,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20241121,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20241121,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20241121,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20241121,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20241121,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20241121,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20241121,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20241121,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20241121,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20241121,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20241121,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20241121,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20241121,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20241121,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20241121,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20241121,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20241121,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20241121,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20241121,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20241121,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20241121,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20241121,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20241121,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20241121,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20241121,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20241121,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20241121,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20241121,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20241121,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20241121,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20241121,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20241121,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20241121,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20241121,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20241121,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20241121,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20241121,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20241121,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20241121,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20241121,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20241121,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20241121,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20241121,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20241121,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20241121,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20241121,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20241121,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20241121,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20241121,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20241121,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20241121,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20241121,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20241121,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20241121,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20241121,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20241121,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20241121,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20241121,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20241121,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20241121,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20241121,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20241121,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20241121,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20241121,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20241121,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20241121,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20241121,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20241121,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20241121,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20241121,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20241121,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20241121,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20241121,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20241121,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20241121,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20241121,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20241121,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20241121,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20241121,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20241121,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20241121,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20241121,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20241121,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20241121,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20241121,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20241121,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20241121,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20241121,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20241121,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20241121,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20241121,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20241121,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20241121,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20241121,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20241121,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20241121,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20241121,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20241121,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20241121,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20241121,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20241121,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20241121,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20241121,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20241121,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20241121,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20241121,A078930,KR7078930005,KOSPI,GS,1101113045112 -20241121,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 -20241121,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20241121,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20241121,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20241121,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20241121,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20241121,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20241121,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20241121,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20241121,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20241121,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20241121,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20241121,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20241121,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20241121,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20241121,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20241121,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 -20241121,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20241121,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20241121,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20241121,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20241121,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20241121,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20241121,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20241121,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20241121,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20241121,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20241121,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20241121,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20241121,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20241121,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20241121,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20241121,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20241121,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20241121,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20241121,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20241121,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20241121,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20241121,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20241121,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20241121,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20241121,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20241121,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20241121,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20241121,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20241121,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20241121,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20241121,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20241121,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20241121,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20241121,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20241121,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20241121,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20241121,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20241121,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20241121,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20241121,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20241121,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20241121,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20241121,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20241121,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20241121,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20241121,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20241121,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20241121,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20241121,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20241121,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20241121,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20241121,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20241121,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20241121,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20241121,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20241121,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20241121,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20241121,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20241121,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20241121,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20241121,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20241121,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20241121,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20241121,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20241121,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20241121,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20241121,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20241121,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20241121,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20241121,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20241121,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20241121,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20241121,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20241121,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20241121,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20241121,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20241121,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20241121,A088790,KR7088790001,KOSPI,진도,1101113411024 -20241121,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20241121,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20241121,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20241121,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20241121,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20241121,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20241121,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20241121,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20241121,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20241121,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20241121,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20241121,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20241121,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20241121,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20241121,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20241121,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20241121,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20241121,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20241121,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20241121,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20241121,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20241121,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20241121,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20241121,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20241121,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20241121,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20241121,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20241121,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20241121,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20241121,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20241121,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20241121,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20241121,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20241121,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20241121,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20241121,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20241121,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20241121,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20241121,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20241121,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20241121,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20241121,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20241121,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20241121,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20241121,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20241121,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20241121,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20241121,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20241121,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20241121,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20241121,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20241121,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20241121,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20241121,A093050,KR7093050003,KOSPI,LF,1101113555187 -20241121,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20241121,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20241121,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20241121,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20241121,A093370,KR7093370005,KOSPI,후성,1314110189425 -20241121,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20241121,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20241121,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20241121,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20241121,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20241121,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20241121,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20241121,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20241121,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20241121,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20241121,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20241121,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20241121,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20241121,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20241121,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20241121,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20241121,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20241121,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20241121,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20241121,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20241121,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20241121,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20241121,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20241121,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20241121,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20241121,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20241121,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20241121,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20241121,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20241121,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20241121,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20241121,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20241121,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20241121,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20241121,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20241121,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20241121,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20241121,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20241121,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20241121,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20241121,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20241121,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20241121,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20241121,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20241121,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20241121,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20241121,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20241121,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20241121,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20241121,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20241121,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20241121,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20241121,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20241121,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20241121,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20241121,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20241121,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20241121,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20241121,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20241121,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20241121,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20241121,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20241121,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20241121,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20241121,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20241121,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20241121,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20241121,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20241121,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20241121,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20241121,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20241121,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20241121,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20241121,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20241121,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20241121,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20241121,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20241121,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20241121,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20241121,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20241121,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20241121,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20241121,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20241121,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20241121,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20241121,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20241121,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20241121,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20241121,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20241121,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20241121,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20241121,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20241121,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20241121,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20241121,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20241121,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20241121,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20241121,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20241121,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20241121,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20241121,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20241121,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20241121,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20241121,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20241121,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20241121,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20241121,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20241121,A105840,KR7105840003,KOSPI,우진,1345110001814 -20241121,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 -20241121,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20241121,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20241121,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20241121,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20241121,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20241121,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20241121,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20241121,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20241121,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20241121,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20241121,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20241121,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20241121,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20241121,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20241121,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20241121,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20241121,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20241121,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20241121,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20241121,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20241121,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20241121,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20241121,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20241121,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20241121,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20241121,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20241121,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20241121,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20241121,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20241121,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20241121,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20241121,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20241121,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20241121,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20241121,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20241121,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20241121,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20241121,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20241121,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20241121,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20241121,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20241121,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20241121,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20241121,A115390,KR7115390007,KOSPI,락앤락,1648110035647 -20241121,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20241121,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20241121,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20241121,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20241121,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20241121,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20241121,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20241121,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20241121,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20241121,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20241121,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20241121,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20241121,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20241121,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20241121,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20241121,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20241121,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20241121,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20241121,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20241121,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20241121,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20241121,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20241121,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20241121,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20241121,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20241121,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20241121,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20241121,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20241121,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20241121,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20241121,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20241121,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20241121,A122830,KR7122830003,KONEX,원포유,1101111532286 -20241121,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20241121,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20241121,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20241121,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20241121,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20241121,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20241121,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20241121,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20241121,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20241121,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20241121,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20241121,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20241121,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20241121,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20241121,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20241121,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20241121,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20241121,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20241121,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20241121,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20241121,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20241121,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20241121,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20241121,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20241121,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20241121,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20241121,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20241121,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20241121,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20241121,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20241121,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20241121,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20241121,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20241121,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20241121,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20241121,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20241121,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20241121,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20241121,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20241121,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20241121,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20241121,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20241121,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20241121,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20241121,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20241121,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20241121,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20241121,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20241121,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20241121,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20241121,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20241121,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20241121,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20241121,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20241121,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20241121,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20241121,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20241121,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20241121,A136490,KR7136490000,KOSPI,선진,1344110046664 -20241121,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20241121,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20241121,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20241121,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20241121,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20241121,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20241121,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20241121,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20241121,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20241121,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20241121,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20241121,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20241121,A138580,KR7138580006,KOSDAQ,비즈니스온,1101113805293 -20241121,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20241121,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20241121,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20241121,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20241121,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20241121,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20241121,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20241121,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20241121,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20241121,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20241121,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20241121,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20241121,A140660,KR7140660002,KONEX,위월드,1601110101024 -20241121,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20241121,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20241121,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20241121,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20241121,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20241121,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20241121,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20241121,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20241121,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20241121,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20241121,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20241121,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20241121,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20241121,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20241121,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20241121,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20241121,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20241121,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20241121,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20241121,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20241121,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20241121,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20241121,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20241121,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20241121,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20241121,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20241121,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20241121,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20241121,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20241121,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20241121,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20241121,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20241121,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20241121,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20241121,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20241121,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20241121,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20241121,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20241121,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20241121,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20241121,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20241121,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20241121,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20241121,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20241121,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20241121,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20241121,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20241121,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20241121,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20241121,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20241121,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20241121,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 -20241121,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20241121,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20241121,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20241121,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20241121,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20241121,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20241121,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20241121,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20241121,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20241121,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20241121,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20241121,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20241121,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20241121,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20241121,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20241121,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20241121,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20241121,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20241121,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20241121,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20241121,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20241121,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20241121,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20241121,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20241121,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20241121,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20241121,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20241121,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20241121,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20241121,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20241121,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20241121,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20241121,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20241121,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 -20241121,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20241121,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20241121,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20241121,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20241121,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20241121,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20241121,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20241121,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20241121,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20241121,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20241121,A180060,KR7180060006,KONEX,탑선,1601110248652 -20241121,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20241121,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20241121,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20241121,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20241121,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20241121,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20241121,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20241121,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20241121,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20241121,A185190,KR7185190006,KONEX,수프로,1101112035130 -20241121,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20241121,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20241121,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20241121,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20241121,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20241121,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 -20241121,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20241121,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20241121,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20241121,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20241121,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20241121,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20241121,A189350,KR7189350002,KONEX,코셋,2101110025083 -20241121,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20241121,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20241121,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20241121,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20241121,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20241121,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20241121,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20241121,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20241121,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20241121,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20241121,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20241121,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20241121,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 -20241121,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20241121,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20241121,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20241121,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20241121,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20241121,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20241121,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20241121,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20241121,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20241121,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20241121,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20241121,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20241121,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20241121,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20241121,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20241121,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20241121,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20241121,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20241121,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20241121,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20241121,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20241121,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20241121,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20241121,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20241121,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20241121,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20241121,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20241121,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20241121,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20241121,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20241121,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20241121,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20241121,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20241121,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20241121,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20241121,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20241121,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20241121,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20241121,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20241121,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20241121,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20241121,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20241121,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20241121,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20241121,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20241121,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20241121,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20241121,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20241121,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20241121,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20241121,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20241121,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20241121,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20241121,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 -20241121,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20241121,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20241121,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20241121,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20241121,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20241121,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20241121,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20241121,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20241121,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20241121,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20241121,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20241121,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20241121,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20241121,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20241121,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20241121,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20241121,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20241121,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20241121,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 -20241121,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20241121,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20241121,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20241121,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20241121,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20241121,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20241121,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20241121,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20241121,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20241121,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20241121,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20241121,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20241121,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 -20241121,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20241121,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20241121,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20241121,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20241121,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20241121,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20241121,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20241121,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20241121,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20241121,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20241121,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20241121,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20241121,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20241121,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20241121,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20241121,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20241121,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20241121,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20241121,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20241121,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20241121,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20241121,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20241121,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20241121,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20241121,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20241121,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20241121,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20241121,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20241121,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20241121,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 -20241121,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20241121,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20241121,A217880,KR7217880004,KONEX,틸론,1101112304387 -20241121,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20241121,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20241121,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20241121,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20241121,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20241121,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20241121,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20241121,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20241121,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20241121,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20241121,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20241121,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20241121,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20241121,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20241121,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20241121,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20241121,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20241121,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20241121,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20241121,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20241121,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20241121,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20241121,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20241121,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20241121,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20241121,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20241121,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20241121,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20241121,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20241121,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20241121,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20241121,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20241121,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20241121,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20241121,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20241121,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20241121,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20241121,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20241121,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20241121,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20241121,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20241121,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20241121,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20241121,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20241121,A227420,KR7227420007,KONEX,도부,1101113623348 -20241121,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20241121,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20241121,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20241121,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20241121,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20241121,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20241121,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20241121,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20241121,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20241121,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20241121,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20241121,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20241121,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20241121,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20241121,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20241121,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20241121,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20241121,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20241121,A233990,KR7233990001,KONEX,질경이,1101115093862 -20241121,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20241121,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20241121,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20241121,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20241121,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20241121,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20241121,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20241121,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20241121,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20241121,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20241121,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20241121,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20241121,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20241121,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20241121,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20241121,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20241121,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20241121,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20241121,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20241121,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20241121,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20241121,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20241121,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20241121,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20241121,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20241121,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20241121,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20241121,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20241121,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20241121,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20241121,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20241121,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20241121,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20241121,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20241121,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20241121,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20241121,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20241121,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20241121,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20241121,A243870,KR7243870003,KONEX,굿센,1101113091107 -20241121,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20241121,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20241121,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20241121,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20241121,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20241121,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20241121,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20241121,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20241121,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20241121,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20241121,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20241121,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20241121,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20241121,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20241121,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20241121,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20241121,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20241121,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20241121,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20241121,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20241121,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20241121,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20241121,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20241121,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20241121,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20241121,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20241121,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20241121,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20241121,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20241121,A253610,KR7253610000,KONEX,루트락,1211110269473 -20241121,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20241121,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20241121,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20241121,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20241121,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20241121,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20241121,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20241121,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20241121,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20241121,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20241121,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20241121,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20241121,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20241121,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20241121,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20241121,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20241121,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20241121,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20241121,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20241121,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20241121,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20241121,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20241121,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20241121,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20241121,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20241121,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20241121,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20241121,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20241121,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20241121,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20241121,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20241121,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20241121,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20241121,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20241121,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20241121,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20241121,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20241121,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20241121,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20241121,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20241121,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20241121,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20241121,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20241121,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20241121,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20241121,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20241121,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20241121,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20241121,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20241121,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20241121,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20241121,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20241121,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20241121,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20241121,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20241121,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20241121,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20241121,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20241121,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20241121,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20241121,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20241121,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 -20241121,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20241121,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20241121,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 -20241121,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20241121,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20241121,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20241121,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20241121,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20241121,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20241121,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20241121,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20241121,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20241121,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20241121,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20241121,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20241121,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20241121,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20241121,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20241121,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20241121,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20241121,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20241121,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20241121,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20241121,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20241121,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20241121,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20241121,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20241121,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20241121,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20241121,A278990,KR7278990007,KONEX,EMB,1341110364153 -20241121,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20241121,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20241121,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20241121,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20241121,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20241121,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20241121,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20241121,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20241121,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20241121,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20241121,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20241121,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20241121,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20241121,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20241121,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20241121,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20241121,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20241121,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20241121,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20241121,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20241121,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20241121,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20241121,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20241121,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20241121,A289860,KR7289860009,KONEX,지슨,1801110317619 -20241121,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20241121,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20241121,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20241121,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20241121,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20241121,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20241121,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20241121,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20241121,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20241121,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20241121,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20241121,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20241121,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20241121,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20241121,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20241121,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20241121,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20241121,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20241121,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20241121,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20241121,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20241121,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20241121,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20241121,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20241121,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20241121,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20241121,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20241121,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20241121,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20241121,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20241121,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20241121,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20241121,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20241121,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20241121,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20241121,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20241121,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20241121,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20241121,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20241121,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20241121,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20241121,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20241121,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20241121,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20241121,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20241121,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20241121,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20241121,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20241121,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 -20241121,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20241121,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20241121,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20241121,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20241121,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20241121,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20241121,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20241121,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20241121,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20241121,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20241121,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20241121,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20241121,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20241121,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20241121,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20241121,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20241121,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20241121,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20241121,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20241121,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20241121,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20241121,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20241121,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20241121,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20241121,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20241121,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20241121,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20241121,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20241121,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20241121,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20241121,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20241121,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20241121,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20241121,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20241121,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20241121,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20241121,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20241121,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20241121,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20241121,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20241121,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20241121,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20241121,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20241121,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20241121,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20241121,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20241121,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20241121,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20241121,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20241121,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20241121,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20241121,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20241121,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20241121,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20241121,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20241121,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20241121,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20241121,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20241121,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20241121,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20241121,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20241121,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20241121,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20241121,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20241121,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20241121,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20241121,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20241121,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20241121,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20241121,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20241121,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20241121,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20241121,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20241121,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20241121,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20241121,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20241121,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20241121,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20241121,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20241121,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20241121,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20241121,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20241121,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20241121,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20241121,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20241121,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20241121,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20241121,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20241121,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20241121,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20241121,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20241121,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20241121,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20241121,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20241121,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20241121,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20241121,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20241121,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20241121,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20241121,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20241121,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20241121,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20241121,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20241121,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20241121,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20241121,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20241121,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20241121,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20241121,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20241121,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20241121,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20241121,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20241121,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20241121,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20241121,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20241121,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20241121,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20241121,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20241121,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20241121,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20241121,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20241121,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20241121,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20241121,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20241121,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20241121,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20241121,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20241121,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20241121,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20241121,A346010,KR7346010002,KONEX,타이드,1101114449694 -20241121,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20241121,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20241121,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20241121,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20241121,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20241121,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20241121,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20241121,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20241121,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20241121,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20241121,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20241121,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20241121,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20241121,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20241121,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20241121,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20241121,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20241121,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20241121,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20241121,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20241121,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20241121,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20241121,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20241121,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20241121,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20241121,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20241121,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20241121,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20241121,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20241121,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20241121,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20241121,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20241121,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20241121,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20241121,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20241121,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20241121,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20241121,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20241121,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20241121,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20241121,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20241121,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20241121,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20241121,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20241121,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20241121,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20241121,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20241121,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 -20241121,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20241121,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20241121,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20241121,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20241121,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20241121,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20241121,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20241121,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20241121,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20241121,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20241121,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20241121,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20241121,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20241121,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20241121,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20241121,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20241121,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20241121,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20241121,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20241121,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20241121,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20241121,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20241121,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20241121,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20241121,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20241121,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20241121,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20241121,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20241121,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20241121,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20241121,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20241121,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20241121,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20241121,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20241121,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20241121,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20241121,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20241121,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 -20241121,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20241121,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20241121,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20241121,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20241121,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20241121,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 -20241121,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20241121,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20241121,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20241121,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20241121,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20241121,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20241121,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20241121,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20241121,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20241121,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20241121,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20241121,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20241121,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20241121,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20241121,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20241121,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20241121,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20241121,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20241121,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20241121,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20241121,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20241121,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20241121,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20241121,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20241121,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20241121,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20241121,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20241121,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20241121,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20241121,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20241121,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20241121,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20241121,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20241121,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20241121,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20241121,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20241121,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20241121,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20241121,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20241121,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20241121,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20241121,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20241121,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20241121,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20241121,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20241121,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20241121,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20241121,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20241121,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20241121,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20241121,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20241121,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20241121,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20241121,A402420,KR7402420004,KONEX,켈스,1311110511690 -20241121,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20241121,A403360,KR7403360001,KONEX,라피치,1101113334101 -20241121,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20241121,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20241121,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20241121,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20241121,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20241121,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20241121,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20241121,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 -20241121,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20241121,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20241121,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20241121,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20241121,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20241121,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20241121,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20241121,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 -20241121,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20241121,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20241121,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 -20241121,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20241121,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20241121,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20241121,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 -20241121,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20241121,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20241121,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20241121,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20241121,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20241121,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20241121,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20241121,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20241121,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20241121,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20241121,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 -20241121,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20241121,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20241121,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20241121,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20241121,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20241121,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20241121,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20241121,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20241121,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20241121,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20241121,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20241121,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 -20241121,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20241121,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20241121,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 -20241121,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 -20241121,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20241121,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20241121,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20241121,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20241121,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 -20241121,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20241121,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20241121,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20241121,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 -20241121,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20241121,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20241121,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20241121,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20241121,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20241121,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20241121,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20241121,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 -20241121,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20241121,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20241121,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20241121,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20241121,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20241121,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20241121,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20241121,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20241121,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20241121,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20241121,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20241121,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20241121,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20241121,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20241121,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20241121,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20241121,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20241121,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20241121,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20241121,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20241121,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20241121,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20241121,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20241121,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20241121,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20241121,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20241121,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20241121,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20241121,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20241121,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20241121,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20241121,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20241121,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20241121,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20241121,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20241121,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20241121,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20241121,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20241121,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 -20241121,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20241121,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20241121,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20241121,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20241121,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20241121,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20241121,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20241121,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20241121,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20241121,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20241121,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20241121,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20241121,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20241121,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20241121,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20241121,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20241121,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20241121,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20241121,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20241121,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20241121,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20241121,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20241121,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20241121,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20241121,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20241121,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20241121,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20241121,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20241121,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20241121,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20241121,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20241121,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20241121,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20241121,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20241121,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20241121,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20241121,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20241121,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20241121,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20241121,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20241121,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20241121,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20241121,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20241121,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20241121,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20241121,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20241121,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20241121,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20241121,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20241121,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20241121,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20241121,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20241121,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20241121,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20241121,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20241121,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20241121,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20241121,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20241121,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20241121,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20241121,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20241121,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20241121,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20241121,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20241121,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20241121,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20241121,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20241121,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20241121,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20241121,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20241121,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20241121,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20241121,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20241121,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20241121,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20241121,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20241121,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20241121,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20241121,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20241121,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20241121,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20241121,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20241121,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20241121,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20241121,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20241121,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20241121,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20241121,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20241121,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20241121,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20241121,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20241121,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20241121,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20241121,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20241121,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20241121,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20241121,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20241121,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20241121,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20241121,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20241121,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20241121,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20241121,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20241121,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20241121,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20241121,A474610,KR7474610003,KOSDAQ,알에프시스템즈,1348110054627 -20241121,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20241121,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20241121,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20241121,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20241121,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20241121,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20241121,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20241121,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20241121,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20241121,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20241121,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20241121,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20241121,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20241121,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20241121,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20241121,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20241121,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20241121,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20241121,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20241121,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20241121,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20241121,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20241121,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20241121,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20241121,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20241121,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20241121,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20241121,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20241121,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20241121,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20241121,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20241121,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20241121,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20241121,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20241121,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 +20241120,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20241120,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20241120,A000050,KR7000050005,KOSPI,경방,1101110013287 +20241120,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20241120,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20241120,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20241120,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20241120,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20241120,A000150,KR7000150003,KOSPI,두산,1101110013774 +20241120,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20241120,A000210,KR7000210005,KOSPI,DL,1101110084915 +20241120,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20241120,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20241120,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20241120,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20241120,A000270,KR7000270009,KOSPI,기아,1101110037998 +20241120,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 +20241120,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20241120,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20241120,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20241120,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20241120,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20241120,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20241120,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20241120,A000490,KR7000490003,KOSPI,대동,1911110000104 +20241120,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20241120,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20241120,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20241120,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20241120,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20241120,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20241120,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20241120,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20241120,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20241120,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20241120,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20241120,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20241120,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20241120,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20241120,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20241120,A000880,KR7000880005,KOSPI,한화,1101110002959 +20241120,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20241120,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20241120,A000950,KR7000950006,KOSPI,전방,1101110005664 +20241120,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20241120,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20241120,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20241120,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20241120,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20241120,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20241120,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20241120,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20241120,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20241120,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20241120,A001140,KR7001140003,KOSPI,국보,1101110296073 +20241120,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20241120,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20241120,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20241120,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20241120,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20241120,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20241120,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20241120,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20241120,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20241120,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20241120,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20241120,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20241120,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20241120,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20241120,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20241120,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20241120,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20241120,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20241120,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20241120,A001520,KR7001520006,KOSPI,동양,1101110005333 +20241120,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20241120,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20241120,A001550,KR7001550003,KOSPI,조비,1101110086599 +20241120,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20241120,A001570,KR7001570001,KOSPI,금양,1801110003101 +20241120,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20241120,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20241120,A001680,KR7001680008,KOSPI,대상,1101110327125 +20241120,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20241120,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20241120,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20241120,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20241120,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20241120,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20241120,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20241120,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20241120,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20241120,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20241120,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20241120,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20241120,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20241120,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20241120,A002100,KR7002100006,KOSPI,경농,1101110089395 +20241120,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20241120,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20241120,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20241120,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20241120,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20241120,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20241120,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20241120,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20241120,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20241120,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20241120,A002320,KR7002320000,KOSPI,한진,1101110003668 +20241120,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20241120,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20241120,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20241120,A002390,KR7002390003,KOSPI,한독,1101110037005 +20241120,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20241120,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20241120,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20241120,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20241120,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20241120,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20241120,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20241120,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20241120,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20241120,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20241120,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20241120,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20241120,A002760,KR7002760007,KOSPI,보락,1348110004474 +20241120,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20241120,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20241120,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20241120,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20241120,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20241120,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20241120,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20241120,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20241120,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20241120,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20241120,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20241120,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20241120,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20241120,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20241120,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20241120,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20241120,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20241120,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20241120,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20241120,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20241120,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20241120,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20241120,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20241120,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20241120,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20241120,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20241120,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20241120,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20241120,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20241120,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20241120,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20241120,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20241120,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20241120,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20241120,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20241120,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20241120,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20241120,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20241120,A003550,KR7003550001,KOSPI,LG,1101110003543 +20241120,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20241120,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20241120,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20241120,A003610,KR7003610003,KOSPI,방림,1101110035108 +20241120,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20241120,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20241120,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20241120,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20241120,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20241120,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20241120,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20241120,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20241120,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20241120,A003850,KR7003850005,KOSPI,보령,1101110012560 +20241120,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20241120,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20241120,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20241120,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20241120,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20241120,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20241120,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20241120,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20241120,A004140,KR7004140000,KOSPI,동방,1101110124521 +20241120,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20241120,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20241120,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20241120,A004270,KR7004270005,KOSPI,남성,1101110054760 +20241120,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20241120,A004360,KR7004360004,KOSPI,세방,1801110015932 +20241120,A004370,KR7004370003,KOSPI,농심,1101110057574 +20241120,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20241120,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20241120,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20241120,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20241120,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20241120,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20241120,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20241120,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20241120,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20241120,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20241120,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20241120,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20241120,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20241120,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20241120,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20241120,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20241120,A004800,KR7004800009,KOSPI,효성,1101110030497 +20241120,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20241120,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20241120,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20241120,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20241120,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20241120,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20241120,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20241120,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20241120,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20241120,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20241120,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20241120,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20241120,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20241120,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20241120,A005110,KR7005110002,KOSPI,한창,1801110000602 +20241120,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20241120,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20241120,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20241120,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20241120,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20241120,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20241120,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20241120,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20241120,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20241120,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20241120,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20241120,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20241120,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20241120,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20241120,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20241120,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20241120,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20241120,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20241120,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20241120,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20241120,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20241120,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20241120,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20241120,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20241120,A005820,KR7005820006,KOSPI,원림,1101110095152 +20241120,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20241120,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20241120,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20241120,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20241120,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20241120,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20241120,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20241120,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20241120,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20241120,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20241120,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20241120,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20241120,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20241120,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20241120,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20241120,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20241120,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20241120,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20241120,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20241120,A006260,KR7006260004,KOSPI,LS,1101110003965 +20241120,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20241120,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20241120,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20241120,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20241120,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20241120,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20241120,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20241120,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20241120,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20241120,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20241120,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20241120,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20241120,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20241120,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20241120,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20241120,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20241120,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20241120,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20241120,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20241120,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20241120,A006980,KR7006980007,KOSPI,우성,1601110001167 +20241120,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20241120,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20241120,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20241120,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20241120,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20241120,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20241120,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20241120,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20241120,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20241120,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20241120,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20241120,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20241120,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20241120,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20241120,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20241120,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20241120,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20241120,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20241120,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20241120,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20241120,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20241120,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20241120,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20241120,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20241120,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20241120,A007860,KR7007860000,KOSPI,서연,1101110129026 +20241120,A007980,KR7007980006,KOSPI,TP,1301110010031 +20241120,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20241120,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20241120,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20241120,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20241120,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20241120,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20241120,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20241120,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20241120,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20241120,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20241120,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20241120,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20241120,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20241120,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20241120,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20241120,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20241120,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20241120,A008870,KR7008870008,KOSPI,금비,1201110002022 +20241120,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20241120,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20241120,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20241120,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20241120,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20241120,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20241120,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20241120,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20241120,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20241120,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20241120,A009270,KR7009270000,KOSPI,신원,1101110152770 +20241120,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20241120,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20241120,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20241120,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20241120,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20241120,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20241120,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20241120,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20241120,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20241120,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20241120,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20241120,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20241120,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20241120,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20241120,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20241120,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20241120,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20241120,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20241120,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20241120,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20241120,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20241120,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20241120,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20241120,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20241120,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20241120,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20241120,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20241120,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20241120,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20241120,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20241120,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 +20241120,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20241120,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20241120,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20241120,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20241120,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20241120,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20241120,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20241120,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20241120,A010690,KR7010690006,KOSPI,화신,1701110014936 +20241120,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20241120,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20241120,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20241120,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20241120,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20241120,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20241120,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20241120,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20241120,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20241120,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20241120,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20241120,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20241120,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20241120,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20241120,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20241120,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20241120,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20241120,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20241120,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20241120,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20241120,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20241120,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20241120,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20241120,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20241120,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20241120,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20241120,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20241120,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20241120,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20241120,A011810,KR7011810009,KOSPI,STX,1942110000183 +20241120,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20241120,A012030,KR7012030003,KOSPI,DB,1101110210859 +20241120,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20241120,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20241120,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20241120,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20241120,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20241120,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20241120,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20241120,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20241120,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20241120,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20241120,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20241120,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20241120,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20241120,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20241120,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20241120,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20241120,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20241120,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20241120,A012800,KR7012800009,KOSPI,대창,1301110007137 +20241120,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20241120,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20241120,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20241120,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20241120,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20241120,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20241120,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20241120,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20241120,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20241120,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20241120,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20241120,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20241120,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20241120,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20241120,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20241120,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20241120,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20241120,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20241120,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20241120,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20241120,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20241120,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20241120,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20241120,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20241120,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20241120,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20241120,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20241120,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20241120,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20241120,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20241120,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20241120,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20241120,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20241120,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20241120,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20241120,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20241120,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20241120,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20241120,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20241120,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20241120,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20241120,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20241120,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20241120,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20241120,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20241120,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20241120,A016090,KR7016090003,KOSPI,대현,1101110319320 +20241120,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20241120,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20241120,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20241120,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20241120,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20241120,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20241120,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20241120,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20241120,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20241120,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20241120,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20241120,A016740,KR7016740003,KOSPI,두올,1101110343957 +20241120,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20241120,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20241120,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20241120,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20241120,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20241120,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20241120,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20241120,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20241120,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20241120,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20241120,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20241120,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20241120,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20241120,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20241120,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20241120,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20241120,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20241120,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20241120,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20241120,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20241120,A017940,KR7017940008,KOSPI,E1,1101110381387 +20241120,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20241120,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20241120,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20241120,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20241120,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20241120,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20241120,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20241120,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20241120,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20241120,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20241120,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20241120,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20241120,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20241120,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20241120,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20241120,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20241120,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20241120,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20241120,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20241120,A019490,KR7019490002,KOSPI,하이트론,1243210017841 +20241120,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20241120,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20241120,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20241120,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20241120,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20241120,A019680,KR7019680008,KOSPI,대교,1101110514029 +20241120,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20241120,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20241120,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20241120,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20241120,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20241120,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20241120,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20241120,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20241120,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20241120,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20241120,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20241120,A021050,KR7021050000,KOSPI,서원,1350110029881 +20241120,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20241120,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20241120,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20241120,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20241120,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20241120,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20241120,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20241120,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20241120,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20241120,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20241120,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20241120,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20241120,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20241120,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20241120,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20241120,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20241120,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20241120,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20241120,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20241120,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20241120,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20241120,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 +20241120,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20241120,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20241120,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20241120,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20241120,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20241120,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20241120,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20241120,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20241120,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20241120,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20241120,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20241120,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20241120,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20241120,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20241120,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20241120,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20241120,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20241120,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20241120,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20241120,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20241120,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20241120,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20241120,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20241120,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20241120,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20241120,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20241120,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20241120,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20241120,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20241120,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20241120,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20241120,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20241120,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20241120,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20241120,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20241120,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20241120,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20241120,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20241120,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20241120,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20241120,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20241120,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20241120,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20241120,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20241120,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20241120,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20241120,A026960,KR7026960005,KOSPI,동서,1101110180888 +20241120,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20241120,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20241120,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20241120,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20241120,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20241120,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20241120,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20241120,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20241120,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20241120,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20241120,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20241120,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20241120,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20241120,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20241120,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20241120,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20241120,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20241120,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20241120,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20241120,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20241120,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20241120,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20241120,A030200,KR7030200000,KOSPI,KT,1101111468754 +20241120,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20241120,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20241120,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20241120,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20241120,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20241120,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20241120,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20241120,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20241120,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20241120,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20241120,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20241120,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20241120,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20241120,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 +20241120,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20241120,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20241120,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20241120,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20241120,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20241120,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20241120,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20241120,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20241120,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20241120,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20241120,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20241120,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20241120,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20241120,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20241120,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20241120,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20241120,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20241120,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20241120,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20241120,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20241120,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20241120,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20241120,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20241120,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20241120,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20241120,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20241120,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20241120,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20241120,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20241120,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20241120,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20241120,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20241120,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20241120,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20241120,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20241120,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20241120,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20241120,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20241120,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20241120,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20241120,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20241120,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20241120,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20241120,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20241120,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20241120,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20241120,A033920,KR7033920000,KOSPI,무학,1901110002721 +20241120,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20241120,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20241120,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20241120,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20241120,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 +20241120,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20241120,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20241120,A034730,KR7034730002,KOSPI,SK,1101110769583 +20241120,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20241120,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20241120,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20241120,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20241120,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20241120,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20241120,A035150,KR7035150002,KOSPI,백산,1147110003729 +20241120,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20241120,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20241120,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20241120,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20241120,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20241120,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20241120,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20241120,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20241120,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20241120,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20241120,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20241120,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20241120,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20241120,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20241120,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20241120,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20241120,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20241120,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20241120,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20241120,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20241120,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20241120,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20241120,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20241120,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20241120,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20241120,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20241120,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20241120,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20241120,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20241120,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20241120,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20241120,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20241120,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20241120,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20241120,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20241120,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20241120,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20241120,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20241120,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20241120,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20241120,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20241120,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20241120,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20241120,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20241120,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20241120,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20241120,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20241120,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20241120,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20241120,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20241120,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20241120,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20241120,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20241120,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20241120,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20241120,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20241120,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20241120,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20241120,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20241120,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20241120,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20241120,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20241120,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20241120,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20241120,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20241120,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20241120,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20241120,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20241120,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20241120,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20241120,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20241120,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20241120,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20241120,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20241120,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20241120,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20241120,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20241120,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20241120,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20241120,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20241120,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20241120,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20241120,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20241120,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20241120,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20241120,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20241120,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20241120,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20241120,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20241120,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20241120,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20241120,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20241120,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20241120,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20241120,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20241120,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20241120,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20241120,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20241120,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20241120,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20241120,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20241120,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20241120,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20241120,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20241120,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20241120,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20241120,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20241120,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20241120,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20241120,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20241120,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20241120,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20241120,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20241120,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20241120,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20241120,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20241120,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20241120,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20241120,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20241120,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20241120,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20241120,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20241120,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20241120,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20241120,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20241120,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20241120,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20241120,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20241120,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20241120,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20241120,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20241120,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20241120,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20241120,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20241120,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20241120,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20241120,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20241120,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20241120,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20241120,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20241120,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20241120,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20241120,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20241120,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20241120,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20241120,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20241120,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20241120,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20241120,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20241120,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20241120,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20241120,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20241120,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20241120,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20241120,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20241120,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20241120,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20241120,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20241120,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20241120,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20241120,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20241120,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20241120,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20241120,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20241120,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20241120,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20241120,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20241120,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20241120,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20241120,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20241120,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20241120,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20241120,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20241120,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20241120,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20241120,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20241120,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20241120,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20241120,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20241120,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20241120,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20241120,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20241120,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20241120,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20241120,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20241120,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20241120,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20241120,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20241120,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20241120,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20241120,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20241120,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20241120,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20241120,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20241120,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20241120,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20241120,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20241120,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20241120,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20241120,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20241120,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20241120,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20241120,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20241120,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20241120,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20241120,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20241120,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20241120,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20241120,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20241120,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20241120,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20241120,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20241120,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20241120,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20241120,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20241120,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20241120,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20241120,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20241120,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20241120,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20241120,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20241120,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20241120,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20241120,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20241120,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20241120,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20241120,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 +20241120,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20241120,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20241120,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20241120,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20241120,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20241120,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20241120,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20241120,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20241120,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20241120,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20241120,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20241120,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20241120,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20241120,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20241120,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20241120,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20241120,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20241120,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20241120,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20241120,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20241120,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20241120,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20241120,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20241120,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20241120,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20241120,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20241120,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20241120,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20241120,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20241120,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20241120,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20241120,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20241120,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20241120,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20241120,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20241120,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20241120,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20241120,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20241120,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20241120,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20241120,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20241120,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20241120,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20241120,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20241120,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20241120,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20241120,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20241120,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20241120,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20241120,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20241120,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20241120,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20241120,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20241120,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20241120,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20241120,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20241120,A056090,KR7056090004,KOSDAQ,이노시스,1101111453648 +20241120,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20241120,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20241120,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20241120,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20241120,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20241120,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20241120,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20241120,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20241120,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20241120,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20241120,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20241120,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20241120,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20241120,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20241120,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20241120,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20241120,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20241120,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20241120,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20241120,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20241120,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20241120,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20241120,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20241120,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20241120,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20241120,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20241120,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20241120,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20241120,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20241120,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20241120,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20241120,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20241120,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20241120,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20241120,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20241120,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20241120,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20241120,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20241120,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20241120,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20241120,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20241120,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20241120,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20241120,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20241120,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20241120,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20241120,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20241120,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20241120,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20241120,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20241120,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20241120,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20241120,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20241120,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20241120,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20241120,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20241120,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20241120,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20241120,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20241120,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20241120,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20241120,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20241120,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20241120,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20241120,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20241120,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20241120,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20241120,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20241120,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20241120,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20241120,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20241120,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20241120,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20241120,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20241120,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20241120,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20241120,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20241120,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20241120,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20241120,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20241120,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20241120,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20241120,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20241120,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20241120,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20241120,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20241120,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20241120,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20241120,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20241120,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20241120,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20241120,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20241120,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20241120,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20241120,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20241120,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20241120,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20241120,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20241120,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20241120,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20241120,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20241120,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20241120,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20241120,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20241120,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20241120,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20241120,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20241120,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20241120,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20241120,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20241120,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20241120,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20241120,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20241120,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20241120,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20241120,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20241120,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20241120,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20241120,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20241120,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20241120,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20241120,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20241120,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20241120,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20241120,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20241120,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20241120,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20241120,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20241120,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20241120,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20241120,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20241120,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20241120,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20241120,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20241120,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20241120,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20241120,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20241120,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20241120,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20241120,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20241120,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20241120,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20241120,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20241120,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20241120,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20241120,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20241120,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20241120,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20241120,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20241120,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20241120,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20241120,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20241120,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20241120,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20241120,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20241120,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20241120,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20241120,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20241120,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20241120,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20241120,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20241120,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20241120,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20241120,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20241120,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20241120,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20241120,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20241120,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20241120,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20241120,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20241120,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20241120,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20241120,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20241120,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20241120,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20241120,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20241120,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20241120,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20241120,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20241120,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20241120,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20241120,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20241120,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20241120,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20241120,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20241120,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20241120,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20241120,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20241120,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20241120,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20241120,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20241120,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20241120,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20241120,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20241120,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20241120,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20241120,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20241120,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20241120,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20241120,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20241120,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20241120,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20241120,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20241120,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20241120,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20241120,A078930,KR7078930005,KOSPI,GS,1101113045112 +20241120,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 +20241120,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20241120,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20241120,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20241120,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20241120,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20241120,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20241120,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20241120,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20241120,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20241120,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20241120,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20241120,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20241120,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20241120,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20241120,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20241120,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 +20241120,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20241120,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20241120,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20241120,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20241120,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20241120,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20241120,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20241120,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20241120,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20241120,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20241120,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20241120,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20241120,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20241120,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20241120,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20241120,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20241120,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20241120,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20241120,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20241120,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20241120,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20241120,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20241120,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20241120,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20241120,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20241120,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20241120,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20241120,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20241120,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20241120,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20241120,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20241120,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20241120,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20241120,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20241120,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20241120,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20241120,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20241120,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20241120,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20241120,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20241120,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20241120,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20241120,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20241120,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20241120,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20241120,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20241120,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20241120,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20241120,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20241120,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20241120,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20241120,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20241120,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20241120,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20241120,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20241120,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20241120,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20241120,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20241120,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20241120,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20241120,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20241120,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20241120,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20241120,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20241120,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20241120,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20241120,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20241120,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20241120,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20241120,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20241120,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20241120,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20241120,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20241120,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20241120,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20241120,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20241120,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20241120,A088790,KR7088790001,KOSPI,진도,1101113411024 +20241120,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20241120,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20241120,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20241120,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20241120,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20241120,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20241120,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20241120,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20241120,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20241120,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20241120,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20241120,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20241120,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20241120,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20241120,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20241120,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20241120,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20241120,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20241120,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20241120,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20241120,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20241120,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20241120,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20241120,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20241120,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20241120,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20241120,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20241120,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20241120,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20241120,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20241120,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20241120,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20241120,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20241120,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20241120,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20241120,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20241120,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20241120,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20241120,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20241120,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20241120,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20241120,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20241120,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20241120,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20241120,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20241120,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20241120,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20241120,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20241120,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20241120,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20241120,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20241120,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20241120,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20241120,A093050,KR7093050003,KOSPI,LF,1101113555187 +20241120,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20241120,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20241120,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20241120,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20241120,A093370,KR7093370005,KOSPI,후성,1314110189425 +20241120,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20241120,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20241120,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20241120,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20241120,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20241120,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20241120,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20241120,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20241120,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20241120,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20241120,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20241120,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20241120,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20241120,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20241120,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20241120,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20241120,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20241120,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20241120,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20241120,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20241120,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20241120,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20241120,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20241120,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20241120,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20241120,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20241120,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20241120,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20241120,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20241120,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20241120,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20241120,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20241120,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20241120,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20241120,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20241120,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20241120,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20241120,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20241120,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20241120,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20241120,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20241120,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20241120,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20241120,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20241120,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20241120,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20241120,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20241120,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20241120,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20241120,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20241120,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20241120,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20241120,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20241120,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20241120,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20241120,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20241120,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20241120,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20241120,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20241120,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20241120,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20241120,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20241120,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20241120,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20241120,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20241120,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20241120,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20241120,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20241120,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20241120,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20241120,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20241120,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20241120,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20241120,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20241120,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20241120,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20241120,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20241120,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20241120,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20241120,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20241120,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20241120,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20241120,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20241120,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20241120,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20241120,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20241120,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20241120,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20241120,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20241120,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20241120,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20241120,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20241120,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20241120,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20241120,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20241120,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20241120,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20241120,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20241120,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20241120,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20241120,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20241120,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20241120,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20241120,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20241120,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20241120,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20241120,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20241120,A105840,KR7105840003,KOSPI,우진,1345110001814 +20241120,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 +20241120,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20241120,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20241120,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20241120,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20241120,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20241120,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20241120,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20241120,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20241120,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20241120,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20241120,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20241120,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20241120,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20241120,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20241120,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20241120,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20241120,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20241120,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20241120,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20241120,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20241120,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20241120,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20241120,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20241120,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20241120,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20241120,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20241120,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20241120,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20241120,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20241120,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20241120,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20241120,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20241120,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20241120,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20241120,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20241120,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20241120,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20241120,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20241120,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20241120,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20241120,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20241120,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20241120,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20241120,A115390,KR7115390007,KOSPI,락앤락,1648110035647 +20241120,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20241120,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20241120,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20241120,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20241120,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20241120,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20241120,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20241120,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20241120,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20241120,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20241120,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20241120,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20241120,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20241120,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20241120,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20241120,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20241120,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20241120,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20241120,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20241120,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20241120,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20241120,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20241120,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20241120,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20241120,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20241120,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20241120,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20241120,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20241120,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20241120,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20241120,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20241120,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20241120,A122830,KR7122830003,KONEX,원포유,1101111532286 +20241120,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20241120,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20241120,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20241120,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20241120,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20241120,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20241120,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20241120,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20241120,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20241120,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20241120,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20241120,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20241120,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20241120,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20241120,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20241120,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20241120,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20241120,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20241120,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20241120,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20241120,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20241120,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20241120,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20241120,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20241120,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20241120,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20241120,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20241120,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20241120,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20241120,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20241120,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20241120,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20241120,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20241120,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20241120,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20241120,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20241120,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20241120,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20241120,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20241120,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20241120,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20241120,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20241120,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20241120,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20241120,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20241120,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20241120,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20241120,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20241120,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20241120,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20241120,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20241120,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20241120,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20241120,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20241120,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20241120,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20241120,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20241120,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20241120,A136490,KR7136490000,KOSPI,선진,1344110046664 +20241120,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20241120,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20241120,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20241120,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20241120,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20241120,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20241120,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20241120,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20241120,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20241120,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20241120,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20241120,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20241120,A138580,KR7138580006,KOSDAQ,비즈니스온,1101113805293 +20241120,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20241120,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20241120,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20241120,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20241120,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20241120,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20241120,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20241120,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20241120,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20241120,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20241120,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20241120,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20241120,A140660,KR7140660002,KONEX,위월드,1601110101024 +20241120,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20241120,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20241120,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20241120,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20241120,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20241120,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20241120,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20241120,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20241120,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20241120,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20241120,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20241120,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20241120,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20241120,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20241120,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20241120,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20241120,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20241120,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20241120,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20241120,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20241120,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20241120,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20241120,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20241120,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20241120,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20241120,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20241120,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20241120,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20241120,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20241120,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20241120,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20241120,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20241120,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20241120,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20241120,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20241120,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20241120,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20241120,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20241120,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20241120,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20241120,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20241120,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20241120,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20241120,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20241120,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20241120,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20241120,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20241120,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20241120,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20241120,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20241120,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20241120,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 +20241120,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20241120,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20241120,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20241120,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20241120,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20241120,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20241120,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20241120,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20241120,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20241120,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20241120,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20241120,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20241120,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20241120,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20241120,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20241120,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20241120,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20241120,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20241120,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20241120,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20241120,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20241120,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20241120,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20241120,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20241120,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20241120,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20241120,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20241120,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20241120,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20241120,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20241120,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20241120,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20241120,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20241120,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 +20241120,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20241120,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20241120,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20241120,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20241120,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20241120,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20241120,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20241120,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20241120,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20241120,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20241120,A180060,KR7180060006,KONEX,탑선,1601110248652 +20241120,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20241120,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20241120,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20241120,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20241120,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20241120,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20241120,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20241120,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20241120,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20241120,A185190,KR7185190006,KONEX,수프로,1101112035130 +20241120,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20241120,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20241120,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20241120,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20241120,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20241120,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 +20241120,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20241120,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20241120,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20241120,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20241120,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20241120,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20241120,A189350,KR7189350002,KONEX,코셋,2101110025083 +20241120,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20241120,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20241120,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20241120,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20241120,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20241120,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20241120,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20241120,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20241120,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20241120,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20241120,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20241120,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20241120,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 +20241120,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20241120,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20241120,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20241120,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20241120,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20241120,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20241120,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20241120,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20241120,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20241120,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20241120,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20241120,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20241120,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20241120,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20241120,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20241120,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20241120,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20241120,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20241120,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20241120,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20241120,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20241120,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20241120,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20241120,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20241120,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20241120,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20241120,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20241120,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20241120,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20241120,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20241120,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20241120,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20241120,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20241120,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20241120,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20241120,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20241120,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20241120,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20241120,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20241120,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20241120,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20241120,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20241120,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20241120,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20241120,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20241120,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20241120,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20241120,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20241120,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20241120,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20241120,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20241120,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20241120,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20241120,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 +20241120,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20241120,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20241120,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20241120,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20241120,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20241120,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20241120,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20241120,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20241120,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20241120,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20241120,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20241120,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20241120,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20241120,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20241120,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20241120,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20241120,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20241120,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20241120,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 +20241120,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20241120,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20241120,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20241120,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20241120,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20241120,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20241120,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20241120,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20241120,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20241120,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20241120,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20241120,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20241120,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 +20241120,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20241120,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20241120,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20241120,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20241120,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20241120,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20241120,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20241120,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20241120,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20241120,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20241120,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20241120,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20241120,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20241120,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20241120,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20241120,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20241120,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20241120,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20241120,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20241120,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20241120,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20241120,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20241120,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20241120,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20241120,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20241120,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20241120,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20241120,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20241120,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20241120,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 +20241120,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20241120,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20241120,A217880,KR7217880004,KONEX,틸론,1101112304387 +20241120,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20241120,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20241120,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20241120,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20241120,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20241120,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20241120,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20241120,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20241120,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20241120,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20241120,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20241120,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20241120,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20241120,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20241120,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20241120,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20241120,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20241120,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20241120,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20241120,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20241120,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20241120,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20241120,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20241120,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20241120,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20241120,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20241120,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20241120,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20241120,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20241120,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20241120,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20241120,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20241120,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20241120,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20241120,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20241120,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20241120,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20241120,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20241120,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20241120,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20241120,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20241120,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20241120,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20241120,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20241120,A227420,KR7227420007,KONEX,도부,1101113623348 +20241120,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20241120,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20241120,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20241120,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20241120,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20241120,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20241120,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20241120,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20241120,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20241120,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20241120,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20241120,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20241120,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20241120,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20241120,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20241120,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20241120,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20241120,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20241120,A233990,KR7233990001,KONEX,질경이,1101115093862 +20241120,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20241120,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20241120,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20241120,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20241120,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20241120,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20241120,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20241120,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20241120,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20241120,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20241120,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20241120,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20241120,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20241120,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20241120,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20241120,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20241120,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20241120,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20241120,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20241120,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20241120,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20241120,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20241120,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20241120,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20241120,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20241120,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20241120,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20241120,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20241120,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20241120,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20241120,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20241120,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20241120,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20241120,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20241120,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20241120,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20241120,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20241120,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20241120,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20241120,A243870,KR7243870003,KONEX,굿센,1101113091107 +20241120,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20241120,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20241120,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20241120,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20241120,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20241120,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20241120,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20241120,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20241120,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20241120,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20241120,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20241120,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20241120,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20241120,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20241120,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20241120,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20241120,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20241120,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20241120,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20241120,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20241120,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20241120,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20241120,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20241120,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20241120,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20241120,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20241120,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20241120,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20241120,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20241120,A253610,KR7253610000,KONEX,루트락,1211110269473 +20241120,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20241120,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20241120,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20241120,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20241120,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20241120,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20241120,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20241120,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20241120,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20241120,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20241120,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20241120,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20241120,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20241120,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20241120,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20241120,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20241120,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20241120,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20241120,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20241120,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20241120,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20241120,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20241120,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20241120,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20241120,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20241120,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20241120,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20241120,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20241120,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20241120,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20241120,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20241120,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20241120,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20241120,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20241120,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20241120,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20241120,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20241120,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20241120,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20241120,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20241120,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20241120,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20241120,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20241120,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20241120,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20241120,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20241120,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20241120,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20241120,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20241120,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20241120,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20241120,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20241120,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20241120,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20241120,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20241120,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20241120,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20241120,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20241120,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20241120,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20241120,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20241120,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 +20241120,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20241120,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20241120,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 +20241120,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20241120,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20241120,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20241120,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20241120,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20241120,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20241120,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20241120,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20241120,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20241120,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20241120,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20241120,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20241120,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20241120,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20241120,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20241120,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20241120,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20241120,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20241120,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20241120,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20241120,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20241120,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20241120,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20241120,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20241120,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20241120,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20241120,A278990,KR7278990007,KONEX,EMB,1341110364153 +20241120,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20241120,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20241120,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20241120,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20241120,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20241120,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20241120,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20241120,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20241120,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20241120,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20241120,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20241120,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20241120,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20241120,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20241120,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20241120,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20241120,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20241120,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20241120,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20241120,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20241120,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20241120,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20241120,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20241120,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20241120,A289860,KR7289860009,KONEX,지슨,1801110317619 +20241120,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20241120,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20241120,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20241120,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20241120,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20241120,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20241120,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20241120,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20241120,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20241120,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20241120,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20241120,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20241120,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20241120,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20241120,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20241120,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20241120,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20241120,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20241120,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20241120,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20241120,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20241120,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20241120,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20241120,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20241120,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20241120,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20241120,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20241120,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20241120,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20241120,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20241120,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20241120,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20241120,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20241120,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20241120,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20241120,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20241120,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20241120,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20241120,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20241120,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20241120,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20241120,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20241120,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20241120,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20241120,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20241120,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20241120,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20241120,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20241120,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 +20241120,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20241120,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20241120,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20241120,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20241120,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20241120,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20241120,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20241120,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20241120,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20241120,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20241120,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20241120,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20241120,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20241120,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20241120,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20241120,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20241120,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20241120,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20241120,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20241120,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20241120,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20241120,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20241120,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20241120,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20241120,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20241120,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20241120,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20241120,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20241120,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20241120,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20241120,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20241120,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20241120,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20241120,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20241120,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20241120,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20241120,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20241120,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20241120,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20241120,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20241120,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20241120,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20241120,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20241120,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20241120,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20241120,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20241120,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20241120,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20241120,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20241120,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20241120,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20241120,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20241120,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20241120,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20241120,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20241120,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20241120,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20241120,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20241120,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20241120,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20241120,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20241120,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20241120,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20241120,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20241120,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20241120,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20241120,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20241120,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20241120,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20241120,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20241120,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20241120,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20241120,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20241120,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20241120,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20241120,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20241120,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20241120,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20241120,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20241120,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20241120,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20241120,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20241120,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20241120,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20241120,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20241120,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20241120,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20241120,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20241120,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20241120,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20241120,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20241120,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20241120,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20241120,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20241120,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20241120,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20241120,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20241120,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20241120,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20241120,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20241120,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20241120,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20241120,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20241120,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20241120,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20241120,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20241120,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20241120,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20241120,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20241120,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20241120,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20241120,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20241120,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20241120,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20241120,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20241120,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20241120,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20241120,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20241120,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20241120,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20241120,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20241120,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20241120,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20241120,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20241120,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20241120,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20241120,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20241120,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20241120,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20241120,A346010,KR7346010002,KONEX,타이드,1101114449694 +20241120,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20241120,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20241120,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20241120,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20241120,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20241120,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20241120,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20241120,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20241120,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20241120,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20241120,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20241120,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20241120,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20241120,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20241120,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20241120,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20241120,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20241120,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20241120,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20241120,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20241120,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20241120,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20241120,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20241120,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20241120,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20241120,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20241120,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20241120,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20241120,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20241120,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20241120,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20241120,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20241120,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20241120,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20241120,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20241120,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20241120,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20241120,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20241120,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20241120,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20241120,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20241120,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20241120,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20241120,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20241120,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20241120,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20241120,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20241120,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 +20241120,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20241120,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20241120,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20241120,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20241120,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20241120,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20241120,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20241120,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20241120,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20241120,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20241120,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20241120,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20241120,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20241120,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20241120,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20241120,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20241120,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20241120,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20241120,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20241120,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20241120,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20241120,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20241120,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20241120,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20241120,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20241120,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20241120,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20241120,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20241120,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20241120,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20241120,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20241120,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20241120,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20241120,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20241120,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20241120,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20241120,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20241120,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 +20241120,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20241120,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20241120,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20241120,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20241120,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20241120,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 +20241120,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20241120,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20241120,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20241120,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20241120,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20241120,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20241120,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20241120,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20241120,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20241120,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20241120,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20241120,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20241120,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20241120,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20241120,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20241120,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20241120,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20241120,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20241120,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20241120,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20241120,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20241120,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20241120,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20241120,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20241120,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20241120,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20241120,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20241120,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20241120,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20241120,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20241120,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20241120,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20241120,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20241120,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20241120,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20241120,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20241120,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20241120,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20241120,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20241120,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20241120,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20241120,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20241120,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20241120,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20241120,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20241120,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20241120,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20241120,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20241120,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20241120,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20241120,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20241120,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20241120,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20241120,A402420,KR7402420004,KONEX,켈스,1311110511690 +20241120,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20241120,A403360,KR7403360001,KONEX,라피치,1101113334101 +20241120,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20241120,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20241120,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20241120,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20241120,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20241120,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20241120,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20241120,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 +20241120,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20241120,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20241120,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20241120,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20241120,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20241120,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20241120,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20241120,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 +20241120,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20241120,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20241120,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 +20241120,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20241120,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20241120,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20241120,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 +20241120,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20241120,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20241120,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20241120,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20241120,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20241120,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20241120,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20241120,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20241120,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20241120,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20241120,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 +20241120,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20241120,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20241120,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20241120,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20241120,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20241120,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20241120,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20241120,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20241120,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20241120,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20241120,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20241120,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 +20241120,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20241120,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20241120,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 +20241120,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 +20241120,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20241120,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20241120,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20241120,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20241120,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 +20241120,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20241120,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20241120,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20241120,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 +20241120,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20241120,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20241120,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20241120,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20241120,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20241120,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20241120,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20241120,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 +20241120,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20241120,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20241120,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20241120,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20241120,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20241120,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20241120,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20241120,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20241120,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20241120,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20241120,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20241120,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20241120,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20241120,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20241120,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20241120,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20241120,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20241120,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20241120,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20241120,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20241120,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20241120,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20241120,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20241120,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20241120,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20241120,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20241120,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20241120,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20241120,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20241120,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20241120,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20241120,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20241120,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20241120,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20241120,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20241120,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20241120,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20241120,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20241120,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 +20241120,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20241120,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20241120,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20241120,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20241120,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20241120,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20241120,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20241120,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20241120,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20241120,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20241120,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20241120,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20241120,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20241120,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20241120,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20241120,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20241120,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20241120,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20241120,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20241120,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20241120,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20241120,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20241120,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20241120,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20241120,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20241120,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20241120,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20241120,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20241120,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20241120,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20241120,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20241120,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20241120,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20241120,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20241120,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20241120,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20241120,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20241120,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20241120,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20241120,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20241120,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20241120,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20241120,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20241120,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20241120,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20241120,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20241120,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20241120,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20241120,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20241120,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20241120,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20241120,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20241120,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20241120,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20241120,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20241120,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20241120,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20241120,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20241120,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20241120,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20241120,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20241120,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20241120,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20241120,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20241120,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20241120,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20241120,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20241120,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20241120,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20241120,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20241120,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20241120,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20241120,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20241120,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20241120,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20241120,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20241120,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20241120,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20241120,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20241120,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20241120,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20241120,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20241120,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20241120,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20241120,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20241120,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20241120,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20241120,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20241120,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20241120,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20241120,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20241120,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20241120,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20241120,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20241120,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20241120,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20241120,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20241120,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20241120,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20241120,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20241120,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20241120,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20241120,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20241120,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20241120,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20241120,A474610,KR7474610003,KOSDAQ,알에프시스템즈,1348110054627 +20241120,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20241120,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20241120,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20241120,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20241120,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20241120,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20241120,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20241120,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20241120,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20241120,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20241120,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20241120,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20241120,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20241120,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20241120,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20241120,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20241120,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20241120,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20241120,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20241120,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20241120,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20241120,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20241120,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20241120,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20241120,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20241120,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20241120,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20241120,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20241120,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20241120,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20241120,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20241120,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20241120,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20241120,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 diff --git a/top30/20241126/top30-atvtr-20241126-090002.csv b/top30/20241126/top30-atvtr-20241126-090002.csv new file mode 100644 index 000000000000..38c8b9b88043 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에이텍,045660,1,15160,5,-1030,-6.36,85957,2344331,8260000,85957,-6.36,3.67,1.04,1.04,1303600060,1.04,1.04,1303600060 +TYM,002900,2,5200,2,300,6.12,326757,2950536,45050956,326757,6.12,11.07,0.73,0.73,1683689910,0.72,0.72,1683689910 +RISE 단기종합채권(AA-이상)액티브,385550,3,110395,5,-10,-0.01,5722,5536,966000,5722,-0.01,103.36,0.59,0.59,631680190,0.59,0.59,631680190 +성안머티리얼스,011300,4,540,3,0,0.00,411143,13045204,82082598,411143,0.00,3.15,0.50,0.50,222017220,0.50,0.50,222017220 +SOL 머니마켓액티브,484890,5,50770,2,5,0.01,5000,6456,1496000,5000,0.01,77.45,0.33,0.33,253850000,0.33,0.33,253850000 +메리츠 천연가스 선물 ETN(H),Q610043,6,1742,5,-63,-3.49,9414,4342,3000000,9414,-3.49,216.81,0.31,0.31,16404595,0.31,0.31,16404595 +피엔케이피부임상연구센타,347740,7,2175,3,0,0.00,69786,48954,30010576,69786,0.00,142.55,0.23,0.23,151784550,0.23,0.23,151784550 +유니온머티리얼,047400,8,2500,2,150,6.38,87395,309589,42000000,87395,6.38,28.23,0.21,0.21,215498540,0.21,0.21,215498540 +보락,002760,9,1128,3,0,0.00,88501,391395,59900000,88501,0.00,22.61,0.15,0.15,99829128,0.15,0.15,99829128 +에스와이스틸텍,365330,10,8580,3,0,0.00,38792,5288252,30610000,38792,0.00,0.73,0.13,0.13,332835360,0.13,0.13,332835360 +금호건설우,002995,11,9160,3,0,0.00,330,25027,292266,330,0.00,1.32,0.11,0.11,3022800,0.11,0.11,3022800 +화성밸브,039610,12,12460,3,0,0.00,8333,5911105,10410400,8333,0.00,0.14,0.08,0.08,103829180,0.08,0.08,103829180 +웨이비스,289930,13,7980,2,230,2.97,9691,249097,12454593,9691,2.97,3.89,0.08,0.08,76992970,0.08,0.08,76992970 +비에이치아이,083650,14,18490,3,0,0.00,21632,4611173,30944375,21632,0.00,0.47,0.07,0.07,399975680,0.07,0.07,399975680 +컴투스홀딩스,063080,15,31450,3,0,0.00,4540,466174,6595192,4540,0.00,0.97,0.07,0.07,142783000,0.07,0.07,142783000 +태양금속,004100,16,2800,3,0,0.00,24599,1823771,36700000,24599,0.00,1.35,0.07,0.07,68877200,0.07,0.07,68877200 +지에스이,053050,17,3650,3,0,0.00,18362,1230597,29987597,18362,0.00,1.49,0.06,0.06,67021300,0.06,0.06,67021300 +와이제이링크,209640,18,13240,3,0,0.00,7901,1823128,14221573,7901,0.00,0.43,0.06,0.06,104609240,0.06,0.06,104609240 +알에프시스템즈,474610,19,4685,5,-20,-0.43,6209,1202368,12582063,6209,-0.43,0.52,0.05,0.05,29181305,0.05,0.05,29181305 +압타머사이언스,291650,20,1950,3,0,0.00,8067,8368336,16980252,8067,0.00,0.10,0.05,0.05,15730650,0.05,0.05,15730650 +LS마린솔루션,060370,21,14200,5,-10,-0.07,14257,4617321,32668854,14257,-0.07,0.31,0.04,0.04,202591950,0.04,0.04,202591950 +넥스틸,092790,22,11580,3,0,0.00,10028,3629505,26002000,10028,0.00,0.28,0.04,0.04,116124240,0.04,0.04,116124240 +디젠스,113810,23,672,3,0,0.00,12296,296546,32628051,12296,0.00,4.15,0.04,0.04,8262912,0.04,0.04,8262912 +미래에셋비전스팩6호,478440,24,2000,2,1,0.05,2579,13812,6930000,2579,0.05,18.67,0.04,0.04,5158000,0.04,0.04,5158000 +지투파워,388050,25,9270,3,0,0.00,6431,1067585,18709437,6431,0.00,0.60,0.03,0.03,59615370,0.03,0.03,59615370 +ACE 미국배당다우존스,402970,26,13395,3,0,0.00,13078,445837,39400000,13078,0.00,2.93,0.03,0.03,175179810,0.03,0.03,175179810 +신테카바이오,226330,27,7150,3,0,0.00,4721,521318,15258475,4721,0.00,0.91,0.03,0.03,33755150,0.03,0.03,33755150 +아티스트유나이티드,321820,28,16890,3,0,0.00,3921,125552,13366810,3921,0.00,3.12,0.03,0.03,66225690,0.03,0.03,66225690 +해태제과식품,101530,29,6000,5,-70,-1.15,7582,2603738,29116822,7582,-1.15,0.29,0.03,0.03,45422960,0.03,0.03,45422960 +대원전선,006340,30,2765,3,0,0.00,19302,2584540,74979175,19302,0.00,0.75,0.03,0.03,53370030,0.03,0.03,53370030 diff --git a/top30/20241126/top30-atvtr-20241126-091002.csv b/top30/20241126/top30-atvtr-20241126-091002.csv new file mode 100644 index 000000000000..b6c8ce0fe709 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동금속,020400,1,9130,2,1790,24.39,581612,140305,3189166,581612,24.39,414.53,18.24,18.24,5288506260,18.16,18.16,5288506260 +대동,000490,2,12270,2,1870,17.98,4236170,1554717,25640788,4236170,17.98,272.47,16.52,16.52,51994275450,16.53,16.53,51994275450 +DS단석,017860,3,58800,2,3000,5.38,886659,1300812,5861404,886659,5.38,68.16,15.13,15.13,53660464800,15.57,15.57,53660464800 +TYM,002900,4,5410,2,510,10.41,6617739,2950536,45050956,6617739,10.41,224.29,14.69,14.69,35787746900,14.68,14.68,35787746900 +위츠,459100,5,14980,2,1570,11.71,1779208,5796239,12416000,1779208,11.71,30.70,14.33,14.33,25900251040,13.93,13.93,25900251040 +에이럭스,475580,6,8120,2,950,13.25,1491920,312574,13351180,1491920,13.25,477.30,11.17,11.17,12173699190,11.23,11.23,12173699190 +KODEX 코스닥150선물인버스,251340,7,3975,2,20,0.51,7357065,43835460,65800000,7357065,0.51,16.78,11.18,11.18,29201057090,11.16,11.16,29201057090 +한미글로벌,053690,8,21250,2,1490,7.54,1106141,1491565,10957550,1106141,7.54,74.16,10.09,10.09,23077259400,9.91,9.91,23077259400 +PN풍년,024940,9,6820,2,140,2.10,872084,18516500,10000000,872084,2.10,4.71,8.72,8.72,5920209710,8.68,8.68,5920209710 +ACE 글로벌빅파마,497510,10,10235,2,120,1.19,65312,89447,800000,65312,1.19,73.02,8.16,8.16,667421630,8.15,8.15,667421630 +대동스틸,048470,11,3820,2,465,13.86,685370,53774,10000000,685370,13.86,1274.54,6.85,6.85,2651181670,6.94,6.94,2651181670 +TIGER 미국필라델피아AI반도체나스닥,497570,12,9880,5,-115,-1.15,691645,0,10000000,691645,-1.15,0.00,6.92,6.92,6828223695,6.91,6.91,6828223695 +윙입푸드,900340,13,3400,2,310,10.03,3235220,18238128,47973428,3235220,10.03,17.74,6.74,6.74,11220272970,6.88,6.88,11220272970 +동신건설,025950,14,21800,2,1400,6.86,556999,2494390,8400000,556999,6.86,22.33,6.63,6.63,12066254600,6.59,6.59,12066254600 +TIGER 200 에너지화학,139250,15,9960,5,-30,-0.30,98631,1312822,1560000,98631,-0.30,7.51,6.32,6.32,981602245,6.32,6.32,981602245 +핑거,163730,16,10990,2,310,2.90,546608,6001317,9365608,546608,2.90,9.11,5.84,5.84,6055268980,5.88,5.88,6055268980 +에코캡,128540,17,1890,2,316,20.08,1657814,808828,26690460,1657814,20.08,204.96,6.21,6.21,2961122702,5.87,5.87,2961122702 +케이씨에스,115500,18,7950,2,160,2.05,682806,647202,12000000,682806,2.05,105.50,5.69,5.69,5594590790,5.86,5.86,5594590790 +에이텍,045660,19,15460,5,-730,-4.51,473583,2344331,8260000,473583,-4.51,20.20,5.73,5.73,7283805590,5.70,5.70,7283805590 +벨로크,424760,20,1003,2,155,18.28,1024345,27597,19665002,1024345,18.28,3711.80,5.21,5.21,1086801988,5.51,5.51,1086801988 +에스와이스틸텍,365330,21,8970,2,390,4.55,1677484,5288252,30610000,1677484,4.55,31.72,5.48,5.48,15017860730,5.47,5.47,15017860730 +성안머티리얼스,011300,22,548,2,8,1.48,3937304,13045204,82082598,3937304,1.48,30.18,4.80,4.80,2188931891,4.87,4.87,2188931891 +RISE 미국반도체인버스(합성 H),491630,23,20805,2,25,0.12,21661,37355,450000,21661,0.12,57.99,4.81,4.81,450804430,4.82,4.82,450804430 +KCGI 미국S&P500 TOP10,483570,24,11285,5,-65,-0.57,40305,71540,900000,40305,-0.57,56.34,4.48,4.48,458903260,4.52,4.52,458903260 +상보,027580,25,1251,2,71,6.02,2645558,14139737,59181279,2645558,6.02,18.71,4.47,4.47,3157958891,4.27,4.27,3157958891 +대원화성,024890,26,1247,2,192,18.20,1698777,87711,41249152,1698777,18.20,1936.79,4.12,4.12,2114595955,4.11,4.11,2114595955 +링크제니시스,219420,27,5090,2,480,10.41,460564,135610,11469507,460564,10.41,339.62,4.02,4.02,2323564805,3.98,3.98,2323564805 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9080,2,60,0.67,20805,176076,550000,20805,0.67,11.82,3.78,3.78,188909425,3.78,3.78,188909425 +SG글로벌,001380,29,2740,5,-75,-2.66,1655545,13897350,44964143,1655545,-2.66,11.91,3.68,3.68,4545417620,3.69,3.69,4545417620 +쓰리빌리언,394800,30,4410,2,10,0.23,1115107,33599220,31444038,1115107,0.23,3.32,3.55,3.55,4873147250,3.51,3.51,4873147250 diff --git a/top30/20241126/top30-atvtr-20241126-092002.csv b/top30/20241126/top30-atvtr-20241126-092002.csv new file mode 100644 index 000000000000..34b7b684b35d --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14590,2,1180,8.80,3398014,5796239,12416000,3398014,8.80,58.62,27.37,27.37,50203403900,27.71,27.71,50203403900 +대동금속,020400,2,9120,2,1780,24.25,828015,140305,3189166,828015,24.25,590.15,25.96,25.96,7535709630,25.91,25.91,7535709630 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,3,9080,2,60,0.67,126433,176076,550000,126433,0.67,71.81,22.99,22.99,1149765875,23.02,23.02,1149765875 +대동,000490,4,12180,2,1780,17.12,5262468,1554717,25640788,5262468,17.12,338.48,20.52,20.52,64530595030,20.66,20.66,64530595030 +DS단석,017860,5,56800,2,1000,1.79,1112436,1300812,5861404,1112436,1.79,85.52,18.98,18.98,66669136900,20.03,20.03,66669136900 +TYM,002900,6,5270,2,370,7.55,8263720,2950536,45050956,8263720,7.55,280.08,18.34,18.34,44537026820,18.76,18.76,44537026820 +상보,027580,7,1417,2,237,20.08,11589328,14139737,59181279,11589328,20.08,81.96,19.58,19.58,15467712887,18.44,18.44,15467712887 +KODEX 코스닥150선물인버스,251340,8,3960,2,5,0.13,10212739,43835460,65800000,10212739,0.13,23.30,15.52,15.52,40525373885,15.55,15.55,40525373885 +한미글로벌,053690,9,20450,2,690,3.49,1508290,1491565,10957550,1508290,3.49,101.12,13.76,13.76,31443598300,14.03,14.03,31443598300 +PN풍년,024940,10,7050,2,370,5.54,1381171,18516500,10000000,1381171,5.54,7.46,13.81,13.81,9452276230,13.41,13.41,9452276230 +에이럭스,475580,11,8200,2,1030,14.37,1784250,312574,13351180,1784250,14.37,570.82,13.36,13.36,14580696190,13.32,13.32,14580696190 +에코캡,128540,12,1951,2,377,23.95,3692501,808828,26690460,3692501,23.95,456.52,13.83,13.83,6880181366,13.21,13.21,6880181366 +TIGER 200 에너지화학,139250,13,10000,2,10,0.10,188380,1312822,1560000,188380,0.10,14.35,12.08,12.08,1877632525,12.04,12.04,1877632525 +PLUS 글로벌방산,496770,14,9555,5,-240,-2.45,108121,124703,1000000,108121,-2.45,86.70,10.81,10.81,1038582020,10.87,10.87,1038582020 +쓰리빌리언,394800,15,4480,2,80,1.82,3370006,33599220,31444038,3370006,1.82,10.03,10.72,10.72,15032085110,10.67,10.67,15032085110 +윙입푸드,900340,16,3455,2,365,11.81,4541390,18238128,47973428,4541390,11.81,24.90,9.47,9.47,15736655925,9.49,9.49,15736655925 +대동스틸,048470,17,3700,2,345,10.28,912116,53774,10000000,912116,10.28,1696.20,9.12,9.12,3495324180,9.45,9.45,3495324180 +TIGER 미국필라델피아AI반도체나스닥,497570,18,9880,5,-115,-1.15,934356,0,10000000,934356,-1.15,0.00,9.34,9.34,9226046560,9.34,9.34,9226046560 +ACE 글로벌빅파마,497510,19,10230,2,115,1.14,66555,89447,800000,66555,1.14,74.41,8.32,8.32,680138625,8.31,8.31,680138625 +동신건설,025950,20,21400,2,1000,4.90,664548,2494390,8400000,664548,4.90,26.64,7.91,7.91,14369794800,7.99,7.99,14369794800 +벨로크,424760,21,979,2,131,15.45,1394196,27597,19665002,1394196,15.45,5051.98,7.09,7.09,1462762040,7.60,7.60,1462762040 +핑거,163730,22,10780,2,100,0.94,666571,6001317,9365608,666571,0.94,11.11,7.12,7.12,7362428680,7.29,7.29,7362428680 +에스와이스틸텍,365330,23,8750,2,170,1.98,2182636,5288252,30610000,2182636,1.98,41.27,7.13,7.13,19476579820,7.27,7.27,19476579820 +에이텍,045660,24,15160,5,-1030,-6.36,574807,2344331,8260000,574807,-6.36,24.52,6.96,6.96,8834907440,7.06,7.06,8834907440 +하이드로리튬,101670,25,3515,2,510,16.97,3766540,2200029,51691656,3766540,16.97,171.20,7.29,7.29,12591170220,6.93,6.93,12591170220 +링크제니시스,219420,26,5300,2,690,14.97,806291,135610,11469507,806291,14.97,594.57,7.03,7.03,4135883445,6.80,6.80,4135883445 +케이씨에스,115500,27,7930,2,140,1.80,760033,647202,12000000,760033,1.80,117.43,6.33,6.33,6208899130,6.52,6.52,6208899130 +성안머티리얼스,011300,28,506,5,-34,-6.30,4880219,13045204,82082598,4880219,-6.30,37.41,5.95,5.95,2688200673,6.47,6.47,2688200673 +대원화성,024890,29,1218,2,163,15.45,2537486,87711,41249152,2537486,15.45,2893.01,6.15,6.15,3147338858,6.26,6.26,3147338858 +TIGER 우주방산,463250,30,12050,5,-625,-4.93,99729,220428,1650000,99729,-4.93,45.24,6.04,6.04,1212389085,6.10,6.10,1212389085 diff --git a/top30/20241126/top30-atvtr-20241126-093002.csv b/top30/20241126/top30-atvtr-20241126-093002.csv new file mode 100644 index 000000000000..8e86153292c2 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14360,2,950,7.08,3956990,5796239,12416000,3956990,7.08,68.27,31.87,31.87,58285946070,32.69,32.69,58285946070 +대동금속,020400,2,9220,2,1880,25.61,938312,140305,3189166,938312,25.61,668.77,29.42,29.42,8537320560,29.03,29.03,8537320560 +쓰리빌리언,394800,3,4960,2,560,12.73,9078802,33599220,31444038,9078802,12.73,27.02,28.87,28.87,42555452120,27.29,27.29,42555452120 +상보,027580,4,1386,2,206,17.46,15572642,14139737,59181279,15572642,17.46,110.13,26.31,26.31,20995304942,25.60,25.60,20995304942 +PN풍년,024940,5,7150,2,470,7.04,2453709,18516500,10000000,2453709,7.04,13.25,24.54,24.54,17201606500,24.06,24.06,17201606500 +대동,000490,6,12050,2,1650,15.87,5894333,1554717,25640788,5894333,15.87,379.13,22.99,22.99,72118356900,23.34,23.34,72118356900 +DS단석,017860,7,56300,2,500,0.90,1285234,1300812,5861404,1285234,0.90,98.80,21.93,21.93,76438641400,23.16,23.16,76438641400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9105,2,85,0.94,126799,176076,550000,126799,0.94,72.01,23.05,23.05,1153089755,23.03,23.03,1153089755 +TYM,002900,9,5200,2,300,6.12,9125925,2950536,45050956,9125925,6.12,309.30,20.26,20.26,49022836130,20.93,20.93,49022836130 +TIGER 200 에너지화학,139250,10,9995,2,5,0.05,321719,1312822,1560000,321719,0.05,24.51,20.62,20.62,3210912425,20.59,20.59,3210912425 +KODEX 코스닥150선물인버스,251340,11,3980,2,25,0.63,11958007,43835460,65800000,11958007,0.63,27.28,18.17,18.17,47455058160,18.12,18.12,47455058160 +에코캡,128540,12,1870,2,296,18.81,4366966,808828,26690460,4366966,18.81,539.91,16.36,16.36,8150504351,16.33,16.33,8150504351 +에이럭스,475580,13,8170,2,1000,13.95,2009871,312574,13351180,2009871,13.95,643.01,15.05,15.05,16400687920,15.04,15.04,16400687920 +한미글로벌,053690,14,20500,2,740,3.74,1618208,1491565,10957550,1618208,3.74,108.49,14.77,14.77,33703049500,15.00,15.00,33703049500 +윙입푸드,900340,15,3555,2,465,15.05,5779582,18238128,47973428,5779582,15.05,31.69,12.05,12.05,20104233845,11.79,11.79,20104233845 +하이드로리튬,101670,16,3415,2,410,13.64,6087525,2200029,51691656,6087525,13.64,276.70,11.78,11.78,20665994360,11.71,11.71,20665994360 +링크제니시스,219420,17,5260,2,650,14.10,1355208,135610,11469507,1355208,14.10,999.34,11.82,11.82,7059148455,11.70,11.70,7059148455 +TIGER 미국필라델피아AI반도체나스닥,497570,18,9885,5,-110,-1.10,1107628,0,10000000,1107628,-1.10,0.00,11.08,11.08,10938176730,11.07,11.07,10938176730 +PLUS 글로벌방산,496770,19,9555,5,-240,-2.45,109157,124703,1000000,109157,-2.45,87.53,10.92,10.92,1048479055,10.97,10.97,1048479055 +대동스틸,048470,20,3640,2,285,8.49,1032309,53774,10000000,1032309,8.49,1919.72,10.32,10.32,3930412280,10.80,10.80,3930412280 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10685,5,-20,-0.19,74470,169661,750000,74470,-0.19,43.89,9.93,9.93,795928705,9.93,9.93,795928705 +ACE 일라이릴리밸류체인,497520,22,10105,2,175,1.76,77781,94187,800000,77781,1.76,82.58,9.72,9.72,788310925,9.75,9.75,788310925 +벨로크,424760,23,1019,2,171,20.17,1692047,27597,19665002,1692047,20.17,6131.27,8.60,8.60,1764248704,8.80,8.80,1764248704 +동신건설,025950,24,21350,2,950,4.66,723384,2494390,8400000,723384,4.66,29.00,8.61,8.61,15613647200,8.71,8.71,15613647200 +노브랜드,145170,25,17000,2,380,2.29,770268,516794,9079834,770268,2.29,149.05,8.48,8.48,13372219430,8.66,8.66,13372219430 +ACE 글로벌빅파마,497510,26,10230,2,115,1.14,67393,89447,800000,67393,1.14,75.34,8.42,8.42,688711725,8.42,8.42,688711725 +에스와이스틸텍,365330,27,8650,2,70,0.82,2477584,5288252,30610000,2477584,0.82,46.85,8.09,8.09,22046790010,8.33,8.33,22046790010 +아톤,158430,28,5860,2,460,8.52,1873438,3251419,22602474,1873438,8.52,57.62,8.29,8.29,10596718710,8.00,8.00,10596718710 +핑거,163730,29,10840,2,160,1.50,728299,6001317,9365608,728299,1.50,12.14,7.78,7.78,8034230500,7.91,7.91,8034230500 +에이텍,045660,30,15250,5,-940,-5.81,626422,2344331,8260000,626422,-5.81,26.72,7.58,7.58,9620730120,7.64,7.64,9620730120 diff --git a/top30/20241126/top30-atvtr-20241126-094003.csv b/top30/20241126/top30-atvtr-20241126-094003.csv new file mode 100644 index 000000000000..1942a848aeef --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-094003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,4820,2,420,9.55,12694283,33599220,31444038,12694283,9.55,37.78,40.37,40.37,60284205475,39.78,39.78,60284205475 +대동금속,020400,2,9540,1,2200,29.97,1223565,140305,3189166,1223565,29.97,872.08,38.37,38.37,11218782880,36.87,36.87,11218782880 +위츠,459100,3,14170,2,760,5.67,4400871,5796239,12416000,4400871,5.67,75.93,35.45,35.45,64593570680,36.71,36.71,64593570680 +대동,000490,4,12350,2,1950,18.75,7482980,1554717,25640788,7482980,18.75,481.31,29.18,29.18,91697247090,28.96,28.96,91697247090 +상보,027580,5,1359,2,179,15.17,16881712,14139737,59181279,16881712,15.17,119.39,28.53,28.53,22782489061,28.33,28.33,22782489061 +DS단석,017860,6,54200,5,-1600,-2.87,1508001,1300812,5861404,1508001,-2.87,115.93,25.73,25.73,88610294800,27.89,27.89,88610294800 +PN풍년,024940,7,7090,2,410,6.14,2674181,18516500,10000000,2674181,6.14,14.44,26.74,26.74,18760297740,26.46,26.46,18760297740 +KODEX 코스닥150선물인버스,251340,8,3990,2,35,0.88,15348988,43835460,65800000,15348988,0.88,35.02,23.33,23.33,60966128140,23.22,23.22,60966128140 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9105,2,85,0.94,126808,176076,550000,126808,0.94,72.02,23.06,23.06,1153171700,23.03,23.03,1153171700 +TIGER 200 에너지화학,139250,10,9975,5,-15,-0.15,351744,1312822,1560000,351744,-0.15,26.79,22.55,22.55,3510987285,22.56,22.56,3510987285 +TYM,002900,11,5260,2,360,7.35,9931633,2950536,45050956,9931633,7.35,336.60,22.05,22.05,53265246310,22.48,22.48,53265246310 +링크제니시스,219420,12,5550,2,940,20.39,2412772,135610,11469507,2412772,20.39,1779.20,21.04,21.04,12948409175,20.34,20.34,12948409175 +에코캡,128540,13,1944,2,370,23.51,5149084,808828,26690460,5149084,23.51,636.61,19.29,19.29,9662472194,18.62,18.62,9662472194 +에이럭스,475580,14,8490,2,1320,18.41,2540554,312574,13351180,2540554,18.41,812.78,19.03,19.03,20824419310,18.37,18.37,20824419310 +한미글로벌,053690,15,20650,2,890,4.50,1710748,1491565,10957550,1710748,4.50,114.69,15.61,15.61,35612317350,15.74,15.74,35612317350 +비트나인,357880,16,2635,2,305,13.09,3524616,3448926,21443956,3524616,13.09,102.19,16.44,16.44,8726293930,15.44,15.44,8726293930 +하이드로리튬,101670,17,3330,2,325,10.82,6835272,2200029,51691656,6835272,10.82,310.69,13.22,13.22,23192453095,13.47,13.47,23192453095 +대동스틸,048470,18,3785,2,430,12.82,1289100,53774,10000000,1289100,12.82,2397.26,12.89,12.89,4909311185,12.97,12.97,4909311185 +윙입푸드,900340,19,3525,2,435,14.08,6278767,18238128,47973428,6278767,14.08,34.43,13.09,13.09,21865353200,12.93,12.93,21865353200 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9885,5,-110,-1.10,1286877,0,10000000,1286877,-1.10,0.00,12.87,12.87,12709117775,12.86,12.86,12709117775 +아톤,158430,21,5840,2,440,8.15,2902384,3251419,22602474,2902384,8.15,89.27,12.84,12.84,16567013890,12.55,12.55,16567013890 +에스피소프트,443670,22,8820,2,220,2.56,2882767,18823564,24201392,2882767,2.56,15.31,11.91,11.91,25405956220,11.90,11.90,25405956220 +PLUS 글로벌방산,496770,23,9590,5,-205,-2.09,115917,124703,1000000,115917,-2.09,92.95,11.59,11.59,1113063850,11.61,11.61,1113063850 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10700,5,-5,-0.05,76523,169661,750000,76523,-0.05,45.10,10.20,10.20,817898575,10.19,10.19,817898575 +TIMEFOLIO 코리아밸류업액티브,495060,25,9405,5,-155,-1.62,143042,204816,1450000,143042,-1.62,69.84,9.86,9.86,1349615380,9.90,9.90,1349615380 +ACE 일라이릴리밸류체인,497520,26,10105,2,175,1.76,78287,94187,800000,78287,1.76,83.12,9.79,9.79,793422525,9.81,9.81,793422525 +벨로크,424760,27,991,2,143,16.86,1836184,27597,19665002,1836184,16.86,6653.56,9.34,9.34,1907243550,9.79,9.79,1907243550 +TIGER 우주방산,463250,28,11915,5,-760,-6.00,158262,220428,1650000,158262,-6.00,71.80,9.59,9.59,1914199590,9.74,9.74,1914199590 +동신건설,025950,29,21250,2,850,4.17,769499,2494390,8400000,769499,4.17,30.85,9.16,9.16,16602897250,9.30,9.30,16602897250 +노브랜드,145170,30,17090,2,470,2.83,817330,516794,9079834,817330,2.83,158.15,9.00,9.00,14175561960,9.14,9.14,14175561960 diff --git a/top30/20241126/top30-atvtr-20241126-095002.csv b/top30/20241126/top30-atvtr-20241126-095002.csv new file mode 100644 index 000000000000..04d2335d2afc --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,4845,2,445,10.11,14781045,33599220,31444038,14781045,10.11,43.99,47.01,47.01,70295806815,46.14,46.14,70295806815 +위츠,459100,2,14070,2,660,4.92,4603490,5796239,12416000,4603490,4.92,79.42,37.08,37.08,67449664580,38.61,38.61,67449664580 +대동금속,020400,3,9540,1,2200,29.97,1237640,140305,3189166,1237640,29.97,882.11,38.81,38.81,11353058380,37.32,37.32,11353058380 +대동,000490,4,12330,2,1930,18.56,8169027,1554717,25640788,8169027,18.56,525.43,31.86,31.86,100121275710,31.67,31.67,100121275710 +상보,027580,5,1358,2,178,15.08,17899810,14139737,59181279,17899810,15.08,126.59,30.25,30.25,24162965135,30.07,30.07,24162965135 +DS단석,017860,6,54900,5,-900,-1.61,1619459,1300812,5861404,1619459,-1.61,124.50,27.63,27.63,94736407400,29.44,29.44,94736407400 +PN풍년,024940,7,7160,2,480,7.19,2796894,18516500,10000000,2796894,7.19,15.10,27.97,27.97,19627180100,27.41,27.41,19627180100 +KODEX 코스닥150선물인버스,251340,8,4005,2,50,1.26,17345217,43835460,65800000,17345217,1.26,39.57,26.36,26.36,68937622490,26.16,26.16,68937622490 +에이럭스,475580,9,8730,2,1560,21.76,3491991,312574,13351180,3491991,21.76,1117.17,26.15,26.15,29039989850,24.92,24.92,29039989850 +비트나인,357880,10,2460,2,130,5.58,5175281,3448926,21443956,5175281,5.58,150.05,24.13,24.13,12962068410,24.57,24.57,12962068410 +TIGER 200 에너지화학,139250,11,9965,5,-25,-0.25,380789,1312822,1560000,380789,-0.25,29.01,24.41,24.41,3800581125,24.45,24.45,3800581125 +링크제니시스,219420,12,5450,2,840,18.22,2790000,135610,11469507,2790000,18.22,2057.37,24.33,24.33,15030162225,24.04,24.04,15030162225 +TYM,002900,13,5270,2,370,7.55,10256713,2950536,45050956,10256713,7.55,347.62,22.77,22.77,54973313770,23.15,23.15,54973313770 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9105,2,85,0.94,126832,176076,550000,126832,0.94,72.03,23.06,23.06,1153390220,23.03,23.03,1153390220 +에코캡,128540,15,1934,2,360,22.87,5597753,808828,26690460,5597753,22.87,692.08,20.97,20.97,10537656424,20.41,20.41,10537656424 +한미글로벌,053690,16,20350,2,590,2.99,1849640,1491565,10957550,1849640,2.99,124.01,16.88,16.88,38436501850,17.24,17.24,38436501850 +윙입푸드,900340,17,3495,2,405,13.11,7323121,18238128,47973428,7323121,13.11,40.15,15.26,15.26,25544726785,15.24,15.24,25544726785 +아톤,158430,18,5650,2,250,4.63,3403571,3251419,22602474,3403571,4.63,104.68,15.06,15.06,19448752310,15.23,15.23,19448752310 +TIGER 미국필라델피아AI반도체나스닥,497570,19,9885,5,-110,-1.10,1492788,0,10000000,1492788,-1.10,0.00,14.93,14.93,14742968740,14.91,14.91,14742968740 +에스피소프트,443670,20,8600,3,0,0.00,3376754,18823564,24201392,3376754,0.00,17.94,13.95,13.95,29670394920,14.26,14.26,29670394920 +하이드로리튬,101670,21,3365,2,360,11.98,7302326,2200029,51691656,7302326,11.98,331.92,14.13,14.13,24772622150,14.24,14.24,24772622150 +대동스틸,048470,22,3800,2,445,13.26,1353672,53774,10000000,1353672,13.26,2517.34,13.54,13.54,5153824480,13.56,13.56,5153824480 +TIMEFOLIO 코리아밸류업액티브,495060,23,9420,5,-140,-1.46,179528,204816,1450000,179528,-1.46,87.65,12.38,12.38,1693550930,12.40,12.40,1693550930 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,7280,2,150,2.10,373510,576412,3000000,373510,2.10,64.80,12.45,12.45,2695057385,12.34,12.34,2695057385 +PLUS 글로벌방산,496770,25,9600,5,-195,-1.99,118094,124703,1000000,118094,-1.99,94.70,11.81,11.81,1133887460,11.81,11.81,1133887460 +코콤,015710,26,5010,2,615,13.99,2102016,185986,17530500,2102016,13.99,1130.20,11.99,11.99,10267212235,11.69,11.69,10267212235 +유니온,000910,27,5110,2,240,4.93,1681801,362323,15611619,1681801,4.93,464.17,10.77,10.77,8608515905,10.79,10.79,8608515905 +TIGER 우주방산,463250,28,11910,5,-765,-6.04,175144,220428,1650000,175144,-6.04,79.46,10.61,10.61,2115824070,10.77,10.77,2115824070 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10700,5,-5,-0.05,76581,169661,750000,76581,-0.05,45.14,10.21,10.21,818519290,10.20,10.20,818519290 +벨로크,424760,30,985,2,137,16.16,1889162,27597,19665002,1889162,16.16,6845.53,9.61,9.61,1959499027,10.12,10.12,1959499027 diff --git a/top30/20241126/top30-atvtr-20241126-100002.csv b/top30/20241126/top30-atvtr-20241126-100002.csv new file mode 100644 index 000000000000..d201083c882b --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,4945,2,545,12.39,17604041,33599220,31444038,17604041,12.39,52.39,55.99,55.99,84220798430,54.16,54.16,84220798430 +대동금속,020400,2,9400,2,2060,28.07,1408354,140305,3189166,1408354,28.07,1003.78,44.16,44.16,12975230080,43.28,43.28,12975230080 +위츠,459100,3,13900,2,490,3.65,4821650,5796239,12416000,4821650,3.65,83.19,38.83,38.83,70489895840,40.84,40.84,70489895840 +대동,000490,4,12100,2,1700,16.35,8605419,1554717,25640788,8605419,16.35,553.50,33.56,33.56,105435810100,33.98,33.98,105435810100 +TIGER 200 에너지화학,139250,5,9935,5,-55,-0.55,505927,1312822,1560000,505927,-0.55,38.54,32.43,32.43,5046530460,32.56,32.56,5046530460 +상보,027580,6,1337,2,157,13.31,19033952,14139737,59181279,19033952,13.31,134.61,32.16,32.16,25700732237,32.48,32.48,25700732237 +DS단석,017860,7,54000,5,-1800,-3.23,1680720,1300812,5861404,1680720,-3.23,129.21,28.67,28.67,98050197600,30.98,30.98,98050197600 +KODEX 코스닥150선물인버스,251340,8,4005,2,50,1.26,19594737,43835460,65800000,19594737,1.26,44.70,29.78,29.78,77940283090,29.58,29.58,77940283090 +에이럭스,475580,9,8660,2,1490,20.78,4044266,312574,13351180,4044266,20.78,1293.86,30.29,30.29,33860464720,29.29,29.29,33860464720 +PN풍년,024940,10,7060,2,380,5.69,2899179,18516500,10000000,2899179,5.69,15.66,28.99,28.99,20350678000,28.83,28.83,20350678000 +비트나인,357880,11,2425,2,95,4.08,5908712,3448926,21443956,5908712,4.08,171.32,27.55,27.55,14774052115,28.41,28.41,14774052115 +링크제니시스,219420,12,5430,2,820,17.79,3001982,135610,11469507,3001982,17.79,2213.69,26.17,26.17,16178197275,25.98,25.98,16178197275 +TYM,002900,13,5120,2,220,4.49,10788637,2950536,45050956,10788637,4.49,365.65,23.95,23.95,57726272290,25.03,25.03,57726272290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9090,2,70,0.78,127032,176076,550000,127032,0.78,72.15,23.10,23.10,1155208250,23.11,23.11,1155208250 +에코캡,128540,15,1890,2,316,20.08,5870807,808828,26690460,5870807,20.08,725.84,22.00,22.00,11059394922,21.92,21.92,11059394922 +한미글로벌,053690,16,20200,2,440,2.23,1953337,1491565,10957550,1953337,2.23,130.96,17.83,17.83,40526600850,18.31,18.31,40526600850 +아톤,158430,17,5620,2,220,4.07,3796752,3251419,22602474,3796752,4.07,116.77,16.80,16.80,21654102080,17.05,17.05,21654102080 +코콤,015710,18,5080,2,685,15.59,3018692,185986,17530500,3018692,15.59,1623.07,17.22,17.22,14898228585,16.73,16.73,14898228585 +유니온,000910,19,5090,2,220,4.52,2573500,362323,15611619,2573500,4.52,710.28,16.48,16.48,13275967625,16.71,16.71,13275967625 +윙입푸드,900340,20,3465,2,375,12.14,7649699,18238128,47973428,7649699,12.14,41.94,15.95,15.95,26679880480,16.05,16.05,26679880480 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9880,5,-115,-1.15,1599210,0,10000000,1599210,-1.15,0.00,15.99,15.99,15794512035,15.99,15.99,15794512035 +하이드로리튬,101670,22,3290,2,285,9.48,7766408,2200029,51691656,7766408,9.48,353.01,15.02,15.02,26322831470,15.48,15.48,26322831470 +대동스틸,048470,23,3645,2,290,8.64,1431733,53774,10000000,1431733,8.64,2662.50,14.32,14.32,5442108300,14.93,14.93,5442108300 +에스피소프트,443670,24,8740,2,140,1.63,3563830,18823564,24201392,3563830,1.63,18.93,14.73,14.73,31298139400,14.80,14.80,31298139400 +PLUS 글로벌방산,496770,25,9550,5,-245,-2.50,146292,124703,1000000,146292,-2.50,117.31,14.63,14.63,1403262590,14.69,14.69,1403262590 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10685,5,-20,-0.19,108851,169661,750000,108851,-0.19,64.16,14.51,14.51,1163480690,14.52,14.52,1163480690 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7285,2,155,2.17,381180,576412,3000000,381180,2.17,66.13,12.71,12.71,2750921740,12.59,12.59,2750921740 +TIGER 우주방산,463250,28,11825,5,-850,-6.71,203633,220428,1650000,203633,-6.71,92.38,12.34,12.34,2453659230,12.58,12.58,2453659230 +TIMEFOLIO 코리아밸류업액티브,495060,29,9410,5,-150,-1.57,179674,204816,1450000,179674,-1.57,87.72,12.39,12.39,1694924795,12.42,12.42,1694924795 +벨로크,424760,30,948,2,100,11.79,2032049,27597,19665002,2032049,11.79,7363.30,10.33,10.33,2098614097,11.26,11.26,2098614097 diff --git a/top30/20241126/top30-atvtr-20241126-101001.csv b/top30/20241126/top30-atvtr-20241126-101001.csv new file mode 100644 index 000000000000..8242a6e351f6 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5160,2,760,17.27,21553512,33599220,31444038,21553512,17.27,64.15,68.55,68.55,104271168855,64.27,64.27,104271168855 +대동금속,020400,2,9190,2,1850,25.20,1604402,140305,3189166,1604402,25.20,1143.51,50.31,50.31,14774843880,50.41,50.41,14774843880 +위츠,459100,3,13870,2,460,3.43,5018141,5796239,12416000,5018141,3.43,86.58,40.42,40.42,73212241410,42.51,42.51,73212241410 +TIGER 200 에너지화학,139250,4,9935,5,-55,-0.55,610253,1312822,1560000,610253,-0.55,46.48,39.12,39.12,6082762940,39.25,39.25,6082762940 +대동,000490,5,11950,2,1550,14.90,9015348,1554717,25640788,9015348,14.90,579.87,35.16,35.16,110342845790,36.01,36.01,110342845790 +상보,027580,6,1320,2,140,11.86,19733624,14139737,59181279,19733624,11.86,139.56,33.34,33.34,26629838088,34.09,34.09,26629838088 +DS단석,017860,7,52200,5,-3600,-6.45,1760955,1300812,5861404,1760955,-6.45,135.37,30.04,30.04,102322867000,33.44,33.44,102322867000 +KODEX 코스닥150선물인버스,251340,8,4000,2,45,1.14,21483713,43835460,65800000,21483713,1.14,49.01,32.65,32.65,85508228760,32.49,32.49,85508228760 +에이럭스,475580,9,8520,2,1350,18.83,4318769,312574,13351180,4318769,18.83,1381.68,32.35,32.35,36215808390,31.84,31.84,36215808390 +PN풍년,024940,10,6930,2,250,3.74,3042426,18516500,10000000,3042426,3.74,16.43,30.42,30.42,21349374090,30.81,30.81,21349374090 +비트나인,357880,11,2505,2,175,7.51,6433096,3448926,21443956,6433096,7.51,186.52,30.00,30.00,16063665030,29.90,29.90,16063665030 +링크제니시스,219420,12,5370,2,760,16.49,3061050,135610,11469507,3061050,16.49,2257.25,26.69,26.69,16498074725,26.79,26.79,16498074725 +TYM,002900,13,5150,2,250,5.10,11208971,2950536,45050956,11208971,5.10,379.90,24.88,24.88,59886296060,25.81,25.81,59886296060 +범양건영,002410,14,3480,2,150,4.50,6929323,10352507,27479820,6929323,4.50,66.93,25.22,25.22,23915527115,25.01,25.01,23915527115 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9080,2,60,0.67,127754,176076,550000,127754,0.67,72.56,23.23,23.23,1161767295,23.26,23.26,1161767295 +에코캡,128540,16,1905,2,331,21.03,6075544,808828,26690460,6075544,21.03,751.15,22.76,22.76,11446756730,22.51,22.51,11446756730 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10675,5,-30,-0.28,160743,169661,750000,160743,-0.28,94.74,21.43,21.43,1717612060,21.45,21.45,1717612060 +코콤,015710,18,4960,2,565,12.86,3570540,185986,17530500,3570540,12.86,1919.79,20.37,20.37,17660717185,20.31,20.31,17660717185 +한미글로벌,053690,19,20350,2,590,2.99,2008011,1491565,10957550,2008011,2.99,134.62,18.33,18.33,41640934050,18.67,18.67,41640934050 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9855,5,-140,-1.40,1805872,0,10000000,1805872,-1.40,0.00,18.06,18.06,17832582180,18.09,18.09,17832582180 +유니온,000910,21,5030,2,160,3.29,2701006,362323,15611619,2701006,3.29,745.47,17.30,17.30,13919774745,17.73,17.73,13919774745 +아톤,158430,22,5710,2,310,5.74,4003937,3251419,22602474,4003937,5.74,123.14,17.71,17.71,22831551040,17.69,17.69,22831551040 +PLUS 글로벌방산,496770,23,9530,5,-265,-2.71,173481,124703,1000000,173481,-2.71,139.12,17.35,17.35,1662908155,17.45,17.45,1662908155 +윙입푸드,900340,24,3500,2,410,13.27,7950680,18238128,47973428,7950680,13.27,43.59,16.57,16.57,27735549530,16.52,16.52,27735549530 +하이드로리튬,101670,25,3270,2,265,8.82,8068112,2200029,51691656,8068112,8.82,366.73,15.61,15.61,27314996045,16.16,16.16,27314996045 +대동스틸,048470,26,3625,2,270,8.05,1474891,53774,10000000,1474891,8.05,2742.76,14.75,14.75,5598272145,15.44,15.44,5598272145 +에스피소프트,443670,27,8700,2,100,1.16,3678171,18823564,24201392,3678171,1.16,19.54,15.20,15.20,32294237730,15.34,15.34,32294237730 +삼부토건,001470,28,1287,2,111,9.44,31957681,39221616,228681824,31957681,9.44,81.48,13.97,13.97,40698786594,13.83,13.83,40698786594 +TIGER 우주방산,463250,29,11850,5,-825,-6.51,221345,220428,1650000,221345,-6.51,100.42,13.41,13.41,2663664705,13.62,13.62,2663664705 +벨로크,424760,30,892,2,44,5.19,2324240,27597,19665002,2324240,5.19,8422.08,11.82,11.82,2364642206,13.48,13.48,2364642206 diff --git a/top30/20241126/top30-atvtr-20241126-102002.csv b/top30/20241126/top30-atvtr-20241126-102002.csv new file mode 100644 index 000000000000..4a8b0ebcf586 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5210,2,810,18.41,23497290,33599220,31444038,23497290,18.41,69.93,74.73,74.73,114259546945,69.75,69.75,114259546945 +대동금속,020400,2,9230,2,1890,25.75,1677463,140305,3189166,1677463,25.75,1195.58,52.60,52.60,15451144760,52.49,52.49,15451144760 +위츠,459100,3,13770,2,360,2.68,5109800,5796239,12416000,5109800,2.68,88.16,41.15,41.15,74479015350,43.56,43.56,74479015350 +TIGER 200 에너지화학,139250,4,9945,5,-45,-0.45,677166,1312822,1560000,677166,-0.45,51.58,43.41,43.41,6747823595,43.49,43.49,6747823595 +대동,000490,5,11960,2,1560,15.00,9289970,1554717,25640788,9289970,15.00,597.53,36.23,36.23,113631151530,37.05,37.05,113631151530 +DS단석,017860,6,52000,5,-3800,-6.81,1871503,1300812,5861404,1871503,-6.81,143.87,31.93,31.93,108080391900,35.46,35.46,108080391900 +상보,027580,7,1320,2,140,11.86,20448927,14139737,59181279,20448927,11.86,144.62,34.55,34.55,27581203518,35.31,35.31,27581203518 +KODEX 코스닥150선물인버스,251340,8,4010,2,55,1.39,22761363,43835460,65800000,22761363,1.39,51.92,34.59,34.59,90633284710,34.35,34.35,90633284710 +에이럭스,475580,9,8460,2,1290,17.99,4552104,312574,13351180,4552104,17.99,1456.33,34.10,34.10,38193291790,33.81,33.81,38193291790 +비트나인,357880,10,2450,2,120,5.15,6909994,3448926,21443956,6909994,5.15,200.35,32.22,32.22,17250108135,32.83,32.83,17250108135 +PN풍년,024940,11,6920,2,240,3.59,3185825,18516500,10000000,3185825,3.59,17.21,31.86,31.86,22340381410,32.28,32.28,22340381410 +링크제니시스,219420,12,5310,2,700,15.18,3213910,135610,11469507,3213910,15.18,2369.97,28.02,28.02,17306655595,28.42,28.42,17306655595 +범양건영,002410,13,3500,2,170,5.11,7762286,10352507,27479820,7762286,5.11,74.98,28.25,28.25,26845260795,27.91,27.91,26845260795 +TYM,002900,14,5140,2,240,4.90,11357494,2950536,45050956,11357494,4.90,384.93,25.21,25.21,60649822790,26.19,26.19,60649822790 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9105,2,85,0.94,131748,176076,550000,131748,0.94,74.82,23.95,23.95,1198112495,23.93,23.93,1198112495 +에코캡,128540,16,1900,2,326,20.71,6243498,808828,26690460,6243498,20.71,771.92,23.39,23.39,11768371860,23.21,23.21,11768371860 +코콤,015710,17,4980,2,585,13.31,3853312,185986,17530500,3853312,13.31,2071.83,21.98,21.98,19058913800,21.83,21.83,19058913800 +TIMEFOLIO 글로벌소비트렌드액티브,494180,18,10680,5,-25,-0.23,160844,169661,750000,160844,-0.23,94.80,21.45,21.45,1718690740,21.46,21.46,1718690740 +엠오티,413390,19,8000,2,640,8.70,2262508,372741,11580180,2262508,8.70,606.99,19.54,19.54,17836718480,19.25,19.25,17836718480 +한미글로벌,053690,20,20200,2,440,2.23,2044606,1491565,10957550,2044606,2.23,137.08,18.66,18.66,42381875200,19.15,19.15,42381875200 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9870,5,-125,-1.25,1866178,0,10000000,1866178,-1.25,0.00,18.66,18.66,18427637180,18.67,18.67,18427637180 +아톤,158430,22,5680,2,280,5.19,4123194,3251419,22602474,4123194,5.19,126.81,18.24,18.24,23513598540,18.32,18.32,23513598540 +유니온,000910,23,5030,2,160,3.29,2788098,362323,15611619,2788098,3.29,769.51,17.86,17.86,14355357235,18.28,18.28,14355357235 +PLUS 글로벌방산,496770,24,9530,5,-265,-2.71,175032,124703,1000000,175032,-2.71,140.36,17.50,17.50,1677688040,17.60,17.60,1677688040 +윙입푸드,900340,25,3475,2,385,12.46,8127666,18238128,47973428,8127666,12.46,44.56,16.94,16.94,28354174835,17.01,17.01,28354174835 +하이드로리튬,101670,26,3345,2,340,11.31,8332129,2200029,51691656,8332129,11.31,378.73,16.12,16.12,28184130435,16.30,16.30,28184130435 +대동스틸,048470,27,3565,2,210,6.26,1506852,53774,10000000,1506852,6.26,2802.19,15.07,15.07,5713416880,16.03,16.03,5713416880 +에스피소프트,443670,28,8600,3,0,0.00,3783292,18823564,24201392,3783292,0.00,20.10,15.63,15.63,33199213000,15.95,15.95,33199213000 +삼부토건,001470,29,1293,2,117,9.95,36597190,39221616,228681824,36597190,9.95,93.31,16.00,16.00,46688776855,15.79,15.79,46688776855 +TIGER 우주방산,463250,30,11850,5,-825,-6.51,253127,220428,1650000,253127,-6.51,114.83,15.34,15.34,3040501915,15.55,15.55,3040501915 diff --git a/top30/20241126/top30-atvtr-20241126-103002.csv b/top30/20241126/top30-atvtr-20241126-103002.csv new file mode 100644 index 000000000000..84c44ac24d0c --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5360,2,960,21.82,26163000,33599220,31444038,26163000,21.82,77.87,83.20,83.20,128316037415,76.13,76.13,128316037415 +대동금속,020400,2,9180,2,1840,25.07,1730644,140305,3189166,1730644,25.07,1233.49,54.27,54.27,15939372090,54.44,54.44,15939372090 +TIGER 200 에너지화학,139250,3,9935,5,-55,-0.55,704324,1312822,1560000,704324,-0.55,53.65,45.15,45.15,7018195100,45.28,45.28,7018195100 +위츠,459100,4,13800,2,390,2.91,5167047,5796239,12416000,5167047,2.91,89.14,41.62,41.62,75268548230,43.93,43.93,75268548230 +대동,000490,5,11770,2,1370,13.17,9595948,1554717,25640788,9595948,13.17,617.22,37.42,37.42,117253835030,38.85,38.85,117253835030 +DS단석,017860,6,51300,5,-4500,-8.06,1955411,1300812,5861404,1955411,-8.06,150.32,33.36,33.36,112394369800,37.38,37.38,112394369800 +에이럭스,475580,7,8380,2,1210,16.88,4738396,312574,13351180,4738396,16.88,1515.93,35.49,35.49,39764028870,35.54,35.54,39764028870 +KODEX 코스닥150선물인버스,251340,8,4005,2,50,1.26,23245351,43835460,65800000,23245351,1.26,53.03,35.33,35.33,92575544360,35.13,35.13,92575544360 +상보,027580,9,1350,2,170,14.41,20812567,14139737,59181279,20812567,14.41,147.19,35.17,35.17,28065962183,35.13,35.13,28065962183 +비트나인,357880,10,2430,2,100,4.29,7134378,3448926,21443956,7134378,4.29,206.86,33.27,33.27,17804633395,34.17,34.17,17804633395 +링크제니시스,219420,11,5610,2,1000,21.69,3940601,135610,11469507,3940601,21.69,2905.83,34.36,34.36,21408380125,33.27,33.27,21408380125 +PN풍년,024940,12,6910,2,230,3.44,3244092,18516500,10000000,3244092,3.44,17.52,32.44,32.44,22744090770,32.91,32.91,22744090770 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9100,2,80,0.89,179570,176076,550000,179570,0.89,101.98,32.65,32.65,1632713235,32.62,32.62,1632713235 +범양건영,002410,14,3465,2,135,4.05,8307602,10352507,27479820,8307602,4.05,80.25,30.23,30.23,28744999575,30.19,30.19,28744999575 +TYM,002900,15,5040,2,140,2.86,11698302,2950536,45050956,11698302,2.86,396.48,25.97,25.97,62382576410,27.47,27.47,62382576410 +엠오티,413390,16,8180,2,820,11.14,2912036,372741,11580180,2912036,11.14,781.25,25.15,25.15,23063971890,24.35,24.35,23063971890 +에코캡,128540,17,1921,2,347,22.05,6510156,808828,26690460,6510156,22.05,804.89,24.39,24.39,12282388569,23.96,23.96,12282388569 +코콤,015710,18,5020,2,625,14.22,4187234,185986,17530500,4187234,14.22,2251.37,23.89,23.89,20733925985,23.56,23.56,20733925985 +TIMEFOLIO 글로벌소비트렌드액티브,494180,19,10680,5,-25,-0.23,160844,169661,750000,160844,-0.23,94.80,21.45,21.45,1718690740,21.46,21.46,1718690740 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9875,5,-120,-1.20,2005662,0,10000000,2005662,-1.20,0.00,20.06,20.06,19804114675,20.05,20.05,19804114675 +한미글로벌,053690,21,20100,2,340,1.72,2067485,1491565,10957550,2067485,1.72,138.61,18.87,18.87,42843360000,19.45,19.45,42843360000 +유니온,000910,22,5080,2,210,4.31,2885044,362323,15611619,2885044,4.31,796.26,18.48,18.48,14850102395,18.72,18.72,14850102395 +아톤,158430,23,5700,2,300,5.56,4190993,3251419,22602474,4190993,5.56,128.90,18.54,18.54,23900364520,18.55,18.55,23900364520 +윙입푸드,900340,24,3455,2,365,11.81,8446843,18238128,47973428,8446843,11.81,46.31,17.61,17.61,29459645610,17.77,17.77,29459645610 +PLUS 글로벌방산,496770,25,9530,5,-265,-2.71,175326,124703,1000000,175326,-2.71,140.59,17.53,17.53,1680490590,17.63,17.63,1680490590 +하이드로리튬,101670,26,3395,2,390,12.98,8767968,2200029,51691656,8767968,12.98,398.54,16.96,16.96,29654616895,16.90,16.90,29654616895 +삼부토건,001470,27,1291,2,115,9.78,38656222,39221616,228681824,38656222,9.78,98.56,16.90,16.90,49353133405,16.72,16.72,49353133405 +대동스틸,048470,28,3530,2,175,5.22,1544771,53774,10000000,1544771,5.22,2872.71,15.45,15.45,5848044560,16.57,16.57,5848044560 +TIGER 우주방산,463250,29,11875,5,-800,-6.31,265107,220428,1650000,265107,-6.31,120.27,16.07,16.07,3182298945,16.24,16.24,3182298945 +에스피소프트,443670,30,8750,2,150,1.74,3880170,18823564,24201392,3880170,1.74,20.61,16.03,16.03,34042902330,16.08,16.08,34042902330 diff --git a/top30/20241126/top30-atvtr-20241126-104002.csv b/top30/20241126/top30-atvtr-20241126-104002.csv new file mode 100644 index 000000000000..3f51c8fd9b40 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5320,2,920,20.91,28579067,33599220,31444038,28579067,20.91,85.06,90.89,90.89,141279579655,84.46,84.46,141279579655 +대동금속,020400,2,9100,2,1760,23.98,1835031,140305,3189166,1835031,23.98,1307.89,57.54,57.54,16890396120,58.20,58.20,16890396120 +TIGER 200 에너지화학,139250,3,9925,5,-65,-0.65,704327,1312822,1560000,704327,-0.65,53.65,45.15,45.15,7018224885,45.33,45.33,7018224885 +위츠,459100,4,13920,2,510,3.80,5291384,5796239,12416000,5291384,3.80,91.29,42.62,42.62,76999868710,44.55,44.55,76999868710 +대동,000490,5,11790,2,1390,13.37,9740560,1554717,25640788,9740560,13.37,626.52,37.99,37.99,118959719890,39.35,39.35,118959719890 +상보,027580,6,1359,2,179,15.17,22544252,14139737,59181279,22544252,15.17,159.44,38.09,38.09,30434957196,37.84,37.84,30434957196 +DS단석,017860,7,52200,5,-3600,-6.45,2002492,1300812,5861404,2002492,-6.45,153.94,34.16,34.16,114826851800,37.53,37.53,114826851800 +KODEX 코스닥150선물인버스,251340,8,4015,2,60,1.52,24373276,43835460,65800000,24373276,1.52,55.60,37.04,37.04,97100660675,36.75,36.75,97100660675 +에이럭스,475580,9,8520,2,1350,18.83,4895888,312574,13351180,4895888,18.83,1566.31,36.67,36.67,41101102620,36.13,36.13,41101102620 +링크제니시스,219420,10,5530,2,920,19.96,4155067,135610,11469507,4155067,19.96,3063.98,36.23,36.23,22610658455,35.65,35.65,22610658455 +비트나인,357880,11,2430,2,100,4.29,7359680,3448926,21443956,7359680,4.29,213.39,34.32,34.32,18352203550,35.22,35.22,18352203550 +PN풍년,024940,12,6960,2,280,4.19,3267030,18516500,10000000,3267030,4.19,17.64,32.67,32.67,22903449000,32.91,32.91,22903449000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9100,2,80,0.89,179570,176076,550000,179570,0.89,101.98,32.65,32.65,1632713235,32.62,32.62,1632713235 +범양건영,002410,14,3500,2,170,5.11,8594542,10352507,27479820,8594542,5.11,83.02,31.28,31.28,29741255690,30.92,30.92,29741255690 +엠오티,413390,15,8410,2,1050,14.27,3429488,372741,11580180,3429488,14.27,920.07,29.62,29.62,27282471290,28.01,28.01,27282471290 +코콤,015710,16,5110,2,715,16.27,5019057,185986,17530500,5019057,16.27,2698.62,28.63,28.63,24984803745,27.89,27.89,24984803745 +TYM,002900,17,5070,2,170,3.47,11829033,2950536,45050956,11829033,3.47,400.91,26.26,26.26,63043564550,27.60,27.60,63043564550 +에코캡,128540,18,1898,2,324,20.58,6584260,808828,26690460,6584260,20.58,814.05,24.67,24.67,12423534416,24.52,24.52,12423534416 +유니온,000910,19,5210,2,340,6.98,3657780,362323,15611619,3657780,6.98,1009.54,23.43,23.43,18894779295,23.23,23.23,18894779295 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10680,5,-25,-0.23,160934,169661,750000,160934,-0.23,94.86,21.46,21.46,1719651365,21.47,21.47,1719651365 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9875,5,-120,-1.20,2083484,0,10000000,2083484,-1.20,0.00,20.83,20.83,20572138405,20.83,20.83,20572138405 +한미글로벌,053690,22,20300,2,540,2.73,2089641,1491565,10957550,2089641,2.73,140.10,19.07,19.07,43289955300,19.46,19.46,43289955300 +아톤,158430,23,5650,2,250,4.63,4313207,3251419,22602474,4313207,4.63,132.66,19.08,19.08,24591082000,19.26,19.26,24591082000 +윙입푸드,900340,24,3465,2,375,12.14,8674283,18238128,47973428,8674283,12.14,47.56,18.08,18.08,30242522275,18.19,18.19,30242522275 +하이드로리튬,101670,25,3460,2,455,15.14,9447485,2200029,51691656,9447485,15.14,429.43,18.28,18.28,31996757950,17.89,17.89,31996757950 +PLUS 글로벌방산,496770,26,9550,5,-245,-2.50,175426,124703,1000000,175426,-2.50,140.68,17.54,17.54,1681444560,17.61,17.61,1681444560 +삼부토건,001470,27,1283,2,107,9.10,40398128,39221616,228681824,40398128,9.10,103.00,17.67,17.67,51585693165,17.58,17.58,51585693165 +TIGER 우주방산,463250,28,11995,5,-680,-5.36,276213,220428,1650000,276213,-5.36,125.31,16.74,16.74,3314536800,16.75,16.75,3314536800 +대동스틸,048470,29,3550,2,195,5.81,1557997,53774,10000000,1557997,5.81,2897.31,15.58,15.58,5894872685,16.61,16.61,5894872685 +에스피소프트,443670,30,8750,2,150,1.74,3980169,18823564,24201392,3980169,1.74,21.14,16.45,16.45,34920153420,16.49,16.49,34920153420 diff --git a/top30/20241126/top30-atvtr-20241126-105002.csv b/top30/20241126/top30-atvtr-20241126-105002.csv new file mode 100644 index 000000000000..af8e25bca0de --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5210,2,810,18.41,30235291,33599220,31444038,30235291,18.41,89.99,96.16,96.16,149983920425,91.55,91.55,149983920425 +대동금속,020400,2,9100,2,1760,23.98,1876403,140305,3189166,1876403,23.98,1337.37,58.84,58.84,17266180850,59.49,59.49,17266180850 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,754351,1312822,1560000,754351,-0.60,57.46,48.36,48.36,7514843060,48.51,48.51,7514843060 +위츠,459100,4,13990,2,580,4.33,5343327,5796239,12416000,5343327,4.33,92.19,43.04,43.04,77721376990,44.74,44.74,77721376990 +대동,000490,5,11710,2,1310,12.60,9873822,1554717,25640788,9873822,12.60,635.09,38.51,38.51,120531021990,40.14,40.14,120531021990 +DS단석,017860,6,52200,5,-3600,-6.45,2076908,1300812,5861404,2076908,-6.45,159.66,35.43,35.43,118740220100,38.81,38.81,118740220100 +상보,027580,7,1358,2,178,15.08,22899256,14139737,59181279,22899256,15.08,161.95,38.69,38.69,30912947174,38.46,38.46,30912947174 +KODEX 코스닥150선물인버스,251340,8,4000,2,45,1.14,25269331,43835460,65800000,25269331,1.14,57.65,38.40,38.40,100693161990,38.26,38.26,100693161990 +에이럭스,475580,9,8790,2,1620,22.59,5205950,312574,13351180,5205950,22.59,1665.51,38.99,38.99,43797233030,37.32,37.32,43797233030 +링크제니시스,219420,10,5580,2,970,21.04,4298004,135610,11469507,4298004,21.04,3169.39,37.47,37.47,23412133075,36.58,36.58,23412133075 +엠오티,413390,11,8380,2,1020,13.86,4404238,372741,11580180,4404238,13.86,1181.58,38.03,38.03,35486986500,36.57,36.57,35486986500 +비트나인,357880,12,2465,2,135,5.79,7475662,3448926,21443956,7475662,5.79,216.75,34.86,34.86,18635678650,35.26,35.26,18635678650 +PN풍년,024940,13,7140,2,460,6.89,3427125,18516500,10000000,3427125,6.89,18.51,34.27,34.27,24035446310,33.66,33.66,24035446310 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9095,2,75,0.83,179571,176076,550000,179571,0.83,101.98,32.65,32.65,1632722330,32.64,32.64,1632722330 +범양건영,002410,15,3435,2,105,3.15,8887752,10352507,27479820,8887752,3.15,85.85,32.34,32.34,30760162080,32.59,32.59,30760162080 +코콤,015710,16,5270,2,875,19.91,5804142,185986,17530500,5804142,19.91,3120.74,33.11,33.11,29048772615,31.44,31.44,29048772615 +TYM,002900,17,5070,2,170,3.47,11932327,2950536,45050956,11932327,3.47,404.41,26.49,26.49,63567719840,27.83,27.83,63567719840 +에코캡,128540,18,1892,2,318,20.20,6655063,808828,26690460,6655063,20.20,822.80,24.93,24.93,12558053490,24.87,24.87,12558053490 +유니온,000910,19,5230,2,360,7.39,3893666,362323,15611619,3893666,7.39,1074.64,24.94,24.94,20126491215,24.65,24.65,20126491215 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10680,5,-25,-0.23,160934,169661,750000,160934,-0.23,94.86,21.46,21.46,1719651365,21.47,21.47,1719651365 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9885,5,-110,-1.10,2116371,0,10000000,2116371,-1.10,0.00,21.16,21.16,20896896205,21.14,21.14,20896896205 +하이드로리튬,101670,22,3450,2,445,14.81,10375470,2200029,51691656,10375470,14.81,471.61,20.07,20.07,35244779670,19.76,19.76,35244779670 +한미글로벌,053690,23,20200,2,440,2.23,2102861,1491565,10957550,2102861,2.23,140.98,19.19,19.19,43558292450,19.68,19.68,43558292450 +아톤,158430,24,5670,2,270,5.00,4354774,3251419,22602474,4354774,5.00,133.93,19.27,19.27,24825581240,19.37,19.37,24825581240 +윙입푸드,900340,25,3465,2,375,12.14,8817587,18238128,47973428,8817587,12.14,48.35,18.38,18.38,30739248915,18.49,18.49,30739248915 +삼부토건,001470,26,1271,2,95,8.08,42055356,39221616,228681824,42055356,8.08,107.22,18.39,18.39,53694101155,18.47,18.47,53694101155 +PLUS 글로벌방산,496770,27,9535,5,-260,-2.65,175628,124703,1000000,175628,-2.65,140.84,17.56,17.56,1683371880,17.65,17.65,1683371880 +TIGER 우주방산,463250,28,11915,5,-760,-6.00,279269,220428,1650000,279269,-6.00,126.69,16.93,16.93,3351046220,17.05,17.05,3351046220 +에스피소프트,443670,29,8690,2,90,1.05,4030604,18823564,24201392,4030604,1.05,21.41,16.65,16.65,35358130440,16.81,16.81,35358130440 +대동스틸,048470,30,3565,2,210,6.26,1571436,53774,10000000,1571436,6.26,2922.30,15.71,15.71,5942724170,16.67,16.67,5942724170 diff --git a/top30/20241126/top30-atvtr-20241126-110002.csv b/top30/20241126/top30-atvtr-20241126-110002.csv new file mode 100644 index 000000000000..f458ea94bf32 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5210,2,810,18.41,31425554,33599220,31444038,31425554,18.41,93.53,99.94,99.94,156236077275,95.37,95.37,156236077275 +대동금속,020400,2,9110,2,1770,24.11,1921079,140305,3189166,1921079,24.11,1369.22,60.24,60.24,17673176930,60.83,60.83,17673176930 +TIGER 200 에너지화학,139250,3,9925,5,-65,-0.65,771414,1312822,1560000,771414,-0.65,58.76,49.45,49.45,7684273445,49.63,49.63,7684273445 +위츠,459100,4,14060,2,650,4.85,5439202,5796239,12416000,5439202,4.85,93.84,43.81,43.81,79060915410,45.29,45.29,79060915410 +대동,000490,5,11620,2,1220,11.73,10157474,1554717,25640788,10157474,11.73,653.33,39.61,39.61,123826298520,41.56,41.56,123826298520 +에이럭스,475580,6,8920,2,1750,24.41,5703757,312574,13351180,5703757,24.41,1824.77,42.72,42.72,48197277110,40.47,40.47,48197277110 +엠오티,413390,7,8300,2,940,12.77,4724235,372741,11580180,4724235,12.77,1267.43,40.80,40.80,38161880540,39.70,39.70,38161880540 +상보,027580,8,1343,2,163,13.81,23246150,14139737,59181279,23246150,13.81,164.40,39.28,39.28,31382473065,39.48,39.48,31382473065 +DS단석,017860,9,53100,5,-2700,-4.84,2121908,1300812,5861404,2121908,-4.84,163.12,36.20,36.20,121130995500,38.92,38.92,121130995500 +KODEX 코스닥150선물인버스,251340,10,4010,2,55,1.39,25726781,43835460,65800000,25726781,1.39,58.69,39.10,39.10,102525090605,38.86,38.86,102525090605 +코콤,015710,11,5020,2,625,14.22,6646983,185986,17530500,6646983,14.22,3573.92,37.92,37.92,33324286610,37.87,37.87,33324286610 +링크제니시스,219420,12,5620,2,1010,21.91,4392768,135610,11469507,4392768,21.91,3239.27,38.30,38.30,23941283855,37.14,37.14,23941283855 +비트나인,357880,13,2450,2,120,5.15,7577085,3448926,21443956,7577085,5.15,219.69,35.33,35.33,18884600330,35.94,35.94,18884600330 +PN풍년,024940,14,7140,2,460,6.89,3475262,18516500,10000000,3475262,6.89,18.77,34.75,34.75,24378375890,34.14,34.14,24378375890 +범양건영,002410,15,3445,2,115,3.45,9059694,10352507,27479820,9059694,3.45,87.51,32.97,32.97,31351324165,33.12,33.12,31351324165 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9095,2,75,0.83,179571,176076,550000,179571,0.83,101.98,32.65,32.65,1632722330,32.64,32.64,1632722330 +TYM,002900,17,5080,2,180,3.67,12035205,2950536,45050956,12035205,3.67,407.90,26.71,26.71,64087803000,28.00,28.00,64087803000 +유니온,000910,18,5250,2,380,7.80,4059998,362323,15611619,4059998,7.80,1120.55,26.01,26.01,20998943515,25.62,25.62,20998943515 +에코캡,128540,19,1903,2,329,20.90,6756058,808828,26690460,6756058,20.90,835.29,25.31,25.31,12751011496,25.10,25.10,12751011496 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9890,5,-105,-1.05,2182172,0,10000000,2182172,-1.05,0.00,21.82,21.82,21547305030,21.79,21.79,21547305030 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10680,5,-25,-0.23,161097,169661,750000,161097,-0.23,94.95,21.48,21.48,1721392205,21.49,21.49,1721392205 +하이드로리튬,101670,22,3445,2,440,14.64,10680100,2200029,51691656,10680100,14.64,485.45,20.66,20.66,36292363275,20.38,20.38,36292363275 +한미글로벌,053690,23,20200,2,440,2.23,2120908,1491565,10957550,2120908,2.23,142.19,19.36,19.36,43922211650,19.84,19.84,43922211650 +아톤,158430,24,5650,2,250,4.63,4414628,3251419,22602474,4414628,4.63,135.78,19.53,19.53,25161709990,19.70,19.70,25161709990 +삼부토건,001470,25,1269,2,93,7.91,43008645,39221616,228681824,43008645,7.91,109.66,18.81,18.81,54902217148,18.92,18.92,54902217148 +윙입푸드,900340,26,3475,2,385,12.46,8952915,18238128,47973428,8952915,12.46,49.09,18.66,18.66,31209661335,18.72,18.72,31209661335 +PLUS 글로벌방산,496770,27,9500,5,-295,-3.01,177720,124703,1000000,177720,-3.01,142.51,17.77,17.77,1703298415,17.93,17.93,1703298415 +TIGER 우주방산,463250,28,11950,5,-725,-5.72,280055,220428,1650000,280055,-5.72,127.05,16.97,16.97,3360419080,17.04,17.04,3360419080 +에스피소프트,443670,29,8710,2,110,1.28,4079773,18823564,24201392,4079773,1.28,21.67,16.86,16.86,35784671990,16.98,16.98,35784671990 +KOSEF 코리아밸류업,496090,30,9540,5,-50,-0.52,416448,411984,2450000,416448,-0.52,101.08,17.00,17.00,3961980390,16.95,16.95,3961980390 diff --git a/top30/20241126/top30-atvtr-20241126-111002.csv b/top30/20241126/top30-atvtr-20241126-111002.csv new file mode 100644 index 000000000000..85bad361a2a1 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5160,2,760,17.27,32216279,33599220,31444038,32216279,17.27,95.88,102.46,102.46,160334851985,98.82,98.82,160334851985 +대동금속,020400,2,9080,2,1740,23.71,1942074,140305,3189166,1942074,23.71,1384.18,60.90,60.90,17864394020,61.69,61.69,17864394020 +TIGER 200 에너지화학,139250,3,9955,5,-35,-0.35,779512,1312822,1560000,779512,-0.35,59.38,49.97,49.97,7764686975,50.00,50.00,7764686975 +위츠,459100,4,13960,2,550,4.10,5500820,5796239,12416000,5500820,4.10,94.90,44.30,44.30,79923132150,46.11,46.11,79923132150 +엠오티,413390,5,8050,2,690,9.38,5094787,372741,11580180,5094787,9.38,1366.84,44.00,44.00,41211443070,44.21,44.21,41211443070 +에이럭스,475580,6,8870,2,1700,23.71,5928141,312574,13351180,5928141,23.71,1896.56,44.40,44.40,50193309090,42.38,42.38,50193309090 +대동,000490,7,11620,2,1220,11.73,10294817,1554717,25640788,10294817,11.73,662.17,40.15,40.15,125433450640,42.10,42.10,125433450640 +KODEX 코스닥150선물인버스,251340,8,4010,2,55,1.39,26808029,43835460,65800000,26808029,1.39,61.16,40.74,40.74,106865283040,40.50,40.50,106865283040 +상보,027580,9,1339,2,159,13.47,23391269,14139737,59181279,23391269,13.47,165.43,39.52,39.52,31576728806,39.85,39.85,31576728806 +DS단석,017860,10,52700,5,-3100,-5.56,2144847,1300812,5861404,2144847,-5.56,164.89,36.59,36.59,122338292500,39.61,39.61,122338292500 +코콤,015710,11,4965,2,570,12.97,6793589,185986,17530500,6793589,12.97,3652.74,38.75,38.75,34057259830,39.13,39.13,34057259830 +링크제니시스,219420,12,5670,2,1060,22.99,4565967,135610,11469507,4565967,22.99,3366.98,39.81,39.81,24919642965,38.32,38.32,24919642965 +비트나인,357880,13,2540,2,210,9.01,7929191,3448926,21443956,7929191,9.01,229.90,36.98,36.98,19769831820,36.30,36.30,19769831820 +PN풍년,024940,14,7090,2,410,6.14,3523037,18516500,10000000,3523037,6.14,19.03,35.23,35.23,24717832330,34.86,34.86,24717832330 +범양건영,002410,15,3505,2,175,5.26,9270713,10352507,27479820,9270713,5.26,89.55,33.74,33.74,32087887970,33.31,33.31,32087887970 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9095,2,75,0.83,179572,176076,550000,179572,0.83,101.99,32.65,32.65,1632731425,32.64,32.64,1632731425 +TYM,002900,17,5120,2,220,4.49,12116486,2950536,45050956,12116486,4.49,410.65,26.90,26.90,64502223580,27.96,27.96,64502223580 +유니온,000910,18,5270,2,400,8.21,4353926,362323,15611619,4353926,8.21,1201.67,27.89,27.89,22544652255,27.40,27.40,22544652255 +에코캡,128540,19,1900,2,326,20.71,6854729,808828,26690460,6854729,20.71,847.49,25.68,25.68,12939256138,25.52,25.52,12939256138 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9895,5,-100,-1.00,2265339,0,10000000,2265339,-1.00,0.00,22.65,22.65,22370196820,22.61,22.61,22370196820 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10680,5,-25,-0.23,162130,169661,750000,162130,-0.23,95.56,21.62,21.62,1732424645,21.63,21.63,1732424645 +하이드로리튬,101670,22,3550,2,545,18.14,11135106,2200029,51691656,11135106,18.14,506.13,21.54,21.54,37879509195,20.64,20.64,37879509195 +아톤,158430,23,5710,2,310,5.74,4550647,3251419,22602474,4550647,5.74,139.96,20.13,20.13,25937958770,20.10,20.10,25937958770 +한미글로벌,053690,24,20250,2,490,2.48,2133489,1491565,10957550,2133489,2.48,143.04,19.47,19.47,44175759650,19.91,19.91,44175759650 +삼부토건,001470,25,1280,2,104,8.84,44145247,39221616,228681824,44145247,8.84,112.55,19.30,19.30,56352332448,19.25,19.25,56352332448 +윙입푸드,900340,26,3445,2,355,11.49,9000720,18238128,47973428,9000720,11.49,49.35,18.76,18.76,31374867350,18.98,18.98,31374867350 +PLUS 글로벌방산,496770,27,9500,5,-295,-3.01,178095,124703,1000000,178095,-3.01,142.82,17.81,17.81,1706861970,17.97,17.97,1706861970 +핑거,163730,28,11130,2,450,4.21,1678525,6001317,9365608,1678525,4.21,27.97,17.92,17.92,18714881360,17.95,17.95,18714881360 +KOSEF 코리아밸류업,496090,29,9535,5,-55,-0.57,430222,411984,2450000,430222,-0.57,104.43,17.56,17.56,4093352360,17.52,17.52,4093352360 +TIGER 우주방산,463250,30,11900,5,-775,-6.11,282750,220428,1650000,282750,-6.11,128.27,17.14,17.14,3392583410,17.28,17.28,3392583410 diff --git a/top30/20241126/top30-atvtr-20241126-112003.csv b/top30/20241126/top30-atvtr-20241126-112003.csv new file mode 100644 index 000000000000..ed1645399a50 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-112003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5180,2,780,17.73,32719934,33599220,31444038,32719934,17.73,97.38,104.06,104.06,162947197815,100.04,100.04,162947197815 +대동금속,020400,2,9100,2,1760,23.98,1956460,140305,3189166,1956460,23.98,1394.43,61.35,61.35,17995194240,62.01,62.01,17995194240 +TIGER 200 에너지화학,139250,3,9950,5,-40,-0.40,804794,1312822,1560000,804794,-0.40,61.30,51.59,51.59,8016292915,51.64,51.64,8016292915 +링크제니시스,219420,4,5990,1,1380,29.93,6309503,135610,11469507,6309503,29.93,4652.68,55.01,55.01,35301046625,51.38,51.38,35301046625 +위츠,459100,5,13850,2,440,3.28,5544690,5796239,12416000,5544690,3.28,95.66,44.66,44.66,80532585650,46.83,46.83,80532585650 +엠오티,413390,6,8110,2,750,10.19,5363361,372741,11580180,5363361,10.19,1438.90,46.32,46.32,43376070060,46.19,46.19,43376070060 +에이럭스,475580,7,9030,2,1860,25.94,6313256,312574,13351180,6313256,25.94,2019.76,47.29,47.29,53643443640,44.49,44.49,53643443640 +대동,000490,8,11690,2,1290,12.40,10354298,1554717,25640788,10354298,12.40,665.99,40.38,40.38,126128169910,42.08,42.08,126128169910 +비트나인,357880,9,2500,2,170,7.30,8951698,3448926,21443956,8951698,7.30,259.55,41.74,41.74,22385043955,41.76,41.76,22385043955 +코콤,015710,10,4960,2,565,12.86,7111301,185986,17530500,7111301,12.86,3823.57,40.57,40.57,35617792845,40.96,40.96,35617792845 +KODEX 코스닥150선물인버스,251340,11,4010,2,55,1.39,26992247,43835460,65800000,26992247,1.39,61.58,41.02,41.02,107603993405,40.78,40.78,107603993405 +상보,027580,12,1351,2,171,14.49,24059113,14139737,59181279,24059113,14.49,170.15,40.65,40.65,32485843861,40.63,40.63,32485843861 +DS단석,017860,13,52400,5,-3400,-6.09,2160017,1300812,5861404,2160017,-6.09,166.05,36.85,36.85,123132176900,40.09,40.09,123132176900 +PN풍년,024940,14,7110,2,430,6.44,3553807,18516500,10000000,3553807,6.44,19.19,35.54,35.54,24936977350,35.07,35.07,24936977350 +범양건영,002410,15,3465,2,135,4.05,9399766,10352507,27479820,9399766,4.05,90.80,34.21,34.21,32537859065,34.17,34.17,32537859065 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9100,2,80,0.89,179637,176076,550000,179637,0.89,102.02,32.66,32.66,1633322615,32.63,32.63,1633322615 +TYM,002900,17,5150,2,250,5.10,12229439,2950536,45050956,12229439,5.10,414.48,27.15,27.15,65081978490,28.05,28.05,65081978490 +유니온,000910,18,5280,2,410,8.42,4452045,362323,15611619,4452045,8.42,1228.75,28.52,28.52,23061764585,27.98,27.98,23061764585 +에코캡,128540,19,1903,2,329,20.90,6883559,808828,26690460,6883559,20.90,851.05,25.79,25.79,12994001969,25.58,25.58,12994001969 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9900,5,-95,-0.95,2317865,0,10000000,2317865,-0.95,0.00,23.18,23.18,22889942500,23.12,23.12,22889942500 +하이드로리튬,101670,21,3505,2,500,16.64,12032258,2200029,51691656,12032258,16.64,546.91,23.28,23.28,41054475320,22.66,22.66,41054475320 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10680,5,-25,-0.23,162130,169661,750000,162130,-0.23,95.56,21.62,21.62,1732424645,21.63,21.63,1732424645 +아톤,158430,23,5710,2,310,5.74,4615313,3251419,22602474,4615313,5.74,141.95,20.42,20.42,26307810140,20.38,20.38,26307810140 +참좋은여행,094850,24,6140,2,890,16.95,2889179,4035764,14000000,2889179,16.95,71.59,20.64,20.64,17225229150,20.04,20.04,17225229150 +한미글로벌,053690,25,20250,2,490,2.48,2144045,1491565,10957550,2144045,2.48,143.74,19.57,19.57,44389494750,20.01,20.01,44389494750 +삼부토건,001470,26,1272,2,96,8.16,44636345,39221616,228681824,44636345,8.16,113.81,19.52,19.52,56978949117,19.59,19.59,56978949117 +윙입푸드,900340,27,3490,2,400,12.94,9098271,18238128,47973428,9098271,12.94,49.89,18.97,18.97,31714788655,18.94,18.94,31714788655 +KOSEF 코리아밸류업,496090,28,9525,5,-65,-0.68,453748,411984,2450000,453748,-0.68,110.14,18.52,18.52,4317379940,18.50,18.50,4317379940 +핑거,163730,29,11250,2,570,5.34,1740397,6001317,9365608,1740397,5.34,29.00,18.58,18.58,19406617690,18.42,18.42,19406617690 +PLUS 글로벌방산,496770,30,9490,5,-305,-3.11,181506,124703,1000000,181506,-3.11,145.55,18.15,18.15,1739234090,18.33,18.33,1739234090 diff --git a/top30/20241126/top30-atvtr-20241126-113002.csv b/top30/20241126/top30-atvtr-20241126-113002.csv new file mode 100644 index 000000000000..577a39bf9540 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5230,2,830,18.86,33437611,33599220,31444038,33437611,18.86,99.52,106.34,106.34,166667355805,101.35,101.35,166667355805 +대동금속,020400,2,9110,2,1770,24.11,1967365,140305,3189166,1967365,24.11,1402.21,61.69,61.69,18094270650,62.28,62.28,18094270650 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,873891,1312822,1560000,873891,-0.60,66.57,56.02,56.02,8703137215,56.18,56.18,8703137215 +링크제니시스,219420,4,5990,1,1380,29.93,6366059,135610,11469507,6366059,29.93,4694.39,55.50,55.50,35639817065,51.88,51.88,35639817065 +엠오티,413390,5,8380,2,1020,13.86,5870069,372741,11580180,5870069,13.86,1574.84,50.69,50.69,47588466520,49.04,49.04,47588466520 +위츠,459100,6,13740,2,330,2.46,5601899,5796239,12416000,5601899,2.46,96.65,45.12,45.12,81320957660,47.67,47.67,81320957660 +에이럭스,475580,7,8940,2,1770,24.69,6494318,312574,13351180,6494318,24.69,2077.69,48.64,48.64,55269114220,46.30,46.30,55269114220 +비트나인,357880,8,2510,2,180,7.73,9180237,3448926,21443956,9180237,7.73,266.18,42.81,42.81,22959341600,42.66,42.66,22959341600 +대동,000490,9,11680,2,1280,12.31,10442788,1554717,25640788,10442788,12.31,671.68,40.73,40.73,127168384820,42.46,42.46,127168384820 +KODEX 코스닥150선물인버스,251340,10,4025,2,70,1.77,27688186,43835460,65800000,27688186,1.77,63.16,42.08,42.08,110400253495,41.68,41.68,110400253495 +코콤,015710,11,4920,2,525,11.95,7159926,185986,17530500,7159926,11.95,3849.71,40.84,40.84,35857414210,41.57,41.57,35857414210 +상보,027580,12,1370,2,190,16.10,24575906,14139737,59181279,24575906,16.10,173.81,41.53,41.53,33190039657,40.94,40.94,33190039657 +DS단석,017860,13,52000,5,-3800,-6.81,2178459,1300812,5861404,2178459,-6.81,167.47,37.17,37.17,124090210300,40.71,40.71,124090210300 +PN풍년,024940,14,7170,2,490,7.34,3614297,18516500,10000000,3614297,7.34,19.52,36.14,36.14,25370242460,35.38,35.38,25370242460 +범양건영,002410,15,3490,2,160,4.80,9508879,10352507,27479820,9508879,4.80,91.85,34.60,34.60,32915439570,34.32,34.32,32915439570 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9100,2,80,0.89,179639,176076,550000,179639,0.89,102.02,32.66,32.66,1633340815,32.63,32.63,1633340815 +유니온,000910,17,5220,2,350,7.19,4508911,362323,15611619,4508911,7.19,1244.45,28.88,28.88,23360595265,28.67,28.67,23360595265 +TYM,002900,18,5160,2,260,5.31,12320677,2950536,45050956,12320677,5.31,417.57,27.35,27.35,65551075210,28.20,28.20,65551075210 +에코캡,128540,19,1892,2,318,20.20,6921488,808828,26690460,6921488,20.20,855.74,25.93,25.93,13065750714,25.87,25.87,13065750714 +참좋은여행,094850,20,6250,2,1000,19.05,3477835,4035764,14000000,3477835,19.05,86.18,24.84,24.84,20875291710,23.86,23.86,20875291710 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9895,5,-100,-1.00,2388395,0,10000000,2388395,-1.00,0.00,23.88,23.88,23586455170,23.84,23.84,23586455170 +하이드로리튬,101670,22,3510,2,505,16.81,12294322,2200029,51691656,12294322,16.81,558.83,23.78,23.78,41974736290,23.13,23.13,41974736290 +TIMEFOLIO 글로벌소비트렌드액티브,494180,23,10700,5,-5,-0.05,162926,169661,750000,162926,-0.05,96.03,21.72,21.72,1740926125,21.69,21.69,1740926125 +아톤,158430,24,5690,2,290,5.37,4642232,3251419,22602474,4642232,5.37,142.78,20.54,20.54,26460972280,20.57,20.57,26460972280 +KOSEF 코리아밸류업,496090,25,9520,5,-70,-0.73,492008,411984,2450000,492008,-0.73,119.42,20.08,20.08,4681890165,20.07,20.07,4681890165 +한미글로벌,053690,26,20400,2,640,3.24,2159054,1491565,10957550,2159054,3.24,144.75,19.70,19.70,44694585000,19.99,19.99,44694585000 +삼부토건,001470,27,1272,2,96,8.16,45029959,39221616,228681824,45029959,8.16,114.81,19.69,19.69,57478719374,19.76,19.76,57478719374 +윙입푸드,900340,28,3460,2,370,11.97,9306626,18238128,47973428,9306626,11.97,51.03,19.40,19.40,32443825025,19.55,19.55,32443825025 +핑거,163730,29,11070,2,390,3.65,1772995,6001317,9365608,1772995,3.65,29.54,18.93,18.93,19770179550,19.07,19.07,19770179550 +데이타솔루션,263800,30,5170,2,390,8.16,3036210,207674,16219380,3036210,8.16,1462.01,18.72,18.72,15743060275,18.77,18.77,15743060275 diff --git a/top30/20241126/top30-atvtr-20241126-114002.csv b/top30/20241126/top30-atvtr-20241126-114002.csv new file mode 100644 index 000000000000..bfd7ef01f740 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5290,2,890,20.23,34669968,33599220,31444038,34669968,20.23,103.19,110.26,110.26,173169321715,104.11,104.11,173169321715 +대동금속,020400,2,9150,2,1810,24.66,1982749,140305,3189166,1982749,24.66,1413.17,62.17,62.17,18234922420,62.49,62.49,18234922420 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,904927,1312822,1560000,904927,-0.60,68.93,58.01,58.01,9011219680,58.17,58.17,9011219680 +링크제니시스,219420,4,5990,1,1380,29.93,6375185,135610,11469507,6375185,29.93,4701.12,55.58,55.58,35694481805,51.96,51.96,35694481805 +엠오티,413390,5,8280,2,920,12.50,6065491,372741,11580180,6065491,12.50,1627.27,52.38,52.38,49211931810,51.32,51.32,49211931810 +위츠,459100,6,13780,2,370,2.76,5625473,5796239,12416000,5625473,2.76,97.05,45.31,45.31,81645875370,47.72,47.72,81645875370 +에이럭스,475580,7,8850,2,1680,23.43,6607479,312574,13351180,6607479,23.43,2113.89,49.49,49.49,56274142840,47.63,47.63,56274142840 +비트나인,357880,8,2520,2,190,8.15,9316376,3448926,21443956,9316376,8.15,270.12,43.45,43.45,23299576210,43.12,43.12,23299576210 +대동,000490,9,11700,2,1300,12.50,10492625,1554717,25640788,10492625,12.50,674.89,40.92,40.92,127751473830,42.58,42.58,127751473830 +KODEX 코스닥150선물인버스,251340,10,4025,2,70,1.77,28125169,43835460,65800000,28125169,1.77,64.16,42.74,42.74,112158999460,42.35,42.35,112158999460 +상보,027580,11,1355,2,175,14.83,24990087,14139737,59181279,24990087,14.83,176.74,42.23,42.23,33755995737,42.09,42.09,33755995737 +코콤,015710,12,4895,2,500,11.38,7211723,185986,17530500,7211723,11.38,3877.56,41.14,41.14,36111384865,42.08,42.08,36111384865 +DS단석,017860,13,51700,5,-4100,-7.35,2190612,1300812,5861404,2190612,-7.35,168.40,37.37,37.37,124722925600,41.16,41.16,124722925600 +PN풍년,024940,14,7160,2,480,7.19,3643246,18516500,10000000,3643246,7.19,19.68,36.43,36.43,25577565480,35.72,35.72,25577565480 +범양건영,002410,15,3440,2,110,3.30,9576378,10352507,27479820,9576378,3.30,92.50,34.85,34.85,33148796020,35.07,35.07,33148796020 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9090,2,70,0.78,179683,176076,550000,179683,0.78,102.05,32.67,32.67,1633740975,32.68,32.68,1633740975 +유니온,000910,17,5200,2,330,6.78,4666434,362323,15611619,4666434,6.78,1287.92,29.89,29.89,24178877055,29.78,29.78,24178877055 +TYM,002900,18,5150,2,250,5.10,12391578,2950536,45050956,12391578,5.10,419.98,27.51,27.51,65916299670,28.41,28.41,65916299670 +참좋은여행,094850,19,6220,2,970,18.48,3855647,4035764,14000000,3855647,18.48,95.54,27.54,27.54,23233761740,26.68,26.68,23233761740 +에코캡,128540,20,1891,2,317,20.14,6960456,808828,26690460,6960456,20.14,860.56,26.08,26.08,13139347652,26.03,26.03,13139347652 +KOSEF 코리아밸류업,496090,21,9525,5,-65,-0.68,615681,411984,2450000,615681,-0.68,149.44,25.13,25.13,5859027660,25.11,25.11,5859027660 +TIGER 미국필라델피아AI반도체나스닥,497570,22,9885,5,-110,-1.10,2411773,0,10000000,2411773,-1.10,0.00,24.12,24.12,23817661930,24.09,24.09,23817661930 +하이드로리튬,101670,23,3545,2,540,17.97,12826132,2200029,51691656,12826132,17.97,583.00,24.81,24.81,43869233250,23.94,23.94,43869233250 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10705,3,0,0.00,162956,169661,750000,162956,0.00,96.05,21.73,21.73,1741247275,21.69,21.69,1741247275 +데이타솔루션,263800,25,5070,2,290,6.07,3377049,207674,16219380,3377049,6.07,1626.13,20.82,20.82,17491460245,21.27,21.27,17491460245 +아톤,158430,26,5690,2,290,5.37,4654486,3251419,22602474,4654486,5.37,143.15,20.59,20.59,26530615870,20.63,20.63,26530615870 +한미글로벌,053690,27,20350,2,590,2.99,2180317,1491565,10957550,2180317,2.99,146.18,19.90,19.90,45128547150,20.24,20.24,45128547150 +삼부토건,001470,28,1267,2,91,7.74,45485218,39221616,228681824,45485218,7.74,115.97,19.89,19.89,58055062351,20.04,20.04,58055062351 +윙입푸드,900340,29,3470,2,380,12.30,9390687,18238128,47973428,9390687,12.30,51.49,19.57,19.57,32735438465,19.66,19.66,32735438465 +핑거,163730,30,11170,2,490,4.59,1799280,6001317,9365608,1799280,4.59,29.98,19.21,19.21,20062494450,19.18,19.18,20062494450 diff --git a/top30/20241126/top30-atvtr-20241126-115002.csv b/top30/20241126/top30-atvtr-20241126-115002.csv new file mode 100644 index 000000000000..59f564d273f7 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5610,2,1210,27.50,39832503,33599220,31444038,39832503,27.50,118.55,126.68,126.68,201843734215,114.42,114.42,201843734215 +대동금속,020400,2,9130,2,1790,24.39,2002635,140305,3189166,2002635,24.39,1427.34,62.79,62.79,18415826820,63.25,63.25,18415826820 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,915186,1312822,1560000,915186,-0.60,69.71,58.67,58.67,9113142830,58.83,58.83,9113142830 +엠오티,413390,4,8250,2,890,12.09,6231317,372741,11580180,6231317,12.09,1671.76,53.81,53.81,50591421920,52.96,52.96,50591421920 +링크제니시스,219420,5,5990,1,1380,29.93,6379009,135610,11469507,6379009,29.93,4703.94,55.62,55.62,35717387565,51.99,51.99,35717387565 +위츠,459100,6,14260,2,850,6.34,5892078,5796239,12416000,5892078,6.34,101.65,47.46,47.46,85405994660,48.24,48.24,85405994660 +에이럭스,475580,7,8870,2,1700,23.71,6693038,312574,13351180,6693038,23.71,2141.27,50.13,50.13,57032316440,48.16,48.16,57032316440 +비트나인,357880,8,2475,2,145,6.22,9443649,3448926,21443956,9443649,6.22,273.81,44.04,44.04,23615015325,44.49,44.49,23615015325 +코콤,015710,9,4825,2,430,9.78,7350170,185986,17530500,7350170,9.78,3952.00,41.93,41.93,36782832765,43.49,43.49,36782832765 +KODEX 코스닥150선물인버스,251340,10,4020,2,65,1.64,28413062,43835460,65800000,28413062,1.64,64.82,43.18,43.18,113317800585,42.84,42.84,113317800585 +대동,000490,11,11710,2,1310,12.60,10559423,1554717,25640788,10559423,12.60,679.19,41.18,41.18,128532678710,42.81,42.81,128532678710 +상보,027580,12,1355,2,175,14.83,25216506,14139737,59181279,25216506,14.83,178.34,42.61,42.61,34063291073,42.48,42.48,34063291073 +DS단석,017860,13,52300,5,-3500,-6.27,2205022,1300812,5861404,2205022,-6.27,169.51,37.62,37.62,125473268700,40.93,40.93,125473268700 +PN풍년,024940,14,7330,2,650,9.73,3739321,18516500,10000000,3739321,9.73,20.19,37.39,37.39,26273687080,35.84,35.84,26273687080 +범양건영,002410,15,3440,2,110,3.30,9648992,10352507,27479820,9648992,3.30,93.20,35.11,35.11,33399146395,35.33,35.33,33399146395 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9090,2,70,0.78,179685,176076,550000,179685,0.78,102.05,32.67,32.67,1633759155,32.68,32.68,1633759155 +유니온,000910,17,5150,2,280,5.75,4705487,362323,15611619,4705487,5.75,1298.70,30.14,30.14,24381159105,30.32,30.32,24381159105 +참좋은여행,094850,18,6260,2,1010,19.24,4197389,4035764,14000000,4197389,19.24,104.00,29.98,29.98,25347473610,28.92,28.92,25347473610 +TYM,002900,19,5160,2,260,5.31,12424794,2950536,45050956,12424794,5.31,421.10,27.58,27.58,66087169830,28.43,28.43,66087169830 +에코캡,128540,20,1889,2,315,20.01,7159392,808828,26690460,7159392,20.01,885.16,26.82,26.82,13517397497,26.81,26.81,13517397497 +KOSEF 코리아밸류업,496090,21,9530,5,-60,-0.63,625683,411984,2450000,625683,-0.63,151.87,25.54,25.54,5954346720,25.50,25.50,5954346720 +하이드로리튬,101670,22,3505,2,500,16.64,13095788,2200029,51691656,13095788,16.64,595.26,25.33,25.33,44816759340,24.74,24.74,44816759340 +TIGER 미국필라델피아AI반도체나스닥,497570,23,9890,5,-105,-1.05,2437526,0,10000000,2437526,-1.05,0.00,24.38,24.38,24072213885,24.34,24.34,24072213885 +한국패러랠,168490,24,183,2,11,6.40,18549421,12876288,80020000,18549421,6.40,144.06,23.18,23.18,3407931118,23.27,23.27,3407931118 +데이타솔루션,263800,25,5020,2,240,5.02,3649329,207674,16219380,3649329,5.02,1757.24,22.50,22.50,18851176415,23.15,23.15,18851176415 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10705,3,0,0.00,162963,169661,750000,162963,0.00,96.05,21.73,21.73,1741322210,21.69,21.69,1741322210 +아톤,158430,27,5690,2,290,5.37,4686874,3251419,22602474,4686874,5.37,144.15,20.74,20.74,26714101830,20.77,20.77,26714101830 +한미글로벌,053690,28,20250,2,490,2.48,2188430,1491565,10957550,2188430,2.48,146.72,19.97,19.97,45292875450,20.41,20.41,45292875450 +삼부토건,001470,29,1274,2,98,8.33,45892179,39221616,228681824,45892179,8.33,117.01,20.07,20.07,58570678256,20.10,20.10,58570678256 +윙입푸드,900340,30,3465,2,375,12.14,9459666,18238128,47973428,9459666,12.14,51.87,19.72,19.72,32974088455,19.84,19.84,32974088455 diff --git a/top30/20241126/top30-atvtr-20241126-120002.csv b/top30/20241126/top30-atvtr-20241126-120002.csv new file mode 100644 index 000000000000..a98b02c8f16b --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5550,2,1150,26.14,41248878,33599220,31444038,41248878,26.14,122.77,131.18,131.18,209739659665,120.18,120.18,209739659665 +대동금속,020400,2,9090,2,1750,23.84,2012713,140305,3189166,2012713,23.84,1434.53,63.11,63.11,18507492060,63.84,63.84,18507492060 +TIGER 200 에너지화학,139250,3,9920,5,-70,-0.70,931808,1312822,1560000,931808,-0.70,70.98,59.73,59.73,9278225130,59.96,59.96,9278225130 +엠오티,413390,4,8300,2,940,12.77,6415236,372741,11580180,6415236,12.77,1721.10,55.40,55.40,52122814550,54.23,54.23,52122814550 +위츠,459100,5,14110,2,700,5.22,6431288,5796239,12416000,6431288,5.22,110.96,51.80,51.80,93091307020,53.14,53.14,93091307020 +링크제니시스,219420,6,5990,1,1380,29.93,6382281,135610,11469507,6382281,29.93,4706.35,55.65,55.65,35736986845,52.02,52.02,35736986845 +에이럭스,475580,7,8960,2,1790,24.97,6755535,312574,13351180,6755535,24.97,2161.26,50.60,50.60,57590029760,48.14,48.14,57590029760 +비트나인,357880,8,2460,2,130,5.58,9635064,3448926,21443956,9635064,5.58,279.36,44.93,44.93,24086523395,45.66,45.66,24086523395 +코콤,015710,9,4820,2,425,9.67,7425797,185986,17530500,7425797,9.67,3992.66,42.36,42.36,37148084455,43.96,43.96,37148084455 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,28811479,43835460,65800000,28811479,1.90,65.73,43.79,43.79,114923316095,43.34,43.34,114923316095 +대동,000490,11,11720,2,1320,12.69,10601900,1554717,25640788,10601900,12.69,681.92,41.35,41.35,129031022250,42.94,42.94,129031022250 +상보,027580,12,1359,2,179,15.17,25358757,14139737,59181279,25358757,15.17,179.34,42.85,42.85,34256680218,42.59,42.59,34256680218 +DS단석,017860,13,51800,5,-4000,-7.17,2217489,1300812,5861404,2217489,-7.17,170.47,37.83,37.83,126121537200,41.54,41.54,126121537200 +PN풍년,024940,14,7240,2,560,8.38,4229546,18516500,10000000,4229546,8.38,22.84,42.30,42.30,29874092590,41.26,41.26,29874092590 +범양건영,002410,15,3405,2,75,2.25,9965009,10352507,27479820,9965009,2.25,96.26,36.26,36.26,34473447880,36.84,36.84,34473447880 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9090,2,70,0.78,179705,176076,550000,179705,0.78,102.06,32.67,32.67,1633940955,32.68,32.68,1633940955 +참좋은여행,094850,17,6430,2,1180,22.48,4840461,4035764,14000000,4840461,22.48,119.94,34.57,34.57,29417749390,32.68,32.68,29417749390 +유니온,000910,18,5170,2,300,6.16,4729067,362323,15611619,4729067,6.16,1305.21,30.29,30.29,24502497685,30.36,30.36,24502497685 +TYM,002900,19,5140,2,240,4.90,12463085,2950536,45050956,12463085,4.90,422.40,27.66,27.66,66284469130,28.62,28.62,66284469130 +에코캡,128540,20,1893,2,319,20.27,7202170,808828,26690460,7202170,20.27,890.45,26.98,26.98,13598039900,26.91,26.91,13598039900 +하이드로리튬,101670,21,3460,2,455,15.14,13418112,2200029,51691656,13418112,15.14,609.91,25.96,25.96,45936598995,25.68,25.68,45936598995 +KOSEF 코리아밸류업,496090,22,9530,5,-60,-0.63,625688,411984,2450000,625688,-0.63,151.87,25.54,25.54,5954394360,25.50,25.50,5954394360 +한국패러랠,168490,23,182,2,10,5.81,19919607,12876288,80020000,19919607,5.81,154.70,24.89,24.89,3656709704,25.11,25.11,3656709704 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9890,5,-105,-1.05,2465142,0,10000000,2465142,-1.05,0.00,24.65,24.65,24345369590,24.62,24.62,24345369590 +데이타솔루션,263800,25,4975,2,195,4.08,3749776,207674,16219380,3749776,4.08,1805.61,23.12,23.12,19353473755,23.98,23.98,19353473755 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10705,3,0,0.00,162963,169661,750000,162963,0.00,96.05,21.73,21.73,1741322210,21.69,21.69,1741322210 +아톤,158430,27,5670,2,270,5.00,4699337,3251419,22602474,4699337,5.00,144.53,20.79,20.79,26784969830,20.90,20.90,26784969830 +셀바스AI,108860,28,14640,2,1350,10.16,5794821,6106099,26914790,5794821,10.16,94.90,21.53,21.53,81679059460,20.73,20.73,81679059460 +한미글로벌,053690,29,20250,2,490,2.48,2203724,1491565,10957550,2203724,2.48,147.75,20.11,20.11,45601304950,20.55,20.55,45601304950 +삼부토건,001470,30,1265,2,89,7.57,46295771,39221616,228681824,46295771,7.57,118.04,20.24,20.24,59081862216,20.42,20.42,59081862216 diff --git a/top30/20241126/top30-atvtr-20241126-121002.csv b/top30/20241126/top30-atvtr-20241126-121002.csv new file mode 100644 index 000000000000..9ef7fadecccd --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5660,2,1260,28.64,42543836,33599220,31444038,42543836,28.64,126.62,135.30,135.30,216987902285,121.92,121.92,216987902285 +대동금속,020400,2,8750,2,1410,19.21,2107002,140305,3189166,2107002,19.21,1501.73,66.07,66.07,19345087860,69.32,69.32,19345087860 +TIGER 200 에너지화학,139250,3,9920,5,-70,-0.70,1028294,1312822,1560000,1028294,-0.70,78.33,65.92,65.92,10235183790,66.14,66.14,10235183790 +엠오티,413390,4,8270,2,910,12.36,6512161,372741,11580180,6512161,12.36,1747.10,56.24,56.24,52924517400,55.26,55.26,52924517400 +위츠,459100,5,14250,2,840,6.26,6658381,5796239,12416000,6658381,6.26,114.87,53.63,53.63,96295901040,54.43,54.43,96295901040 +링크제니시스,219420,6,5990,1,1380,29.93,6387674,135610,11469507,6387674,29.93,4710.33,55.69,55.69,35769290915,52.06,52.06,35769290915 +에이럭스,475580,7,8940,2,1770,24.69,6906368,312574,13351180,6906368,24.69,2209.51,51.73,51.73,58947443250,49.39,49.39,58947443250 +비트나인,357880,8,2475,2,145,6.22,9686248,3448926,21443956,9686248,6.22,280.85,45.17,45.17,24212917920,45.62,45.62,24212917920 +KODEX 코스닥150선물인버스,251340,9,4030,2,75,1.90,29634968,43835460,65800000,29634968,1.90,67.61,45.04,45.04,118245703480,44.59,44.59,118245703480 +상보,027580,10,1350,2,170,14.41,26203989,14139737,59181279,26203989,14.41,185.32,44.28,44.28,35414524339,44.33,44.33,35414524339 +코콤,015710,11,4830,2,435,9.90,7472666,185986,17530500,7472666,9.90,4017.86,42.63,42.63,37375225700,44.14,44.14,37375225700 +대동,000490,12,11580,2,1180,11.35,10716240,1554717,25640788,10716240,11.35,689.27,41.79,41.79,130359520500,43.90,43.90,130359520500 +PN풍년,024940,13,7210,2,530,7.93,4305091,18516500,10000000,4305091,7.93,23.25,43.05,43.05,30419681200,42.19,42.19,30419681200 +DS단석,017860,14,51600,5,-4200,-7.53,2234963,1300812,5861404,2234963,-7.53,171.81,38.13,38.13,127024179500,42.00,42.00,127024179500 +범양건영,002410,15,3290,5,-40,-1.20,10255188,10352507,27479820,10255188,-1.20,99.06,37.32,37.32,35438065600,39.20,39.20,35438065600 +참좋은여행,094850,16,6310,2,1060,20.19,5446258,4035764,14000000,5446258,20.19,134.95,38.90,38.90,33264960680,37.66,37.66,33264960680 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9090,2,70,0.78,179705,176076,550000,179705,0.78,102.06,32.67,32.67,1633940955,32.68,32.68,1633940955 +유니온,000910,18,5150,2,280,5.75,4748597,362323,15611619,4748597,5.75,1310.60,30.42,30.42,24603241575,30.60,30.60,24603241575 +TYM,002900,19,5120,2,220,4.49,12498925,2950536,45050956,12498925,4.49,423.62,27.74,27.74,66468308030,28.82,28.82,66468308030 +에코캡,128540,20,1862,2,288,18.30,7355123,808828,26690460,7355123,18.30,909.36,27.56,27.56,13882119830,27.93,27.93,13882119830 +한국패러랠,168490,21,181,2,9,5.23,20786002,12876288,80020000,20786002,5.23,161.43,25.98,25.98,3813195657,26.33,26.33,3813195657 +하이드로리튬,101670,22,3455,2,450,14.98,13571703,2200029,51691656,13571703,14.98,616.89,26.26,26.26,46466690375,26.02,26.02,46466690375 +KOSEF 코리아밸류업,496090,23,9530,5,-60,-0.63,625689,411984,2450000,625689,-0.63,151.87,25.54,25.54,5954403890,25.50,25.50,5954403890 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9880,5,-115,-1.15,2500815,0,10000000,2500815,-1.15,0.00,25.01,25.01,24697789920,25.00,25.00,24697789920 +데이타솔루션,263800,25,4910,2,130,2.72,3845130,207674,16219380,3845130,2.72,1851.52,23.71,23.71,19823569890,24.89,24.89,19823569890 +셀바스AI,108860,26,14780,2,1490,11.21,6598704,6106099,26914790,6598704,11.21,108.07,24.52,24.52,93502714660,23.50,23.50,93502714660 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10700,5,-5,-0.05,163014,169661,750000,163014,-0.05,96.08,21.74,21.74,1741867915,21.71,21.71,1741867915 +삼부토건,001470,28,1245,2,69,5.87,47407457,39221616,228681824,47407457,5.87,120.87,20.73,20.73,60478015226,21.24,21.24,60478015226 +아톤,158430,29,5650,2,250,4.63,4726107,3251419,22602474,4726107,4.63,145.36,20.91,20.91,26936085420,21.09,21.09,26936085420 +한미글로벌,053690,30,20150,2,390,1.97,2213437,1491565,10957550,2213437,1.97,148.40,20.20,20.20,45797405300,20.74,20.74,45797405300 diff --git a/top30/20241126/top30-atvtr-20241126-122002.csv b/top30/20241126/top30-atvtr-20241126-122002.csv new file mode 100644 index 000000000000..b70f4cb0d82a --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5620,2,1220,27.73,43368521,33599220,31444038,43368521,27.73,129.08,137.92,137.92,221651922785,125.43,125.43,221651922785 +대동금속,020400,2,8680,2,1340,18.26,2178104,140305,3189166,2178104,18.26,1552.41,68.30,68.30,19962960130,72.12,72.12,19962960130 +TIGER 200 에너지화학,139250,3,9920,5,-70,-0.70,1063186,1312822,1560000,1063186,-0.70,80.98,68.15,68.15,10581312410,68.38,68.38,10581312410 +위츠,459100,4,14120,2,710,5.29,6775429,5796239,12416000,6775429,5.29,116.89,54.57,54.57,97954892840,55.87,55.87,97954892840 +엠오티,413390,5,8270,2,910,12.36,6570703,372741,11580180,6570703,12.36,1762.81,56.74,56.74,53408463470,55.77,55.77,53408463470 +링크제니시스,219420,6,5990,1,1380,29.93,6393214,135610,11469507,6393214,29.93,4714.41,55.74,55.74,35802475515,52.11,52.11,35802475515 +에이럭스,475580,7,8940,2,1770,24.69,6963657,312574,13351180,6963657,24.69,2227.84,52.16,52.16,59456696650,49.81,49.81,59456696650 +비트나인,357880,8,2460,2,130,5.58,9792724,3448926,21443956,9792724,5.58,283.94,45.67,45.67,24476168925,46.40,46.40,24476168925 +코콤,015710,9,4775,2,380,8.65,7552683,185986,17530500,7552683,8.65,4060.89,43.08,43.08,37758917690,45.11,45.11,37758917690 +대동,000490,10,11490,2,1090,10.48,10930045,1554717,25640788,10930045,10.48,703.02,42.63,42.63,132811418950,45.08,45.08,132811418950 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,29920091,43835460,65800000,29920091,1.90,68.26,45.47,45.47,119394777765,45.03,45.03,119394777765 +상보,027580,12,1360,2,180,15.25,26512440,14139737,59181279,26512440,15.25,187.50,44.80,44.80,35832029591,44.52,44.52,35832029591 +PN풍년,024940,13,7290,2,610,9.13,4379967,18516500,10000000,4379967,9.13,23.65,43.80,43.80,30965234270,42.48,42.48,30965234270 +DS단석,017860,14,51600,5,-4200,-7.53,2256122,1300812,5861404,2256122,-7.53,173.44,38.49,38.49,128111201700,42.36,42.36,128111201700 +참좋은여행,094850,15,6110,2,860,16.38,5690407,4035764,14000000,5690407,16.38,141.00,40.65,40.65,34775191740,40.65,40.65,34775191740 +범양건영,002410,16,3330,3,0,0.00,10506499,10352507,27479820,10506499,0.00,101.49,38.23,38.23,36271466345,39.64,39.64,36271466345 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9080,2,60,0.67,179763,176076,550000,179763,0.67,102.09,32.68,32.68,1634467875,32.73,32.73,1634467875 +유니온,000910,18,5140,2,270,5.54,4761917,362323,15611619,4761917,5.54,1314.27,30.50,30.50,24671827095,30.75,30.75,24671827095 +TYM,002900,19,5090,2,190,3.88,12559594,2950536,45050956,12559594,3.88,425.67,27.88,27.88,66778841330,29.12,29.12,66778841330 +에코캡,128540,20,1840,2,266,16.90,7428111,808828,26690460,7428111,16.90,918.38,27.83,27.83,14017426234,28.54,28.54,14017426234 +한국패러랠,168490,21,180,2,8,4.65,21886532,12876288,80020000,21886532,4.65,169.98,27.35,27.35,4010207868,27.84,27.84,4010207868 +셀바스AI,108860,22,14960,2,1670,12.57,7620843,6106099,26914790,7620843,12.57,124.81,28.31,28.31,108808073390,27.02,27.02,108808073390 +하이드로리튬,101670,23,3515,2,510,16.97,13740988,2200029,51691656,13740988,16.97,624.58,26.58,26.58,47058026130,25.90,25.90,47058026130 +데이타솔루션,263800,24,4890,2,110,2.30,3933506,207674,16219380,3933506,2.30,1894.08,24.25,24.25,20256404235,25.54,25.54,20256404235 +KOSEF 코리아밸류업,496090,25,9530,5,-60,-0.63,625690,411984,2450000,625690,-0.63,151.87,25.54,25.54,5954413420,25.50,25.50,5954413420 +TIGER 미국필라델피아AI반도체나스닥,497570,26,9875,5,-120,-1.20,2530542,0,10000000,2530542,-1.20,0.00,25.31,25.31,24991310035,25.31,25.31,24991310035 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10700,5,-5,-0.05,163024,169661,750000,163024,-0.05,96.09,21.74,21.74,1741974915,21.71,21.71,1741974915 +삼부토건,001470,28,1250,2,74,6.29,48045960,39221616,228681824,48045960,6.29,122.50,21.01,21.01,61275063725,21.44,21.44,61275063725 +아톤,158430,29,5690,2,290,5.37,4741573,3251419,22602474,4741573,5.37,145.83,20.98,20.98,27023761020,21.01,21.01,27023761020 +한미글로벌,053690,30,20100,2,340,1.72,2229085,1491565,10957550,2229085,1.72,149.45,20.34,20.34,46111964450,20.94,20.94,46111964450 diff --git a/top30/20241126/top30-atvtr-20241126-123002.csv b/top30/20241126/top30-atvtr-20241126-123002.csv new file mode 100644 index 000000000000..d1fbb1ebfef3 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5590,2,1190,27.05,44027796,33599220,31444038,44027796,27.05,131.04,140.02,140.02,225338072975,128.20,128.20,225338072975 +대동금속,020400,2,8660,2,1320,17.98,2215949,140305,3189166,2215949,17.98,1579.38,69.48,69.48,20290663990,73.47,73.47,20290663990 +TIGER 200 에너지화학,139250,3,9920,5,-70,-0.70,1113229,1312822,1560000,1113229,-0.70,84.80,71.36,71.36,11077738970,71.58,71.58,11077738970 +엠오티,413390,4,8270,2,910,12.36,6858413,372741,11580180,6858413,12.36,1839.99,59.23,59.23,55816546230,58.28,58.28,55816546230 +위츠,459100,5,14070,2,660,4.92,6875285,5796239,12416000,6875285,4.92,118.62,55.37,55.37,99361951780,56.88,56.88,99361951780 +링크제니시스,219420,6,5990,1,1380,29.93,6394430,135610,11469507,6394430,29.93,4715.31,55.75,55.75,35809759355,52.12,52.12,35809759355 +에이럭스,475580,7,9000,2,1830,25.52,7014247,312574,13351180,7014247,25.52,2244.03,52.54,52.54,59908958840,49.86,49.86,59908958840 +비트나인,357880,8,2455,2,125,5.36,9885215,3448926,21443956,9885215,5.36,286.62,46.10,46.10,24703827130,46.93,46.93,24703827130 +KODEX 코스닥150선물인버스,251340,9,4020,2,65,1.64,30555497,43835460,65800000,30555497,1.64,69.70,46.44,46.44,121951181675,46.10,46.10,121951181675 +대동,000490,10,11500,2,1100,10.58,11005344,1554717,25640788,11005344,10.58,707.87,42.92,42.92,133676955040,45.33,45.33,133676955040 +코콤,015710,11,4810,2,415,9.44,7593831,185986,17530500,7593831,9.44,4083.01,43.32,43.32,37955646255,45.01,45.01,37955646255 +상보,027580,12,1357,2,177,15.00,26704993,14139737,59181279,26704993,15.00,188.86,45.12,45.12,36093593023,44.94,44.94,36093593023 +PN풍년,024940,13,7360,2,680,10.18,4491802,18516500,10000000,4491802,10.18,24.26,44.92,44.92,31787736410,43.19,43.19,31787736410 +참좋은여행,094850,14,5980,2,730,13.90,5900351,4035764,14000000,5900351,13.90,146.20,42.15,42.15,36042549650,43.05,43.05,36042549650 +DS단석,017860,15,51700,5,-4100,-7.35,2264727,1300812,5861404,2264727,-7.35,174.10,38.64,38.64,128554497900,42.42,42.42,128554497900 +범양건영,002410,16,3365,2,35,1.05,10653298,10352507,27479820,10653298,1.05,102.91,38.77,38.77,36764905925,39.76,39.76,36764905925 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9075,2,55,0.61,179784,176076,550000,179784,0.61,102.11,32.69,32.69,1634658450,32.75,32.75,1634658450 +유니온,000910,18,5170,2,300,6.16,4810085,362323,15611619,4810085,6.16,1327.57,30.81,30.81,24918198335,30.87,30.87,24918198335 +셀바스AI,108860,19,14850,2,1560,11.74,8277346,6106099,26914790,8277346,11.74,135.56,30.75,30.75,118607111680,29.68,29.68,118607111680 +TYM,002900,20,5130,2,230,4.69,12585820,2950536,45050956,12585820,4.69,426.56,27.94,27.94,66912836220,28.95,28.95,66912836220 +에코캡,128540,21,1842,2,268,17.03,7497999,808828,26690460,7497999,17.03,927.02,28.09,28.09,14146564910,28.77,28.77,14146564910 +한국패러랠,168490,22,178,2,6,3.49,22260143,12876288,80020000,22260143,3.49,172.88,27.82,27.82,4076821724,28.62,28.62,4076821724 +TIGER 미국필라델피아AI반도체나스닥,497570,23,9870,5,-125,-1.25,2667997,0,10000000,2667997,-1.25,0.00,26.68,26.68,26345798465,26.69,26.69,26345798465 +하이드로리튬,101670,24,3480,2,475,15.81,13851934,2200029,51691656,13851934,15.81,629.63,26.80,26.80,47445792465,26.38,26.38,47445792465 +데이타솔루션,263800,25,4910,2,130,2.72,3968067,207674,16219380,3968067,2.72,1910.72,24.46,24.46,20425493150,25.65,25.65,20425493150 +KOSEF 코리아밸류업,496090,26,9525,5,-65,-0.68,625692,411984,2450000,625692,-0.68,151.87,25.54,25.54,5954432475,25.52,25.52,5954432475 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10670,5,-35,-0.33,163036,169661,750000,163036,-0.33,96.10,21.74,21.74,1742103035,21.77,21.77,1742103035 +삼부토건,001470,28,1252,2,76,6.46,48420187,39221616,228681824,48420187,6.46,123.45,21.17,21.17,61742787841,21.57,21.57,61742787841 +아톤,158430,29,5680,2,280,5.19,4758577,3251419,22602474,4758577,5.19,146.35,21.05,21.05,27120479640,21.12,21.12,27120479640 +한미글로벌,053690,30,20200,2,440,2.23,2238145,1491565,10957550,2238145,2.23,150.05,20.43,20.43,46294011050,20.92,20.92,46294011050 diff --git a/top30/20241126/top30-atvtr-20241126-124003.csv b/top30/20241126/top30-atvtr-20241126-124003.csv new file mode 100644 index 000000000000..8cc08e6fe6bd --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-124003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46535911,33599220,31444038,46535911,30.00,138.50,148.00,148.00,239608808095,133.22,133.22,239608808095 +TIGER 200 에너지화학,139250,2,9910,5,-80,-0.80,1191559,1312822,1560000,1191559,-0.80,90.76,76.38,76.38,11854845960,76.68,76.68,11854845960 +대동금속,020400,3,8530,2,1190,16.21,2260277,140305,3189166,2260277,16.21,1610.97,70.87,70.87,20668814560,75.98,75.98,20668814560 +엠오티,413390,4,8020,2,660,8.97,7110741,372741,11580180,7110741,8.97,1907.69,61.40,61.40,57857242330,62.30,62.30,57857242330 +위츠,459100,5,14710,2,1300,9.69,7551210,5796239,12416000,7551210,9.69,130.28,60.82,60.82,109161720040,59.77,59.77,109161720040 +링크제니시스,219420,6,5990,1,1380,29.93,6394654,135610,11469507,6394654,29.93,4715.47,55.75,55.75,35811101115,52.13,52.13,35811101115 +에이럭스,475580,7,8900,2,1730,24.13,7069268,312574,13351180,7069268,24.13,2261.63,52.95,52.95,60400029310,50.83,50.83,60400029310 +비트나인,357880,8,2445,2,115,4.94,9950269,3448926,21443956,9950269,4.94,288.50,46.40,46.40,24863194630,47.42,47.42,24863194630 +대동,000490,9,11320,2,920,8.85,11169555,1554717,25640788,11169555,8.85,718.43,43.56,43.56,135544062460,46.70,46.70,135544062460 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,30695827,43835460,65800000,30695827,1.90,70.03,46.65,46.65,122516455280,46.20,46.20,122516455280 +상보,027580,11,1350,2,170,14.41,26880534,14139737,59181279,26880534,14.41,190.11,45.42,45.42,36330653548,45.47,45.47,36330653548 +참좋은여행,094850,12,5830,2,580,11.05,6073385,4035764,14000000,6073385,11.05,150.49,43.38,43.38,37063225150,45.41,45.41,37063225150 +코콤,015710,13,4800,2,405,9.22,7628045,185986,17530500,7628045,9.22,4101.41,43.51,43.51,38120531970,45.30,45.30,38120531970 +PN풍년,024940,14,7310,2,630,9.43,4585137,18516500,10000000,4585137,9.43,24.76,45.85,45.85,32475264140,44.43,44.43,32475264140 +DS단석,017860,15,52000,5,-3800,-6.81,2293011,1300812,5861404,2293011,-6.81,176.28,39.12,39.12,130033020200,42.66,42.66,130033020200 +범양건영,002410,16,3330,3,0,0.00,10748413,10352507,27479820,10748413,0.00,103.82,39.11,39.11,37082371735,40.52,40.52,37082371735 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9075,2,55,0.61,179949,176076,550000,179949,0.61,102.20,32.72,32.72,1636154650,32.78,32.78,1636154650 +유니온,000910,18,5120,2,250,5.13,4834812,362323,15611619,4834812,5.13,1334.39,30.97,30.97,25044585835,31.33,31.33,25044585835 +셀바스AI,108860,19,14860,2,1570,11.81,8690443,6106099,26914790,8690443,11.81,142.32,32.29,32.29,124729905060,31.19,31.19,124729905060 +에코캡,128540,20,1804,2,230,14.61,7596014,808828,26690460,7596014,14.61,939.14,28.46,28.46,14324990328,29.75,29.75,14324990328 +TYM,002900,21,5100,2,200,4.08,12641377,2950536,45050956,12641377,4.08,428.44,28.06,28.06,67195879140,29.25,29.25,67195879140 +한국패러랠,168490,22,178,2,6,3.49,22677888,12876288,80020000,22677888,3.49,176.12,28.34,28.34,4151209311,29.14,29.14,4151209311 +하이드로리튬,101670,23,3425,2,420,13.98,14067215,2200029,51691656,14067215,13.98,639.41,27.21,27.21,48187618950,27.22,27.22,48187618950 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9875,5,-120,-1.20,2692326,0,10000000,2692326,-1.20,0.00,26.92,26.92,26585916000,26.92,26.92,26585916000 +데이타솔루션,263800,25,4880,2,100,2.09,3992153,207674,16219380,3992153,2.09,1922.32,24.61,24.61,20543129675,25.95,25.95,20543129675 +KOSEF 코리아밸류업,496090,26,9530,5,-60,-0.63,625693,411984,2450000,625693,-0.63,151.87,25.54,25.54,5954442005,25.50,25.50,5954442005 +알에프시스템즈,474610,27,5060,2,355,7.55,2908261,1202368,12582063,2908261,7.55,241.88,23.11,23.11,14488612305,22.76,22.76,14488612305 +삼부토건,001470,28,1223,2,47,4.00,49742229,39221616,228681824,49742229,4.00,126.82,21.75,21.75,63375028000,22.66,22.66,63375028000 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10670,5,-35,-0.33,163036,169661,750000,163036,-0.33,96.10,21.74,21.74,1742103035,21.77,21.77,1742103035 +아톤,158430,30,5670,2,270,5.00,4779133,3251419,22602474,4779133,5.00,146.99,21.14,21.14,27236833180,21.25,21.25,27236833180 diff --git a/top30/20241126/top30-atvtr-20241126-125002.csv b/top30/20241126/top30-atvtr-20241126-125002.csv new file mode 100644 index 000000000000..6ac116a87db0 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46595083,33599220,31444038,46595083,30.00,138.68,148.18,148.18,239947271935,133.41,133.41,239947271935 +TIGER 200 에너지화학,139250,2,9905,5,-85,-0.85,1207136,1312822,1560000,1207136,-0.85,91.95,77.38,77.38,12009136670,77.72,77.72,12009136670 +대동금속,020400,3,8650,2,1310,17.85,2285067,140305,3189166,2285067,17.85,1628.64,71.65,71.65,20881999250,75.70,75.70,20881999250 +위츠,459100,4,15100,2,1690,12.60,8632459,5796239,12416000,8632459,12.60,148.93,69.53,69.53,125181910120,66.77,66.77,125181910120 +엠오티,413390,5,8100,2,740,10.05,7194029,372741,11580180,7194029,10.05,1930.03,62.12,62.12,58528450990,62.40,62.40,58528450990 +에이럭스,475580,6,9230,2,2060,28.73,7521475,312574,13351180,7521475,28.73,2406.30,56.34,56.34,64535477580,52.37,52.37,64535477580 +링크제니시스,219420,7,5990,1,1380,29.93,6396999,135610,11469507,6396999,29.93,4717.20,55.77,55.77,35825147665,52.15,52.15,35825147665 +비트나인,357880,8,2450,2,120,5.15,10029832,3448926,21443956,10029832,5.15,290.81,46.77,46.77,25058823845,47.70,47.70,25058823845 +KODEX 코스닥150선물인버스,251340,9,4040,2,85,2.15,31312561,43835460,65800000,31312561,2.15,71.43,47.59,47.59,125006113010,47.02,47.02,125006113010 +대동,000490,10,11370,2,970,9.33,11257742,1554717,25640788,11257742,9.33,724.10,43.91,43.91,136543345090,46.84,46.84,136543345090 +코콤,015710,11,5060,2,665,15.13,8246970,185986,17530500,8246970,15.13,4434.19,47.04,47.04,41207506110,46.45,46.45,41207506110 +상보,027580,12,1337,2,157,13.31,27080734,14139737,59181279,27080734,13.31,191.52,45.76,45.76,36599697547,46.26,46.26,36599697547 +참좋은여행,094850,13,5880,2,630,12.00,6183276,4035764,14000000,6183276,12.00,153.21,44.17,44.17,37708683860,45.81,45.81,37708683860 +PN풍년,024940,14,7290,2,610,9.13,4622938,18516500,10000000,4622938,9.13,24.97,46.23,46.23,32751774790,44.93,44.93,32751774790 +DS단석,017860,15,51700,5,-4100,-7.35,2302870,1300812,5861404,2302870,-7.35,177.03,39.29,39.29,130544002900,43.08,43.08,130544002900 +범양건영,002410,16,3365,2,35,1.05,10814024,10352507,27479820,10814024,1.05,104.46,39.35,39.35,37302714990,40.34,40.34,37302714990 +셀바스AI,108860,17,14480,2,1190,8.95,9107576,6106099,26914790,9107576,8.95,149.16,33.84,33.84,130836690110,33.57,33.57,130836690110 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9070,2,50,0.55,179969,176076,550000,179969,0.55,102.21,32.72,32.72,1636336075,32.80,32.80,1636336075 +유니온,000910,19,5130,2,260,5.34,4859281,362323,15611619,4859281,5.34,1341.15,31.13,31.13,25169987835,31.43,31.43,25169987835 +에코캡,128540,20,1817,2,243,15.44,7745710,808828,26690460,7745710,15.44,957.65,29.02,29.02,14594416344,30.09,30.09,14594416344 +한국패러랠,168490,21,178,2,6,3.49,23023449,12876288,80020000,23023449,3.49,178.81,28.77,28.77,4212628180,29.58,29.58,4212628180 +TYM,002900,22,5080,2,180,3.67,12694054,2950536,45050956,12694054,3.67,430.23,28.18,28.18,67463466680,29.48,29.48,67463466680 +하이드로리튬,101670,23,3405,2,400,13.31,14282471,2200029,51691656,14282471,13.31,649.19,27.63,27.63,48920988440,27.79,27.79,48920988440 +KOSEF 코리아밸류업,496090,24,9520,5,-70,-0.73,673803,411984,2450000,673803,-0.73,163.55,27.50,27.50,6412449210,27.49,27.49,6412449210 +TIGER 미국필라델피아AI반도체나스닥,497570,25,9875,5,-120,-1.20,2742358,0,10000000,2742358,-1.20,0.00,27.42,27.42,27079787100,27.42,27.42,27079787100 +데이타솔루션,263800,26,4895,2,115,2.41,4056909,207674,16219380,4056909,2.41,1953.50,25.01,25.01,20858313625,26.27,26.27,20858313625 +알에프시스템즈,474610,27,4995,2,290,6.16,3154257,1202368,12582063,3154257,6.16,262.34,25.07,25.07,15733567825,25.03,25.03,15733567825 +삼부토건,001470,28,1242,2,66,5.61,50487577,39221616,228681824,50487577,5.61,128.72,22.08,22.08,64298698555,22.64,22.64,64298698555 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10670,5,-35,-0.33,163036,169661,750000,163036,-0.33,96.10,21.74,21.74,1742103035,21.77,21.77,1742103035 +한미글로벌,053690,30,20050,2,290,1.47,2302729,1491565,10957550,2302729,1.47,154.38,21.01,21.01,47586720930,21.66,21.66,47586720930 diff --git a/top30/20241126/top30-atvtr-20241126-130002.csv b/top30/20241126/top30-atvtr-20241126-130002.csv new file mode 100644 index 000000000000..d21970bbc8cb --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46635870,33599220,31444038,46635870,30.00,138.80,148.31,148.31,240180573575,133.54,133.54,240180573575 +위츠,459100,2,15380,2,1970,14.69,10520576,5796239,12416000,10520576,14.69,181.51,84.73,84.73,154281226840,80.79,80.79,154281226840 +TIGER 200 에너지화학,139250,3,9900,5,-90,-0.90,1234664,1312822,1560000,1234664,-0.90,94.05,79.15,79.15,12281663865,79.52,79.52,12281663865 +대동금속,020400,4,8600,2,1260,17.17,2306382,140305,3189166,2306382,17.17,1643.83,72.32,72.32,21064845050,76.80,76.80,21064845050 +엠오티,413390,5,8080,2,720,9.78,7283117,372741,11580180,7283117,9.78,1953.94,62.89,62.89,59248201500,63.32,63.32,59248201500 +에이럭스,475580,6,9240,2,2070,28.87,7696719,312574,13351180,7696719,28.87,2462.37,57.65,57.65,66144698280,53.62,53.62,66144698280 +링크제니시스,219420,7,5990,1,1380,29.93,6399740,135610,11469507,6399740,29.93,4719.22,55.80,55.80,35841566255,52.17,52.17,35841566255 +KODEX 코스닥150선물인버스,251340,8,4040,2,85,2.15,32439240,43835460,65800000,32439240,2.15,74.00,49.30,49.30,129562582760,48.74,48.74,129562582760 +비트나인,357880,9,2440,2,110,4.72,10173350,3448926,21443956,10173350,4.72,294.97,47.44,47.44,25407343145,48.56,48.56,25407343145 +코콤,015710,10,5030,2,635,14.45,8460114,185986,17530500,8460114,14.45,4548.79,48.26,48.26,42271195370,47.94,47.94,42271195370 +대동,000490,11,11330,2,930,8.94,11374979,1554717,25640788,11374979,8.94,731.64,44.36,44.36,137868192300,47.46,47.46,137868192300 +상보,027580,12,1341,2,161,13.64,27356170,14139737,59181279,27356170,13.64,193.47,46.22,46.22,36971259734,46.59,46.59,36971259734 +참좋은여행,094850,13,5860,2,610,11.62,6261244,4035764,14000000,6261244,11.62,155.14,44.72,44.72,38169297460,46.53,46.53,38169297460 +PN풍년,024940,14,7250,2,570,8.53,4666199,18516500,10000000,4666199,8.53,25.20,46.66,46.66,33068343170,45.61,45.61,33068343170 +DS단석,017860,15,51600,5,-4200,-7.53,2316522,1300812,5861404,2316522,-7.53,178.08,39.52,39.52,131247158100,43.39,43.39,131247158100 +범양건영,002410,16,3360,2,30,0.90,10929862,10352507,27479820,10929862,0.90,105.58,39.77,39.77,37690581630,40.82,40.82,37690581630 +셀바스AI,108860,17,14470,2,1180,8.88,9478156,6106099,26914790,9478156,8.88,155.22,35.22,35.22,136185891760,34.97,34.97,136185891760 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9070,2,50,0.55,179969,176076,550000,179969,0.55,102.21,32.72,32.72,1636336075,32.80,32.80,1636336075 +유니온,000910,19,5150,2,280,5.75,4875805,362323,15611619,4875805,5.75,1345.71,31.23,31.23,25255174805,31.41,31.41,25255174805 +에코캡,128540,20,1794,2,220,13.98,7799418,808828,26690460,7799418,13.98,964.29,29.22,29.22,14690993542,30.68,30.68,14690993542 +한국패러랠,168490,21,178,2,6,3.49,23545082,12876288,80020000,23545082,3.49,182.86,29.42,29.42,4306145872,30.23,30.23,4306145872 +TYM,002900,22,5090,2,190,3.88,12746984,2950536,45050956,12746984,3.88,432.02,28.29,28.29,67732644300,29.54,29.54,67732644300 +KOSEF 코리아밸류업,496090,23,9525,5,-65,-0.68,698805,411984,2450000,698805,-0.68,169.62,28.52,28.52,6650593265,28.50,28.50,6650593265 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9870,5,-125,-1.25,2781358,0,10000000,2781358,-1.25,0.00,27.81,27.81,27464645010,27.83,27.83,27464645010 +하이드로리튬,101670,25,3445,2,440,14.64,14448516,2200029,51691656,14448516,14.64,656.74,27.95,27.95,49488737805,27.79,27.79,49488737805 +알에프시스템즈,474610,26,5110,2,405,8.61,3430403,1202368,12582063,3430403,8.61,285.30,27.26,27.26,17150974685,26.68,26.68,17150974685 +데이타솔루션,263800,27,4885,2,105,2.20,4086522,207674,16219380,4086522,2.20,1967.76,25.20,25.20,21002440650,26.51,26.51,21002440650 +삼부토건,001470,28,1240,2,64,5.44,50824488,39221616,228681824,50824488,5.44,129.58,22.22,22.22,64717297253,22.82,22.82,64717297253 +유디엠텍,389680,29,1186,2,69,6.18,9077137,3475620,40012799,9077137,6.18,261.17,22.69,22.69,10780724646,22.72,22.72,10780724646 +루미르,474170,30,10500,2,1140,12.18,3789504,496064,17154696,3789504,12.18,763.91,22.09,22.09,39833336380,22.11,22.11,39833336380 diff --git a/top30/20241126/top30-atvtr-20241126-131003.csv b/top30/20241126/top30-atvtr-20241126-131003.csv new file mode 100644 index 000000000000..13c160c9c4a1 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-131003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46645483,33599220,31444038,46645483,30.00,138.83,148.34,148.34,240235559935,133.57,133.57,240235559935 +위츠,459100,2,15440,2,2030,15.14,11341718,5796239,12416000,11341718,15.14,195.67,91.35,91.35,166940348940,87.08,87.08,166940348940 +TIGER 200 에너지화학,139250,3,9890,5,-100,-1.00,1234994,1312822,1560000,1234994,-1.00,94.07,79.17,79.17,12284931775,79.63,79.63,12284931775 +대동금속,020400,4,8840,2,1500,20.44,2353895,140305,3189166,2353895,20.44,1677.70,73.81,73.81,21480298920,76.19,76.19,21480298920 +엠오티,413390,5,8010,2,650,8.83,7391084,372741,11580180,7391084,8.83,1982.90,63.83,63.83,60121556050,64.82,64.82,60121556050 +에이럭스,475580,6,9150,2,1980,27.62,7853650,312574,13351180,7853650,27.62,2512.57,58.82,58.82,67591058560,55.33,55.33,67591058560 +링크제니시스,219420,7,5990,1,1380,29.93,6401252,135610,11469507,6401252,29.93,4720.34,55.81,55.81,35850623135,52.18,52.18,35850623135 +KODEX 코스닥150선물인버스,251340,8,4045,2,90,2.28,33304513,43835460,65800000,33304513,2.28,75.98,50.61,50.61,133061938570,49.99,49.99,133061938570 +비트나인,357880,9,2420,2,90,3.86,10235435,3448926,21443956,10235435,3.86,296.77,47.73,47.73,25558478860,49.25,49.25,25558478860 +코콤,015710,10,5000,2,605,13.77,8634767,185986,17530500,8634767,13.77,4642.70,49.26,49.26,43147278005,49.23,49.23,43147278005 +대동,000490,11,11350,2,950,9.13,11436935,1554717,25640788,11436935,9.13,735.63,44.60,44.60,138570559310,47.61,47.61,138570559310 +상보,027580,12,1335,2,155,13.14,27526255,14139737,59181279,27526255,13.14,194.67,46.51,46.51,37198690421,47.08,47.08,37198690421 +참좋은여행,094850,13,5920,2,670,12.76,6313654,4035764,14000000,6313654,12.76,156.44,45.10,45.10,38476837560,46.42,46.42,38476837560 +PN풍년,024940,14,7400,2,720,10.78,4704457,18516500,10000000,4704457,10.78,25.41,47.04,47.04,33349816430,45.07,45.07,33349816430 +DS단석,017860,15,51100,5,-4700,-8.42,2330049,1300812,5861404,2330049,-8.42,179.12,39.75,39.75,131943252300,44.05,44.05,131943252300 +범양건영,002410,16,3410,2,80,2.40,11391705,10352507,27479820,11391705,2.40,110.04,41.45,41.45,39276993740,41.92,41.92,39276993740 +셀바스AI,108860,17,14440,2,1150,8.65,9650600,6106099,26914790,9650600,8.65,158.05,35.86,35.86,138671906430,35.68,35.68,138671906430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9060,2,40,0.44,180865,176076,550000,180865,0.44,102.72,32.88,32.88,1644453840,33.00,33.00,1644453840 +유니온,000910,19,5190,2,320,6.57,4907766,362323,15611619,4907766,6.57,1354.53,31.44,31.44,25420604555,31.37,31.37,25420604555 +에코캡,128540,20,1788,2,214,13.60,7835102,808828,26690460,7835102,13.60,968.70,29.36,29.36,14754886767,30.92,30.92,14754886767 +한국패러랠,168490,21,180,2,8,4.65,23899818,12876288,80020000,23899818,4.65,185.61,29.87,29.87,4369798884,30.34,30.34,4369798884 +TYM,002900,22,5060,2,160,3.27,12798591,2950536,45050956,12798591,3.27,433.77,28.41,28.41,67994226850,29.83,29.83,67994226850 +KOSEF 코리아밸류업,496090,23,9525,5,-65,-0.68,701806,411984,2450000,701806,-0.68,170.35,28.65,28.65,6679177795,28.62,28.62,6679177795 +하이드로리튬,101670,24,3410,2,405,13.48,14575290,2200029,51691656,14575290,13.48,662.50,28.20,28.20,49924558065,28.32,28.32,49924558065 +TIGER 미국필라델피아AI반도체나스닥,497570,25,9865,5,-130,-1.30,2806261,0,10000000,2806261,-1.30,0.00,28.06,28.06,27710324255,28.09,28.09,27710324255 +알에프시스템즈,474610,26,5030,2,325,6.91,3532804,1202368,12582063,3532804,6.91,293.82,28.08,28.08,17667715755,27.92,27.92,17667715755 +데이타솔루션,263800,27,4870,2,90,1.88,4110856,207674,16219380,4110856,1.88,1979.48,25.35,25.35,21121435965,26.74,26.74,21121435965 +유디엠텍,389680,28,1179,2,62,5.55,9337016,3475620,40012799,9337016,5.55,268.64,23.34,23.34,11087869336,23.50,23.50,11087869336 +루미르,474170,29,10400,2,1040,11.11,3925166,496064,17154696,3925166,11.11,791.26,22.88,22.88,41247006710,23.12,23.12,41247006710 +삼부토건,001470,30,1252,2,76,6.46,51454356,39221616,228681824,51454356,6.46,131.19,22.50,22.50,65502877236,22.88,22.88,65502877236 diff --git a/top30/20241126/top30-atvtr-20241126-132002.csv b/top30/20241126/top30-atvtr-20241126-132002.csv new file mode 100644 index 000000000000..0c75cc69b230 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46660996,33599220,31444038,46660996,30.00,138.88,148.39,148.39,240324294295,133.62,133.62,240324294295 +위츠,459100,2,15400,2,1990,14.84,12148711,5796239,12416000,12148711,14.84,209.60,97.85,97.85,179253771450,93.75,93.75,179253771450 +TIGER 200 에너지화학,139250,3,9885,5,-105,-1.05,1250645,1312822,1560000,1250645,-1.05,95.26,80.17,80.17,12439747905,80.67,80.67,12439747905 +대동금속,020400,4,9100,2,1760,23.98,2474238,140305,3189166,2474238,23.98,1763.47,77.58,77.58,22563201210,77.75,77.75,22563201210 +엠오티,413390,5,7760,2,400,5.43,7617645,372741,11580180,7617645,5.43,2043.68,65.78,65.78,61902460450,68.89,68.89,61902460450 +에이럭스,475580,6,9180,2,2010,28.03,7950404,312574,13351180,7950404,28.03,2543.53,59.55,59.55,68478712660,55.87,55.87,68478712660 +링크제니시스,219420,7,5990,1,1380,29.93,6401903,135610,11469507,6401903,29.93,4720.82,55.82,55.82,35854522625,52.19,52.19,35854522625 +KODEX 코스닥150선물인버스,251340,8,4050,2,95,2.40,34223869,43835460,65800000,34223869,2.40,78.07,52.01,52.01,136784400080,51.33,51.33,136784400080 +코콤,015710,9,4990,2,595,13.54,8816757,185986,17530500,8816757,13.54,4740.55,50.29,50.29,44055565365,50.36,50.36,44055565365 +비트나인,357880,10,2435,2,105,4.51,10348771,3448926,21443956,10348771,4.51,300.06,48.26,48.26,25834954375,49.48,49.48,25834954375 +대동,000490,11,11540,2,1140,10.96,11699452,1554717,25640788,11699452,10.96,752.51,45.63,45.63,141594897640,47.85,47.85,141594897640 +참좋은여행,094850,12,6010,2,760,14.48,6525393,4035764,14000000,6525393,14.48,161.69,46.61,46.61,39744681310,47.24,47.24,39744681310 +상보,027580,13,1341,2,161,13.64,27709547,14139737,59181279,27709547,13.64,195.97,46.82,46.82,37443131019,47.18,47.18,37443131019 +PN풍년,024940,14,7410,2,730,10.93,4766033,18516500,10000000,4766033,10.93,25.74,47.66,47.66,33805121350,45.62,45.62,33805121350 +DS단석,017860,15,50900,5,-4900,-8.78,2357637,1300812,5861404,2357637,-8.78,181.24,40.22,40.22,133351629800,44.70,44.70,133351629800 +범양건영,002410,16,3395,2,65,1.95,11535930,10352507,27479820,11535930,1.95,111.43,41.98,41.98,39768183400,42.63,42.63,39768183400 +셀바스AI,108860,17,14380,2,1090,8.20,9784147,6106099,26914790,9784147,8.20,160.24,36.35,36.35,140593004450,36.33,36.33,140593004450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9050,2,30,0.33,181514,176076,550000,181514,0.33,103.09,33.00,33.00,1650327340,33.16,33.16,1650327340 +KOSEF 코리아밸류업,496090,19,9520,5,-70,-0.73,805591,411984,2450000,805591,-0.73,195.54,32.88,32.88,7667151000,32.87,32.87,7667151000 +한국패러랠,168490,20,180,2,8,4.65,24826876,12876288,80020000,24826876,4.65,192.81,31.03,31.03,4537872461,31.51,31.51,4537872461 +유니온,000910,21,5190,2,320,6.57,4922082,362323,15611619,4922082,6.57,1358.48,31.53,31.53,25494762635,31.47,31.47,25494762635 +에코캡,128540,22,1797,2,223,14.17,7962156,808828,26690460,7962156,14.17,984.41,29.83,29.83,14985160247,31.24,31.24,14985160247 +TYM,002900,23,5080,2,180,3.67,12907315,2950536,45050956,12907315,3.67,437.46,28.65,28.65,68545024710,29.95,29.95,68545024710 +알에프시스템즈,474610,24,4885,2,180,3.83,3647956,1202368,12582063,3647956,3.83,303.40,28.99,28.99,18240906975,29.68,29.68,18240906975 +노브랜드,145170,25,18710,2,2090,12.58,2767183,516794,9079834,2767183,12.58,535.45,30.48,30.48,49230589370,28.98,28.98,49230589370 +하이드로리튬,101670,26,3385,2,380,12.65,14759992,2200029,51691656,14759992,12.65,670.90,28.55,28.55,50550942290,28.89,28.89,50550942290 +TIGER 미국필라델피아AI반도체나스닥,497570,27,9865,5,-130,-1.30,2853043,0,10000000,2853043,-1.30,0.00,28.53,28.53,28171705685,28.56,28.56,28171705685 +데이타솔루션,263800,28,4885,2,105,2.20,4125961,207674,16219380,4125961,2.20,1986.75,25.44,25.44,21194987260,26.75,26.75,21194987260 +루미르,474170,29,10190,2,830,8.87,4144605,496064,17154696,4144605,8.87,835.50,24.16,24.16,43504546990,24.89,24.89,43504546990 +유디엠텍,389680,30,1170,2,53,4.74,9524418,3475620,40012799,9524418,4.74,274.04,23.80,23.80,11306868044,24.15,24.15,11306868044 diff --git a/top30/20241126/top30-atvtr-20241126-133002.csv b/top30/20241126/top30-atvtr-20241126-133002.csv new file mode 100644 index 000000000000..2404f58b5499 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46673873,33599220,31444038,46673873,30.00,138.91,148.43,148.43,240397950735,133.66,133.66,240397950735 +위츠,459100,2,15910,2,2500,18.64,13660086,5796239,12416000,13660086,18.64,235.67,110.02,110.02,203054799030,102.79,102.79,203054799030 +TIGER 200 에너지화학,139250,3,9895,5,-95,-0.95,1291861,1312822,1560000,1291861,-0.95,98.40,82.81,82.81,12847185950,83.23,83.23,12847185950 +대동금속,020400,4,9000,2,1660,22.62,2517851,140305,3189166,2517851,22.62,1794.56,78.95,78.95,22956545770,79.98,79.98,22956545770 +엠오티,413390,5,7870,2,510,6.93,7726564,372741,11580180,7726564,6.93,2072.90,66.72,66.72,62749405330,68.85,68.85,62749405330 +에이럭스,475580,6,9140,2,1970,27.48,8029264,312574,13351180,8029264,27.48,2568.76,60.14,60.14,69200070820,56.71,56.71,69200070820 +KODEX 코스닥150선물인버스,251340,7,4050,2,95,2.40,34967263,43835460,65800000,34967263,2.40,79.77,53.14,53.14,139797016310,52.46,52.46,139797016310 +링크제니시스,219420,8,5990,1,1380,29.93,6404220,135610,11469507,6404220,29.93,4722.53,55.84,55.84,35868401455,52.21,52.21,35868401455 +코콤,015710,9,4960,2,565,12.86,8877878,185986,17530500,8877878,12.86,4773.41,50.64,50.64,44360434145,51.02,51.02,44360434145 +비트나인,357880,10,2505,2,175,7.51,10675618,3448926,21443956,10675618,7.51,309.53,49.78,49.78,26650454850,49.61,49.61,26650454850 +참좋은여행,094850,11,5850,2,600,11.43,6622328,4035764,14000000,6622328,11.43,164.09,47.30,47.30,40316122010,49.23,49.23,40316122010 +상보,027580,12,1313,2,133,11.27,27967266,14139737,59181279,27967266,11.27,197.79,47.26,47.26,37783311498,48.62,48.62,37783311498 +대동,000490,13,11440,2,1040,10.00,11782738,1554717,25640788,11782738,10.00,757.87,45.95,45.95,142552702230,48.60,48.60,142552702230 +DS단석,017860,14,50000,5,-5800,-10.39,2427219,1300812,5861404,2427219,-10.39,186.59,41.41,41.41,136850231050,46.70,46.70,136850231050 +PN풍년,024940,15,7370,2,690,10.33,4803257,18516500,10000000,4803257,10.33,25.94,48.03,48.03,34080312400,46.24,46.24,34080312400 +범양건영,002410,16,3390,2,60,1.80,11683421,10352507,27479820,11683421,1.80,112.86,42.52,42.52,40271834355,43.23,43.23,40271834355 +KOSEF 코리아밸류업,496090,17,9510,5,-80,-0.83,970750,411984,2450000,970750,-0.83,235.63,39.62,39.62,9238619855,39.65,39.65,9238619855 +셀바스AI,108860,18,14290,2,1000,7.52,9906386,6106099,26914790,9906386,7.52,162.24,36.81,36.81,142340631290,37.01,37.01,142340631290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9040,2,20,0.22,181814,176076,550000,181814,0.22,103.26,33.06,33.06,1653040380,33.25,33.25,1653040380 +노브랜드,145170,20,18330,2,1710,10.29,3089650,516794,9079834,3089650,10.29,597.85,34.03,34.03,55198904940,33.17,33.17,55198904940 +한국패러랠,168490,21,178,2,6,3.49,25436377,12876288,80020000,25436377,3.49,197.54,31.79,31.79,4646526503,32.62,32.62,4646526503 +유니온,000910,22,5210,2,340,6.98,4962311,362323,15611619,4962311,6.98,1369.58,31.79,31.79,25703891385,31.60,31.60,25703891385 +에코캡,128540,23,1802,2,228,14.49,8034783,808828,26690460,8034783,14.49,993.39,30.10,30.10,15115940901,31.43,31.43,15115940901 +알에프시스템즈,474610,24,4910,2,205,4.36,3728998,1202368,12582063,3728998,4.36,310.14,29.64,29.64,18637041380,30.17,30.17,18637041380 +TYM,002900,25,5080,2,180,3.67,12936253,2950536,45050956,12936253,3.67,438.44,28.71,28.71,68691951110,30.01,30.01,68691951110 +TIGER 미국필라델피아AI반도체나스닥,497570,26,9870,5,-125,-1.25,2913206,0,10000000,2913206,-1.25,0.00,29.13,29.13,28765295365,29.14,29.14,28765295365 +하이드로리튬,101670,27,3405,2,400,13.31,14808677,2200029,51691656,14808677,13.31,673.11,28.65,28.65,50716450785,28.81,28.81,50716450785 +데이타솔루션,263800,28,4890,2,110,2.30,4134298,207674,16219380,4134298,2.30,1990.76,25.49,25.49,21235633585,26.77,26.77,21235633585 +루미르,474170,29,10140,2,780,8.33,4295656,496064,17154696,4295656,8.33,865.95,25.04,25.04,45039665580,25.89,25.89,45039665580 +유디엠텍,389680,30,1165,2,48,4.30,9764831,3475620,40012799,9764831,4.30,280.95,24.40,24.40,11587035943,24.86,24.86,11587035943 diff --git a/top30/20241126/top30-atvtr-20241126-134002.csv b/top30/20241126/top30-atvtr-20241126-134002.csv new file mode 100644 index 000000000000..4ebf4a612561 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46680333,33599220,31444038,46680333,30.00,138.93,148.46,148.46,240434901935,133.68,133.68,240434901935 +위츠,459100,2,15710,2,2300,17.15,14241361,5796239,12416000,14241361,17.15,245.70,114.70,114.70,212239298120,108.81,108.81,212239298120 +TIGER 200 에너지화학,139250,3,9885,5,-105,-1.05,1291864,1312822,1560000,1291864,-1.05,98.40,82.81,82.81,12847215620,83.31,83.31,12847215620 +대동금속,020400,4,8910,2,1570,21.39,2566089,140305,3189166,2566089,21.39,1828.94,80.46,80.46,23392178480,82.32,82.32,23392178480 +엠오티,413390,5,7860,2,500,6.79,7785493,372741,11580180,7785493,6.79,2088.71,67.23,67.23,63211257580,69.45,69.45,63211257580 +에이럭스,475580,6,9070,2,1900,26.50,8112343,312574,13351180,8112343,26.50,2595.34,60.76,60.76,69955934940,57.77,57.77,69955934940 +KODEX 코스닥150선물인버스,251340,7,4055,2,100,2.53,35350411,43835460,65800000,35350411,2.53,80.64,53.72,53.72,141348869885,52.98,52.98,141348869885 +링크제니시스,219420,8,5990,1,1380,29.93,6408917,135610,11469507,6408917,29.93,4725.99,55.88,55.88,35896536485,52.25,52.25,35896536485 +코콤,015710,9,4935,2,540,12.29,8934292,185986,17530500,8934292,12.29,4803.74,50.96,50.96,44639291265,51.60,51.60,44639291265 +비트나인,357880,10,2510,2,180,7.73,11090992,3448926,21443956,11090992,7.73,321.58,51.72,51.72,27700414455,51.46,51.46,27700414455 +참좋은여행,094850,11,5870,2,620,11.81,6648344,4035764,14000000,6648344,11.81,164.74,47.49,47.49,40468874640,49.24,49.24,40468874640 +대동,000490,12,11530,2,1130,10.87,11949576,1554717,25640788,11949576,10.87,768.60,46.60,46.60,144487260930,48.87,48.87,144487260930 +상보,027580,13,1335,2,155,13.14,28210523,14139737,59181279,28210523,13.14,199.51,47.67,47.67,38104478055,48.23,48.23,38104478055 +DS단석,017860,14,50400,5,-5400,-9.68,2462620,1300812,5861404,2462620,-9.68,189.31,42.01,42.01,138635796200,46.93,46.93,138635796200 +PN풍년,024940,15,7330,2,650,9.73,4841537,18516500,10000000,4841537,9.73,26.15,48.42,48.42,34361150340,46.88,46.88,34361150340 +범양건영,002410,16,3400,2,70,2.10,11764487,10352507,27479820,11764487,2.10,113.64,42.81,42.81,40549099265,43.40,43.40,40549099265 +KOSEF 코리아밸류업,496090,17,9515,5,-75,-0.78,1030464,411984,2450000,1030464,-0.78,250.12,42.06,42.06,9806577155,42.07,42.07,9806577155 +셀바스AI,108860,18,14120,2,830,6.25,10135763,6106099,26914790,10135763,6.25,165.99,37.66,37.66,145599842730,38.31,38.31,145599842730 +노브랜드,145170,19,18090,2,1470,8.84,3280060,516794,9079834,3280060,8.84,634.69,36.12,36.12,58687615990,35.73,35.73,58687615990 +한국패러랠,168490,20,177,2,5,2.91,26136765,12876288,80020000,26136765,2.91,202.98,32.66,32.66,4770153890,33.68,33.68,4770153890 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9040,2,20,0.22,181814,176076,550000,181814,0.22,103.26,33.06,33.06,1653040380,33.25,33.25,1653040380 +유니온,000910,22,5180,2,310,6.37,4989473,362323,15611619,4989473,6.37,1377.08,31.96,31.96,25845196725,31.96,31.96,25845196725 +에코캡,128540,23,1819,2,245,15.57,8121297,808828,26690460,8121297,15.57,1004.08,30.43,30.43,15272771340,31.46,31.46,15272771340 +알에프시스템즈,474610,24,4830,2,125,2.66,3791938,1202368,12582063,3791938,2.66,315.37,30.14,30.14,18943616495,31.17,31.17,18943616495 +TYM,002900,25,5100,2,200,4.08,13000588,2950536,45050956,13000588,4.08,440.62,28.86,28.86,69019560800,30.04,30.04,69019560800 +TIGER 미국필라델피아AI반도체나스닥,497570,26,9870,5,-125,-1.25,2937366,0,10000000,2937366,-1.25,0.00,29.37,29.37,29003719140,29.39,29.39,29003719140 +하이드로리튬,101670,27,3405,2,400,13.31,14895757,2200029,51691656,14895757,13.31,677.07,28.82,28.82,51011117505,28.98,28.98,51011117505 +아톤,158430,28,5960,2,560,10.37,6541681,3251419,22602474,6541681,10.37,201.19,28.94,28.94,37474205320,27.82,27.82,37474205320 +데이타솔루션,263800,29,4910,2,130,2.72,4165077,207674,16219380,4165077,2.72,2005.58,25.68,25.68,21386651470,26.86,26.86,21386651470 +루미르,474170,30,10210,2,850,9.08,4362567,496064,17154696,4362567,9.08,879.44,25.43,25.43,45720043580,26.10,26.10,45720043580 diff --git a/top30/20241126/top30-atvtr-20241126-135002.csv b/top30/20241126/top30-atvtr-20241126-135002.csv new file mode 100644 index 000000000000..a4b6bb65e60e --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46705241,33599220,31444038,46705241,30.00,139.01,148.53,148.53,240577375695,133.76,133.76,240577375695 +위츠,459100,2,15600,2,2190,16.33,14911045,5796239,12416000,14911045,16.33,257.25,120.10,120.10,222723306270,114.99,114.99,222723306270 +TIGER 200 에너지화학,139250,3,9890,5,-100,-1.00,1292221,1312822,1560000,1292221,-1.00,98.43,82.83,82.83,12850746360,83.29,83.29,12850746360 +대동금속,020400,4,9070,2,1730,23.57,2594616,140305,3189166,2594616,23.57,1849.27,81.36,81.36,23649749160,81.76,81.76,23649749160 +엠오티,413390,5,7790,2,430,5.84,7844217,372741,11580180,7844217,5.84,2104.47,67.74,67.74,63670130070,70.58,70.58,63670130070 +에이럭스,475580,6,9100,2,1930,26.92,8166234,312574,13351180,8166234,26.92,2612.58,61.16,61.16,70448255710,57.98,57.98,70448255710 +KODEX 코스닥150선물인버스,251340,7,4045,2,90,2.28,35854688,43835460,65800000,35854688,2.28,81.79,54.49,54.49,143390115745,53.87,53.87,143390115745 +비트나인,357880,8,2470,2,140,6.01,11370661,3448926,21443956,11370661,6.01,329.69,53.03,53.03,28395447350,53.61,53.61,28395447350 +링크제니시스,219420,9,5990,1,1380,29.93,6409978,135610,11469507,6409978,29.93,4726.77,55.89,55.89,35902891875,52.26,52.26,35902891875 +코콤,015710,10,4910,2,515,11.72,8987143,185986,17530500,8987143,11.72,4832.16,51.27,51.27,44899969155,52.16,52.16,44899969155 +참좋은여행,094850,11,5850,2,600,11.43,6671594,4035764,14000000,6671594,11.43,165.31,47.65,47.65,40604931170,49.58,49.58,40604931170 +대동,000490,12,11550,2,1150,11.06,12008896,1554717,25640788,12008896,11.06,772.42,46.84,46.84,145172015900,49.02,49.02,145172015900 +상보,027580,13,1344,2,164,13.90,28328263,14139737,59181279,28328263,13.90,200.35,47.87,47.87,38261786303,48.10,48.10,38261786303 +PN풍년,024940,14,7330,2,650,9.73,4859817,18516500,10000000,4859817,9.73,26.25,48.60,48.60,34495296270,47.06,47.06,34495296270 +DS단석,017860,15,50800,5,-5000,-8.96,2478400,1300812,5861404,2478400,-8.96,190.53,42.28,42.28,139438407400,46.83,46.83,139438407400 +KOSEF 코리아밸류업,496090,16,9515,5,-75,-0.78,1118461,411984,2450000,1118461,-0.78,271.48,45.65,45.65,10644003440,45.66,45.66,10644003440 +범양건영,002410,17,3410,2,80,2.40,11879239,10352507,27479820,11879239,2.40,114.75,43.23,43.23,40942003740,43.69,43.69,40942003740 +노브랜드,145170,18,18400,2,1780,10.71,3738275,516794,9079834,3738275,10.71,723.36,41.17,41.17,67095818190,40.16,40.16,67095818190 +셀바스AI,108860,19,14080,2,790,5.94,10305005,6106099,26914790,10305005,5.94,168.77,38.29,38.29,147981637860,39.05,39.05,147981637860 +아톤,158430,20,5770,2,370,6.85,8135517,3251419,22602474,8135517,6.85,250.21,35.99,35.99,46922122920,35.98,35.98,46922122920 +한국패러랠,168490,21,177,2,5,2.91,26491113,12876288,80020000,26491113,2.91,205.74,33.11,33.11,4833065918,34.12,34.12,4833065918 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9040,2,20,0.22,181814,176076,550000,181814,0.22,103.26,33.06,33.06,1653040380,33.25,33.25,1653040380 +유니온,000910,23,5150,2,280,5.75,5007424,362323,15611619,5007424,5.75,1382.03,32.07,32.07,25937873175,32.26,32.26,25937873175 +에코캡,128540,24,1943,2,369,23.44,8874106,808828,26690460,8874106,23.44,1097.16,33.25,33.25,16716342301,32.23,32.23,16716342301 +알에프시스템즈,474610,25,4805,2,100,2.13,3839158,1202368,12582063,3839158,2.13,319.30,30.51,30.51,19169995835,31.71,31.71,19169995835 +TYM,002900,26,5100,2,200,4.08,13023828,2950536,45050956,13023828,4.08,441.41,28.91,28.91,69138070160,30.09,30.09,69138070160 +TIGER 미국필라델피아AI반도체나스닥,497570,27,9870,5,-125,-1.25,2967707,0,10000000,2967707,-1.25,0.00,29.68,29.68,29303075430,29.69,29.69,29303075430 +하이드로리튬,101670,28,3470,2,465,15.47,15002860,2200029,51691656,15002860,15.47,681.94,29.02,29.02,51379769855,28.64,28.64,51379769855 +루미르,474170,29,10230,2,870,9.29,4582208,496064,17154696,4582208,9.29,923.71,26.71,26.71,47975264800,27.34,27.34,47975264800 +데이타솔루션,263800,30,4870,2,90,1.88,4175630,207674,16219380,4175630,1.88,2010.67,25.74,25.74,21438213965,27.14,27.14,21438213965 diff --git a/top30/20241126/top30-atvtr-20241126-140003.csv b/top30/20241126/top30-atvtr-20241126-140003.csv new file mode 100644 index 000000000000..84be13c9d602 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-140003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46719703,33599220,31444038,46719703,30.00,139.05,148.58,148.58,240660098335,133.80,133.80,240660098335 +위츠,459100,2,15280,2,1870,13.94,15498363,5796239,12416000,15498363,13.94,267.39,124.83,124.83,231766578580,122.16,122.16,231766578580 +대동금속,020400,3,8920,2,1580,21.53,2625193,140305,3189166,2625193,21.53,1871.06,82.32,82.32,23925616540,84.10,84.10,23925616540 +TIGER 200 에너지화학,139250,4,9880,5,-110,-1.10,1293919,1312822,1560000,1293919,-1.10,98.56,82.94,82.94,12867547780,83.49,83.49,12867547780 +엠오티,413390,5,7710,2,350,4.76,7897032,372741,11580180,7897032,4.76,2118.64,68.19,68.19,64078802810,71.77,71.77,64078802810 +에이럭스,475580,6,9120,2,1950,27.20,8223736,312574,13351180,8223736,27.20,2630.97,61.60,61.60,70970937900,58.29,58.29,70970937900 +KODEX 코스닥150선물인버스,251340,7,4050,2,95,2.40,36177996,43835460,65800000,36177996,2.40,82.53,54.98,54.98,144699076235,54.30,54.30,144699076235 +비트나인,357880,8,2470,2,140,6.01,11490393,3448926,21443956,11490393,6.01,333.16,53.58,53.58,28693751025,54.17,54.17,28693751025 +코콤,015710,9,4875,2,480,10.92,9061146,185986,17530500,9061146,10.92,4871.95,51.69,51.69,45261398920,52.96,52.96,45261398920 +링크제니시스,219420,10,5990,1,1380,29.93,6411235,135610,11469507,6411235,29.93,4727.70,55.90,55.90,35910421305,52.27,52.27,35910421305 +KOSEF 코리아밸류업,496090,11,9510,5,-80,-0.83,1247676,411984,2450000,1247676,-0.83,302.85,50.93,50.93,11874075915,50.96,50.96,11874075915 +참좋은여행,094850,12,5780,2,530,10.10,6724686,4035764,14000000,6724686,10.10,166.63,48.03,48.03,40912463750,50.56,50.56,40912463750 +대동,000490,13,11490,2,1090,10.48,12060085,1554717,25640788,12060085,10.48,775.71,47.03,47.03,145761399910,49.48,49.48,145761399910 +상보,027580,14,1347,2,167,14.15,28481401,14139737,59181279,28481401,14.15,201.43,48.13,48.13,38467700646,48.26,48.26,38467700646 +DS단석,017860,15,50400,5,-5400,-9.68,2492805,1300812,5861404,2492805,-9.68,191.63,42.53,42.53,140164738500,47.45,47.45,140164738500 +PN풍년,024940,16,7360,2,680,10.18,4896889,18516500,10000000,4896889,10.18,26.45,48.97,48.97,34766428520,47.24,47.24,34766428520 +범양건영,002410,17,3420,2,90,2.70,11925911,10352507,27479820,11925911,2.70,115.20,43.40,43.40,41101083300,43.73,43.73,41101083300 +노브랜드,145170,18,18540,2,1920,11.55,3956186,516794,9079834,3956186,11.55,765.52,43.57,43.57,71122417770,42.25,42.25,71122417770 +셀바스AI,108860,19,14140,2,850,6.40,10443361,6106099,26914790,10443361,6.40,171.03,38.80,38.80,149939500000,39.40,39.40,149939500000 +아톤,158430,20,5770,2,370,6.85,8588706,3251419,22602474,8588706,6.85,264.15,38.00,38.00,49541333400,37.99,37.99,49541333400 +한국패러랠,168490,21,179,2,7,4.07,26904105,12876288,80020000,26904105,4.07,208.94,33.62,33.62,4906208703,34.25,34.25,4906208703 +에코캡,128540,22,1917,2,343,21.79,9185895,808828,26690460,9185895,21.79,1135.70,34.42,34.42,17317192346,33.85,33.85,17317192346 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +알에프시스템즈,474610,24,4720,2,15,0.32,3927736,1202368,12582063,3927736,0.32,326.67,31.22,31.22,19589860440,32.99,32.99,19589860440 +유니온,000910,25,5210,2,340,6.98,5029789,362323,15611619,5029789,6.98,1388.21,32.22,32.22,26053729165,32.03,32.03,26053729165 +핑거,163730,26,10990,2,310,2.90,2860343,6001317,9365608,2860343,2.90,47.66,30.54,30.54,32064853650,31.15,31.15,32064853650 +TYM,002900,27,5120,2,220,4.49,13093958,2950536,45050956,13093958,4.49,443.78,29.06,29.06,69495991310,30.13,30.13,69495991310 +TIGER 미국필라델피아AI반도체나스닥,497570,28,9870,5,-125,-1.25,2999066,0,10000000,2999066,-1.25,0.00,29.99,29.99,29612485250,30.00,30.00,29612485250 +하이드로리튬,101670,29,3445,2,440,14.64,15121887,2200029,51691656,15121887,14.64,687.35,29.25,29.25,51790830060,29.08,29.08,51790830060 +루미르,474170,30,10030,2,670,7.16,4675719,496064,17154696,4675719,7.16,942.56,27.26,27.26,48918139330,28.43,28.43,48918139330 diff --git a/top30/20241126/top30-atvtr-20241126-141002.csv b/top30/20241126/top30-atvtr-20241126-141002.csv new file mode 100644 index 000000000000..0f237f2ad774 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46726260,33599220,31444038,46726260,30.00,139.07,148.60,148.60,240697604375,133.83,133.83,240697604375 +위츠,459100,2,15550,2,2140,15.96,15979389,5796239,12416000,15979389,15.96,275.69,128.70,128.70,239207074510,123.90,123.90,239207074510 +대동금속,020400,3,8770,2,1430,19.48,2727595,140305,3189166,2727595,19.48,1944.05,85.53,85.53,24829376410,88.77,88.77,24829376410 +TIGER 200 에너지화학,139250,4,9885,5,-105,-1.05,1338315,1312822,1560000,1338315,-1.05,101.94,85.79,85.79,13306351160,86.29,86.29,13306351160 +엠오티,413390,5,7750,2,390,5.30,7916411,372741,11580180,7916411,5.30,2123.84,68.36,68.36,64228879020,71.57,71.57,64228879020 +에이럭스,475580,6,9000,2,1830,25.52,8360917,312574,13351180,8360917,25.52,2674.86,62.62,62.62,72208913970,60.09,60.09,72208913970 +KODEX 코스닥150선물인버스,251340,7,4045,2,90,2.28,36500490,43835460,65800000,36500490,2.28,83.27,55.47,55.47,146005115655,54.86,54.86,146005115655 +코콤,015710,8,4925,2,530,12.06,9386502,185986,17530500,9386502,12.06,5046.89,53.54,53.54,46874679010,54.29,54.29,46874679010 +비트나인,357880,9,2500,2,170,7.30,11551856,3448926,21443956,11551856,7.30,334.94,53.87,53.87,28846769965,53.81,53.81,28846769965 +KOSEF 코리아밸류업,496090,10,9520,5,-70,-0.73,1300680,411984,2450000,1300680,-0.73,315.71,53.09,53.09,12378656775,53.07,53.07,12378656775 +링크제니시스,219420,11,5990,1,1380,29.93,6411539,135610,11469507,6411539,29.93,4727.93,55.90,55.90,35912242265,52.27,52.27,35912242265 +참좋은여행,094850,12,5700,2,450,8.57,6803883,4035764,14000000,6803883,8.57,168.59,48.60,48.60,41365895260,51.84,51.84,41365895260 +대동,000490,13,11320,2,920,8.85,12236965,1554717,25640788,12236965,8.85,787.09,47.72,47.72,147766386410,50.91,50.91,147766386410 +상보,027580,14,1362,2,182,15.42,28843447,14139737,59181279,28843447,15.42,203.99,48.74,48.74,38959253203,48.33,48.33,38959253203 +PN풍년,024940,15,7360,2,680,10.18,4925374,18516500,10000000,4925374,10.18,26.60,49.25,49.25,34976406450,47.52,47.52,34976406450 +DS단석,017860,16,50600,5,-5200,-9.32,2503311,1300812,5861404,2503311,-9.32,192.44,42.71,42.71,140695768500,47.44,47.44,140695768500 +노브랜드,145170,17,17990,2,1370,8.24,4181556,516794,9079834,4181556,8.24,809.13,46.05,46.05,75210703120,46.04,46.04,75210703120 +범양건영,002410,18,3435,2,105,3.15,11987897,10352507,27479820,11987897,3.15,115.80,43.62,43.62,41313478835,43.77,43.77,41313478835 +아톤,158430,19,5720,2,320,5.93,8902484,3251419,22602474,8902484,5.93,273.80,39.39,39.39,51341447210,39.71,39.71,51341447210 +셀바스AI,108860,20,14160,2,870,6.55,10501826,6106099,26914790,10501826,6.55,171.99,39.02,39.02,150765982960,39.56,39.56,150765982960 +일승,333430,21,4720,2,575,13.87,11941619,3053334,30726747,11941619,13.87,391.10,38.86,38.86,55517967035,38.28,38.28,55517967035 +에코캡,128540,22,1860,2,286,18.17,9517424,808828,26690460,9517424,18.17,1176.69,35.66,35.66,17942268148,36.14,36.14,17942268148 +한국패러랠,168490,23,178,2,6,3.49,27214015,12876288,80020000,27214015,3.49,211.35,34.01,34.01,4961174037,34.83,34.83,4961174037 +알에프시스템즈,474610,24,4650,5,-55,-1.17,3987332,1202368,12582063,3987332,-1.17,331.62,31.69,31.69,19869592970,33.96,33.96,19869592970 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +제이씨현시스템,033320,26,4390,2,765,21.10,6798621,218729,19114432,6798621,21.10,3108.24,35.57,35.57,27799872625,33.13,33.13,27799872625 +유니온,000910,27,5200,2,330,6.78,5056942,362323,15611619,5056942,6.78,1395.70,32.39,32.39,26195142965,32.27,32.27,26195142965 +핑거,163730,28,11100,2,420,3.93,2885566,6001317,9365608,2885566,3.93,48.08,30.81,30.81,32343841720,31.11,31.11,32343841720 +TYM,002900,29,5110,2,210,4.29,13145480,2950536,45050956,13145480,4.29,445.53,29.18,29.18,69759320430,30.30,30.30,69759320430 +TIGER 미국필라델피아AI반도체나스닥,497570,30,9875,5,-120,-1.20,3027247,0,10000000,3027247,-1.20,0.00,30.27,30.27,29890560510,30.27,30.27,29890560510 diff --git a/top30/20241126/top30-atvtr-20241126-142002.csv b/top30/20241126/top30-atvtr-20241126-142002.csv new file mode 100644 index 000000000000..b6d905a78673 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16530,2,3120,23.27,18282586,5796239,12416000,18282586,23.27,315.42,147.25,147.25,276655285090,134.80,134.80,276655285090 +쓰리빌리언,394800,2,5720,1,1320,30.00,46735359,33599220,31444038,46735359,30.00,139.10,148.63,148.63,240749650655,133.85,133.85,240749650655 +대동금속,020400,3,8670,2,1330,18.12,2757041,140305,3189166,2757041,18.12,1965.03,86.45,86.45,25085071000,90.72,90.72,25085071000 +TIGER 200 에너지화학,139250,4,9910,5,-80,-0.80,1348720,1312822,1560000,1348720,-0.80,102.73,86.46,86.46,13409403945,86.74,86.74,13409403945 +엠오티,413390,5,7720,2,360,4.89,7944208,372741,11580180,7944208,4.89,2131.29,68.60,68.60,64443682360,72.09,72.09,64443682360 +에이럭스,475580,6,9020,2,1850,25.80,8473467,312574,13351180,8473467,25.80,2710.87,63.47,63.47,73229533080,60.81,60.81,73229533080 +KOSEF 코리아밸류업,496090,7,9520,5,-70,-0.73,1380033,411984,2450000,1380033,-0.73,334.97,56.33,56.33,13134246445,56.31,56.31,13134246445 +KODEX 코스닥150선물인버스,251340,8,4045,2,90,2.28,37176235,43835460,65800000,37176235,2.28,84.81,56.50,56.50,148740766825,55.88,55.88,148740766825 +비트나인,357880,9,2465,2,135,5.79,11625956,3448926,21443956,11625956,5.79,337.09,54.22,54.22,29029468000,54.92,54.92,29029468000 +코콤,015710,10,4990,2,595,13.54,9486526,185986,17530500,9486526,13.54,5100.67,54.11,54.11,47370309880,54.15,54.15,47370309880 +대동,000490,11,11120,2,720,6.92,12402151,1554717,25640788,12402151,6.92,797.71,48.37,48.37,149615800070,52.47,52.47,149615800070 +링크제니시스,219420,12,5990,1,1380,29.93,6412907,135610,11469507,6412907,29.93,4728.93,55.91,55.91,35920436585,52.28,52.28,35920436585 +참좋은여행,094850,13,5690,2,440,8.38,6849773,4035764,14000000,6849773,8.38,169.73,48.93,48.93,41626271840,52.25,52.25,41626271840 +상보,027580,14,1340,2,160,13.56,29004926,14139737,59181279,29004926,13.56,205.13,49.01,49.01,39176281971,49.40,49.40,39176281971 +DS단석,017860,15,50300,5,-5500,-9.86,2524044,1300812,5861404,2524044,-9.86,194.04,43.06,43.06,141737639700,48.07,48.07,141737639700 +노브랜드,145170,16,17900,2,1280,7.70,4321312,516794,9079834,4321312,7.70,836.18,47.59,47.59,77704081450,47.81,47.81,77704081450 +PN풍년,024940,17,7410,2,730,10.93,4965913,18516500,10000000,4965913,10.93,26.82,49.66,49.66,35275516720,47.61,47.61,35275516720 +일승,333430,18,4525,2,380,9.17,13561827,3053334,30726747,13561827,9.17,444.16,44.14,44.14,62955553120,45.28,45.28,62955553120 +범양건영,002410,19,3470,2,140,4.20,12303240,10352507,27479820,12303240,4.20,118.84,44.77,44.77,42401587745,44.47,44.47,42401587745 +아톤,158430,20,5780,2,380,7.04,9185892,3251419,22602474,9185892,7.04,282.52,40.64,40.64,52968825220,40.54,40.54,52968825220 +제이씨현시스템,033320,21,4460,2,835,23.03,8176718,218729,19114432,8176718,23.03,3738.29,42.78,42.78,33850894740,39.71,39.71,33850894740 +셀바스AI,108860,22,14200,2,910,6.85,10568070,6106099,26914790,10568070,6.85,173.07,39.26,39.26,151703002100,39.69,39.69,151703002100 +에코캡,128540,23,1844,2,270,17.15,9659469,808828,26690460,9659469,17.15,1194.26,36.19,36.19,18206282519,36.99,36.99,18206282519 +한국패러랠,168490,24,177,2,5,2.91,27739152,12876288,80020000,27739152,2.91,215.43,34.67,34.67,5053838811,35.68,35.68,5053838811 +알에프시스템즈,474610,25,4700,5,-5,-0.11,4034202,1202368,12582063,4034202,-0.11,335.52,32.06,32.06,20088310000,33.97,33.97,20088310000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +유니온,000910,27,5200,2,330,6.78,5070987,362323,15611619,5070987,6.78,1399.58,32.48,32.48,26268086375,32.36,32.36,26268086375 +핑거,163730,28,11000,2,320,3.00,2922328,6001317,9365608,2922328,3.00,48.69,31.20,31.20,32749979450,31.79,31.79,32749979450 +TYM,002900,29,5070,2,170,3.47,13233780,2950536,45050956,13233780,3.47,448.52,29.38,29.38,70208083240,30.74,30.74,70208083240 +TIGER 미국필라델피아AI반도체나스닥,497570,30,9870,5,-125,-1.25,3049230,0,10000000,3049230,-1.25,0.00,30.49,30.49,30107553900,30.50,30.50,30107553900 diff --git a/top30/20241126/top30-atvtr-20241126-143002.csv b/top30/20241126/top30-atvtr-20241126-143002.csv new file mode 100644 index 000000000000..42091eba0839 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16380,2,2970,22.15,19040348,5796239,12416000,19040348,22.15,328.49,153.35,153.35,289093192450,142.15,142.15,289093192450 +쓰리빌리언,394800,2,5720,1,1320,30.00,46738838,33599220,31444038,46738838,30.00,139.11,148.64,148.64,240769550535,133.87,133.87,240769550535 +대동금속,020400,3,8710,2,1370,18.66,2775529,140305,3189166,2775529,18.66,1978.21,87.03,87.03,25245737860,90.89,90.89,25245737860 +TIGER 200 에너지화학,139250,4,9905,5,-85,-0.85,1364529,1312822,1560000,1364529,-0.85,103.94,87.47,87.47,13566071115,87.80,87.80,13566071115 +엠오티,413390,5,7790,2,430,5.84,7968505,372741,11580180,7968505,5.84,2137.81,68.81,68.81,64632613090,71.65,71.65,64632613090 +에이럭스,475580,6,8950,2,1780,24.83,8541597,312574,13351180,8541597,24.83,2732.66,63.98,63.98,73842920410,61.80,61.80,73842920410 +KOSEF 코리아밸류업,496090,7,9520,5,-70,-0.73,1416652,411984,2450000,1416652,-0.73,343.86,57.82,57.82,13482859210,57.81,57.81,13482859210 +KODEX 코스닥150선물인버스,251340,8,4040,2,85,2.15,37632832,43835460,65800000,37632832,2.15,85.85,57.19,57.19,150585992070,56.65,56.65,150585992070 +코콤,015710,9,4960,2,565,12.86,9642501,185986,17530500,9642501,12.86,5184.53,55.00,55.00,48146400915,55.37,55.37,48146400915 +비트나인,357880,10,2460,2,130,5.58,11689417,3448926,21443956,11689417,5.58,338.93,54.51,54.51,29185084375,55.32,55.32,29185084375 +참좋은여행,094850,11,5760,2,510,9.71,7147335,4035764,14000000,7147335,9.71,177.10,51.05,51.05,43370764580,53.78,53.78,43370764580 +대동,000490,12,11190,2,790,7.60,12466149,1554717,25640788,12466149,7.60,801.83,48.62,48.62,150330003840,52.39,52.39,150330003840 +링크제니시스,219420,13,5990,1,1380,29.93,6415328,135610,11469507,6415328,29.93,4730.72,55.93,55.93,35934938375,52.31,52.31,35934938375 +상보,027580,14,1339,2,159,13.47,29092340,14139737,59181279,29092340,13.47,205.75,49.16,49.16,39293565802,49.59,49.59,39293565802 +노브랜드,145170,15,18240,2,1620,9.75,4557886,516794,9079834,4557886,9.75,881.95,50.20,50.20,82033738190,49.53,49.53,82033738190 +일승,333430,16,4710,2,565,13.63,15349350,3053334,30726747,15349350,13.63,502.71,49.95,49.95,71278132960,49.25,49.25,71278132960 +DS단석,017860,17,50300,5,-5500,-9.86,2541789,1300812,5861404,2541789,-9.86,195.40,43.36,43.36,142626316800,48.38,48.38,142626316800 +PN풍년,024940,18,7420,2,740,11.08,5014863,18516500,10000000,5014863,11.08,27.08,50.15,50.15,35638967300,48.03,48.03,35638967300 +제이씨현시스템,033320,19,4510,2,885,24.41,9566858,218729,19114432,9566858,24.41,4373.84,50.05,50.05,40087899575,46.50,46.50,40087899575 +범양건영,002410,20,3410,2,80,2.40,12395580,10352507,27479820,12395580,2.40,119.74,45.11,45.11,42717900410,45.59,45.59,42717900410 +아톤,158430,21,5750,2,350,6.48,9267366,3251419,22602474,9267366,6.48,285.03,41.00,41.00,53438077440,41.12,41.12,53438077440 +셀바스AI,108860,22,14340,2,1050,7.90,10747872,6106099,26914790,10747872,7.90,176.02,39.93,39.93,154276503670,39.97,39.97,154276503670 +에코캡,128540,23,1874,2,300,19.06,9777460,808828,26690460,9777460,19.06,1208.84,36.63,36.63,18426091161,36.84,36.84,18426091161 +한국패러랠,168490,24,176,2,4,2.33,27859517,12876288,80020000,27859517,2.33,216.36,34.82,34.82,5074970950,36.03,36.03,5074970950 +유니온,000910,25,5290,2,420,8.62,5607950,362323,15611619,5607950,8.62,1547.78,35.92,35.92,29120240235,35.26,35.26,29120240235 +알에프시스템즈,474610,26,4650,5,-55,-1.17,4054191,1202368,12582063,4054191,-1.17,337.18,32.22,32.22,20181507955,34.49,34.49,20181507955 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +핑거,163730,28,11090,2,410,3.84,2933842,6001317,9365608,2933842,3.84,48.89,31.33,31.33,32877104670,31.65,31.65,32877104670 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9865,5,-130,-1.30,3100884,0,10000000,3100884,-1.30,0.00,31.01,31.01,30616930260,31.04,31.04,30616930260 +TYM,002900,30,5080,2,180,3.67,13293435,2950536,45050956,13293435,3.67,450.54,29.51,29.51,70510526240,30.81,30.81,70510526240 diff --git a/top30/20241126/top30-atvtr-20241126-144002.csv b/top30/20241126/top30-atvtr-20241126-144002.csv new file mode 100644 index 000000000000..8a944697cc4d --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16340,2,2930,21.85,19545170,5796239,12416000,19545170,21.85,337.20,157.42,157.42,297390127860,146.59,146.59,297390127860 +쓰리빌리언,394800,2,5720,1,1320,30.00,46746945,33599220,31444038,46746945,30.00,139.13,148.67,148.67,240815922575,133.89,133.89,240815922575 +대동금속,020400,3,8510,2,1170,15.94,2805706,140305,3189166,2805706,15.94,1999.72,87.98,87.98,25504906450,93.98,93.98,25504906450 +TIGER 200 에너지화학,139250,4,9910,5,-80,-0.80,1383537,1312822,1560000,1383537,-0.80,105.39,88.69,88.69,13754440440,88.97,88.97,13754440440 +엠오티,413390,5,7730,2,370,5.03,8000726,372741,11580180,8000726,5.03,2146.46,69.09,69.09,64881996700,72.48,72.48,64881996700 +에이럭스,475580,6,9010,2,1840,25.66,8752690,312574,13351180,8752690,25.66,2800.20,65.56,65.56,75735897410,62.96,62.96,75735897410 +코콤,015710,7,5120,2,725,16.50,10568421,185986,17530500,10568421,16.50,5682.37,60.29,60.29,52859007740,58.89,58.89,52859007740 +KOSEF 코리아밸류업,496090,8,9515,5,-75,-0.78,1431594,411984,2450000,1431594,-0.78,347.49,58.43,58.43,13625106970,58.45,58.45,13625106970 +일승,333430,9,4420,2,275,6.63,16982464,3053334,30726747,16982464,6.63,556.19,55.27,55.27,78614676940,57.88,57.88,78614676940 +KODEX 코스닥150선물인버스,251340,10,4035,2,80,2.02,38127279,43835460,65800000,38127279,2.02,86.98,57.94,57.94,152581842025,57.47,57.47,152581842025 +비트나인,357880,11,2475,2,145,6.22,11780735,3448926,21443956,11780735,6.22,341.58,54.94,54.94,29411221530,55.42,55.42,29411221530 +참좋은여행,094850,12,5830,2,580,11.05,7185059,4035764,14000000,7185059,11.05,178.03,51.32,51.32,43588805700,53.40,53.40,43588805700 +대동,000490,13,11100,2,700,6.73,12594153,1554717,25640788,12594153,6.73,810.06,49.12,49.12,151747454650,53.32,53.32,151747454650 +링크제니시스,219420,14,5990,1,1380,29.93,6417583,135610,11469507,6417583,29.93,4732.38,55.95,55.95,35948445825,52.32,52.32,35948445825 +제이씨현시스템,033320,15,4640,2,1015,28.00,10862124,218729,19114432,10862124,28.00,4966.02,56.83,56.83,46090534675,51.97,51.97,46090534675 +노브랜드,145170,16,18080,2,1460,8.78,4622543,516794,9079834,4622543,8.78,894.47,50.91,50.91,83206670540,50.69,50.69,83206670540 +상보,027580,17,1332,2,152,12.88,29197903,14139737,59181279,29197903,12.88,206.50,49.34,49.34,39434681595,50.03,50.03,39434681595 +DS단석,017860,18,49750,5,-6050,-10.84,2586834,1300812,5861404,2586834,-10.84,198.86,44.13,44.13,144869197350,49.68,49.68,144869197350 +PN풍년,024940,19,7400,2,720,10.78,5046522,18516500,10000000,5046522,10.78,27.25,50.47,50.47,35873639860,48.48,48.48,35873639860 +범양건영,002410,20,3415,2,85,2.55,12455839,10352507,27479820,12455839,2.55,120.32,45.33,45.33,42923899955,45.74,45.74,42923899955 +아톤,158430,21,5700,2,300,5.56,9494412,3251419,22602474,9494412,5.56,292.01,42.01,42.01,54729761240,42.48,42.48,54729761240 +셀바스AI,108860,22,14410,2,1120,8.43,10853063,6106099,26914790,10853063,8.43,177.74,40.32,40.32,155789257800,40.17,40.17,155789257800 +유니온,000910,23,5330,2,460,9.45,6090313,362323,15611619,6090313,9.45,1680.91,39.01,39.01,31694211935,38.09,38.09,31694211935 +에코캡,128540,24,1870,2,296,18.81,9872648,808828,26690460,9872648,18.81,1220.61,36.99,36.99,18602991014,37.27,37.27,18602991014 +한국패러랠,168490,25,181,2,9,5.23,29000234,12876288,80020000,29000234,5.23,225.22,36.24,36.24,5279895776,36.45,36.45,5279895776 +알에프시스템즈,474610,26,4700,5,-5,-0.11,4079173,1202368,12582063,4079173,-0.11,339.26,32.42,32.42,20298426310,34.33,34.33,20298426310 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +TIGER 미국필라델피아AI반도체나스닥,497570,28,9850,5,-145,-1.45,3207341,0,10000000,3207341,-1.45,0.00,32.07,32.07,31665425135,32.15,32.15,31665425135 +핑거,163730,29,11070,2,390,3.65,2956411,6001317,9365608,2956411,3.65,49.26,31.57,31.57,33126604480,31.95,31.95,33126604480 +TYM,002900,30,5010,2,110,2.24,13552567,2950536,45050956,13552567,2.24,459.33,30.08,30.08,71812783390,31.82,31.82,71812783390 diff --git a/top30/20241126/top30-atvtr-20241126-145002.csv b/top30/20241126/top30-atvtr-20241126-145002.csv new file mode 100644 index 000000000000..801793e5ac73 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16080,2,2670,19.91,20575446,5796239,12416000,20575446,19.91,354.98,165.72,165.72,313964963390,157.26,157.26,313964963390 +쓰리빌리언,394800,2,5720,1,1320,30.00,46758026,33599220,31444038,46758026,30.00,139.16,148.70,148.70,240879305895,133.93,133.93,240879305895 +대동금속,020400,3,9030,2,1690,23.02,2871360,140305,3189166,2871360,23.02,2046.51,90.03,90.03,26074712410,90.54,90.54,26074712410 +TIGER 200 에너지화학,139250,4,9905,5,-85,-0.85,1397589,1312822,1560000,1397589,-0.85,106.46,89.59,89.59,13893675510,89.92,89.92,13893675510 +엠오티,413390,5,7700,2,340,4.62,8068672,372741,11580180,8068672,4.62,2164.69,69.68,69.68,65402999250,73.35,73.35,65402999250 +에이럭스,475580,6,8910,2,1740,24.27,8871515,312574,13351180,8871515,24.27,2838.21,66.45,66.45,76807472540,64.57,64.57,76807472540 +코콤,015710,7,5010,2,615,13.99,10953205,185986,17530500,10953205,13.99,5889.26,62.48,62.48,54814801610,62.41,62.41,54814801610 +일승,333430,8,4425,2,280,6.76,17525963,3053334,30726747,17525963,6.76,573.99,57.04,57.04,81025357545,59.59,59.59,81025357545 +KOSEF 코리아밸류업,496090,9,9520,5,-70,-0.73,1456244,411984,2450000,1456244,-0.73,353.47,59.44,59.44,13859774965,59.42,59.42,13859774965 +KODEX 코스닥150선물인버스,251340,10,4040,2,85,2.15,38326526,43835460,65800000,38326526,2.15,87.43,58.25,58.25,153386695080,57.70,57.70,153386695080 +비트나인,357880,11,2470,2,140,6.01,11884421,3448926,21443956,11884421,6.01,344.58,55.42,55.42,29667502705,56.01,56.01,29667502705 +제이씨현시스템,033320,12,4605,2,980,27.03,11442479,218729,19114432,11442479,27.03,5231.35,59.86,59.86,48793428205,55.43,55.43,48793428205 +참좋은여행,094850,13,5800,2,550,10.48,7212833,4035764,14000000,7212833,10.48,178.72,51.52,51.52,43750183620,53.88,53.88,43750183620 +대동,000490,14,11220,2,820,7.88,12684968,1554717,25640788,12684968,7.88,815.90,49.47,49.47,152758428810,53.10,53.10,152758428810 +링크제니시스,219420,15,5990,1,1380,29.93,6417858,135610,11469507,6417858,29.93,4732.58,55.96,55.96,35950093075,52.33,52.33,35950093075 +노브랜드,145170,16,17950,2,1330,8.00,4674812,516794,9079834,4674812,8.00,904.58,51.49,51.49,84145873100,51.63,51.63,84145873100 +DS단석,017860,17,49600,5,-6200,-11.11,2637030,1300812,5861404,2637030,-11.11,202.72,44.99,44.99,147350328700,50.68,50.68,147350328700 +상보,027580,18,1337,2,157,13.31,29295417,14139737,59181279,29295417,13.31,207.19,49.50,49.50,39564820129,50.00,50.00,39564820129 +PN풍년,024940,19,7380,2,700,10.48,5083331,18516500,10000000,5083331,10.48,27.45,50.83,50.83,36145802290,48.98,48.98,36145802290 +범양건영,002410,20,3355,2,25,0.75,12609274,10352507,27479820,12609274,0.75,121.80,45.89,45.89,43441716165,47.12,47.12,43441716165 +아톤,158430,21,5680,2,280,5.19,9598400,3251419,22602474,9598400,5.19,295.21,42.47,42.47,55319522920,43.09,43.09,55319522920 +셀바스AI,108860,22,14460,2,1170,8.80,11094535,6106099,26914790,11094535,8.80,181.70,41.22,41.22,159293520090,40.93,40.93,159293520090 +한국패러랠,168490,23,177,2,5,2.91,30294227,12876288,80020000,30294227,2.91,235.27,37.86,37.86,5509523347,38.90,38.90,5509523347 +유니온,000910,24,5310,2,440,9.03,6161952,362323,15611619,6161952,9.03,1700.68,39.47,39.47,32073426735,38.69,38.69,32073426735 +에코캡,128540,25,1839,2,265,16.84,9962931,808828,26690460,9962931,16.84,1231.77,37.33,37.33,18769731907,38.24,38.24,18769731907 +알에프시스템즈,474610,26,4880,2,175,3.72,4345092,1202368,12582063,4345092,3.72,361.38,34.53,34.53,21607015100,35.19,35.19,21607015100 +KODEX 건설,117700,27,3000,2,25,0.84,3516766,171293,10000000,3516766,0.84,2053.07,35.17,35.17,10524598580,35.08,35.08,10524598580 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9850,5,-145,-1.45,3259816,0,10000000,3259816,-1.45,0.00,32.60,32.60,32181759165,32.67,32.67,32181759165 +핑거,163730,30,11180,2,500,4.68,2991034,6001317,9365608,2991034,4.68,49.84,31.94,31.94,33512256490,32.01,32.01,33512256490 diff --git a/top30/20241126/top30-atvtr-20241126-150002.csv b/top30/20241126/top30-atvtr-20241126-150002.csv new file mode 100644 index 000000000000..572f603ee7e5 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15660,2,2250,16.78,21240938,5796239,12416000,21240938,16.78,366.46,171.08,171.08,324518225740,166.90,166.90,324518225740 +쓰리빌리언,394800,2,5720,1,1320,30.00,46761071,33599220,31444038,46761071,30.00,139.17,148.71,148.71,240896723295,133.94,133.94,240896723295 +대동금속,020400,3,8910,2,1570,21.39,2964737,140305,3189166,2964737,21.39,2113.07,92.96,92.96,26909592420,94.70,94.70,26909592420 +TIGER 200 에너지화학,139250,4,9900,5,-90,-0.90,1411598,1312822,1560000,1411598,-0.90,107.52,90.49,90.49,14032473100,90.86,90.86,14032473100 +엠오티,413390,5,7690,2,330,4.48,8103214,372741,11580180,8103214,4.48,2173.95,69.97,69.97,65667467010,73.74,73.74,65667467010 +에이럭스,475580,6,8790,2,1620,22.59,9208068,312574,13351180,9208068,22.59,2945.88,68.97,68.97,79757562670,67.96,67.96,79757562670 +코콤,015710,7,4925,2,530,12.06,11287547,185986,17530500,11287547,12.06,6069.03,64.39,64.39,56467030220,65.40,65.40,56467030220 +일승,333430,8,4410,2,265,6.39,17890395,3053334,30726747,17890395,6.39,585.93,58.22,58.22,82640835835,60.99,60.99,82640835835 +KOSEF 코리아밸류업,496090,9,9525,5,-65,-0.68,1491461,411984,2450000,1491461,-0.68,362.02,60.88,60.88,14195140855,60.83,60.83,14195140855 +KODEX 코스닥150선물인버스,251340,10,4040,2,85,2.15,39186966,43835460,65800000,39186966,2.15,89.40,59.55,59.55,156866879330,59.01,59.01,156866879330 +제이씨현시스템,033320,11,4600,2,975,26.90,12093451,218729,19114432,12093451,26.90,5528.97,63.27,63.27,51779570585,58.89,58.89,51779570585 +비트나인,357880,12,2480,2,150,6.44,11935380,3448926,21443956,11935380,6.44,346.06,55.66,55.66,29793092910,56.02,56.02,29793092910 +참좋은여행,094850,13,5820,2,570,10.86,7235186,4035764,14000000,7235186,10.86,179.28,51.68,51.68,43880118190,53.85,53.85,43880118190 +대동,000490,14,11190,2,790,7.60,12804180,1554717,25640788,12804180,7.60,823.57,49.94,49.94,154095302000,53.71,53.71,154095302000 +링크제니시스,219420,15,5990,1,1380,29.93,6420639,135610,11469507,6420639,29.93,4734.64,55.98,55.98,35966751265,52.35,52.35,35966751265 +노브랜드,145170,16,18050,2,1430,8.60,4742577,516794,9079834,4742577,8.60,917.69,52.23,52.23,85366662980,52.09,52.09,85366662980 +DS단석,017860,17,49050,5,-6750,-12.10,2682099,1300812,5861404,2682099,-12.10,206.19,45.76,45.76,149566205650,52.02,52.02,149566205650 +상보,027580,18,1328,2,148,12.54,29436620,14139737,59181279,29436620,12.54,208.18,49.74,49.74,39752937225,50.58,50.58,39752937225 +PN풍년,024940,19,7410,2,730,10.93,5116874,18516500,10000000,5116874,10.93,27.63,51.17,51.17,36394762420,49.12,49.12,36394762420 +범양건영,002410,20,3365,2,35,1.05,12775364,10352507,27479820,12775364,1.05,123.40,46.49,46.49,43996909695,47.58,47.58,43996909695 +아톤,158430,21,5680,2,280,5.19,9684354,3251419,22602474,9684354,5.19,297.85,42.85,42.85,55806132830,43.47,43.47,55806132830 +KODEX 건설,117700,22,3005,2,30,1.01,4302369,171293,10000000,4302369,1.01,2511.70,43.02,43.02,12882086230,42.87,42.87,12882086230 +셀바스AI,108860,23,14470,2,1180,8.88,11197811,6106099,26914790,11197811,8.88,183.39,41.60,41.60,160787070600,41.28,41.28,160787070600 +한국패러랠,168490,24,176,2,4,2.33,30625359,12876288,80020000,30625359,2.33,237.84,38.27,38.27,5567812732,39.53,39.53,5567812732 +유니온,000910,25,5300,2,430,8.83,6231168,362323,15611619,6231168,8.83,1719.78,39.91,39.91,32438888285,39.21,39.21,32438888285 +에코캡,128540,26,1812,2,238,15.12,10053558,808828,26690460,10053558,15.12,1242.98,37.67,37.67,18935850433,39.15,39.15,18935850433 +알에프시스템즈,474610,27,4760,2,55,1.17,4471788,1202368,12582063,4471788,1.17,371.92,35.54,35.54,22209742530,37.08,37.08,22209742530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9845,5,-150,-1.50,3308969,0,10000000,3308969,-1.50,0.00,33.09,33.09,32665257135,33.18,33.18,32665257135 +핑거,163730,30,11130,2,450,4.21,3010324,6001317,9365608,3010324,4.21,50.16,32.14,32.14,33727223440,32.36,32.36,33727223440 diff --git a/top30/20241126/top30-atvtr-20241126-151002.csv b/top30/20241126/top30-atvtr-20241126-151002.csv new file mode 100644 index 000000000000..371ca8d22f78 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15790,2,2380,17.75,21930391,5796239,12416000,21930391,17.75,378.36,176.63,176.63,335257052740,171.01,171.01,335257052740 +쓰리빌리언,394800,2,5720,1,1320,30.00,48462383,33599220,31444038,48462383,30.00,144.24,154.12,154.12,250583421685,139.32,139.32,250583421685 +대동금속,020400,3,8500,2,1160,15.80,3016325,140305,3189166,3016325,15.80,2149.83,94.58,94.58,27356483110,100.92,100.92,27356483110 +TIGER 200 에너지화학,139250,4,9910,5,-80,-0.80,1418593,1312822,1560000,1418593,-0.80,108.06,90.94,90.94,14101793550,91.22,91.22,14101793550 +엠오티,413390,5,7740,2,380,5.16,8129873,372741,11580180,8129873,5.16,2181.10,70.21,70.21,65873481760,73.49,73.49,65873481760 +에이럭스,475580,6,8920,2,1750,24.41,9470251,312574,13351180,9470251,24.41,3029.76,70.93,70.93,82085545760,68.93,68.93,82085545760 +코콤,015710,7,5010,2,615,13.99,12021127,185986,17530500,12021127,13.99,6463.46,68.57,68.57,60199197795,68.54,68.54,60199197795 +제이씨현시스템,033320,8,4710,1,1085,29.93,13201707,218729,19114432,13201707,29.93,6035.65,69.07,69.07,56983504155,63.29,63.29,56983504155 +일승,333430,9,4435,2,290,7.00,18177962,3053334,30726747,18177962,7.00,595.35,59.16,59.16,83911398940,61.58,61.58,83911398940 +KOSEF 코리아밸류업,496090,10,9525,5,-65,-0.68,1491463,411984,2450000,1491463,-0.68,362.02,60.88,60.88,14195159910,60.83,60.83,14195159910 +KODEX 코스닥150선물인버스,251340,11,4035,2,80,2.02,39726207,43835460,65800000,39726207,2.02,90.63,60.37,60.37,159041016410,59.90,59.90,159041016410 +비트나인,357880,12,2465,2,135,5.79,11999283,3448926,21443956,11999283,5.79,347.91,55.96,55.96,29950863710,56.66,56.66,29950863710 +대동,000490,13,11050,2,650,6.25,12912313,1554717,25640788,12912313,6.25,830.53,50.36,50.36,155293142150,54.81,54.81,155293142150 +참좋은여행,094850,14,5840,2,590,11.24,7270287,4035764,14000000,7270287,11.24,180.15,51.93,51.93,44084344810,53.92,53.92,44084344810 +노브랜드,145170,15,18140,2,1520,9.15,4802840,516794,9079834,4802840,9.15,929.35,52.90,52.90,86457930320,52.49,52.49,86457930320 +링크제니시스,219420,16,5990,1,1380,29.93,6420812,135610,11469507,6420812,29.93,4734.76,55.98,55.98,35967787535,52.35,52.35,35967787535 +DS단석,017860,17,49250,5,-6550,-11.74,2708620,1300812,5861404,2708620,-11.74,208.23,46.21,46.21,150870793000,52.26,52.26,150870793000 +상보,027580,18,1334,2,154,13.05,29564325,14139737,59181279,29564325,13.05,209.09,49.96,49.96,39922810015,50.57,50.57,39922810015 +KODEX 건설,117700,19,3000,2,25,0.84,4957457,171293,10000000,4957457,0.84,2894.14,49.57,49.57,14849323195,49.50,49.50,14849323195 +PN풍년,024940,20,7390,2,710,10.63,5141121,18516500,10000000,5141121,10.63,27.77,51.41,51.41,36574417880,49.49,49.49,36574417880 +범양건영,002410,21,3340,2,10,0.30,12866847,10352507,27479820,12866847,0.30,124.29,46.82,46.82,44303539610,48.27,48.27,44303539610 +아톤,158430,22,5720,2,320,5.93,9779376,3251419,22602474,9779376,5.93,300.77,43.27,43.27,56348343020,43.58,43.58,56348343020 +셀바스AI,108860,23,14520,2,1230,9.26,11296872,6106099,26914790,11296872,9.26,185.01,41.97,41.97,162216823620,41.51,41.51,162216823620 +에코캡,128540,24,1805,2,231,14.68,10443256,808828,26690460,10443256,14.68,1291.16,39.13,39.13,19653556425,40.80,40.80,19653556425 +한국패러랠,168490,25,177,2,5,2.91,30826551,12876288,80020000,30826551,2.91,239.41,38.52,38.52,5603179044,39.56,39.56,5603179044 +유니온,000910,26,5310,2,440,9.03,6273862,362323,15611619,6273862,9.03,1731.57,40.19,40.19,32665024255,39.40,39.40,32665024255 +알에프시스템즈,474610,27,4690,5,-15,-0.32,4508094,1202368,12582063,4508094,-0.32,374.93,35.83,35.83,22381165220,37.93,37.93,22381165220 +TIGER 미국필라델피아AI반도체나스닥,497570,28,9855,5,-140,-1.40,3365697,0,10000000,3365697,-1.40,0.00,33.66,33.66,33223421955,33.71,33.71,33223421955 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +하이스틸,071090,30,3345,2,325,10.76,6580780,58682,20191471,6580780,10.76,9999.99,32.59,32.59,22081482600,32.69,32.69,22081482600 diff --git a/top30/20241126/top30-atvtr-20241126-152002.csv b/top30/20241126/top30-atvtr-20241126-152002.csv new file mode 100644 index 000000000000..250accd56cef --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +쓰리빌리언,394800,2,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +대동금속,020400,3,8540,2,1200,16.35,3067077,140305,3189166,3067077,16.35,2186.01,96.17,96.17,27789289820,102.03,102.03,27789289820 +TIGER 200 에너지화학,139250,4,9895,5,-95,-0.95,1428118,1312822,1560000,1428118,-0.95,108.78,91.55,91.55,14196128465,91.97,91.97,14196128465 +엠오티,413390,5,7700,2,340,4.62,8181266,372741,11580180,8181266,4.62,2194.89,70.65,70.65,66271001200,74.32,74.32,66271001200 +에이럭스,475580,6,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 +코콤,015710,7,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +제이씨현시스템,033320,8,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +KOSEF 코리아밸류업,496090,9,9520,5,-70,-0.73,1557376,411984,2450000,1557376,-0.73,378.02,63.57,63.57,14822701675,63.55,63.55,14822701675 +일승,333430,10,4450,2,305,7.36,18507236,3053334,30726747,18507236,7.36,606.13,60.23,60.23,85376446475,62.44,62.44,85376446475 +KODEX 코스닥150선물인버스,251340,11,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +비트나인,357880,12,2450,2,120,5.15,12133521,3448926,21443956,12133521,5.15,351.81,56.58,56.58,30281157915,57.64,57.64,30281157915 +참좋은여행,094850,13,5760,2,510,9.71,7327140,4035764,14000000,7327140,9.71,181.56,52.34,52.34,44414982150,55.08,55.08,44414982150 +대동,000490,14,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +KODEX 건설,117700,15,3000,2,25,0.84,5386130,171293,10000000,5386130,0.84,3144.40,53.86,53.86,16135686495,53.79,53.79,16135686495 +노브랜드,145170,16,18070,2,1450,8.72,4870809,516794,9079834,4870809,8.72,942.51,53.64,53.64,87685939420,53.44,53.44,87685939420 +DS단석,017860,17,49200,5,-6600,-11.83,2756535,1300812,5861404,2756535,-11.83,211.91,47.03,47.03,153223819900,53.13,53.13,153223819900 +링크제니시스,219420,18,5990,1,1380,29.93,6421909,135610,11469507,6421909,29.93,4735.57,55.99,55.99,35974358565,52.36,52.36,35974358565 +상보,027580,19,1331,2,151,12.80,29745330,14139737,59181279,29745330,12.80,210.37,50.26,50.26,40164263893,50.99,50.99,40164263893 +PN풍년,024940,20,7400,2,720,10.78,5187561,18516500,10000000,5187561,10.78,28.02,51.88,51.88,36918385230,49.89,49.89,36918385230 +범양건영,002410,21,3385,2,55,1.65,12997320,10352507,27479820,12997320,1.65,125.55,47.30,47.30,44741699750,48.10,48.10,44741699750 +아톤,158430,22,5720,2,320,5.93,9907573,3251419,22602474,9907573,5.93,304.72,43.83,43.83,57082240170,44.15,44.15,57082240170 +셀바스AI,108860,23,14390,2,1100,8.28,11456215,6106099,26914790,11456215,8.28,187.62,42.56,42.56,164507793030,42.48,42.48,164507793030 +에코캡,128540,24,1789,2,215,13.66,10556781,808828,26690460,10556781,13.66,1305.19,39.55,39.55,19856750811,41.59,41.59,19856750811 +유니온,000910,25,5280,2,410,8.42,6355453,362323,15611619,6355453,8.42,1754.08,40.71,40.71,33095441665,40.15,40.15,33095441665 +한국패러랠,168490,26,177,2,5,2.91,31096454,12876288,80020000,31096454,2.91,241.50,38.86,38.86,5650738176,39.90,39.90,5650738176 +알에프시스템즈,474610,27,4755,2,50,1.06,4540562,1202368,12582063,4540562,1.06,377.63,36.09,36.09,22533918760,37.66,37.66,22533918760 +하이스틸,071090,28,3420,2,400,13.25,7263889,58682,20191471,7263889,13.25,9999.99,35.98,35.98,24387480650,35.32,35.32,24387480650 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9875,5,-120,-1.20,3414562,0,10000000,3414562,-1.20,0.00,34.15,34.15,33704812520,34.13,34.13,33704812520 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9070,2,50,0.55,182030,176076,550000,182030,0.55,103.38,33.10,33.10,1654994110,33.18,33.18,1654994110 diff --git a/top30/20241126/top30-atvtr-20241126-153002.csv b/top30/20241126/top30-atvtr-20241126-153002.csv new file mode 100644 index 000000000000..ca6e578d8775 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +쓰리빌리언,394800,2,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +대동금속,020400,3,8540,2,1200,16.35,3067077,140305,3189166,3067077,16.35,2186.01,96.17,96.17,27789289820,102.03,102.03,27789289820 +TIGER 200 에너지화학,139250,4,9895,5,-95,-0.95,1428118,1312822,1560000,1428118,-0.95,108.78,91.55,91.55,14196128465,91.97,91.97,14196128465 +엠오티,413390,5,7700,2,340,4.62,8181266,372741,11580180,8181266,4.62,2194.89,70.65,70.65,66271001200,74.32,74.32,66271001200 +에이럭스,475580,6,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 +코콤,015710,7,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +제이씨현시스템,033320,8,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +KOSEF 코리아밸류업,496090,9,9520,5,-70,-0.73,1557376,411984,2450000,1557376,-0.73,378.02,63.57,63.57,14822701675,63.55,63.55,14822701675 +일승,333430,10,4450,2,305,7.36,18507236,3053334,30726747,18507236,7.36,606.13,60.23,60.23,85376446475,62.44,62.44,85376446475 +KODEX 코스닥150선물인버스,251340,11,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +비트나인,357880,12,2450,2,120,5.15,12133521,3448926,21443956,12133521,5.15,351.81,56.58,56.58,30281157915,57.64,57.64,30281157915 +참좋은여행,094850,13,5760,2,510,9.71,7327140,4035764,14000000,7327140,9.71,181.56,52.34,52.34,44414982150,55.08,55.08,44414982150 +대동,000490,14,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +KODEX 건설,117700,15,3000,2,25,0.84,5386130,171293,10000000,5386130,0.84,3144.40,53.86,53.86,16135686495,53.79,53.79,16135686495 +노브랜드,145170,16,18070,2,1450,8.72,4870809,516794,9079834,4870809,8.72,942.51,53.64,53.64,87685939420,53.44,53.44,87685939420 +DS단석,017860,17,49200,5,-6600,-11.83,2756535,1300812,5861404,2756535,-11.83,211.91,47.03,47.03,153223819900,53.13,53.13,153223819900 +링크제니시스,219420,18,5990,1,1380,29.93,6421909,135610,11469507,6421909,29.93,4735.57,55.99,55.99,35974358565,52.36,52.36,35974358565 +상보,027580,19,1331,2,151,12.80,29745330,14139737,59181279,29745330,12.80,210.37,50.26,50.26,40164263893,50.99,50.99,40164263893 +PN풍년,024940,20,7400,2,720,10.78,5187561,18516500,10000000,5187561,10.78,28.02,51.88,51.88,36918385230,49.89,49.89,36918385230 +범양건영,002410,21,3385,2,55,1.65,12997320,10352507,27479820,12997320,1.65,125.55,47.30,47.30,44741699750,48.10,48.10,44741699750 +아톤,158430,22,5720,2,320,5.93,9907573,3251419,22602474,9907573,5.93,304.72,43.83,43.83,57082240170,44.15,44.15,57082240170 +셀바스AI,108860,23,14430,2,1140,8.58,11510435,6106099,26914790,11510435,8.58,188.51,42.77,42.77,165290187630,42.56,42.56,165290187630 +에코캡,128540,24,1789,2,215,13.66,10556781,808828,26690460,10556781,13.66,1305.19,39.55,39.55,19856750811,41.59,41.59,19856750811 +유니온,000910,25,5280,2,410,8.42,6355453,362323,15611619,6355453,8.42,1754.08,40.71,40.71,33095441665,40.15,40.15,33095441665 +한국패러랠,168490,26,177,2,5,2.91,31096454,12876288,80020000,31096454,2.91,241.50,38.86,38.86,5650738176,39.90,39.90,5650738176 +알에프시스템즈,474610,27,4755,2,50,1.06,4540562,1202368,12582063,4540562,1.06,377.63,36.09,36.09,22533918760,37.66,37.66,22533918760 +하이스틸,071090,28,3420,2,400,13.25,7263889,58682,20191471,7263889,13.25,9999.99,35.98,35.98,24387480650,35.32,35.32,24387480650 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9875,5,-120,-1.20,3414562,0,10000000,3414562,-1.20,0.00,34.15,34.15,33704812520,34.13,34.13,33704812520 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9070,2,50,0.55,182030,176076,550000,182030,0.55,103.38,33.10,33.10,1654994110,33.18,33.18,1654994110 diff --git a/top30/20241126/top30-atvtr-20241126-154002.csv b/top30/20241126/top30-atvtr-20241126-154002.csv new file mode 100644 index 000000000000..eb148733446e --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22935764,5796239,12416000,22935764,18.34,395.70,184.73,184.73,351145539160,178.21,178.21,351145539160 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484432,33599220,31444038,48484432,30.00,144.30,154.19,154.19,250709541965,139.39,139.39,250709541965 +대동금속,020400,3,8570,2,1230,16.76,3081400,140305,3189166,3081400,16.76,2196.22,96.62,96.62,27912037930,102.13,102.13,27912037930 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8204730,372741,11580180,8204730,4.76,2201.19,70.85,70.85,66451908640,74.43,74.43,66451908640 +에이럭스,475580,6,8990,2,1820,25.38,10139335,312574,13351180,10139335,25.38,3243.82,75.94,75.94,88152599330,73.44,73.44,88152599330 +코콤,015710,7,5110,2,715,16.27,12516403,185986,17530500,12516403,16.27,6729.76,71.40,71.40,62710265055,70.00,70.00,62710265055 +제이씨현시스템,033320,8,4710,1,1085,29.93,13947253,218729,19114432,13947253,29.93,6376.50,72.97,72.97,60484017920,67.18,67.18,60484017920 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18676277,3053334,30726747,18676277,7.84,611.67,60.78,60.78,86132059745,62.71,62.71,86132059745 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41367915,43835460,65800000,41367915,1.90,94.37,62.87,62.87,165663051130,62.47,62.47,165663051130 +비트나인,357880,12,2430,2,100,4.29,12208138,3448926,21443956,12208138,4.29,353.97,56.93,56.93,30462477225,58.46,58.46,30462477225 +참좋은여행,094850,13,5660,2,410,7.81,7400001,4035764,14000000,7400001,7.81,183.36,52.86,52.86,44827375410,56.57,56.57,44827375410 +대동,000490,14,11130,2,730,7.02,13112785,1554717,25640788,13112785,7.02,843.42,51.14,51.14,157514984380,55.19,55.19,157514984380 +DS단석,017860,15,48900,5,-6900,-12.37,2787116,1300812,5861404,2787116,-12.37,214.26,47.55,47.55,154719230800,53.98,53.98,154719230800 +KODEX 건설,117700,16,3000,2,25,0.84,5389090,171293,10000000,5389090,0.84,3146.12,53.89,53.89,16144566495,53.82,53.82,16144566495 +노브랜드,145170,17,18210,2,1590,9.57,4907113,516794,9079834,4907113,9.57,949.53,54.04,54.04,88347035260,53.43,53.43,88347035260 +링크제니시스,219420,18,5990,1,1380,29.93,6421949,135610,11469507,6421949,29.93,4735.60,55.99,55.99,35974598165,52.36,52.36,35974598165 +상보,027580,19,1331,2,151,12.80,29924632,14139737,59181279,29924632,12.80,211.63,50.56,50.56,40402914855,51.29,51.29,40402914855 +PN풍년,024940,20,7320,2,640,9.58,5241963,18516500,10000000,5241963,9.58,28.31,52.42,52.42,37316607870,50.98,50.98,37316607870 +범양건영,002410,21,3370,2,40,1.20,13071735,10352507,27479820,13071735,1.20,126.27,47.57,47.57,44992478300,48.58,48.58,44992478300 +아톤,158430,22,5720,2,320,5.93,9983242,3251419,22602474,9983242,5.93,307.04,44.17,44.17,57515066850,44.49,44.49,57515066850 +셀바스AI,108860,23,14430,2,1140,8.58,11515709,6106099,26914790,11515709,8.58,188.59,42.79,42.79,165366291450,42.58,42.58,165366291450 +에코캡,128540,24,1850,2,276,17.53,10644776,808828,26690460,10644776,17.53,1316.07,39.88,39.88,20019541561,40.54,40.54,20019541561 +유니온,000910,25,5340,2,470,9.65,6434548,362323,15611619,6434548,9.65,1775.91,41.22,41.22,33517808965,40.21,40.21,33517808965 +한국패러랠,168490,26,177,2,5,2.91,31295442,12876288,80020000,31295442,2.91,243.05,39.11,39.11,5685959052,40.15,40.15,5685959052 +알에프시스템즈,474610,27,4755,2,50,1.06,4568844,1202368,12582063,4568844,1.06,379.99,36.31,36.31,22668399670,37.89,37.89,22668399670 +하이스틸,071090,28,3415,2,395,13.08,7395281,58682,20191471,7395281,13.08,9999.99,36.63,36.63,24836184330,36.02,36.02,24836184330 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423296,0,10000000,3423296,-1.15,0.00,34.23,34.23,33791104440,34.20,34.20,33791104440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-atvtr-20241126-155002.csv b/top30/20241126/top30-atvtr-20241126-155002.csv new file mode 100644 index 000000000000..8c5419620a83 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22938103,5796239,12416000,22938103,18.34,395.74,184.75,184.75,351182659090,178.23,178.23,351182659090 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484550,33599220,31444038,48484550,30.00,144.30,154.19,154.19,250710216925,139.39,139.39,250710216925 +대동금속,020400,3,8570,2,1230,16.76,3082578,140305,3189166,3082578,16.76,2197.06,96.66,96.66,27922133390,102.16,102.16,27922133390 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8205192,372741,11580180,8205192,4.76,2201.31,70.86,70.86,66455470660,74.43,74.43,66455470660 +에이럭스,475580,6,8990,2,1820,25.38,10165536,312574,13351180,10165536,25.38,3252.20,76.14,76.14,88388146320,73.64,73.64,88388146320 +코콤,015710,7,5110,2,715,16.27,12528439,185986,17530500,12528439,16.27,6736.23,71.47,71.47,62771769015,70.07,70.07,62771769015 +제이씨현시스템,033320,8,4710,1,1085,29.93,13949688,218729,19114432,13949688,29.93,6377.61,72.98,72.98,60495486770,67.20,67.20,60495486770 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18678625,3053334,30726747,18678625,7.84,611.75,60.79,60.79,86142555305,62.72,62.72,86142555305 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41421491,43835460,65800000,41421491,1.90,94.49,62.95,62.95,165878962410,62.55,62.55,165878962410 +비트나인,357880,12,2430,2,100,4.29,12208721,3448926,21443956,12208721,4.29,353.99,56.93,56.93,30463893915,58.46,58.46,30463893915 +참좋은여행,094850,13,5660,2,410,7.81,7400795,4035764,14000000,7400795,7.81,183.38,52.86,52.86,44831869450,56.58,56.58,44831869450 +대동,000490,14,11130,2,730,7.02,13117399,1554717,25640788,13117399,7.02,843.72,51.16,51.16,157566338200,55.21,55.21,157566338200 +DS단석,017860,15,48900,5,-6900,-12.37,2788629,1300812,5861404,2788629,-12.37,214.38,47.58,47.58,154793216500,54.01,54.01,154793216500 +KODEX 건설,117700,16,3000,2,25,0.84,5389090,171293,10000000,5389090,0.84,3146.12,53.89,53.89,16144566495,53.82,53.82,16144566495 +노브랜드,145170,17,18210,2,1590,9.57,4907888,516794,9079834,4907888,9.57,949.68,54.05,54.05,88361148010,53.44,53.44,88361148010 +링크제니시스,219420,18,5990,1,1380,29.93,6421949,135610,11469507,6421949,29.93,4735.60,55.99,55.99,35974598165,52.36,52.36,35974598165 +상보,027580,19,1331,2,151,12.80,29924632,14139737,59181279,29924632,12.80,211.63,50.56,50.56,40402914855,51.29,51.29,40402914855 +PN풍년,024940,20,7320,2,640,9.58,5242871,18516500,10000000,5242871,9.58,28.31,52.43,52.43,37323254430,50.99,50.99,37323254430 +범양건영,002410,21,3370,2,40,1.20,13073437,10352507,27479820,13073437,1.20,126.28,47.57,47.57,44998214040,48.59,48.59,44998214040 +아톤,158430,22,5720,2,320,5.93,9992486,3251419,22602474,9992486,5.93,307.33,44.21,44.21,57567942530,44.53,44.53,57567942530 +셀바스AI,108860,23,14430,2,1140,8.58,11517266,6106099,26914790,11517266,8.58,188.62,42.79,42.79,165388758960,42.58,42.58,165388758960 +에코캡,128540,24,1850,2,276,17.53,10646318,808828,26690460,10646318,17.53,1316.26,39.89,39.89,20022394261,40.55,40.55,20022394261 +유니온,000910,25,5340,2,470,9.65,6435966,362323,15611619,6435966,9.65,1776.31,41.23,41.23,33525381085,40.21,40.21,33525381085 +한국패러랠,168490,26,177,2,5,2.91,31319665,12876288,80020000,31319665,2.91,243.24,39.14,39.14,5690246523,40.18,40.18,5690246523 +알에프시스템즈,474610,27,4755,2,50,1.06,4569100,1202368,12582063,4569100,1.06,380.01,36.31,36.31,22669616950,37.89,37.89,22669616950 +하이스틸,071090,28,3415,2,395,13.08,7397943,58682,20191471,7397943,13.08,9999.99,36.64,36.64,24845275060,36.03,36.03,24845275060 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423296,0,10000000,3423296,-1.15,0.00,34.23,34.23,33791104440,34.20,34.20,33791104440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-atvtr-20241126-160002.csv b/top30/20241126/top30-atvtr-20241126-160002.csv new file mode 100644 index 000000000000..5803fc2b3b87 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +대동금속,020400,3,8570,2,1230,16.76,3083533,140305,3189166,3083533,16.76,2197.74,96.69,96.69,27930317740,102.19,102.19,27930317740 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8205250,372741,11580180,8205250,4.76,2201.33,70.86,70.86,66455917840,74.43,74.43,66455917840 +에이럭스,475580,6,8990,2,1820,25.38,10166345,312574,13351180,10166345,25.38,3252.46,76.15,76.15,88395419230,73.65,73.65,88395419230 +코콤,015710,7,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +제이씨현시스템,033320,8,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18680479,3053334,30726747,18680479,7.84,611.81,60.80,60.80,86150842685,62.72,62.72,86150842685 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +비트나인,357880,12,2430,2,100,4.29,12210169,3448926,21443956,12210169,4.29,354.03,56.94,56.94,30467412555,58.47,58.47,30467412555 +참좋은여행,094850,13,5660,2,410,7.81,7401743,4035764,14000000,7401743,7.81,183.40,52.87,52.87,44837235130,56.58,56.58,44837235130 +대동,000490,14,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +DS단석,017860,15,48900,5,-6900,-12.37,2788778,1300812,5861404,2788778,-12.37,214.39,47.58,47.58,154800502600,54.01,54.01,154800502600 +KODEX 건설,117700,16,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +노브랜드,145170,17,18210,2,1590,9.57,4909625,516794,9079834,4909625,9.57,950.02,54.07,54.07,88392778780,53.46,53.46,88392778780 +링크제니시스,219420,18,5990,1,1380,29.93,6421999,135610,11469507,6421999,29.93,4735.64,55.99,55.99,35974897665,52.36,52.36,35974897665 +상보,027580,19,1331,2,151,12.80,29924643,14139737,59181279,29924643,12.80,211.64,50.56,50.56,40402929496,51.29,51.29,40402929496 +PN풍년,024940,20,7320,2,640,9.58,5243380,18516500,10000000,5243380,9.58,28.32,52.43,52.43,37326980310,50.99,50.99,37326980310 +범양건영,002410,21,3370,2,40,1.20,13083793,10352507,27479820,13083793,1.20,126.38,47.61,47.61,45033113760,48.63,48.63,45033113760 +아톤,158430,22,5720,2,320,5.93,10000134,3251419,22602474,10000134,5.93,307.56,44.24,44.24,57611689090,44.56,44.56,57611689090 +셀바스AI,108860,23,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +에코캡,128540,24,1850,2,276,17.53,10649508,808828,26690460,10649508,17.53,1316.66,39.90,39.90,20028295761,40.56,40.56,20028295761 +유니온,000910,25,5340,2,470,9.65,6436644,362323,15611619,6436644,9.65,1776.49,41.23,41.23,33529001605,40.22,40.22,33529001605 +한국패러랠,168490,26,177,2,5,2.91,31319809,12876288,80020000,31319809,2.91,243.24,39.14,39.14,5690272011,40.18,40.18,5690272011 +알에프시스템즈,474610,27,4755,2,50,1.06,4569110,1202368,12582063,4569110,1.06,380.01,36.31,36.31,22669664500,37.89,37.89,22669664500 +하이스틸,071090,28,3415,2,395,13.08,7401249,58682,20191471,7401249,13.08,9999.99,36.66,36.66,24856565050,36.05,36.05,24856565050 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423297,0,10000000,3423297,-1.15,0.00,34.23,34.23,33791114320,34.20,34.20,33791114320 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-atvtr-20241126-161002.csv b/top30/20241126/top30-atvtr-20241126-161002.csv new file mode 100644 index 000000000000..ef3175ebabb6 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +대동금속,020400,3,8570,2,1230,16.76,3083533,140305,3189166,3083533,16.76,2197.74,96.69,96.69,27930317740,102.19,102.19,27930317740 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8205250,372741,11580180,8205250,4.76,2201.33,70.86,70.86,66455917840,74.43,74.43,66455917840 +에이럭스,475580,6,8990,2,1820,25.38,10166345,312574,13351180,10166345,25.38,3252.46,76.15,76.15,88395419230,73.65,73.65,88395419230 +코콤,015710,7,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +제이씨현시스템,033320,8,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18680479,3053334,30726747,18680479,7.84,611.81,60.80,60.80,86150842685,62.72,62.72,86150842685 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +비트나인,357880,12,2430,2,100,4.29,12210169,3448926,21443956,12210169,4.29,354.03,56.94,56.94,30467412555,58.47,58.47,30467412555 +참좋은여행,094850,13,5660,2,410,7.81,7401743,4035764,14000000,7401743,7.81,183.40,52.87,52.87,44837235130,56.58,56.58,44837235130 +대동,000490,14,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +DS단석,017860,15,48900,5,-6900,-12.37,2788778,1300812,5861404,2788778,-12.37,214.39,47.58,47.58,154800502600,54.01,54.01,154800502600 +KODEX 건설,117700,16,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +노브랜드,145170,17,18210,2,1590,9.57,4909625,516794,9079834,4909625,9.57,950.02,54.07,54.07,88392778780,53.46,53.46,88392778780 +링크제니시스,219420,18,5990,1,1380,29.93,6421999,135610,11469507,6421999,29.93,4735.64,55.99,55.99,35974897665,52.36,52.36,35974897665 +상보,027580,19,1331,2,151,12.80,29928447,14139737,59181279,29928447,12.80,211.66,50.57,50.57,40407992620,51.30,51.30,40407992620 +PN풍년,024940,20,7320,2,640,9.58,5243380,18516500,10000000,5243380,9.58,28.32,52.43,52.43,37326980310,50.99,50.99,37326980310 +범양건영,002410,21,3370,2,40,1.20,13083793,10352507,27479820,13083793,1.20,126.38,47.61,47.61,45033113760,48.63,48.63,45033113760 +아톤,158430,22,5720,2,320,5.93,10000134,3251419,22602474,10000134,5.93,307.56,44.24,44.24,57611689090,44.56,44.56,57611689090 +셀바스AI,108860,23,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +에코캡,128540,24,1850,2,276,17.53,10649508,808828,26690460,10649508,17.53,1316.66,39.90,39.90,20028295761,40.56,40.56,20028295761 +유니온,000910,25,5340,2,470,9.65,6436644,362323,15611619,6436644,9.65,1776.49,41.23,41.23,33529001605,40.22,40.22,33529001605 +한국패러랠,168490,26,177,2,5,2.91,31319809,12876288,80020000,31319809,2.91,243.24,39.14,39.14,5690272011,40.18,40.18,5690272011 +알에프시스템즈,474610,27,4755,2,50,1.06,4569110,1202368,12582063,4569110,1.06,380.01,36.31,36.31,22669664500,37.89,37.89,22669664500 +하이스틸,071090,28,3415,2,395,13.08,7401249,58682,20191471,7401249,13.08,9999.99,36.66,36.66,24856565050,36.05,36.05,24856565050 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423297,0,10000000,3423297,-1.15,0.00,34.23,34.23,33791114320,34.20,34.20,33791114320 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-atvtr-20241126-162002.csv b/top30/20241126/top30-atvtr-20241126-162002.csv new file mode 100644 index 000000000000..78c7bbe625c7 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22968843,5796239,12416000,22968843,18.34,396.27,184.99,184.99,351674904190,178.48,178.48,351674904190 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484638,33599220,31444038,48484638,30.00,144.30,154.19,154.19,250710720285,139.39,139.39,250710720285 +대동금속,020400,3,8570,2,1230,16.76,3084143,140305,3189166,3084143,16.76,2198.17,96.71,96.71,27935490540,102.21,102.21,27935490540 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8206646,372741,11580180,8206646,4.76,2201.70,70.87,70.87,66466569320,74.44,74.44,66466569320 +에이럭스,475580,6,8990,2,1820,25.38,10196241,312574,13351180,10196241,25.38,3262.02,76.37,76.37,88668668670,73.87,73.87,88668668670 +코콤,015710,7,5110,2,715,16.27,12553414,185986,17530500,12553414,16.27,6749.66,71.61,71.61,62899391265,70.22,70.22,62899391265 +제이씨현시스템,033320,8,4710,1,1085,29.93,13952121,218729,19114432,13952121,29.93,6378.72,72.99,72.99,60506946200,67.21,67.21,60506946200 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18717664,3053334,30726747,18717664,7.84,613.02,60.92,60.92,86313898910,62.84,62.84,86313898910 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41451125,43835460,65800000,41451125,1.90,94.56,63.00,63.00,165998387430,62.60,62.60,165998387430 +비트나인,357880,12,2430,2,100,4.29,12212796,3448926,21443956,12212796,4.29,354.10,56.95,56.95,30473796165,58.48,58.48,30473796165 +참좋은여행,094850,13,5660,2,410,7.81,7401868,4035764,14000000,7401868,7.81,183.41,52.87,52.87,44837950130,56.58,56.58,44837950130 +대동,000490,14,11130,2,730,7.02,13123363,1554717,25640788,13123363,7.02,844.10,51.18,51.18,157632467760,55.24,55.24,157632467760 +DS단석,017860,15,48900,5,-6900,-12.37,2789755,1300812,5861404,2789755,-12.37,214.46,47.60,47.60,154848473300,54.03,54.03,154848473300 +KODEX 건설,117700,16,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +노브랜드,145170,17,18210,2,1590,9.57,4912565,516794,9079834,4912565,9.57,950.58,54.10,54.10,88446227980,53.49,53.49,88446227980 +링크제니시스,219420,18,5990,1,1380,29.93,6422009,135610,11469507,6422009,29.93,4735.65,55.99,55.99,35974957565,52.36,52.36,35974957565 +상보,027580,19,1331,2,151,12.80,29931949,14139737,59181279,29931949,12.80,211.69,50.58,50.58,40412664288,51.30,51.30,40412664288 +PN풍년,024940,20,7320,2,640,9.58,5244257,18516500,10000000,5244257,9.58,28.32,52.44,52.44,37333399950,51.00,51.00,37333399950 +범양건영,002410,21,3370,2,40,1.20,13098601,10352507,27479820,13098601,1.20,126.53,47.67,47.67,45083220710,48.68,48.68,45083220710 +아톤,158430,22,5720,2,320,5.93,10002713,3251419,22602474,10002713,5.93,307.64,44.25,44.25,57626466760,44.57,44.57,57626466760 +셀바스AI,108860,23,14430,2,1140,8.58,11523771,6106099,26914790,11523771,8.58,188.73,42.82,42.82,165482271070,42.61,42.61,165482271070 +에코캡,128540,24,1850,2,276,17.53,10652002,808828,26690460,10652002,17.53,1316.97,39.91,39.91,20032959541,40.57,40.57,20032959541 +유니온,000910,25,5340,2,470,9.65,6446343,362323,15611619,6446343,9.65,1779.17,41.29,41.29,33580018345,40.28,40.28,33580018345 +한국패러랠,168490,26,177,2,5,2.91,31321862,12876288,80020000,31321862,2.91,243.25,39.14,39.14,5690637445,40.18,40.18,5690637445 +알에프시스템즈,474610,27,4755,2,50,1.06,4570789,1202368,12582063,4570789,1.06,380.15,36.33,36.33,22677580985,37.90,37.90,22677580985 +하이스틸,071090,28,3415,2,395,13.08,7449343,58682,20191471,7449343,13.08,9999.99,36.89,36.89,25015275250,36.28,36.28,25015275250 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423298,0,10000000,3423298,-1.15,0.00,34.23,34.23,33791124270,34.20,34.20,33791124270 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-atvtr-20241126-163002.csv b/top30/20241126/top30-atvtr-20241126-163002.csv new file mode 100644 index 000000000000..4e2115487961 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,23019960,5796239,12416000,23019960,18.34,397.15,185.41,185.41,352484597470,178.89,178.89,352484597470 +쓰리빌리언,394800,2,5720,1,1320,30.00,48488068,33599220,31444038,48488068,30.00,144.31,154.20,154.20,250730339885,139.40,139.40,250730339885 +대동금속,020400,3,8570,2,1230,16.76,3086264,140305,3189166,3086264,16.76,2199.68,96.77,96.77,27953222100,102.28,102.28,27953222100 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8209476,372741,11580180,8209476,4.76,2202.46,70.89,70.89,66488190520,74.47,74.47,66488190520 +에이럭스,475580,6,8990,2,1820,25.38,10223763,312574,13351180,10223763,25.38,3270.83,76.58,76.58,88919669310,74.08,74.08,88919669310 +코콤,015710,7,5110,2,715,16.27,12565227,185986,17530500,12565227,16.27,6756.01,71.68,71.68,62959283175,70.28,70.28,62959283175 +제이씨현시스템,033320,8,4710,1,1085,29.93,13952505,218729,19114432,13952505,29.93,6378.90,72.99,72.99,60508754840,67.21,67.21,60508754840 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18734902,3053334,30726747,18734902,7.84,613.59,60.97,60.97,86389746110,62.90,62.90,86389746110 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41458777,43835460,65800000,41458777,1.90,94.58,63.01,63.01,166029224990,62.61,62.61,166029224990 +비트나인,357880,12,2430,2,100,4.29,12215479,3448926,21443956,12215479,4.29,354.18,56.96,56.96,30480302440,58.49,58.49,30480302440 +참좋은여행,094850,13,5660,2,410,7.81,7402582,4035764,14000000,7402582,7.81,183.42,52.88,52.88,44842019930,56.59,56.59,44842019930 +대동,000490,14,11130,2,730,7.02,13125232,1554717,25640788,13125232,7.02,844.22,51.19,51.19,157653176280,55.24,55.24,157653176280 +DS단석,017860,15,48900,5,-6900,-12.37,2791928,1300812,5861404,2791928,-12.37,214.63,47.63,47.63,154954950300,54.06,54.06,154954950300 +KODEX 건설,117700,16,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +노브랜드,145170,17,18210,2,1590,9.57,4914928,516794,9079834,4914928,9.57,951.04,54.13,54.13,88489187320,53.52,53.52,88489187320 +링크제니시스,219420,18,5990,1,1380,29.93,6422089,135610,11469507,6422089,29.93,4735.70,55.99,55.99,35975436765,52.36,52.36,35975436765 +상보,027580,19,1331,2,151,12.80,29931949,14139737,59181279,29931949,12.80,211.69,50.58,50.58,40412664288,51.30,51.30,40412664288 +PN풍년,024940,20,7320,2,640,9.58,5247151,18516500,10000000,5247151,9.58,28.34,52.47,52.47,37354757670,51.03,51.03,37354757670 +범양건영,002410,21,3370,2,40,1.20,13098601,10352507,27479820,13098601,1.20,126.53,47.67,47.67,45083220710,48.68,48.68,45083220710 +아톤,158430,22,5720,2,320,5.93,10009482,3251419,22602474,10009482,5.93,307.85,44.28,44.28,57665185440,44.60,44.60,57665185440 +셀바스AI,108860,23,14430,2,1140,8.58,11528253,6106099,26914790,11528253,8.58,188.80,42.83,42.83,165546498130,42.62,42.62,165546498130 +에코캡,128540,24,1850,2,276,17.53,10652982,808828,26690460,10652982,17.53,1317.09,39.91,39.91,20034787241,40.57,40.57,20034787241 +유니온,000910,25,5340,2,470,9.65,6452326,362323,15611619,6452326,9.65,1780.82,41.33,41.33,33611548755,40.32,40.32,33611548755 +한국패러랠,168490,26,177,2,5,2.91,31331421,12876288,80020000,31331421,2.91,243.33,39.15,39.15,5692338947,40.19,40.19,5692338947 +알에프시스템즈,474610,27,4755,2,50,1.06,4572313,1202368,12582063,4572313,1.06,380.28,36.34,36.34,22684766645,37.92,37.92,22684766645 +하이스틸,071090,28,3415,2,395,13.08,7484073,58682,20191471,7484073,13.08,9999.99,37.07,37.07,25129884250,36.44,36.44,25129884250 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423331,0,10000000,3423331,-1.15,0.00,34.23,34.23,33791451630,34.20,34.20,33791451630 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-atvtr-20241126-164002.csv b/top30/20241126/top30-atvtr-20241126-164002.csv new file mode 100644 index 000000000000..0bbadf145669 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,23062997,5796239,12416000,23062997,18.34,397.90,185.75,185.75,353152531710,179.23,179.23,353152531710 +쓰리빌리언,394800,2,5720,1,1320,30.00,48584539,33599220,31444038,48584539,30.00,144.60,154.51,154.51,251271542195,139.70,139.70,251271542195 +대동금속,020400,3,8570,2,1230,16.76,3089845,140305,3189166,3089845,16.76,2202.23,96.89,96.89,27983159260,102.39,102.39,27983159260 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8210464,372741,11580180,8210464,4.76,2202.73,70.90,70.90,66495758600,74.48,74.48,66495758600 +에이럭스,475580,6,8990,2,1820,25.38,10232728,312574,13351180,10232728,25.38,3273.70,76.64,76.64,89000802560,74.15,74.15,89000802560 +코콤,015710,7,5110,2,715,16.27,12577486,185986,17530500,12577486,16.27,6762.60,71.75,71.75,63021436305,70.35,70.35,63021436305 +제이씨현시스템,033320,8,4710,1,1085,29.93,13954070,218729,19114432,13954070,29.93,6379.62,73.00,73.00,60516125990,67.22,67.22,60516125990 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18749907,3053334,30726747,18749907,7.84,614.08,61.02,61.02,86455693085,62.95,62.95,86455693085 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41466161,43835460,65800000,41466161,1.90,94.60,63.02,63.02,166058982510,62.62,62.62,166058982510 +비트나인,357880,12,2430,2,100,4.29,12217982,3448926,21443956,12217982,4.29,354.25,56.98,56.98,30486372215,58.51,58.51,30486372215 +참좋은여행,094850,13,5660,2,410,7.81,7404991,4035764,14000000,7404991,7.81,183.48,52.89,52.89,44855606690,56.61,56.61,44855606690 +대동,000490,14,11130,2,730,7.02,13127544,1554717,25640788,13127544,7.02,844.37,51.20,51.20,157678908840,55.25,55.25,157678908840 +DS단석,017860,15,48900,5,-6900,-12.37,2794270,1300812,5861404,2794270,-12.37,214.81,47.67,47.67,155070176700,54.10,54.10,155070176700 +KODEX 건설,117700,16,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +노브랜드,145170,17,18210,2,1590,9.57,4916562,516794,9079834,4916562,9.57,951.36,54.15,54.15,88518926120,53.54,53.54,88518926120 +링크제니시스,219420,18,5990,1,1380,29.93,6422126,135610,11469507,6422126,29.93,4735.73,55.99,55.99,35975658395,52.36,52.36,35975658395 +상보,027580,19,1331,2,151,12.80,29941761,14139737,59181279,29941761,12.80,211.76,50.59,50.59,40425743684,51.32,51.32,40425743684 +PN풍년,024940,20,7320,2,640,9.58,5250803,18516500,10000000,5250803,9.58,28.36,52.51,52.51,37381782470,51.07,51.07,37381782470 +범양건영,002410,21,3370,2,40,1.20,13143772,10352507,27479820,13143772,1.20,126.96,47.83,47.83,45238608950,48.85,48.85,45238608950 +아톤,158430,22,5720,2,320,5.93,10011118,3251419,22602474,10011118,5.93,307.90,44.29,44.29,57674510640,44.61,44.61,57674510640 +셀바스AI,108860,23,14430,2,1140,8.58,11536899,6106099,26914790,11536899,8.58,188.94,42.86,42.86,165669703630,42.66,42.66,165669703630 +에코캡,128540,24,1850,2,276,17.53,10655366,808828,26690460,10655366,17.53,1317.38,39.92,39.92,20039204793,40.58,40.58,20039204793 +유니온,000910,25,5340,2,470,9.65,6454718,362323,15611619,6454718,9.65,1781.48,41.35,41.35,33624202435,40.33,40.33,33624202435 +한국패러랠,168490,26,177,2,5,2.91,31352113,12876288,80020000,31352113,2.91,243.49,39.18,39.18,5696001431,40.22,40.22,5696001431 +알에프시스템즈,474610,27,4755,2,50,1.06,4575113,1202368,12582063,4575113,1.06,380.51,36.36,36.36,22697898645,37.94,37.94,22697898645 +하이스틸,071090,28,3415,2,395,13.08,7511834,58682,20191471,7511834,13.08,9999.99,37.20,37.20,25221773160,36.58,36.58,25221773160 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423455,0,10000000,3423455,-1.15,0.00,34.23,34.23,33792681710,34.20,34.20,33792681710 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-atvtr-20241126-165002.csv b/top30/20241126/top30-atvtr-20241126-165002.csv new file mode 100644 index 000000000000..b87e88c9a4f0 --- /dev/null +++ b/top30/20241126/top30-atvtr-20241126-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,23084469,5796239,12416000,23084469,18.34,398.27,185.93,185.93,353488353790,179.40,179.40,353488353790 +쓰리빌리언,394800,2,5720,1,1320,30.00,48648057,33599220,31444038,48648057,30.00,144.79,154.71,154.71,251630418895,139.90,139.90,251630418895 +대동금속,020400,3,8570,2,1230,16.76,3091309,140305,3189166,3091309,16.76,2203.28,96.93,96.93,27995442220,102.43,102.43,27995442220 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +엠오티,413390,5,7710,2,350,4.76,8212074,372741,11580180,8212074,4.76,2203.16,70.91,70.91,66508091200,74.49,74.49,66508091200 +에이럭스,475580,6,8990,2,1820,25.38,10246773,312574,13351180,10246773,25.38,3278.19,76.75,76.75,89127488460,74.26,74.26,89127488460 +코콤,015710,7,5110,2,715,16.27,12584011,185986,17530500,12584011,16.27,6766.11,71.78,71.78,63054322305,70.39,70.39,63054322305 +제이씨현시스템,033320,8,4710,1,1085,29.93,13954400,218729,19114432,13954400,29.93,6379.77,73.00,73.00,60517680290,67.22,67.22,60517680290 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +일승,333430,10,4470,2,325,7.84,18762725,3053334,30726747,18762725,7.84,614.50,61.06,61.06,86512412735,62.99,62.99,86512412735 +KODEX 코스닥150선물인버스,251340,11,4030,2,75,1.90,41476721,43835460,65800000,41476721,1.90,94.62,63.03,63.03,166101539310,62.64,62.64,166101539310 +비트나인,357880,12,2430,2,100,4.29,12223248,3448926,21443956,12223248,4.29,354.41,57.00,57.00,30499115935,58.53,58.53,30499115935 +참좋은여행,094850,13,5660,2,410,7.81,7408295,4035764,14000000,7408295,7.81,183.57,52.92,52.92,44874109090,56.63,56.63,44874109090 +대동,000490,14,11130,2,730,7.02,13131093,1554717,25640788,13131093,7.02,844.60,51.21,51.21,157718267250,55.27,55.27,157718267250 +DS단석,017860,15,48900,5,-6900,-12.37,2799505,1300812,5861404,2799505,-12.37,215.21,47.76,47.76,155330617950,54.19,54.19,155330617950 +KODEX 건설,117700,16,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +노브랜드,145170,17,18210,2,1590,9.57,4918881,516794,9079834,4918881,9.57,951.81,54.17,54.17,88561178300,53.56,53.56,88561178300 +링크제니시스,219420,18,5990,1,1380,29.93,6422126,135610,11469507,6422126,29.93,4735.73,55.99,55.99,35975658395,52.36,52.36,35975658395 +상보,027580,19,1331,2,151,12.80,29957542,14139737,59181279,29957542,12.80,211.87,50.62,50.62,40446653509,51.35,51.35,40446653509 +PN풍년,024940,20,7320,2,640,9.58,5254678,18516500,10000000,5254678,9.58,28.38,52.55,52.55,37410379970,51.11,51.11,37410379970 +범양건영,002410,21,3370,2,40,1.20,13163733,10352507,27479820,13163733,1.20,127.16,47.90,47.90,45306675960,48.92,48.92,45306675960 +아톤,158430,22,5720,2,320,5.93,10019222,3251419,22602474,10019222,5.93,308.15,44.33,44.33,57720460320,44.65,44.65,57720460320 +셀바스AI,108860,23,14430,2,1140,8.58,11541365,6106099,26914790,11541365,8.58,189.01,42.88,42.88,165733612090,42.67,42.67,165733612090 +에코캡,128540,24,1850,2,276,17.53,10657886,808828,26690460,10657886,17.53,1317.69,39.93,39.93,20043879393,40.59,40.59,20043879393 +유니온,000910,25,5340,2,470,9.65,6459240,362323,15611619,6459240,9.65,1782.73,41.37,41.37,33648123815,40.36,40.36,33648123815 +한국패러랠,168490,26,177,2,5,2.91,31354213,12876288,80020000,31354213,2.91,243.50,39.18,39.18,5696373131,40.22,40.22,5696373131 +알에프시스템즈,474610,27,4755,2,50,1.06,4577480,1202368,12582063,4577480,1.06,380.71,36.38,36.38,22709035380,37.96,37.96,22709035380 +하이스틸,071090,28,3415,2,395,13.08,7533617,58682,20191471,7533617,13.08,9999.99,37.31,37.31,25293983805,36.68,36.68,25293983805 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423583,0,10000000,3423583,-1.15,0.00,34.24,34.24,33793951470,34.20,34.20,33793951470 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-av-20241126-090000.csv b/top30/20241126/top30-av-20241126-090000.csv new file mode 100644 index 000000000000..42da48b3fec7 --- /dev/null +++ b/top30/20241126/top30-av-20241126-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +성안머티리얼스,011300,1,540,3,0,0.00,411143,13045204,82082598,411143,0.00,3.15,0.50,0.50,222017220,0.50,0.50,222017220 +보락,002760,2,1128,3,0,0.00,88501,391395,59900000,88501,0.00,22.61,0.15,0.15,99829128,0.15,0.15,99829128 +피엔케이피부임상연구센타,347740,3,2175,3,0,0.00,69786,48954,30010576,69786,0.00,142.55,0.23,0.23,151784550,0.23,0.23,151784550 +에스와이스틸텍,365330,4,8580,3,0,0.00,38792,5288252,30610000,38792,0.00,0.73,0.13,0.13,332835360,0.13,0.13,332835360 +태양금속,004100,5,2800,3,0,0.00,24599,1823771,36700000,24599,0.00,1.35,0.07,0.07,68877200,0.07,0.07,68877200 +비에이치아이,083650,6,18490,3,0,0.00,21632,4611173,30944375,21632,0.00,0.47,0.07,0.07,399975680,0.07,0.07,399975680 +대원전선,006340,7,2765,3,0,0.00,19302,2584540,74979175,19302,0.00,0.75,0.03,0.03,53370030,0.03,0.03,53370030 +삼부토건,001470,8,1176,3,0,0.00,18808,39221616,228681824,18808,0.00,0.05,0.01,0.01,22118208,0.01,0.01,22118208 +지에스이,053050,9,3650,3,0,0.00,18362,1230597,29987597,18362,0.00,1.49,0.06,0.06,67021300,0.06,0.06,67021300 +두산에너빌리티,034020,10,22150,3,0,0.00,17883,7335876,640561146,17883,0.00,0.24,0.00,0.00,396108450,0.00,0.00,396108450 +ACE 미국배당다우존스,402970,11,13395,3,0,0.00,13078,445837,39400000,13078,0.00,2.93,0.03,0.03,175179810,0.03,0.03,175179810 +KODEX 200선물인버스2X,252670,12,2340,3,0,0.00,12446,87857232,512000000,12446,0.00,0.01,0.00,0.00,29123640,0.00,0.00,29123640 +디젠스,113810,13,672,3,0,0.00,12296,296546,32628051,12296,0.00,4.15,0.04,0.04,8262912,0.04,0.04,8262912 +KODEX 코스닥150선물인버스,251340,14,3955,3,0,0.00,11108,43835460,65800000,11108,0.00,0.03,0.02,0.02,43932140,0.02,0.02,43932140 +넥스틸,092790,15,11580,3,0,0.00,10028,3629505,26002000,10028,0.00,0.28,0.04,0.04,116124240,0.04,0.04,116124240 +갤럭시아머니트리,094480,16,8570,3,0,0.00,9440,5076758,39229838,9440,0.00,0.19,0.02,0.02,80900800,0.02,0.02,80900800 +화성밸브,039610,17,12460,3,0,0.00,8333,5911105,10410400,8333,0.00,0.14,0.08,0.08,103829180,0.08,0.08,103829180 +한화오션,042660,18,37750,3,0,0.00,8095,8828873,306413394,8095,0.00,0.09,0.00,0.00,305586250,0.00,0.00,305586250 +압타머사이언스,291650,19,1950,3,0,0.00,8067,8368336,16980252,8067,0.00,0.10,0.05,0.05,15730650,0.05,0.05,15730650 +와이제이링크,209640,20,13240,3,0,0.00,7901,1823128,14221573,7901,0.00,0.43,0.06,0.06,104609240,0.06,0.06,104609240 +보해양조,000890,21,460,3,0,0.00,7504,11364635,139120129,7504,0.00,0.07,0.01,0.01,3451840,0.01,0.01,3451840 +한화시스템,272210,22,26400,3,0,0.00,6997,6135956,188919389,6997,0.00,0.11,0.00,0.00,184720800,0.00,0.00,184720800 +범양건영,002410,23,3330,3,0,0.00,6993,10352507,27479820,6993,0.00,0.07,0.03,0.03,23286690,0.03,0.03,23286690 +아주IB투자,027360,24,2655,3,0,0.00,6934,1560417,120945406,6934,0.00,0.44,0.01,0.01,18409770,0.01,0.01,18409770 +지투파워,388050,25,9270,3,0,0.00,6431,1067585,18709437,6431,0.00,0.60,0.03,0.03,59615370,0.03,0.03,59615370 +일신석재,007110,26,1704,3,0,0.00,5964,41971116,77456610,5964,0.00,0.01,0.01,0.01,10162656,0.01,0.01,10162656 +삼성전자,005930,27,57900,3,0,0.00,5950,36237324,5969782550,5950,0.00,0.02,0.00,0.00,344505000,0.00,0.00,344505000 +KODEX 인버스,114800,28,4550,3,0,0.00,5879,14365879,124700000,5879,0.00,0.04,0.00,0.00,26749450,0.00,0.00,26749450 +우리기술투자,041190,29,9500,3,0,0.00,5417,3612396,84000000,5417,0.00,0.15,0.01,0.01,51461500,0.01,0.01,51461500 +신테카바이오,226330,30,7150,3,0,0.00,4721,521318,15258475,4721,0.00,0.91,0.03,0.03,33755150,0.03,0.03,33755150 diff --git a/top30/20241126/top30-av-20241126-091001.csv b/top30/20241126/top30-av-20241126-091001.csv new file mode 100644 index 000000000000..12d6c3354f13 --- /dev/null +++ b/top30/20241126/top30-av-20241126-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,15997886,87857232,512000000,15997886,1.28,18.21,3.12,3.12,37975598190,3.13,3.13,37975598190 +KODEX 코스닥150선물인버스,251340,2,3970,2,15,0.38,7356965,43835460,65800000,7356965,0.38,16.78,11.18,11.18,29200659590,11.18,11.18,29200659590 +TYM,002900,3,5400,2,500,10.20,6613740,2950536,45050956,6613740,10.20,224.15,14.68,14.68,35766132120,14.70,14.70,35766132120 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,98,2,4,4.26,5313805,41108560,1497000000,5313805,4.26,12.93,0.35,0.35,520801527,0.35,0.35,520801527 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,82,2,4,5.13,5099937,20968918,633000000,5099937,5.13,24.32,0.81,0.81,418195954,0.81,0.81,418195954 +대동,000490,6,12280,2,1880,18.08,4230788,1554717,25640788,4230788,18.08,272.13,16.50,16.50,51928208060,16.49,16.49,51928208060 +삼부토건,001470,7,1206,2,30,2.55,4215866,39221616,228681824,4215866,2.55,10.75,1.84,1.84,5102561854,1.85,1.85,5102561854 +성안머티리얼스,011300,8,548,2,8,1.48,3931603,13045204,82082598,3931603,1.48,30.14,4.79,4.79,2185818210,4.86,4.86,2185818210 +KODEX 코스닥150레버리지,233740,9,7505,5,-60,-0.79,3322618,38369156,207400000,3322618,-0.79,8.66,1.60,1.60,24995667760,1.61,1.61,24995667760 +삼성전자,005930,10,58000,2,100,0.17,3271885,36237324,5969782550,3271885,0.17,9.03,0.05,0.05,189333551200,0.05,0.05,189333551200 +KODEX 인버스,114800,11,4580,2,30,0.66,3230934,14365879,124700000,3230934,0.66,22.49,2.59,2.59,14815462690,2.59,2.59,14815462690 +윙입푸드,900340,12,3405,2,315,10.19,3229107,18238128,47973428,3229107,10.19,17.71,6.73,6.73,11199461350,6.86,6.86,11199461350 +상보,027580,13,1251,2,71,6.02,2645558,14139737,59181279,2645558,6.02,18.71,4.47,4.47,3157958891,4.27,4.27,3157958891 +SG,255220,14,3575,2,85,2.44,1811317,18162116,95882855,1811317,2.44,9.97,1.89,1.89,6452072535,1.88,1.88,6452072535 +위츠,459100,15,14970,2,1560,11.63,1775899,5796239,12416000,1775899,11.63,30.64,14.30,14.30,25850751530,13.91,13.91,25850751530 +일신석재,007110,16,1677,5,-27,-1.58,1711553,41971116,77456610,1711553,-1.58,4.08,2.21,2.21,2888512705,2.22,2.22,2888512705 +대원화성,024890,17,1228,2,173,16.40,1695932,87711,41249152,1695932,16.40,1933.55,4.11,4.11,2111094788,4.17,4.17,2111094788 +에스와이스틸텍,365330,18,8960,2,380,4.43,1676417,5288252,30610000,1676417,4.43,31.70,5.48,5.48,15008300370,5.47,5.47,15008300370 +SG글로벌,001380,19,2735,5,-80,-2.84,1655543,13897350,44964143,1655543,-2.84,11.91,3.68,3.68,4545412145,3.70,3.70,4545412145 +에코캡,128540,20,1876,2,302,19.19,1651734,808828,26690460,1651734,19.19,204.21,6.19,6.19,2949673058,5.89,5.89,2949673058 +디와이디,219550,21,560,2,18,3.32,1617613,9829416,81062105,1617613,3.32,16.46,2.00,2.00,934448647,2.06,2.06,934448647 +KODEX 레버리지,122630,22,15345,5,-185,-1.19,1547359,15365674,152500000,1547359,-1.19,10.07,1.01,1.01,23714658860,1.01,1.01,23714658860 +하이드로리튬,101670,23,3435,2,430,14.31,1533756,2200029,51691656,1533756,14.31,69.72,2.97,2.97,5012329365,2.82,2.82,5012329365 +에이럭스,475580,24,8120,2,950,13.25,1491175,312574,13351180,1491175,13.25,477.06,11.17,11.17,12167647920,11.22,11.22,12167647920 +KODEX 2차전지산업레버리지,462330,25,1832,5,-5,-0.27,1364244,9564477,120600000,1364244,-0.27,14.26,1.13,1.13,2512710277,1.14,1.14,2512710277 +네온테크,306620,26,2290,2,225,10.90,1347857,373369,43088918,1347857,10.90,361.00,3.13,3.13,3107421015,3.15,3.15,3107421015 +큐라티스,348080,27,907,1,209,29.94,1325243,197593,47152010,1325243,29.94,670.69,2.81,2.81,1161843439,2.72,2.72,1161843439 +두산에너빌리티,034020,28,21500,5,-650,-2.93,1302775,7335876,640561146,1302775,-2.93,17.76,0.20,0.20,28284229900,0.21,0.21,28284229900 +쓰리빌리언,394800,29,4410,2,10,0.23,1110961,33599220,31444038,1110961,0.23,3.31,3.53,3.53,4854863590,3.50,3.50,4854863590 +한미글로벌,053690,30,21250,2,1490,7.54,1104985,1491565,10957550,1104985,7.54,74.08,10.08,10.08,23052738200,9.90,9.90,23052738200 diff --git a/top30/20241126/top30-av-20241126-092000.csv b/top30/20241126/top30-av-20241126-092000.csv new file mode 100644 index 000000000000..003428ba6d21 --- /dev/null +++ b/top30/20241126/top30-av-20241126-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,23023483,87857232,512000000,23023483,1.28,26.21,4.50,4.50,54611659460,4.50,4.50,54611659460 +상보,027580,2,1420,2,240,20.34,11561855,14139737,59181279,11561855,20.34,81.77,19.54,19.54,15428802871,18.36,18.36,15428802871 +KODEX 코스닥150선물인버스,251340,3,3960,2,5,0.13,10212177,43835460,65800000,10212177,0.13,23.30,15.52,15.52,40523145865,15.55,15.55,40523145865 +TYM,002900,4,5260,2,360,7.35,8255771,2950536,45050956,8255771,7.35,279.81,18.33,18.33,44495211210,18.78,18.78,44495211210 +삼부토건,001470,5,1201,2,25,2.13,5644191,39221616,228681824,5644191,2.13,14.39,2.47,2.47,6815668453,2.48,2.48,6815668453 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,2,4,4.26,5638791,41108560,1497000000,5638791,4.26,13.72,0.38,0.38,552650556,0.38,0.38,552650556 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,82,2,4,5.13,5387136,20968918,633000000,5387136,5.13,25.69,0.85,0.85,441746272,0.85,0.85,441746272 +대동,000490,8,12180,2,1780,17.12,5261093,1554717,25640788,5261093,17.12,338.40,20.52,20.52,64513848440,20.66,20.66,64513848440 +KODEX 코스닥150레버리지,233740,9,7540,5,-25,-0.33,5260485,38369156,207400000,5260485,-0.33,13.71,2.54,2.54,39587847690,2.53,2.53,39587847690 +삼성전자,005930,10,58000,2,100,0.17,4985961,36237324,5969782550,4985961,0.17,13.76,0.08,0.08,289140029100,0.08,0.08,289140029100 +성안머티리얼스,011300,11,511,5,-29,-5.37,4855917,13045204,82082598,4855917,-5.37,37.22,5.92,5.92,2675855850,6.38,6.38,2675855850 +KODEX 인버스,114800,12,4580,2,30,0.66,4745991,14365879,124700000,4745991,0.66,33.04,3.81,3.81,21751017770,3.81,3.81,21751017770 +윙입푸드,900340,13,3435,2,345,11.17,4538360,18238128,47973428,4538360,11.17,24.88,9.46,9.46,15726213325,9.54,9.54,15726213325 +하이드로리튬,101670,14,3485,2,480,15.97,3707289,2200029,51691656,3707289,15.97,168.51,7.17,7.17,12383281345,6.87,6.87,12383281345 +에코캡,128540,15,1951,2,377,23.95,3687817,808828,26690460,3687817,23.95,455.95,13.82,13.82,6871036980,13.19,13.19,6871036980 +위츠,459100,16,14590,2,1180,8.80,3397511,5796239,12416000,3397511,8.80,58.62,27.36,27.36,50196063750,27.71,27.71,50196063750 +쓰리빌리언,394800,17,4490,2,90,2.05,3369523,33599220,31444038,3369523,2.05,10.03,10.72,10.72,15029917855,10.65,10.65,15029917855 +대원화성,024890,18,1218,2,163,15.45,2537405,87711,41249152,2537405,15.45,2892.92,6.15,6.15,3147240200,6.26,6.26,3147240200 +KODEX 레버리지,122630,19,15325,5,-205,-1.32,2507295,15365674,152500000,2507295,-1.32,16.32,1.64,1.64,38461251910,1.65,1.65,38461251910 +KODEX 2차전지산업레버리지,462330,20,1878,2,41,2.23,2461726,9564477,120600000,2461726,2.23,25.74,2.04,2.04,4554304301,2.01,2.01,4554304301 +SG,255220,21,3555,2,65,1.86,2436107,18162116,95882855,2436107,1.86,13.41,2.54,2.54,8676869490,2.55,2.55,8676869490 +디와이디,219550,22,547,2,5,0.92,2298913,9829416,81062105,2298913,0.92,23.39,2.84,2.84,1311388290,2.96,2.96,1311388290 +SG글로벌,001380,23,2820,2,5,0.18,2296643,13897350,44964143,2296643,0.18,16.53,5.11,5.11,6328985550,4.99,4.99,6328985550 +썸에이지,208640,24,358,2,17,4.99,2262708,8053875,139240254,2262708,4.99,28.09,1.63,1.63,817577581,1.64,1.64,817577581 +일신석재,007110,25,1671,5,-33,-1.94,2239013,41971116,77456610,2239013,-1.94,5.33,2.89,2.89,3774973304,2.92,2.92,3774973304 +에스와이스틸텍,365330,26,8760,2,180,2.10,2181267,5288252,30610000,2181267,2.10,41.25,7.13,7.13,19464589920,7.26,7.26,19464589920 +두산에너빌리티,034020,27,21550,5,-600,-2.71,1829600,7335876,640561146,1829600,-2.71,24.94,0.29,0.29,39623323050,0.29,0.29,39623323050 +에이럭스,475580,28,8190,2,1020,14.23,1784244,312574,13351180,1784244,14.23,570.82,13.36,13.36,14580646990,13.33,13.33,14580646990 +리튬포어스,073570,29,2095,2,242,13.06,1626833,487706,36189497,1626833,13.06,333.57,4.50,4.50,3259793636,4.30,4.30,3259793636 +네온테크,306620,30,2260,2,195,9.44,1533082,373369,43088918,1533082,9.44,410.61,3.56,3.56,3527543340,3.62,3.62,3527543340 diff --git a/top30/20241126/top30-av-20241126-093000.csv b/top30/20241126/top30-av-20241126-093000.csv new file mode 100644 index 000000000000..ce728d37a6b6 --- /dev/null +++ b/top30/20241126/top30-av-20241126-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,30561827,87857232,512000000,30561827,0.85,34.79,5.97,5.97,72428996345,5.99,5.99,72428996345 +상보,027580,2,1384,2,204,17.29,15567439,14139737,59181279,15567439,17.29,110.10,26.30,26.30,20988092105,25.62,25.62,20988092105 +KODEX 코스닥150선물인버스,251340,3,3980,2,25,0.63,11957997,43835460,65800000,11957997,0.63,27.28,18.17,18.17,47455018360,18.12,18.12,47455018360 +TYM,002900,4,5200,2,300,6.12,9113925,2950536,45050956,9113925,6.12,308.89,20.23,20.23,48960394960,20.90,20.90,48960394960 +쓰리빌리언,394800,5,4960,2,560,12.73,9068755,33599220,31444038,9068755,12.73,26.99,28.84,28.84,42505598765,27.25,27.25,42505598765 +삼부토건,001470,6,1207,2,31,2.64,7176688,39221616,228681824,7176688,2.64,18.30,3.14,3.14,8670163990,3.14,3.14,8670163990 +KODEX 코스닥150레버리지,233740,7,7485,5,-80,-1.06,6297602,38369156,207400000,6297602,-1.06,16.41,3.04,3.04,47382186325,3.05,3.05,47382186325 +삼성전자,005930,8,58600,2,700,1.21,6112111,36237324,5969782550,6112111,1.21,16.87,0.10,0.10,354778743500,0.10,0.10,354778743500 +하이드로리튬,101670,9,3420,2,415,13.81,6087151,2200029,51691656,6087151,13.81,276.69,11.78,11.78,20664717135,11.69,11.69,20664717135 +KODEX 인버스,114800,10,4575,2,25,0.55,5903408,14365879,124700000,5903408,0.55,41.09,4.73,4.73,27044162605,4.74,4.74,27044162605 +대동,000490,11,12040,2,1640,15.77,5886401,1554717,25640788,5886401,15.77,378.62,22.96,22.96,72022802680,23.33,23.33,72022802680 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,98,2,4,4.26,5837347,41108560,1497000000,5837347,4.26,14.20,0.39,0.39,572159347,0.39,0.39,572159347 +윙입푸드,900340,13,3560,2,470,15.21,5775096,18238128,47973428,5775096,15.21,31.66,12.04,12.04,20088267790,11.76,11.76,20088267790 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,82,2,4,5.13,5432899,20968918,633000000,5432899,5.13,25.91,0.86,0.86,445498839,0.86,0.86,445498839 +성안머티리얼스,011300,15,504,5,-36,-6.67,5324014,13045204,82082598,5324014,-6.67,40.81,6.49,6.49,2914027942,7.04,7.04,2914027942 +에코캡,128540,16,1872,2,298,18.93,4366887,808828,26690460,4366887,18.93,539.90,16.36,16.36,8150356621,16.31,16.31,8150356621 +위츠,459100,17,14360,2,950,7.08,3955550,5796239,12416000,3955550,7.08,68.24,31.86,31.86,58265284300,32.68,32.68,58265284300 +KODEX 레버리지,122630,18,15415,5,-115,-0.74,3199363,15365674,152500000,3199363,-0.74,20.82,2.10,2.10,49112708685,2.09,2.09,49112708685 +SG글로벌,001380,19,2815,3,0,0.00,3154086,13897350,44964143,3154086,0.00,22.70,7.01,7.01,8766440125,6.93,6.93,8766440125 +SG,255220,20,3465,5,-25,-0.72,3145327,18162116,95882855,3145327,-0.72,17.32,3.28,3.28,11170618510,3.36,3.36,11170618510 +KODEX 2차전지산업레버리지,462330,21,1854,2,17,0.93,3139419,9564477,120600000,3139419,0.93,32.82,2.60,2.60,5820834975,2.60,2.60,5820834975 +대원화성,024890,22,1178,2,123,11.66,2844575,87711,41249152,2844575,11.66,3243.12,6.90,6.90,3513275671,7.23,7.23,3513275671 +디와이디,219550,23,540,5,-2,-0.37,2804236,9829416,81062105,2804236,-0.37,28.53,3.46,3.46,1586654820,3.62,3.62,1586654820 +썸에이지,208640,24,351,2,10,2.93,2594809,8053875,139240254,2594809,2.93,32.22,1.86,1.86,934872274,1.91,1.91,934872274 +리튬포어스,073570,25,2025,2,172,9.28,2516692,487706,36189497,2516692,9.28,516.03,6.95,6.95,5112083946,6.98,6.98,5112083946 +에스와이스틸텍,365330,26,8650,2,70,0.82,2477010,5288252,30610000,2477010,0.82,46.84,8.09,8.09,22041830250,8.32,8.32,22041830250 +PN풍년,024940,27,7160,2,480,7.19,2449752,18516500,10000000,2449752,7.19,13.23,24.50,24.50,17173233540,23.98,23.98,17173233540 +일신석재,007110,28,1680,5,-24,-1.41,2448206,41971116,77456610,2448206,-1.41,5.83,3.16,3.16,4125955713,3.17,3.17,4125955713 +두산에너빌리티,034020,29,21350,5,-800,-3.61,2439207,7335876,640561146,2439207,-3.61,33.25,0.38,0.38,52709817350,0.39,0.39,52709817350 +에이럭스,475580,30,8170,2,1000,13.95,2009699,312574,13351180,2009699,13.95,642.95,15.05,15.05,16399282700,15.03,15.03,16399282700 diff --git a/top30/20241126/top30-av-20241126-094001.csv b/top30/20241126/top30-av-20241126-094001.csv new file mode 100644 index 000000000000..c910f1cee858 --- /dev/null +++ b/top30/20241126/top30-av-20241126-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,34143276,87857232,512000000,34143276,1.07,38.86,6.67,6.67,80887584635,6.68,6.68,80887584635 +상보,027580,2,1358,2,178,15.08,16878558,14139737,59181279,16878558,15.08,119.37,28.52,28.52,22778207661,28.34,28.34,22778207661 +KODEX 코스닥150선물인버스,251340,3,3990,2,35,0.88,15188856,43835460,65800000,15188856,0.88,34.65,23.08,23.08,60327201460,22.98,22.98,60327201460 +쓰리빌리언,394800,4,4815,2,415,9.43,12693154,33599220,31444038,12693154,9.43,37.78,40.37,40.37,60278759600,39.81,39.81,60278759600 +TYM,002900,5,5250,2,350,7.14,9926887,2950536,45050956,9926887,7.14,336.44,22.03,22.03,53240327460,22.51,22.51,53240327460 +KODEX 코스닥150레버리지,233740,6,7440,5,-125,-1.65,8309033,38369156,207400000,8309033,-1.65,21.66,4.01,4.01,62382511100,4.04,4.04,62382511100 +삼부토건,001470,7,1212,2,36,3.06,8138130,39221616,228681824,8138130,3.06,20.75,3.56,3.56,9830095557,3.55,3.55,9830095557 +삼성전자,005930,8,58600,2,700,1.21,7908631,36237324,5969782550,7908631,1.21,21.82,0.13,0.13,460225902900,0.13,0.13,460225902900 +대동,000490,9,12350,2,1950,18.75,7482675,1554717,25640788,7482675,18.75,481.29,29.18,29.18,91693480840,28.96,28.96,91693480840 +하이드로리튬,101670,10,3335,2,330,10.98,6832918,2200029,51691656,6832918,10.98,310.58,13.22,13.22,23184616125,13.45,13.45,23184616125 +KODEX 인버스,114800,11,4570,2,20,0.44,6691251,14365879,124700000,6691251,0.44,46.58,5.37,5.37,30646038250,5.38,5.38,30646038250 +윙입푸드,900340,12,3525,2,435,14.08,6278205,18238128,47973428,6278205,14.08,34.42,13.09,13.09,21863367480,12.93,12.93,21863367480 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,98,2,4,4.26,6235281,41108560,1497000000,6235281,4.26,15.17,0.42,0.42,611175879,0.42,0.42,611175879 +성안머티리얼스,011300,14,511,5,-29,-5.37,5603182,13045204,82082598,5603182,-5.37,42.95,6.83,6.83,3057536585,7.29,7.29,3057536585 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,83,2,5,6.41,5565012,20968918,633000000,5565012,6.41,26.54,0.88,0.88,456337106,0.87,0.87,456337106 +에코캡,128540,16,1943,2,369,23.44,5149078,808828,26690460,5149078,23.44,636.61,19.29,19.29,9662460534,18.63,18.63,9662460534 +디와이디,219550,17,524,5,-18,-3.32,4465703,9829416,81062105,4465703,-3.32,45.43,5.51,5.51,2433928651,5.73,5.73,2433928651 +위츠,459100,18,14170,2,760,5.67,4400608,5796239,12416000,4400608,5.67,75.92,35.44,35.44,64589838870,36.71,36.71,64589838870 +KODEX 레버리지,122630,19,15405,5,-125,-0.80,3841456,15365674,152500000,3841456,-0.80,25.00,2.52,2.52,59013379990,2.51,2.51,59013379990 +SG,255220,20,3490,3,0,0.00,3677386,18162116,95882855,3677386,0.00,20.25,3.84,3.84,13015771430,3.89,3.89,13015771430 +KODEX 2차전지산업레버리지,462330,21,1860,2,23,1.25,3532538,9564477,120600000,3532538,1.25,36.93,2.93,2.93,6554204843,2.92,2.92,6554204843 +비트나인,357880,22,2635,2,305,13.09,3521863,3448926,21443956,3521863,13.09,102.11,16.42,16.42,8719042545,15.43,15.43,8719042545 +SG글로벌,001380,23,2800,5,-15,-0.53,3350322,13897350,44964143,3350322,-0.53,24.11,7.45,7.45,9314232105,7.40,7.40,9314232105 +두산에너빌리티,034020,24,21300,5,-850,-3.84,3092078,7335876,640561146,3092078,-3.84,42.15,0.48,0.48,66617837900,0.49,0.49,66617837900 +대원화성,024890,25,1180,2,125,11.85,3088328,87711,41249152,3088328,11.85,3521.03,7.49,7.49,3799288113,7.81,7.81,3799288113 +썸에이지,208640,26,354,2,13,3.81,3004224,8053875,139240254,3004224,3.81,37.30,2.16,2.16,1080619255,2.19,2.19,1080619255 +아톤,158430,27,5840,2,440,8.15,2900454,3251419,22602474,2900454,8.15,89.21,12.83,12.83,16555756790,12.54,12.54,16555756790 +일신석재,007110,28,1661,5,-43,-2.52,2897889,41971116,77456610,2897889,-2.52,6.90,3.74,3.74,4874273886,3.79,3.79,4874273886 +에스피소프트,443670,29,8820,2,220,2.56,2881909,18823564,24201392,2881909,2.56,15.31,11.91,11.91,25398388160,11.90,11.90,25398388160 +리튬포어스,073570,30,2010,2,157,8.47,2822362,487706,36189497,2822362,8.47,578.70,7.80,7.80,5732282961,7.88,7.88,5732282961 diff --git a/top30/20241126/top30-av-20241126-095001.csv b/top30/20241126/top30-av-20241126-095001.csv new file mode 100644 index 000000000000..ee7887d43990 --- /dev/null +++ b/top30/20241126/top30-av-20241126-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,36414318,87857232,512000000,36414318,1.28,41.45,7.11,7.11,86247771830,7.11,7.11,86247771830 +상보,027580,2,1357,2,177,15.00,17898500,14139737,59181279,17898500,15.00,126.58,30.24,30.24,24161186205,30.09,30.09,24161186205 +KODEX 코스닥150선물인버스,251340,3,4000,2,45,1.14,17337197,43835460,65800000,17337197,1.14,39.55,26.35,26.35,68905502390,26.18,26.18,68905502390 +쓰리빌리언,394800,4,4845,2,445,10.11,14779754,33599220,31444038,14779754,10.11,43.99,47.00,47.00,70289551415,46.14,46.14,70289551415 +TYM,002900,5,5250,2,350,7.14,10256708,2950536,45050956,10256708,7.14,347.62,22.77,22.77,54973287420,23.24,23.24,54973287420 +KODEX 코스닥150레버리지,233740,6,7395,5,-170,-2.25,10069897,38369156,207400000,10069897,-2.25,26.24,4.86,4.86,75463899285,4.92,4.92,75463899285 +삼부토건,001470,7,1229,2,53,4.51,9754640,39221616,228681824,9754640,4.51,24.87,4.27,4.27,11798065353,4.20,4.20,11798065353 +삼성전자,005930,8,58500,2,600,1.04,8915684,36237324,5969782550,8915684,1.04,24.60,0.15,0.15,519281640300,0.15,0.15,519281640300 +대동,000490,9,12340,2,1940,18.65,8165822,1554717,25640788,8165822,18.65,525.23,31.85,31.85,100081731110,31.63,31.63,100081731110 +윙입푸드,900340,10,3490,2,400,12.94,7318915,18238128,47973428,7318915,12.94,40.13,15.26,15.26,25530005785,15.25,15.25,25530005785 +하이드로리튬,101670,11,3365,2,360,11.98,7302326,2200029,51691656,7302326,11.98,331.92,14.13,14.13,24772622150,14.24,14.24,24772622150 +KODEX 인버스,114800,12,4575,2,25,0.55,7038947,14365879,124700000,7038947,0.55,49.00,5.64,5.64,32235191285,5.65,5.65,32235191285 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,98,2,4,4.26,6522429,41108560,1497000000,6522429,4.26,15.87,0.44,0.44,639316384,0.44,0.44,639316384 +성안머티리얼스,011300,14,514,5,-26,-4.81,5832182,13045204,82082598,5832182,-4.81,44.71,7.11,7.11,3175061132,7.53,7.53,3175061132 +에코캡,128540,15,1934,2,360,22.87,5597511,808828,26690460,5597511,22.87,692.05,20.97,20.97,10537188395,20.41,20.41,10537188395 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,83,2,5,6.41,5565012,20968918,633000000,5565012,6.41,26.54,0.88,0.88,456337106,0.87,0.87,456337106 +비트나인,357880,17,2465,2,135,5.79,5170487,3448926,21443956,5170487,5.79,149.92,24.11,24.11,12950271450,24.50,24.50,12950271450 +디와이디,219550,18,537,5,-5,-0.92,4753636,9829416,81062105,4753636,-0.92,48.36,5.86,5.86,2586518936,5.94,5.94,2586518936 +위츠,459100,19,14080,2,670,5.00,4602825,5796239,12416000,4602825,5.00,79.41,37.07,37.07,67440308780,38.58,38.58,67440308780 +KODEX 레버리지,122630,20,15385,5,-145,-0.93,4285907,15365674,152500000,4285907,-0.93,27.89,2.81,2.81,65868591535,2.81,2.81,65868591535 +SG,255220,21,3500,2,10,0.29,3867471,18162116,95882855,3867471,0.29,21.29,4.03,4.03,13677543610,4.08,4.08,13677543610 +KODEX 2차전지산업레버리지,462330,22,1847,2,10,0.54,3669023,9564477,120600000,3669023,0.54,38.36,3.04,3.04,6807735809,3.06,3.06,6807735809 +SG글로벌,001380,23,2840,2,25,0.89,3504666,13897350,44964143,3504666,0.89,25.22,7.79,7.79,9746993695,7.63,7.63,9746993695 +에이럭스,475580,24,8730,2,1560,21.76,3490849,312574,13351180,3490849,21.76,1116.81,26.15,26.15,29030020240,24.91,24.91,29030020240 +아톤,158430,25,5650,2,250,4.63,3402832,3251419,22602474,3402832,4.63,104.66,15.06,15.06,19444576810,15.23,15.23,19444576810 +에스피소프트,443670,26,8620,2,20,0.23,3376172,18823564,24201392,3376172,0.23,17.94,13.95,13.95,29665389340,14.22,14.22,29665389340 +썸에이지,208640,27,359,2,18,5.28,3359688,8053875,139240254,3359688,5.28,41.72,2.41,2.41,1207988404,2.42,2.42,1207988404 +두산에너빌리티,034020,28,21350,5,-800,-3.61,3280620,7335876,640561146,3280620,-3.61,44.72,0.51,0.51,70644219600,0.52,0.52,70644219600 +대원화성,024890,29,1156,2,101,9.57,3203089,87711,41249152,3203089,9.57,3651.87,7.77,7.77,3932754902,8.25,8.25,3932754902 +일신석재,007110,30,1658,5,-46,-2.70,3188227,41971116,77456610,3188227,-2.70,7.60,4.12,4.12,5356385731,4.17,4.17,5356385731 diff --git a/top30/20241126/top30-av-20241126-100000.csv b/top30/20241126/top30-av-20241126-100000.csv new file mode 100644 index 000000000000..757ae72ee5a3 --- /dev/null +++ b/top30/20241126/top30-av-20241126-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,47341998,87857232,512000000,47341998,1.28,53.89,9.25,9.25,112105245535,9.24,9.24,112105245535 +KODEX 코스닥150선물인버스,251340,2,4005,2,50,1.26,19594722,43835460,65800000,19594722,1.26,44.70,29.78,29.78,77940223015,29.58,29.58,77940223015 +상보,027580,3,1338,2,158,13.39,19033577,14139737,59181279,19033577,13.39,134.61,32.16,32.16,25700230625,32.46,32.46,25700230625 +삼부토건,001470,4,1337,2,161,13.69,17744986,39221616,228681824,17744986,13.69,45.24,7.76,7.76,22031203473,7.21,7.21,22031203473 +쓰리빌리언,394800,5,4945,2,545,12.39,17603523,33599220,31444038,17603523,12.39,52.39,55.98,55.98,84218238655,54.16,54.16,84218238655 +KODEX 코스닥150레버리지,233740,6,7380,5,-185,-2.45,11255518,38369156,207400000,11255518,-2.45,29.33,5.43,5.43,84237415200,5.50,5.50,84237415200 +TYM,002900,7,5120,2,220,4.49,10788198,2950536,45050956,10788198,4.49,365.64,23.95,23.95,57724026490,25.03,25.03,57724026490 +삼성전자,005930,8,58400,2,500,0.86,9762011,36237324,5969782550,9762011,0.86,26.94,0.16,0.16,568678800400,0.16,0.16,568678800400 +대동,000490,9,12110,2,1710,16.44,8605099,1554717,25640788,8605099,16.44,553.48,33.56,33.56,105431936680,33.95,33.95,105431936680 +KODEX 인버스,114800,10,4580,2,30,0.66,8107014,14365879,124700000,8107014,0.66,56.43,6.50,6.50,37125544340,6.50,6.50,37125544340 +하이드로리튬,101670,11,3295,2,290,9.65,7764170,2200029,51691656,7764170,9.65,352.91,15.02,15.02,26315468445,15.45,15.45,26315468445 +윙입푸드,900340,12,3465,2,375,12.14,7646683,18238128,47973428,7646683,12.14,41.93,15.94,15.94,26669426330,16.04,16.04,26669426330 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,98,2,4,4.26,6755181,41108560,1497000000,6755181,4.26,16.43,0.45,0.45,662126080,0.45,0.45,662126080 +성안머티리얼스,011300,14,512,5,-28,-5.19,5989378,13045204,82082598,5989378,-5.19,45.91,7.30,7.30,3255380766,7.75,7.75,3255380766 +비트나인,357880,15,2425,2,95,4.08,5908701,3448926,21443956,5908701,4.08,171.32,27.55,27.55,14774025415,28.41,28.41,14774025415 +에코캡,128540,16,1893,2,319,20.27,5869933,808828,26690460,5869933,20.27,725.73,21.99,21.99,11057742550,21.89,21.89,11057742550 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,4,5.13,5743967,20968918,633000000,5743967,5.13,27.39,0.91,0.91,471011416,0.91,0.91,471011416 +디와이디,219550,18,543,2,1,0.18,5244442,9829416,81062105,5244442,0.18,53.35,6.47,6.47,2851622940,6.48,6.48,2851622940 +KODEX 레버리지,122630,19,15350,5,-180,-1.16,5023028,15365674,152500000,5023028,-1.16,32.69,3.29,3.29,77201505835,3.30,3.30,77201505835 +위츠,459100,20,13910,2,500,3.73,4819879,5796239,12416000,4819879,3.73,83.16,38.82,38.82,70465273220,40.80,40.80,70465273220 +SG,255220,21,3560,2,70,2.01,4166568,18162116,95882855,4166568,2.01,22.94,4.35,4.35,14731217085,4.32,4.32,14731217085 +KODEX 2차전지산업레버리지,462330,22,1822,5,-15,-0.82,4051420,9564477,120600000,4051420,-0.82,42.36,3.36,3.36,7510000300,3.42,3.42,7510000300 +에이럭스,475580,23,8660,2,1490,20.78,4043075,312574,13351180,4043075,20.78,1293.48,30.28,30.28,33850152550,29.28,29.28,33850152550 +아톤,158430,24,5620,2,220,4.07,3796715,3251419,22602474,3796715,4.07,116.77,16.80,16.80,21653894140,17.05,17.05,21653894140 +썸에이지,208640,25,353,2,12,3.52,3684397,8053875,139240254,3684397,3.52,45.75,2.65,2.65,1322578946,2.69,2.69,1322578946 +SG글로벌,001380,26,2845,2,30,1.07,3637391,13897350,44964143,3637391,1.07,26.17,8.09,8.09,10123766125,7.91,7.91,10123766125 +에스피소프트,443670,27,8740,2,140,1.63,3563590,18823564,24201392,3563590,1.63,18.93,14.72,14.72,31296041800,14.80,14.80,31296041800 +두산에너빌리티,034020,28,21300,5,-850,-3.84,3470197,7335876,640561146,3470197,-3.84,47.30,0.54,0.54,74687465800,0.55,0.55,74687465800 +일신석재,007110,29,1666,5,-38,-2.23,3437859,41971116,77456610,3437859,-2.23,8.19,4.44,4.44,5770373871,4.47,4.47,5770373871 +대원화성,024890,30,1150,2,95,9.00,3296655,87711,41249152,3296655,9.00,3758.54,7.99,7.99,4040163263,8.52,8.52,4040163263 diff --git a/top30/20241126/top30-av-20241126-101000.csv b/top30/20241126/top30-av-20241126-101000.csv new file mode 100644 index 000000000000..99bea545bc10 --- /dev/null +++ b/top30/20241126/top30-av-20241126-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,52440417,87857232,512000000,52440417,1.28,59.69,10.24,10.24,124198470910,10.24,10.24,124198470910 +삼부토건,001470,2,1288,2,112,9.52,31953056,39221616,228681824,31953056,9.52,81.47,13.97,13.97,40692833932,13.82,13.82,40692833932 +쓰리빌리언,394800,3,5170,2,770,17.50,21530936,33599220,31444038,21530936,17.50,64.08,68.47,68.47,104154822665,64.07,64.07,104154822665 +KODEX 코스닥150선물인버스,251340,4,4005,2,50,1.26,21483642,43835460,65800000,21483642,1.26,49.01,32.65,32.65,85507944760,32.45,32.45,85507944760 +상보,027580,5,1320,2,140,11.86,19731175,14139737,59181279,19731175,11.86,139.54,33.34,33.34,26626605407,34.08,34.08,26626605407 +KODEX 코스닥150레버리지,233740,6,7395,5,-170,-2.25,12244448,38369156,207400000,12244448,-2.25,31.91,5.90,5.90,91540452815,5.97,5.97,91540452815 +TYM,002900,7,5150,2,250,5.10,11208923,2950536,45050956,11208923,5.10,379.89,24.88,24.88,59886048860,25.81,25.81,59886048860 +삼성전자,005930,8,58200,2,300,0.52,10456692,36237324,5969782550,10456692,0.52,28.86,0.18,0.18,609189046600,0.18,0.18,609189046600 +KODEX 인버스,114800,9,4580,2,30,0.66,9459605,14365879,124700000,9459605,0.66,65.85,7.59,7.59,43324226010,7.59,7.59,43324226010 +대동,000490,10,11950,2,1550,14.90,9015237,1554717,25640788,9015237,14.90,579.86,35.16,35.16,110341519390,36.01,36.01,110341519390 +하이드로리튬,101670,11,3265,2,260,8.65,8067722,2200029,51691656,8067722,8.65,366.71,15.61,15.61,27313722685,16.18,16.18,27313722685 +윙입푸드,900340,12,3505,2,415,13.43,7950385,18238128,47973428,7950385,13.43,43.59,16.57,16.57,27734517010,16.49,16.49,27734517010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,98,2,4,4.26,7198684,41108560,1497000000,7198684,4.26,17.51,0.48,0.48,705589375,0.48,0.48,705589375 +범양건영,002410,14,3470,2,140,4.20,6925304,10352507,27479820,6925304,4.20,66.89,25.20,25.20,23901540295,25.07,25.07,23901540295 +비트나인,357880,15,2510,2,180,7.73,6430129,3448926,21443956,6430129,7.73,186.44,29.99,29.99,16056226545,29.83,29.83,16056226545 +성안머티리얼스,011300,16,506,5,-34,-6.30,6120465,13045204,82082598,6120465,-6.30,46.92,7.46,7.46,3321870747,8.00,8.00,3321870747 +디와이디,219550,17,529,5,-13,-2.40,6097448,9829416,81062105,6097448,-2.40,62.03,7.52,7.52,3313624792,7.73,7.73,3313624792 +에코캡,128540,18,1905,2,331,21.03,6075544,808828,26690460,6075544,21.03,751.15,22.76,22.76,11446756730,22.51,22.51,11446756730 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,83,2,5,6.41,5802068,20968918,633000000,5802068,6.41,27.67,0.92,0.92,475781699,0.91,0.91,475781699 +KODEX 레버리지,122630,20,15365,5,-165,-1.06,5730683,15365674,152500000,5730683,-1.06,37.30,3.76,3.76,88058381220,3.76,3.76,88058381220 +SG,255220,21,3585,2,95,2.72,5558641,18162116,95882855,5558641,2.72,30.61,5.80,5.80,19737043615,5.74,5.74,19737043615 +위츠,459100,22,13870,2,460,3.43,5018141,5796239,12416000,5018141,3.43,86.58,40.42,40.42,73212241410,42.51,42.51,73212241410 +KODEX 2차전지산업레버리지,462330,23,1822,5,-15,-0.82,4343909,9564477,120600000,4343909,-0.82,45.42,3.60,3.60,8042978851,3.66,3.66,8042978851 +에이럭스,475580,24,8520,2,1350,18.83,4318577,312574,13351180,4318577,18.83,1381.62,32.35,32.35,36214172570,31.84,31.84,36214172570 +썸에이지,208640,25,352,2,11,3.23,4029094,8053875,139240254,4029094,3.23,50.03,2.89,2.89,1443043972,2.94,2.94,1443043972 +아톤,158430,26,5710,2,310,5.74,4003836,3251419,22602474,4003836,5.74,123.14,17.71,17.71,22830973330,17.69,17.69,22830973330 +SG글로벌,001380,27,2815,3,0,0.00,3724566,13897350,44964143,3724566,0.00,26.80,8.28,8.28,10369686490,8.19,8.19,10369686490 +에스피소프트,443670,28,8690,2,90,1.05,3677866,18823564,24201392,3677866,1.05,19.54,15.20,15.20,32291584230,15.35,15.35,32291584230 +일신석재,007110,29,1670,5,-34,-2.00,3662974,41971116,77456610,3662974,-2.00,8.73,4.73,4.73,6146435344,4.75,4.75,6146435344 +에스와이스틸텍,365330,30,8900,2,320,3.73,3652664,5288252,30610000,3652664,3.73,69.07,11.93,11.93,32430450940,11.90,11.90,32430450940 diff --git a/top30/20241126/top30-av-20241126-102000.csv b/top30/20241126/top30-av-20241126-102000.csv new file mode 100644 index 000000000000..8b02f10c69ef --- /dev/null +++ b/top30/20241126/top30-av-20241126-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2375,2,35,1.50,54094959,87857232,512000000,54094959,1.50,61.57,10.57,10.57,128120020970,10.54,10.54,128120020970 +삼부토건,001470,2,1295,2,119,10.12,36595063,39221616,228681824,36595063,10.12,93.30,16.00,16.00,46686023654,15.76,15.76,46686023654 +쓰리빌리언,394800,3,5210,2,810,18.41,23485411,33599220,31444038,23485411,18.41,69.90,74.69,74.69,114197741175,69.71,69.71,114197741175 +KODEX 코스닥150선물인버스,251340,4,4010,2,55,1.39,22761363,43835460,65800000,22761363,1.39,51.92,34.59,34.59,90633284710,34.35,34.35,90633284710 +상보,027580,5,1318,2,138,11.69,20448870,14139737,59181279,20448870,11.69,144.62,34.55,34.55,27581128380,35.36,35.36,27581128380 +KODEX 코스닥150레버리지,233740,6,7360,5,-205,-2.71,13610975,38369156,207400000,13610975,-2.71,35.47,6.56,6.56,101599998840,6.66,6.66,101599998840 +TYM,002900,7,5140,2,240,4.90,11357494,2950536,45050956,11357494,4.90,384.93,25.21,25.21,60649822790,26.19,26.19,60649822790 +삼성전자,005930,8,58100,2,200,0.35,11299160,36237324,5969782550,11299160,0.35,31.18,0.19,0.19,658100071700,0.19,0.19,658100071700 +KODEX 인버스,114800,9,4585,2,35,0.77,9597803,14365879,124700000,9597803,0.77,66.81,7.70,7.70,43957226955,7.69,7.69,43957226955 +대동,000490,10,11960,2,1560,15.00,9289810,1554717,25640788,9289810,15.00,597.52,36.23,36.23,113629237930,37.05,37.05,113629237930 +하이드로리튬,101670,11,3340,2,335,11.15,8330506,2200029,51691656,8330506,11.15,378.65,16.12,16.12,28178701355,16.32,16.32,28178701355 +윙입푸드,900340,12,3475,2,385,12.46,8126701,18238128,47973428,8126701,12.46,44.56,16.94,16.94,28350821440,17.01,17.01,28350821440 +범양건영,002410,13,3505,2,175,5.26,7760511,10352507,27479820,7760511,5.26,74.96,28.24,28.24,26839048295,27.87,27.87,26839048295 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,98,2,4,4.26,7273863,41108560,1497000000,7273863,4.26,17.69,0.49,0.49,713000671,0.49,0.49,713000671 +비트나인,357880,15,2445,2,115,4.94,6909977,3448926,21443956,6909977,4.94,200.35,32.22,32.22,17250066560,32.90,32.90,17250066560 +디와이디,219550,16,523,5,-19,-3.51,6622949,9829416,81062105,6622949,-3.51,67.38,8.17,8.17,3588451102,8.46,8.46,3588451102 +성안머티리얼스,011300,17,505,5,-35,-6.48,6292915,13045204,82082598,6292915,-6.48,48.24,7.67,7.67,3408739187,8.22,8.22,3408739187 +에코캡,128540,18,1901,2,327,20.78,6234125,808828,26690460,6234125,20.78,770.76,23.36,23.36,11750563016,23.16,23.16,11750563016 +KODEX 레버리지,122630,19,15350,5,-180,-1.16,6126726,15365674,152500000,6126726,-1.16,39.87,4.02,4.02,94136994665,4.02,4.02,94136994665 +SG,255220,20,3560,2,70,2.01,6053174,18162116,95882855,6053174,2.01,33.33,6.31,6.31,21506970530,6.30,6.30,21506970530 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,83,2,5,6.41,5854386,20968918,633000000,5854386,6.41,27.92,0.92,0.92,480113993,0.91,0.91,480113993 +위츠,459100,22,13790,2,380,2.83,5109499,5796239,12416000,5109499,2.83,88.15,41.15,41.15,74474872400,43.50,43.50,74474872400 +에이럭스,475580,23,8430,2,1260,17.57,4551029,312574,13351180,4551029,17.57,1455.98,34.09,34.09,38184200650,33.93,33.93,38184200650 +KODEX 2차전지산업레버리지,462330,24,1824,5,-13,-0.71,4463216,9564477,120600000,4463216,-0.71,46.66,3.70,3.70,8260629934,3.76,3.76,8260629934 +썸에이지,208640,25,352,2,11,3.23,4204277,8053875,139240254,4204277,3.23,52.20,3.02,3.02,1504492094,3.07,3.07,1504492094 +아톤,158430,26,5690,2,290,5.37,4123097,3251419,22602474,4123097,5.37,126.81,18.24,18.24,23513047160,18.28,18.28,23513047160 +지오릿에너지,270520,27,1337,2,37,2.85,3974298,33765340,158790786,3974298,2.85,11.77,2.50,2.50,5162669746,2.43,2.43,5162669746 +코콤,015710,28,4980,2,585,13.31,3852977,185986,17530500,3852977,13.31,2071.65,21.98,21.98,19057243870,21.83,21.83,19057243870 +에스와이스틸텍,365330,29,8870,2,290,3.38,3823254,5288252,30610000,3823254,3.38,72.30,12.49,12.49,33947462210,12.50,12.50,33947462210 +일신석재,007110,30,1670,5,-34,-2.00,3799752,41971116,77456610,3799752,-2.00,9.05,4.91,4.91,6374555940,4.93,4.93,6374555940 diff --git a/top30/20241126/top30-av-20241126-103000.csv b/top30/20241126/top30-av-20241126-103000.csv new file mode 100644 index 000000000000..5df36e60009f --- /dev/null +++ b/top30/20241126/top30-av-20241126-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,55815556,87857232,512000000,55815556,1.28,63.53,10.90,10.90,132190226300,10.89,10.89,132190226300 +삼부토건,001470,2,1291,2,115,9.78,38651055,39221616,228681824,38651055,9.78,98.55,16.90,16.90,49346462928,16.71,16.71,49346462928 +쓰리빌리언,394800,3,5360,2,960,21.82,26163000,33599220,31444038,26163000,21.82,77.87,83.20,83.20,128316037415,76.13,76.13,128316037415 +KODEX 코스닥150선물인버스,251340,4,4005,2,50,1.26,23245351,43835460,65800000,23245351,1.26,53.03,35.33,35.33,92575544360,35.13,35.13,92575544360 +상보,027580,5,1346,2,166,14.07,20742530,14139737,59181279,20742530,14.07,146.70,35.05,35.05,27971548166,35.11,35.11,27971548166 +KODEX 코스닥150레버리지,233740,6,7380,5,-185,-2.45,14410590,38369156,207400000,14410590,-2.45,37.56,6.95,6.95,107490288280,7.02,7.02,107490288280 +삼성전자,005930,7,58100,2,200,0.35,11716311,36237324,5969782550,11716311,0.35,32.33,0.20,0.20,682331328100,0.20,0.20,682331328100 +TYM,002900,8,5040,2,140,2.86,11698226,2950536,45050956,11698226,2.86,396.48,25.97,25.97,62382193370,27.47,27.47,62382193370 +KODEX 인버스,114800,9,4580,2,30,0.66,10133424,14365879,124700000,10133424,0.66,70.54,8.13,8.13,46408332740,8.13,8.13,46408332740 +대동,000490,10,11780,2,1380,13.27,9595402,1554717,25640788,9595402,13.27,617.18,37.42,37.42,117247406200,38.82,38.82,117247406200 +하이드로리튬,101670,11,3400,2,395,13.14,8767966,2200029,51691656,8767966,13.14,398.54,16.96,16.96,29654610100,16.87,16.87,29654610100 +윙입푸드,900340,12,3460,2,370,11.97,8446781,18238128,47973428,8446781,11.97,46.31,17.61,17.61,29459431400,17.75,17.75,29459431400 +범양건영,002410,13,3465,2,135,4.05,8307592,10352507,27479820,8307592,4.05,80.25,30.23,30.23,28744964865,30.19,30.19,28744964865 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,98,2,4,4.26,7279070,41108560,1497000000,7279070,4.26,17.71,0.49,0.49,713510957,0.49,0.49,713510957 +비트나인,357880,15,2435,2,105,4.51,7133722,3448926,21443956,7133722,4.51,206.84,33.27,33.27,17803039315,34.09,34.09,17803039315 +디와이디,219550,16,516,5,-26,-4.80,7056972,9829416,81062105,7056972,-4.80,71.79,8.71,8.71,3813787820,9.12,9.12,3813787820 +에코캡,128540,17,1921,2,347,22.05,6509047,808828,26690460,6509047,22.05,804.75,24.39,24.39,12280258180,23.95,23.95,12280258180 +성안머티리얼스,011300,18,506,5,-34,-6.30,6389833,13045204,82082598,6389833,-6.30,48.98,7.78,7.78,3457341287,8.32,8.32,3457341287 +KODEX 레버리지,122630,19,15370,5,-160,-1.03,6385827,15365674,152500000,6385827,-1.03,41.56,4.19,4.19,98120176725,4.19,4.19,98120176725 +SG,255220,20,3560,2,70,2.01,6270825,18162116,95882855,6270825,2.01,34.53,6.54,6.54,22284643100,6.53,6.53,22284643100 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,82,2,4,5.13,5957522,20968918,633000000,5957522,5.13,28.41,0.94,0.94,488571146,0.94,0.94,488571146 +위츠,459100,22,13790,2,380,2.83,5167016,5796239,12416000,5167016,2.83,89.14,41.62,41.62,75268120730,43.96,43.96,75268120730 +에이럭스,475580,23,8390,2,1220,17.02,4738247,312574,13351180,4738247,17.02,1515.88,35.49,35.49,39762780250,35.50,35.50,39762780250 +KODEX 2차전지산업레버리지,462330,24,1815,5,-22,-1.20,4598750,9564477,120600000,4598750,-1.20,48.08,3.81,3.81,8507431696,3.89,3.89,8507431696 +썸에이지,208640,25,356,2,15,4.40,4417338,8053875,139240254,4417338,4.40,54.85,3.17,3.17,1580051928,3.19,3.19,1580051928 +지오릿에너지,270520,26,1340,2,40,3.08,4372489,33765340,158790786,4372489,3.08,12.95,2.75,2.75,5697709712,2.68,2.68,5697709712 +아톤,158430,27,5690,2,290,5.37,4190712,3251419,22602474,4190712,5.37,128.89,18.54,18.54,23898765620,18.58,18.58,23898765620 +코콤,015710,28,5030,2,635,14.45,4186960,185986,17530500,4186960,14.45,2251.22,23.88,23.88,20732548065,23.51,23.51,20732548065 +일신석재,007110,29,1685,5,-19,-1.12,3949113,41971116,77456610,3949113,-1.12,9.41,5.10,5.10,6624658165,5.08,5.08,6624658165 +에스와이스틸텍,365330,30,8920,2,340,3.96,3948132,5288252,30610000,3948132,3.96,74.66,12.90,12.90,35062005760,12.84,12.84,35062005760 diff --git a/top30/20241126/top30-av-20241126-104001.csv b/top30/20241126/top30-av-20241126-104001.csv new file mode 100644 index 000000000000..4fd75693e12b --- /dev/null +++ b/top30/20241126/top30-av-20241126-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,58488857,87857232,512000000,58488857,0.85,66.57,11.42,11.42,138523444195,11.46,11.46,138523444195 +삼부토건,001470,2,1283,2,107,9.10,40397814,39221616,228681824,40397814,9.10,103.00,17.67,17.67,51585290304,17.58,17.58,51585290304 +쓰리빌리언,394800,3,5330,2,930,21.14,28573369,33599220,31444038,28573369,21.14,85.04,90.87,90.87,141249256315,84.28,84.28,141249256315 +KODEX 코스닥150선물인버스,251340,4,4010,2,55,1.39,24373089,43835460,65800000,24373089,1.39,55.60,37.04,37.04,97099909870,36.80,36.80,97099909870 +상보,027580,5,1359,2,179,15.17,22544251,14139737,59181279,22544251,15.17,159.44,38.09,38.09,30434955837,37.84,37.84,30434955837 +KODEX 코스닥150레버리지,233740,6,7360,5,-205,-2.71,15222351,38369156,207400000,15222351,-2.71,39.67,7.34,7.34,113470740105,7.43,7.43,113470740105 +삼성전자,005930,7,58100,2,200,0.35,12168572,36237324,5969782550,12168572,0.35,33.58,0.20,0.20,708566139100,0.20,0.20,708566139100 +TYM,002900,8,5080,2,180,3.67,11828983,2950536,45050956,11828983,3.67,400.91,26.26,26.26,63043311050,27.55,27.55,63043311050 +KODEX 인버스,114800,9,4575,2,25,0.55,10468780,14365879,124700000,10468780,0.55,72.87,8.40,8.40,47942880535,8.40,8.40,47942880535 +대동,000490,10,11790,2,1390,13.37,9740550,1554717,25640788,9740550,13.37,626.52,37.99,37.99,118959601990,39.35,39.35,118959601990 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,98,2,4,4.26,9465394,41108560,1497000000,9465394,4.26,23.03,0.63,0.63,927771909,0.63,0.63,927771909 +하이드로리튬,101670,12,3465,2,460,15.31,9445977,2200029,51691656,9445977,15.31,429.36,18.27,18.27,31991534280,17.86,17.86,31991534280 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,82,2,4,5.13,9182601,20968918,633000000,9182601,5.13,43.79,1.45,1.45,753027624,1.45,1.45,753027624 +윙입푸드,900340,14,3460,2,370,11.97,8673243,18238128,47973428,8673243,11.97,47.56,18.08,18.08,30238923880,18.22,18.22,30238923880 +범양건영,002410,15,3495,2,165,4.95,8594475,10352507,27479820,8594475,4.95,83.02,31.28,31.28,29741021215,30.97,30.97,29741021215 +디와이디,219550,16,518,5,-24,-4.43,7689586,9829416,81062105,7689586,-4.43,78.23,9.49,9.49,4136757993,9.85,9.85,4136757993 +비트나인,357880,17,2430,2,100,4.29,7358940,3448926,21443956,7358940,4.29,213.37,34.32,34.32,18350405035,35.22,35.22,18350405035 +KODEX 레버리지,122630,18,15400,5,-130,-0.84,6782927,15365674,152500000,6782927,-0.84,44.14,4.45,4.45,104230108730,4.44,4.44,104230108730 +에코캡,128540,19,1899,2,325,20.65,6584259,808828,26690460,6584259,20.65,814.05,24.67,24.67,12423532518,24.51,24.51,12423532518 +SG,255220,20,3545,2,55,1.58,6486661,18162116,95882855,6486661,1.58,35.72,6.77,6.77,23050634635,6.78,6.78,23050634635 +성안머티리얼스,011300,21,507,5,-33,-6.11,6462516,13045204,82082598,6462516,-6.11,49.54,7.87,7.87,3494237040,8.40,8.40,3494237040 +위츠,459100,22,13920,2,510,3.80,5291381,5796239,12416000,5291381,3.80,91.29,42.62,42.62,76999826950,44.55,44.55,76999826950 +코콤,015710,23,5110,2,715,16.27,5016960,185986,17530500,5016960,16.27,2697.49,28.62,28.62,24974114325,27.88,27.88,24974114325 +KODEX 2차전지산업레버리지,462330,24,1808,5,-29,-1.58,4938580,9564477,120600000,4938580,-1.58,51.63,4.10,4.10,9122171964,4.18,4.18,9122171964 +에이럭스,475580,25,8520,2,1350,18.83,4895418,312574,13351180,4895418,18.83,1566.16,36.67,36.67,41097097040,36.13,36.13,41097097040 +지오릿에너지,270520,26,1332,2,32,2.46,4854564,33765340,158790786,4854564,2.46,14.38,3.06,3.06,6348096754,3.00,3.00,6348096754 +썸에이지,208640,27,357,2,16,4.69,4492920,8053875,139240254,4492920,4.69,55.79,3.23,3.23,1606939681,3.23,3.23,1606939681 +아톤,158430,28,5650,2,250,4.63,4313207,3251419,22602474,4313207,4.63,132.66,19.08,19.08,24591082000,19.26,19.26,24591082000 +일신석재,007110,29,1668,5,-36,-2.11,4188754,41971116,77456610,4188754,-2.11,9.98,5.41,5.41,7025818454,5.44,5.44,7025818454 +링크제니시스,219420,30,5530,2,920,19.96,4151729,135610,11469507,4151729,19.96,3061.52,36.20,36.20,22592199315,35.62,35.62,22592199315 diff --git a/top30/20241126/top30-av-20241126-105000.csv b/top30/20241126/top30-av-20241126-105000.csv new file mode 100644 index 000000000000..6bc869510a98 --- /dev/null +++ b/top30/20241126/top30-av-20241126-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,61282539,87857232,512000000,61282539,1.07,69.75,11.97,11.97,145123055315,11.98,11.98,145123055315 +삼부토건,001470,2,1271,2,95,8.08,42055090,39221616,228681824,42055090,8.08,107.22,18.39,18.39,53693763069,18.47,18.47,53693763069 +쓰리빌리언,394800,3,5220,2,820,18.64,30231680,33599220,31444038,30231680,18.64,89.98,96.14,96.14,149965083355,91.37,91.37,149965083355 +KODEX 코스닥150선물인버스,251340,4,4000,2,45,1.14,25269330,43835460,65800000,25269330,1.14,57.65,38.40,38.40,100693157990,38.26,38.26,100693157990 +상보,027580,5,1358,2,178,15.08,22897262,14139737,59181279,22897262,15.08,161.94,38.69,38.69,30910239016,38.46,38.46,30910239016 +KODEX 코스닥150레버리지,233740,6,7400,5,-165,-2.18,16030228,38369156,207400000,16030228,-2.18,41.78,7.73,7.73,119424938755,7.78,7.78,119424938755 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,98,2,4,4.26,14969378,41108560,1497000000,14969378,4.26,36.41,1.00,1.00,1467162341,1.00,1.00,1467162341 +삼성전자,005930,8,58100,2,200,0.35,12336600,36237324,5969782550,12336600,0.35,34.04,0.21,0.21,718319737800,0.21,0.21,718319737800 +TYM,002900,9,5070,2,170,3.47,11932327,2950536,45050956,11932327,3.47,404.41,26.49,26.49,63567719840,27.83,27.83,63567719840 +KODEX 인버스,114800,10,4575,2,25,0.55,10576866,14365879,124700000,10576866,0.55,73.62,8.48,8.48,48437365920,8.49,8.49,48437365920 +하이드로리튬,101670,11,3455,2,450,14.98,10370142,2200029,51691656,10370142,14.98,471.36,20.06,20.06,35226371405,19.72,19.72,35226371405 +대동,000490,12,11720,2,1320,12.69,9873293,1554717,25640788,9873293,12.69,635.05,38.51,38.51,120524827300,40.11,40.11,120524827300 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,81,2,3,3.85,9258939,20968918,633000000,9258939,3.85,44.16,1.46,1.46,759287339,1.48,1.48,759287339 +범양건영,002410,14,3435,2,105,3.15,8887182,10352507,27479820,8887182,3.15,85.85,32.34,32.34,30758204130,32.59,32.59,30758204130 +윙입푸드,900340,15,3465,2,375,12.14,8817587,18238128,47973428,8817587,12.14,48.35,18.38,18.38,30739248915,18.49,18.49,30739248915 +디와이디,219550,16,518,5,-24,-4.43,7788995,9829416,81062105,7788995,-4.43,79.24,9.61,9.61,4188128802,9.97,9.97,4188128802 +비트나인,357880,17,2465,2,135,5.79,7475662,3448926,21443956,7475662,5.79,216.75,34.86,34.86,18635678650,35.26,35.26,18635678650 +KODEX 레버리지,122630,18,15390,5,-140,-0.90,7028205,15365674,152500000,7028205,-0.90,45.74,4.61,4.61,108007146645,4.60,4.60,108007146645 +에코캡,128540,19,1892,2,318,20.20,6655005,808828,26690460,6655005,20.20,822.80,24.93,24.93,12557943754,24.87,24.87,12557943754 +SG,255220,20,3545,2,55,1.58,6588045,18162116,95882855,6588045,1.58,36.27,6.87,6.87,23410217320,6.89,6.89,23410217320 +성안머티리얼스,011300,21,503,5,-37,-6.85,6512593,13045204,82082598,6512593,-6.85,49.92,7.93,7.93,3519493242,8.52,8.52,3519493242 +코콤,015710,22,5270,2,875,19.91,5802077,185986,17530500,5802077,19.91,3119.63,33.10,33.10,29037901765,31.43,31.43,29037901765 +위츠,459100,23,13980,2,570,4.25,5343307,5796239,12416000,5343307,4.25,92.19,43.04,43.04,77721097190,44.78,44.78,77721097190 +에이럭스,475580,24,8790,2,1620,22.59,5205594,312574,13351180,5205594,22.59,1665.40,38.99,38.99,43794102470,37.32,37.32,43794102470 +KODEX 2차전지산업레버리지,462330,25,1823,5,-14,-0.76,5143377,9564477,120600000,5143377,-0.76,53.78,4.26,4.26,9493542306,4.32,4.32,9493542306 +지오릿에너지,270520,26,1324,2,24,1.85,5041211,33765340,158790786,5041211,1.85,14.93,3.17,3.17,6596371489,3.14,3.14,6596371489 +썸에이지,208640,27,356,2,15,4.40,4859220,8053875,139240254,4859220,4.40,60.33,3.49,3.49,1738737779,3.51,3.51,1738737779 +엠오티,413390,28,8390,2,1030,13.99,4403979,372741,11580180,4403979,13.99,1181.51,38.03,38.03,35484815140,36.52,36.52,35484815140 +아톤,158430,29,5670,2,270,5.00,4354774,3251419,22602474,4354774,5.00,133.93,19.27,19.27,24825581240,19.37,19.37,24825581240 +링크제니시스,219420,30,5580,2,970,21.04,4297994,135610,11469507,4297994,21.04,3169.38,37.47,37.47,23412077215,36.58,36.58,23412077215 diff --git a/top30/20241126/top30-av-20241126-110001.csv b/top30/20241126/top30-av-20241126-110001.csv new file mode 100644 index 000000000000..e13935e38108 --- /dev/null +++ b/top30/20241126/top30-av-20241126-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,63053193,87857232,512000000,63053193,0.85,71.77,12.32,12.32,149302718750,12.36,12.36,149302718750 +삼부토건,001470,2,1269,2,93,7.91,43008500,39221616,228681824,43008500,7.91,109.66,18.81,18.81,54902033043,18.92,18.92,54902033043 +쓰리빌리언,394800,3,5210,2,810,18.41,31420933,33599220,31444038,31420933,18.41,93.52,99.93,99.93,156211998685,95.35,95.35,156211998685 +KODEX 코스닥150선물인버스,251340,4,4010,2,55,1.39,25726576,43835460,65800000,25726576,1.39,58.69,39.10,39.10,102524267935,38.86,38.86,102524267935 +상보,027580,5,1346,2,166,14.07,23245779,14139737,59181279,23245779,14.07,164.40,39.28,39.28,31381974809,39.40,39.40,31381974809 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,2,4,4.26,17218835,41108560,1497000000,17218835,4.26,41.89,1.15,1.15,1687609128,1.15,1.15,1687609128 +KODEX 코스닥150레버리지,233740,7,7365,5,-200,-2.64,16745585,38369156,207400000,16745585,-2.64,43.64,8.07,8.07,124706860150,8.16,8.16,124706860150 +삼성전자,005930,8,58200,2,300,0.52,12643921,36237324,5969782550,12643921,0.52,34.89,0.21,0.21,736167777000,0.21,0.21,736167777000 +TYM,002900,9,5080,2,180,3.67,12035152,2950536,45050956,12035152,3.67,407.90,26.71,26.71,64087533760,28.00,28.00,64087533760 +KODEX 인버스,114800,10,4570,2,20,0.44,11143749,14365879,124700000,11143749,0.44,77.57,8.94,8.94,51028257235,8.95,8.95,51028257235 +하이드로리튬,101670,11,3445,2,440,14.64,10680100,2200029,51691656,10680100,14.64,485.45,20.66,20.66,36292363275,20.38,20.38,36292363275 +대동,000490,12,11620,2,1220,11.73,10157474,1554717,25640788,10157474,11.73,653.33,39.61,39.61,123826298520,41.56,41.56,123826298520 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,82,2,4,5.13,9566417,20968918,633000000,9566417,5.13,45.62,1.51,1.51,784500535,1.51,1.51,784500535 +범양건영,002410,14,3445,2,115,3.45,9059686,10352507,27479820,9059686,3.45,87.51,32.97,32.97,31351296630,33.12,33.12,31351296630 +윙입푸드,900340,15,3475,2,385,12.46,8952772,18238128,47973428,8952772,12.46,49.09,18.66,18.66,31209164410,18.72,18.72,31209164410 +디와이디,219550,16,519,5,-23,-4.24,7983737,9829416,81062105,7983737,-4.24,81.22,9.85,9.85,4289159716,10.19,10.19,4289159716 +비트나인,357880,17,2450,2,120,5.15,7577078,3448926,21443956,7577078,5.15,219.69,35.33,35.33,18884583140,35.94,35.94,18884583140 +KODEX 레버리지,122630,18,15420,5,-110,-0.71,7251234,15365674,152500000,7251234,-0.71,47.19,4.75,4.75,111442740465,4.74,4.74,111442740465 +에코캡,128540,19,1903,2,329,20.90,6756058,808828,26690460,6756058,20.90,835.29,25.31,25.31,12751011496,25.10,25.10,12751011496 +SG,255220,20,3525,2,35,1.00,6736279,18162116,95882855,6736279,1.00,37.09,7.03,7.03,23934386565,7.08,7.08,23934386565 +코콤,015710,21,5020,2,625,14.22,6646983,185986,17530500,6646983,14.22,3573.92,37.92,37.92,33324286610,37.87,37.87,33324286610 +성안머티리얼스,011300,22,502,5,-38,-7.04,6582164,13045204,82082598,6582164,-7.04,50.46,8.02,8.02,3554383183,8.63,8.63,3554383183 +에이럭스,475580,23,8900,2,1730,24.13,5703270,312574,13351180,5703270,24.13,1824.61,42.72,42.72,48192937730,40.56,40.56,48192937730 +위츠,459100,24,14060,2,650,4.85,5438612,5796239,12416000,5438612,4.85,93.83,43.80,43.80,79052620000,45.28,45.28,79052620000 +KODEX 2차전지산업레버리지,462330,25,1807,5,-30,-1.63,5304161,9564477,120600000,5304161,-1.63,55.46,4.40,4.40,9784490383,4.49,4.49,9784490383 +지오릿에너지,270520,26,1320,2,20,1.54,5229394,33765340,158790786,5229394,1.54,15.49,3.29,3.29,6843467457,3.26,3.26,6843467457 +썸에이지,208640,27,361,2,20,5.87,5077058,8053875,139240254,5077058,5.87,63.04,3.65,3.65,1816584106,3.61,3.61,1816584106 +엠오티,413390,28,8310,2,950,12.91,4723860,372741,11580180,4723860,12.91,1267.33,40.79,40.79,38158765890,39.65,39.65,38158765890 +LS마린솔루션,060370,29,14740,2,530,3.73,4669768,4617321,32668854,4669768,3.73,101.14,14.29,14.29,71122934290,14.77,14.77,71122934290 +아톤,158430,30,5640,2,240,4.44,4414604,3251419,22602474,4414604,4.44,135.77,19.53,19.53,25161575080,19.74,19.74,25161575080 diff --git a/top30/20241126/top30-av-20241126-111001.csv b/top30/20241126/top30-av-20241126-111001.csv new file mode 100644 index 000000000000..d7c14693e4c7 --- /dev/null +++ b/top30/20241126/top30-av-20241126-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,64895104,87857232,512000000,64895104,1.07,73.86,12.67,12.67,153653829595,12.69,12.69,153653829595 +삼부토건,001470,2,1281,2,105,8.93,44114522,39221616,228681824,44114522,8.93,112.48,19.29,19.29,56313069393,19.22,19.22,56313069393 +쓰리빌리언,394800,3,5160,2,760,17.27,32214958,33599220,31444038,32214958,17.27,95.88,102.45,102.45,160328033695,98.81,98.81,160328033695 +KODEX 코스닥150선물인버스,251340,4,4010,2,55,1.39,26807329,43835460,65800000,26807329,1.39,61.15,40.74,40.74,106862476040,40.50,40.50,106862476040 +상보,027580,5,1340,2,160,13.56,23390820,14139737,59181279,23390820,13.56,165.43,39.52,39.52,31576127585,39.82,39.82,31576127585 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,2,4,4.26,23295069,41108560,1497000000,23295069,4.26,56.67,1.56,1.56,2283080061,1.56,1.56,2283080061 +KODEX 코스닥150레버리지,233740,7,7375,5,-190,-2.51,17568883,38369156,207400000,17568883,-2.51,45.79,8.47,8.47,130766252460,8.55,8.55,130766252460 +삼성전자,005930,8,57900,3,0,0.00,13170162,36237324,5969782550,13170162,0.00,36.34,0.22,0.22,766719891800,0.22,0.22,766719891800 +TYM,002900,9,5120,2,220,4.49,12116485,2950536,45050956,12116485,4.49,410.65,26.90,26.90,64502218460,27.96,27.96,64502218460 +KODEX 인버스,114800,10,4575,2,25,0.55,11423546,14365879,124700000,11423546,0.55,79.52,9.16,9.16,52307786480,9.17,9.17,52307786480 +하이드로리튬,101670,11,3550,2,545,18.14,11131596,2200029,51691656,11131596,18.14,505.97,21.53,21.53,37867055820,20.64,20.64,37867055820 +썸에이지,208640,12,367,2,26,7.62,10618013,8053875,139240254,10618013,7.62,131.84,7.63,7.63,3973178981,7.78,7.78,3973178981 +대동,000490,13,11620,2,1220,11.73,10294760,1554717,25640788,10294760,11.73,662.16,40.15,40.15,125432788300,42.10,42.10,125432788300 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,82,2,4,5.13,9569317,20968918,633000000,9569317,5.13,45.64,1.51,1.51,784738335,1.51,1.51,784738335 +범양건영,002410,15,3505,2,175,5.26,9270713,10352507,27479820,9270713,5.26,89.55,33.74,33.74,32087887970,33.31,33.31,32087887970 +윙입푸드,900340,16,3440,2,350,11.33,9000679,18238128,47973428,9000679,11.33,49.35,18.76,18.76,31374726105,19.01,19.01,31374726105 +디와이디,219550,17,512,5,-30,-5.54,8236341,9829416,81062105,8236341,-5.54,83.79,10.16,10.16,4419246355,10.65,10.65,4419246355 +비트나인,357880,18,2535,2,205,8.80,7928865,3448926,21443956,7928865,8.80,229.89,36.97,36.97,19769003765,36.37,36.37,19769003765 +KODEX 레버리지,122630,19,15400,5,-130,-0.84,7481911,15365674,152500000,7481911,-0.84,48.69,4.91,4.91,114995103800,4.90,4.90,114995103800 +SG,255220,20,3545,2,55,1.58,6873921,18162116,95882855,6873921,1.58,37.85,7.17,7.17,24420128870,7.18,7.18,24420128870 +에코캡,128540,21,1900,2,326,20.71,6854229,808828,26690460,6854229,20.71,847.43,25.68,25.68,12938306138,25.51,25.51,12938306138 +코콤,015710,22,4970,2,575,13.08,6793584,185986,17530500,6793584,13.08,3652.74,38.75,38.75,34057235005,39.09,39.09,34057235005 +성안머티리얼스,011300,23,505,5,-35,-6.48,6680777,13045204,82082598,6680777,-6.48,51.21,8.14,8.14,3603821067,8.69,8.69,3603821067 +에이럭스,475580,24,8870,2,1700,23.71,5928141,312574,13351180,5928141,23.71,1896.56,44.40,44.40,50193309090,42.38,42.38,50193309090 +위츠,459100,25,13960,2,550,4.10,5500420,5796239,12416000,5500420,4.10,94.90,44.30,44.30,79917548150,46.11,46.11,79917548150 +KODEX 2차전지산업레버리지,462330,26,1818,5,-19,-1.03,5342103,9564477,120600000,5342103,-1.03,55.85,4.43,4.43,9853242091,4.49,4.49,9853242091 +지오릿에너지,270520,27,1316,2,16,1.23,5302015,33765340,158790786,5302015,1.23,15.70,3.34,3.34,6938749203,3.32,3.32,6938749203 +엠오티,413390,28,8050,2,690,9.38,5090932,372741,11580180,5090932,9.38,1365.81,43.96,43.96,41180463130,44.18,44.18,41180463130 +LS마린솔루션,060370,29,14560,2,350,2.46,4838383,4617321,32668854,4838383,2.46,104.79,14.81,14.81,73596162960,15.47,15.47,73596162960 +링크제니시스,219420,30,5670,2,1060,22.99,4565910,135610,11469507,4565910,22.99,3366.94,39.81,39.81,24919319755,38.32,38.32,24919319755 diff --git a/top30/20241126/top30-av-20241126-112001.csv b/top30/20241126/top30-av-20241126-112001.csv new file mode 100644 index 000000000000..871952763456 --- /dev/null +++ b/top30/20241126/top30-av-20241126-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,65027631,87857232,512000000,65027631,1.28,74.02,12.70,12.70,153967375060,12.69,12.69,153967375060 +삼부토건,001470,2,1271,2,95,8.08,44634346,39221616,228681824,44634346,8.08,113.80,19.52,19.52,56976406389,19.60,19.60,56976406389 +쓰리빌리언,394800,3,5180,2,780,17.73,32719929,33599220,31444038,32719929,17.73,97.38,104.06,104.06,162947171915,100.04,100.04,162947171915 +KODEX 코스닥150선물인버스,251340,4,4010,2,55,1.39,26992247,43835460,65800000,26992247,1.39,61.58,41.02,41.02,107603993405,40.78,40.78,107603993405 +상보,027580,5,1353,2,173,14.66,24058421,14139737,59181279,24058421,14.66,170.15,40.65,40.65,32484907887,40.57,40.57,32484907887 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,2,4,4.26,23511320,41108560,1497000000,23511320,4.26,57.19,1.57,1.57,2304271458,1.57,1.57,2304271458 +KODEX 코스닥150레버리지,233740,7,7365,5,-200,-2.64,17901560,38369156,207400000,17901560,-2.64,46.66,8.63,8.63,133218288005,8.72,8.72,133218288005 +삼성전자,005930,8,57900,3,0,0.00,13684023,36237324,5969782550,13684023,0.00,37.76,0.23,0.23,796516580100,0.23,0.23,796516580100 +썸에이지,208640,9,377,2,36,10.56,13161074,8053875,139240254,13161074,10.56,163.41,9.45,9.45,4945091447,9.42,9.42,4945091447 +TYM,002900,10,5160,2,260,5.31,12229150,2950536,45050956,12229150,5.31,414.47,27.15,27.15,65080490120,28.00,28.00,65080490120 +하이드로리튬,101670,11,3500,2,495,16.47,12032207,2200029,51691656,12032207,16.47,546.91,23.28,23.28,41054296570,22.69,22.69,41054296570 +KODEX 인버스,114800,12,4580,2,30,0.66,11636187,14365879,124700000,11636187,0.66,81.00,9.33,9.33,53280627030,9.33,9.33,53280627030 +대동,000490,13,11690,2,1290,12.40,10354206,1554717,25640788,10354206,12.40,665.99,40.38,40.38,126127094430,42.08,42.08,126127094430 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,82,2,4,5.13,9569317,20968918,633000000,9569317,5.13,45.64,1.51,1.51,784738335,1.51,1.51,784738335 +범양건영,002410,15,3465,2,135,4.05,9399766,10352507,27479820,9399766,4.05,90.80,34.21,34.21,32537859065,34.17,34.17,32537859065 +윙입푸드,900340,16,3490,2,400,12.94,9088000,18238128,47973428,9088000,12.94,49.83,18.94,18.94,31678942865,18.92,18.92,31678942865 +비트나인,357880,17,2500,2,170,7.30,8951681,3448926,21443956,8951681,7.30,259.55,41.74,41.74,22385001455,41.76,41.76,22385001455 +디와이디,219550,18,506,5,-36,-6.64,8683429,9829416,81062105,8683429,-6.64,88.34,10.71,10.71,4646634814,11.33,11.33,4646634814 +KODEX 레버리지,122630,19,15375,5,-155,-1.00,7672174,15365674,152500000,7672174,-1.00,49.93,5.03,5.03,117920853980,5.03,5.03,117920853980 +코콤,015710,20,4955,2,560,12.74,7111251,185986,17530500,7111251,12.74,3823.54,40.57,40.57,35617544845,41.00,41.00,35617544845 +SG,255220,21,3545,2,55,1.58,6927908,18162116,95882855,6927908,1.58,38.14,7.23,7.23,24611279780,7.24,7.24,24611279780 +에코캡,128540,22,1903,2,329,20.90,6883559,808828,26690460,6883559,20.90,851.05,25.79,25.79,12994001969,25.58,25.58,12994001969 +성안머티리얼스,011300,23,501,5,-39,-7.22,6726678,13045204,82082598,6726678,-7.22,51.56,8.20,8.20,3626861687,8.82,8.82,3626861687 +에이럭스,475580,24,9030,2,1860,25.94,6312982,312574,13351180,6312982,25.94,2019.68,47.28,47.28,53640969420,44.49,44.49,53640969420 +링크제니시스,219420,25,5990,1,1380,29.93,6309155,135610,11469507,6309155,29.93,4652.43,55.01,55.01,35298962105,51.38,51.38,35298962105 +위츠,459100,26,13850,2,440,3.28,5544664,5796239,12416000,5544664,3.28,95.66,44.66,44.66,80532225690,46.83,46.83,80532225690 +지오릿에너지,270520,27,1315,2,15,1.15,5443994,33765340,158790786,5443994,1.15,16.12,3.43,3.43,7126142649,3.41,3.41,7126142649 +KODEX 2차전지산업레버리지,462330,28,1818,5,-19,-1.03,5376415,9564477,120600000,5376415,-1.03,56.21,4.46,4.46,9915666713,4.52,4.52,9915666713 +엠오티,413390,29,8100,2,740,10.05,5363346,372741,11580180,5363346,10.05,1438.89,46.31,46.31,43375948410,46.24,46.24,43375948410 +LS마린솔루션,060370,30,14330,2,120,0.84,4971297,4617321,32668854,4971297,0.84,107.67,15.22,15.22,75517308140,16.13,16.13,75517308140 diff --git a/top30/20241126/top30-av-20241126-113001.csv b/top30/20241126/top30-av-20241126-113001.csv new file mode 100644 index 000000000000..d18abe3464ab --- /dev/null +++ b/top30/20241126/top30-av-20241126-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,66198293,87857232,512000000,66198293,1.28,75.35,12.93,12.93,156736347540,12.92,12.92,156736347540 +삼부토건,001470,2,1272,2,96,8.16,45029959,39221616,228681824,45029959,8.16,114.81,19.69,19.69,57478719374,19.76,19.76,57478719374 +쓰리빌리언,394800,3,5220,2,820,18.64,33429758,33599220,31444038,33429758,18.64,99.50,106.32,106.32,166626354955,101.52,101.52,166626354955 +KODEX 코스닥150선물인버스,251340,4,4020,2,65,1.64,27687941,43835460,65800000,27687941,1.64,63.16,42.08,42.08,110399267370,41.74,41.74,110399267370 +상보,027580,5,1371,2,191,16.19,24574777,14139737,59181279,24574777,16.19,173.80,41.52,41.52,33188492273,40.90,40.90,33188492273 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,23640139,41108560,1497000000,23640139,3.19,57.51,1.58,1.58,2316767401,1.60,1.60,2316767401 +KODEX 코스닥150레버리지,233740,7,7330,5,-235,-3.11,18511860,38369156,207400000,18511860,-3.11,48.25,8.93,8.93,137701739490,9.06,9.06,137701739490 +삼성전자,005930,8,58100,2,200,0.35,14182163,36237324,5969782550,14182163,0.35,39.14,0.24,0.24,825443736300,0.24,0.24,825443736300 +썸에이지,208640,9,373,2,32,9.38,14139924,8053875,139240254,14139924,9.38,175.57,10.16,10.16,5311748984,10.23,10.23,5311748984 +TYM,002900,10,5170,2,270,5.51,12320477,2950536,45050956,12320477,5.51,417.57,27.35,27.35,65550042760,28.14,28.14,65550042760 +하이드로리튬,101670,11,3510,2,505,16.81,12292599,2200029,51691656,12292599,16.81,558.75,23.78,23.78,41968688560,23.13,23.13,41968688560 +KODEX 인버스,114800,12,4580,2,30,0.66,11774002,14365879,124700000,11774002,0.66,81.96,9.44,9.44,53911134820,9.44,9.44,53911134820 +대동,000490,13,11690,2,1290,12.40,10442450,1554717,25640788,10442450,12.40,671.66,40.73,40.73,127164435660,42.42,42.42,127164435660 +한국패러랠,168490,14,196,2,24,13.95,10073601,12876288,80020000,10073601,13.95,78.23,12.59,12.59,1813883862,11.57,11.57,1813883862 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,82,2,4,5.13,9602317,20968918,633000000,9602317,5.13,45.79,1.52,1.52,787444335,1.52,1.52,787444335 +범양건영,002410,16,3490,2,160,4.80,9508785,10352507,27479820,9508785,4.80,91.85,34.60,34.60,32915111550,34.32,34.32,32915111550 +윙입푸드,900340,17,3465,2,375,12.14,9305908,18238128,47973428,9305908,12.14,51.02,19.40,19.40,32441337720,19.52,19.52,32441337720 +비트나인,357880,18,2500,2,170,7.30,9179817,3448926,21443956,9179817,7.30,266.16,42.81,42.81,22958287585,42.82,42.82,22958287585 +디와이디,219550,19,512,5,-30,-5.54,9034201,9829416,81062105,9034201,-5.54,91.91,11.14,11.14,4824022336,11.62,11.62,4824022336 +KODEX 레버리지,122630,20,15355,5,-175,-1.13,7806050,15365674,152500000,7806050,-1.13,50.80,5.12,5.12,119980355725,5.12,5.12,119980355725 +코콤,015710,21,4920,2,525,11.95,7159926,185986,17530500,7159926,11.95,3849.71,40.84,40.84,35857414210,41.57,41.57,35857414210 +SG,255220,22,3525,2,35,1.00,6994321,18162116,95882855,6994321,1.00,38.51,7.29,7.29,24845871430,7.35,7.35,24845871430 +에코캡,128540,23,1892,2,318,20.20,6921488,808828,26690460,6921488,20.20,855.74,25.93,25.93,13065750714,25.87,25.87,13065750714 +성안머티리얼스,011300,24,506,5,-34,-6.30,6765299,13045204,82082598,6765299,-6.30,51.86,8.24,8.24,3646386295,8.78,8.78,3646386295 +에이럭스,475580,25,8940,2,1770,24.69,6494313,312574,13351180,6494313,24.69,2077.69,48.64,48.64,55269069480,46.30,46.30,55269069480 +링크제니시스,219420,26,5990,1,1380,29.93,6366059,135610,11469507,6366059,29.93,4694.39,55.50,55.50,35639817065,51.88,51.88,35639817065 +엠오티,413390,27,8390,2,1030,13.99,5869511,372741,11580180,5869511,13.99,1574.69,50.69,50.69,47583788140,48.98,48.98,47583788140 +위츠,459100,28,13740,2,330,2.46,5601899,5796239,12416000,5601899,2.46,96.65,45.12,45.12,81320957660,47.67,47.67,81320957660 +지오릿에너지,270520,29,1309,2,9,0.69,5506013,33765340,158790786,5506013,0.69,16.31,3.47,3.47,7207509678,3.47,3.47,7207509678 +KODEX 2차전지산업레버리지,462330,30,1812,5,-25,-1.36,5419026,9564477,120600000,5419026,-1.36,56.66,4.49,4.49,9993140538,4.57,4.57,9993140538 diff --git a/top30/20241126/top30-av-20241126-114000.csv b/top30/20241126/top30-av-20241126-114000.csv new file mode 100644 index 000000000000..c73367059f09 --- /dev/null +++ b/top30/20241126/top30-av-20241126-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,68770114,87857232,512000000,68770114,1.28,78.27,13.43,13.43,162831547845,13.42,13.42,162831547845 +삼부토건,001470,2,1267,2,91,7.74,45485168,39221616,228681824,45485168,7.74,115.97,19.89,19.89,58054999001,20.04,20.04,58054999001 +쓰리빌리언,394800,3,5290,2,890,20.23,34668574,33599220,31444038,34668574,20.23,103.18,110.25,110.25,173161943895,104.10,104.10,173161943895 +KODEX 코스닥150선물인버스,251340,4,4025,2,70,1.77,28086415,43835460,65800000,28086415,1.77,64.07,42.68,42.68,112003015055,42.29,42.29,112003015055 +상보,027580,5,1355,2,175,14.83,24990086,14139737,59181279,24990086,14.83,176.74,42.23,42.23,33755994382,42.09,42.09,33755994382 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,24722001,41108560,1497000000,24722001,3.19,60.14,1.65,1.65,2421708015,1.67,1.67,2421708015 +KODEX 코스닥150레버리지,233740,7,7325,5,-240,-3.17,19051476,38369156,207400000,19051476,-3.17,49.65,9.19,9.19,141655648185,9.32,9.32,141655648185 +한국패러랠,168490,8,190,2,18,10.47,15240611,12876288,80020000,15240611,10.47,118.36,19.05,19.05,2798262301,18.41,18.41,2798262301 +삼성전자,005930,9,57800,5,-100,-0.17,14818794,36237324,5969782550,14818794,-0.17,40.89,0.25,0.25,862322195900,0.25,0.25,862322195900 +썸에이지,208640,10,373,2,32,9.38,14523800,8053875,139240254,14523800,9.38,180.33,10.43,10.43,5454492002,10.50,10.50,5454492002 +하이드로리튬,101670,11,3545,2,540,17.97,12825932,2200029,51691656,12825932,17.97,582.99,24.81,24.81,43868524250,23.94,23.94,43868524250 +TYM,002900,12,5150,2,250,5.10,12391578,2950536,45050956,12391578,5.10,419.98,27.51,27.51,65916299670,28.41,28.41,65916299670 +KODEX 인버스,114800,13,4580,2,30,0.66,12069870,14365879,124700000,12069870,0.66,84.02,9.68,9.68,55266191160,9.68,9.68,55266191160 +대동,000490,14,11690,2,1290,12.40,10492547,1554717,25640788,10492547,12.40,674.88,40.92,40.92,127750561560,42.62,42.62,127750561560 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,81,2,3,3.85,9602549,20968918,633000000,9602549,3.85,45.79,1.52,1.52,787463127,1.54,1.54,787463127 +범양건영,002410,16,3440,2,110,3.30,9576367,10352507,27479820,9576367,3.30,92.50,34.85,34.85,33148758180,35.07,35.07,33148758180 +윙입푸드,900340,17,3470,2,380,12.30,9390647,18238128,47973428,9390647,12.30,51.49,19.57,19.57,32735299665,19.66,19.66,32735299665 +비트나인,357880,18,2520,2,190,8.15,9316376,3448926,21443956,9316376,8.15,270.12,43.45,43.45,23299576210,43.12,43.12,23299576210 +디와이디,219550,19,514,5,-28,-5.17,9134878,9829416,81062105,9134878,-5.17,92.93,11.27,11.27,4875721385,11.70,11.70,4875721385 +KODEX 레버리지,122630,20,15360,5,-170,-1.09,8011376,15365674,152500000,8011376,-1.09,52.14,5.25,5.25,123133796715,5.26,5.26,123133796715 +코콤,015710,21,4895,2,500,11.38,7211723,185986,17530500,7211723,11.38,3877.56,41.14,41.14,36111384865,42.08,42.08,36111384865 +SG,255220,22,3550,2,60,1.72,7069172,18162116,95882855,7069172,1.72,38.92,7.37,7.37,25110774480,7.38,7.38,25110774480 +에코캡,128540,23,1891,2,317,20.14,6960456,808828,26690460,6960456,20.14,860.56,26.08,26.08,13139347652,26.03,26.03,13139347652 +성안머티리얼스,011300,24,508,5,-32,-5.93,6782474,13045204,82082598,6782474,-5.93,51.99,8.26,8.26,3655086919,8.77,8.77,3655086919 +에이럭스,475580,25,8850,2,1680,23.43,6607477,312574,13351180,6607477,23.43,2113.89,49.49,49.49,56274125140,47.63,47.63,56274125140 +링크제니시스,219420,26,5990,1,1380,29.93,6375185,135610,11469507,6375185,29.93,4701.12,55.58,55.58,35694481805,51.96,51.96,35694481805 +엠오티,413390,27,8280,2,920,12.50,6065491,372741,11580180,6065491,12.50,1627.27,52.38,52.38,49211931810,51.32,51.32,49211931810 +위츠,459100,28,13770,2,360,2.68,5625468,5796239,12416000,5625468,2.68,97.05,45.31,45.31,81645806470,47.75,47.75,81645806470 +지오릿에너지,270520,29,1330,2,30,2.31,5558961,33765340,158790786,5558961,2.31,16.46,3.50,3.50,7277346356,3.45,3.45,7277346356 +KODEX 2차전지산업레버리지,462330,30,1814,5,-23,-1.25,5481058,9564477,120600000,5481058,-1.25,57.31,4.54,4.54,10105485067,4.62,4.62,10105485067 diff --git a/top30/20241126/top30-av-20241126-115000.csv b/top30/20241126/top30-av-20241126-115000.csv new file mode 100644 index 000000000000..471460fac8e8 --- /dev/null +++ b/top30/20241126/top30-av-20241126-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,70082366,87857232,512000000,70082366,1.07,79.77,13.69,13.69,165936488745,13.70,13.70,165936488745 +삼부토건,001470,2,1274,2,98,8.33,45892179,39221616,228681824,45892179,8.33,117.01,20.07,20.07,58570678256,20.10,20.10,58570678256 +쓰리빌리언,394800,3,5610,2,1210,27.50,39828815,33599220,31444038,39828815,27.50,118.54,126.67,126.67,201823042115,114.41,114.41,201823042115 +KODEX 코스닥150선물인버스,251340,4,4020,2,65,1.64,28413062,43835460,65800000,28413062,1.64,64.82,43.18,43.18,113317800585,42.84,42.84,113317800585 +상보,027580,5,1355,2,175,14.83,25215456,14139737,59181279,25215456,14.83,178.33,42.61,42.61,34061868323,42.48,42.48,34061868323 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,2,4,4.26,24760619,41108560,1497000000,24760619,4.26,60.23,1.65,1.65,2425455771,1.65,1.65,2425455771 +KODEX 코스닥150레버리지,233740,7,7315,5,-250,-3.30,19656727,38369156,207400000,19656727,-3.30,51.23,9.48,9.48,146081839945,9.63,9.63,146081839945 +한국패러랠,168490,8,183,2,11,6.40,18523916,12876288,80020000,18523916,6.40,143.86,23.15,23.15,3403263703,23.24,23.24,3403263703 +썸에이지,208640,9,393,2,52,15.25,17200729,8053875,139240254,17200729,15.25,213.57,12.35,12.35,6502474586,11.88,11.88,6502474586 +삼성전자,005930,10,58100,2,200,0.35,15231342,36237324,5969782550,15231342,0.35,42.03,0.26,0.26,886224203100,0.26,0.26,886224203100 +하이드로리튬,101670,11,3505,2,500,16.64,13095785,2200029,51691656,13095785,16.64,595.26,25.33,25.33,44816748825,24.74,24.74,44816748825 +KODEX 인버스,114800,12,4580,2,30,0.66,12579621,14365879,124700000,12579621,0.66,87.57,10.09,10.09,57599557650,10.09,10.09,57599557650 +TYM,002900,13,5160,2,260,5.31,12424794,2950536,45050956,12424794,5.31,421.10,27.58,27.58,66087169830,28.43,28.43,66087169830 +대동,000490,14,11710,2,1310,12.60,10559410,1554717,25640788,10559410,12.60,679.19,41.18,41.18,128532526400,42.81,42.81,128532526400 +범양건영,002410,15,3440,2,110,3.30,9648282,10352507,27479820,9648282,3.30,93.20,35.11,35.11,33396703995,35.33,35.33,33396703995 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,81,2,3,3.85,9622649,20968918,633000000,9622649,3.85,45.89,1.52,1.52,789091227,1.54,1.54,789091227 +윙입푸드,900340,17,3465,2,375,12.14,9459666,18238128,47973428,9459666,12.14,51.87,19.72,19.72,32974088455,19.84,19.84,32974088455 +비트나인,357880,18,2470,2,140,6.01,9443648,3448926,21443956,9443648,6.01,273.81,44.04,44.04,23615012850,44.58,44.58,23615012850 +디와이디,219550,19,519,5,-23,-4.24,9255379,9829416,81062105,9255379,-4.24,94.16,11.42,11.42,4937947617,11.74,11.74,4937947617 +KODEX 레버리지,122630,20,15380,5,-150,-0.97,8196242,15365674,152500000,8196242,-0.97,53.34,5.37,5.37,125976264380,5.37,5.37,125976264380 +코콤,015710,21,4825,2,430,9.78,7350170,185986,17530500,7350170,9.78,3952.00,41.93,41.93,36782832765,43.49,43.49,36782832765 +에코캡,128540,22,1889,2,315,20.01,7159092,808828,26690460,7159092,20.01,885.12,26.82,26.82,13516830797,26.81,26.81,13516830797 +SG,255220,23,3540,2,50,1.43,7113974,18162116,95882855,7113974,1.43,39.17,7.42,7.42,25269269720,7.44,7.44,25269269720 +성안머티리얼스,011300,24,502,5,-38,-7.04,6856129,13045204,82082598,6856129,-7.04,52.56,8.35,8.35,3692014946,8.96,8.96,3692014946 +에이럭스,475580,25,8830,2,1660,23.15,6692988,312574,13351180,6692988,23.15,2141.25,50.13,50.13,57031873410,48.38,48.38,57031873410 +링크제니시스,219420,26,5990,1,1380,29.93,6379009,135610,11469507,6379009,29.93,4703.94,55.62,55.62,35717387565,51.99,51.99,35717387565 +엠오티,413390,27,8250,2,890,12.09,6230803,372741,11580180,6230803,12.09,1671.62,53.81,53.81,50587185640,52.95,52.95,50587185640 +위츠,459100,28,14260,2,850,6.34,5887985,5796239,12416000,5887985,6.34,101.58,47.42,47.42,85347652550,48.20,48.20,85347652550 +지오릿에너지,270520,29,1346,2,46,3.54,5695470,33765340,158790786,5695470,3.54,16.87,3.59,3.59,7460312909,3.49,3.49,7460312909 +KODEX 2차전지산업레버리지,462330,30,1810,5,-27,-1.47,5566848,9564477,120600000,5566848,-1.47,58.20,4.62,4.62,10260869988,4.70,4.70,10260869988 diff --git a/top30/20241126/top30-av-20241126-120001.csv b/top30/20241126/top30-av-20241126-120001.csv new file mode 100644 index 000000000000..36e280c9db1a --- /dev/null +++ b/top30/20241126/top30-av-20241126-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,70486956,87857232,512000000,70486956,1.07,80.23,13.77,13.77,166893288640,13.78,13.78,166893288640 +삼부토건,001470,2,1265,2,89,7.57,46295771,39221616,228681824,46295771,7.57,118.04,20.24,20.24,59081862216,20.42,20.42,59081862216 +쓰리빌리언,394800,3,5550,2,1150,26.14,41248673,33599220,31444038,41248673,26.14,122.77,131.18,131.18,209738523745,120.18,120.18,209738523745 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,28811479,43835460,65800000,28811479,1.90,65.73,43.79,43.79,114923316095,43.34,43.34,114923316095 +상보,027580,5,1359,2,179,15.17,25358757,14139737,59181279,25358757,15.17,179.34,42.85,42.85,34256680218,42.59,42.59,34256680218 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,2,4,4.26,24760632,41108560,1497000000,24760632,4.26,60.23,1.65,1.65,2425457045,1.65,1.65,2425457045 +썸에이지,208640,7,409,2,68,19.94,20876194,8053875,139240254,20876194,19.94,259.21,14.99,14.99,8011278213,14.07,14.07,8011278213 +KODEX 코스닥150레버리지,233740,8,7290,5,-275,-3.64,20289591,38369156,207400000,20289591,-3.64,52.88,9.78,9.78,150703630000,9.97,9.97,150703630000 +한국패러랠,168490,9,182,2,10,5.81,19909604,12876288,80020000,19909604,5.81,154.62,24.88,24.88,3654889158,25.10,25.10,3654889158 +삼성전자,005930,10,58000,2,100,0.17,15355951,36237324,5969782550,15355951,0.17,42.38,0.26,0.26,893457667800,0.26,0.26,893457667800 +하이드로리튬,101670,11,3460,2,455,15.14,13418092,2200029,51691656,13418092,15.14,609.91,25.96,25.96,45936529795,25.68,25.68,45936529795 +KODEX 인버스,114800,12,4570,2,20,0.44,12610790,14365879,124700000,12610790,0.44,87.78,10.11,10.11,57742161425,10.13,10.13,57742161425 +TYM,002900,13,5140,2,240,4.90,12463085,2950536,45050956,12463085,4.90,422.40,27.66,27.66,66284469130,28.62,28.62,66284469130 +대동,000490,14,11720,2,1320,12.69,10601900,1554717,25640788,10601900,12.69,681.92,41.35,41.35,129031022250,42.94,42.94,129031022250 +범양건영,002410,15,3405,2,75,2.25,9965009,10352507,27479820,9965009,2.25,96.26,36.26,36.26,34473447880,36.84,36.84,34473447880 +비트나인,357880,16,2460,2,130,5.58,9635064,3448926,21443956,9635064,5.58,279.36,44.93,44.93,24086523395,45.66,45.66,24086523395 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,4,5.13,9622661,20968918,633000000,9622661,5.13,45.89,1.52,1.52,789092211,1.52,1.52,789092211 +윙입푸드,900340,18,3460,2,370,11.97,9494785,18238128,47973428,9494785,11.97,52.06,19.79,19.79,33095903585,19.94,19.94,33095903585 +디와이디,219550,19,519,5,-23,-4.24,9335667,9829416,81062105,9335667,-4.24,94.98,11.52,11.52,4979405873,11.84,11.84,4979405873 +KODEX 레버리지,122630,20,15390,5,-140,-0.90,8345341,15365674,152500000,8345341,-0.90,54.31,5.47,5.47,128270476100,5.47,5.47,128270476100 +코콤,015710,21,4820,2,425,9.67,7425796,185986,17530500,7425796,9.67,3992.66,42.36,42.36,37148079635,43.96,43.96,37148079635 +에코캡,128540,22,1892,2,318,20.20,7202135,808828,26690460,7202135,20.20,890.44,26.98,26.98,13597973658,26.93,26.93,13597973658 +SG,255220,23,3550,2,60,1.72,7151778,18162116,95882855,7151778,1.72,39.38,7.46,7.46,25403263335,7.46,7.46,25403263335 +성안머티리얼스,011300,24,501,5,-39,-7.22,6876978,13045204,82082598,6876978,-7.22,52.72,8.38,8.38,3702460102,9.00,9.00,3702460102 +에이럭스,475580,25,8960,2,1790,24.97,6755528,312574,13351180,6755528,24.97,2161.26,50.60,50.60,57589967040,48.14,48.14,57589967040 +위츠,459100,26,14100,2,690,5.15,6430997,5796239,12416000,6430997,5.15,110.95,51.80,51.80,93087203500,53.17,53.17,93087203500 +엠오티,413390,27,8300,2,940,12.77,6414592,372741,11580180,6414592,12.77,1720.92,55.39,55.39,52117469350,54.22,54.22,52117469350 +링크제니시스,219420,28,5990,1,1380,29.93,6382281,135610,11469507,6382281,29.93,4706.35,55.65,55.65,35736986845,52.02,52.02,35736986845 +지오릿에너지,270520,29,1370,2,70,5.38,6207467,33765340,158790786,6207467,5.38,18.38,3.91,3.91,8157173167,3.75,3.75,8157173167 +셀바스AI,108860,30,14630,2,1340,10.08,5793804,6106099,26914790,5793804,10.08,94.89,21.53,21.53,81664170860,20.74,20.74,81664170860 diff --git a/top30/20241126/top30-av-20241126-121000.csv b/top30/20241126/top30-av-20241126-121000.csv new file mode 100644 index 000000000000..a3fdb8de7072 --- /dev/null +++ b/top30/20241126/top30-av-20241126-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,71219120,87857232,512000000,71219120,1.07,81.06,13.91,13.91,168625063025,13.93,13.93,168625063025 +삼부토건,001470,2,1245,2,69,5.87,47407163,39221616,228681824,47407163,5.87,120.87,20.73,20.73,60477649196,21.24,21.24,60477649196 +쓰리빌리언,394800,3,5660,2,1260,28.64,42541722,33599220,31444038,42541722,28.64,126.62,135.29,135.29,216975926075,121.91,121.91,216975926075 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,29634734,43835460,65800000,29634734,1.90,67.60,45.04,45.04,118244760460,44.59,44.59,118244760460 +상보,027580,5,1350,2,170,14.41,26203986,14139737,59181279,26203986,14.41,185.32,44.28,44.28,35414520289,44.33,44.33,35414520289 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,24765732,41108560,1497000000,24765732,3.19,60.24,1.65,1.65,2425951745,1.67,1.67,2425951745 +썸에이지,208640,7,401,2,60,17.60,22315849,8053875,139240254,22315849,17.60,277.08,16.03,16.03,8591286850,15.39,15.39,8591286850 +KODEX 코스닥150레버리지,233740,8,7295,5,-270,-3.57,20856245,38369156,207400000,20856245,-3.57,54.36,10.06,10.06,154829810790,10.23,10.23,154829810790 +한국패러랠,168490,9,181,2,9,5.23,20786000,12876288,80020000,20786000,5.23,161.43,25.98,25.98,3813195295,26.33,26.33,3813195295 +삼성전자,005930,10,58300,2,400,0.69,15798900,36237324,5969782550,15798900,0.69,43.60,0.26,0.26,919199933700,0.26,0.26,919199933700 +하이드로리튬,101670,11,3460,2,455,15.14,13571663,2200029,51691656,13571663,15.14,616.89,26.26,26.26,46466552175,25.98,25.98,46466552175 +KODEX 인버스,114800,12,4575,2,25,0.55,12767152,14365879,124700000,12767152,0.55,88.87,10.24,10.24,58457519815,10.25,10.25,58457519815 +TYM,002900,13,5120,2,220,4.49,12498661,2950536,45050956,12498661,4.49,423.61,27.74,27.74,66466956350,28.82,28.82,66466956350 +대동,000490,14,11580,2,1180,11.35,10716221,1554717,25640788,10716221,11.35,689.27,41.79,41.79,130359300470,43.90,43.90,130359300470 +범양건영,002410,15,3295,5,-35,-1.05,10255184,10352507,27479820,10255184,-1.05,99.06,37.32,37.32,35438052440,39.14,39.14,35438052440 +비트나인,357880,16,2480,2,150,6.44,9686233,3448926,21443956,9686233,6.44,280.85,45.17,45.17,24212880730,45.53,45.53,24212880730 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,81,2,3,3.85,9622662,20968918,633000000,9622662,3.85,45.89,1.52,1.52,789092292,1.54,1.54,789092292 +디와이디,219550,18,528,5,-14,-2.58,9596300,9829416,81062105,9596300,-2.58,97.63,11.84,11.84,5116290801,11.95,11.95,5116290801 +윙입푸드,900340,19,3455,2,365,11.81,9579247,18238128,47973428,9579247,11.81,52.52,19.97,19.97,33388043615,20.14,20.14,33388043615 +KODEX 레버리지,122630,20,15410,5,-120,-0.77,8480751,15365674,152500000,8480751,-0.77,55.19,5.56,5.56,130354534575,5.55,5.55,130354534575 +코콤,015710,21,4845,2,450,10.24,7472664,185986,17530500,7472664,10.24,4017.86,42.63,42.63,37375216040,44.00,44.00,37375216040 +에코캡,128540,22,1863,2,289,18.36,7355118,808828,26690460,7355118,18.36,909.35,27.56,27.56,13882110518,27.92,27.92,13882110518 +SG,255220,23,3525,2,35,1.00,7223141,18162116,95882855,7223141,1.00,39.77,7.53,7.53,25655229950,7.59,7.59,25655229950 +지오릿에너지,270520,24,1392,2,92,7.08,7131278,33765340,158790786,7131278,7.08,21.12,4.49,4.49,9441485005,4.27,4.27,9441485005 +성안머티리얼스,011300,25,500,5,-40,-7.41,6911962,13045204,82082598,6911962,-7.41,52.98,8.42,8.42,3719978540,9.06,9.06,3719978540 +에이럭스,475580,26,8930,2,1760,24.55,6906266,312574,13351180,6906266,24.55,2209.48,51.73,51.73,58946531370,49.44,49.44,58946531370 +위츠,459100,27,14230,2,820,6.11,6657158,5796239,12416000,6657158,6.11,114.85,53.62,53.62,96278485400,54.49,54.49,96278485400 +셀바스AI,108860,28,14780,2,1490,11.21,6596712,6106099,26914790,6596712,11.21,108.03,24.51,24.51,93473267460,23.50,23.50,93473267460 +엠오티,413390,29,8270,2,910,12.36,6511874,372741,11580180,6511874,12.36,1747.02,56.23,56.23,52922143910,55.26,55.26,52922143910 +링크제니시스,219420,30,5990,1,1380,29.93,6387674,135610,11469507,6387674,29.93,4710.33,55.69,55.69,35769290915,52.06,52.06,35769290915 diff --git a/top30/20241126/top30-av-20241126-122000.csv b/top30/20241126/top30-av-20241126-122000.csv new file mode 100644 index 000000000000..0ffe20aa489c --- /dev/null +++ b/top30/20241126/top30-av-20241126-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,71303202,87857232,512000000,71303202,0.85,81.16,13.93,13.93,168823793090,13.97,13.97,168823793090 +삼부토건,001470,2,1250,2,74,6.29,48045936,39221616,228681824,48045936,6.29,122.50,21.01,21.01,61275033725,21.44,21.44,61275033725 +쓰리빌리언,394800,3,5630,2,1230,27.95,43368283,33599220,31444038,43368283,27.95,129.08,137.92,137.92,221650583145,125.21,125.21,221650583145 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,29920091,43835460,65800000,29920091,1.90,68.26,45.47,45.47,119394777765,45.03,45.03,119394777765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,97,2,3,3.19,26759994,41108560,1497000000,26759994,3.19,65.10,1.79,1.79,2619415159,1.80,1.80,2619415159 +상보,027580,6,1359,2,179,15.17,26512435,14139737,59181279,26512435,15.17,187.50,44.80,44.80,35832022793,44.55,44.55,35832022793 +썸에이지,208640,7,395,2,54,15.84,23328784,8053875,139240254,23328784,15.84,289.66,16.75,16.75,8993435159,16.35,16.35,8993435159 +한국패러랠,168490,8,180,2,8,4.65,21886507,12876288,80020000,21886507,4.65,169.98,27.35,27.35,4010203368,27.84,27.84,4010203368 +KODEX 코스닥150레버리지,233740,9,7305,5,-260,-3.44,21282543,38369156,207400000,21282543,-3.44,55.47,10.26,10.26,157940013460,10.42,10.42,157940013460 +삼성전자,005930,10,58300,2,400,0.69,16115024,36237324,5969782550,16115024,0.69,44.47,0.27,0.27,937598806300,0.27,0.27,937598806300 +하이드로리튬,101670,11,3515,2,510,16.97,13740677,2200029,51691656,13740677,16.97,624.57,26.58,26.58,47056933765,25.90,25.90,47056933765 +KODEX 인버스,114800,12,4570,2,20,0.44,12795626,14365879,124700000,12795626,0.44,89.07,10.26,10.26,58587761165,10.28,10.28,58587761165 +TYM,002900,13,5120,2,220,4.49,12558084,2950536,45050956,12558084,4.49,425.62,27.88,27.88,66771142860,28.95,28.95,66771142860 +대동,000490,14,11480,2,1080,10.38,10929873,1554717,25640788,10929873,10.38,703.01,42.63,42.63,132809442670,45.12,45.12,132809442670 +범양건영,002410,15,3330,3,0,0.00,10506499,10352507,27479820,10506499,0.00,101.49,38.23,38.23,36271466345,39.64,39.64,36271466345 +비트나인,357880,16,2460,2,130,5.58,9792724,3448926,21443956,9792724,5.58,283.94,45.67,45.67,24476168925,46.40,46.40,24476168925 +디와이디,219550,17,521,5,-21,-3.87,9735054,9829416,81062105,9735054,-3.87,99.04,12.01,12.01,5188976264,12.29,12.29,5188976264 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,81,2,3,3.85,9642963,20968918,633000000,9642963,3.85,45.99,1.52,1.52,790756674,1.54,1.54,790756674 +윙입푸드,900340,19,3475,2,385,12.46,9612146,18238128,47973428,9612146,12.46,52.70,20.04,20.04,33502187960,20.10,20.10,33502187960 +KODEX 레버리지,122630,20,15405,5,-125,-0.80,8583836,15365674,152500000,8583836,-0.80,55.86,5.63,5.63,131941781265,5.62,5.62,131941781265 +셀바스AI,108860,21,14970,2,1680,12.64,7620601,6106099,26914790,7620601,12.64,124.80,28.31,28.31,108804452470,27.00,27.00,108804452470 +코콤,015710,22,4775,2,380,8.65,7552683,185986,17530500,7552683,8.65,4060.89,43.08,43.08,37758917690,45.11,45.11,37758917690 +지오릿에너지,270520,23,1381,2,81,6.23,7479276,33765340,158790786,7479276,6.23,22.15,4.71,4.71,9923059909,4.53,4.53,9923059909 +에코캡,128540,24,1840,2,266,16.90,7428111,808828,26690460,7428111,16.90,918.38,27.83,27.83,14017426234,28.54,28.54,14017426234 +유디엠텍,389680,25,1177,2,60,5.37,7402935,3475620,40012799,7402935,5.37,213.00,18.50,18.50,8808507692,18.70,18.70,8808507692 +SG,255220,26,3525,2,35,1.00,7274758,18162116,95882855,7274758,1.00,40.05,7.59,7.59,25837258015,7.64,7.64,25837258015 +에이럭스,475580,27,8940,2,1770,24.69,6963635,312574,13351180,6963635,24.69,2227.84,52.16,52.16,59456499970,49.81,49.81,59456499970 +성안머티리얼스,011300,28,500,5,-40,-7.41,6940606,13045204,82082598,6940606,-7.41,53.20,8.46,8.46,3734308468,9.10,9.10,3734308468 +위츠,459100,29,14110,2,700,5.22,6775419,5796239,12416000,6775419,5.22,116.89,54.57,54.57,97954751640,55.91,55.91,97954751640 +엠오티,413390,30,8260,2,900,12.23,6570695,372741,11580180,6570695,12.23,1762.80,56.74,56.74,53408397310,55.84,55.84,53408397310 diff --git a/top30/20241126/top30-av-20241126-123000.csv b/top30/20241126/top30-av-20241126-123000.csv new file mode 100644 index 000000000000..dc181cfc9f38 --- /dev/null +++ b/top30/20241126/top30-av-20241126-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,71363464,87857232,512000000,71363464,0.85,81.23,13.94,13.94,168966150980,13.98,13.98,168966150980 +삼부토건,001470,2,1253,2,77,6.55,48420186,39221616,228681824,48420186,6.55,123.45,21.17,21.17,61742786589,21.55,21.55,61742786589 +쓰리빌리언,394800,3,5590,2,1190,27.05,44026582,33599220,31444038,44026582,27.05,131.03,140.02,140.02,225331286835,128.20,128.20,225331286835 +KODEX 코스닥150선물인버스,251340,4,4020,2,65,1.64,30555497,43835460,65800000,30555497,1.64,69.70,46.44,46.44,121951181675,46.10,46.10,121951181675 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,97,2,3,3.19,27148163,41108560,1497000000,27148163,3.19,66.04,1.81,1.81,2657067587,1.83,1.83,2657067587 +상보,027580,6,1358,2,178,15.08,26704636,14139737,59181279,26704636,15.08,188.86,45.12,45.12,36093108574,44.91,44.91,36093108574 +썸에이지,208640,7,390,2,49,14.37,24039959,8053875,139240254,24039959,14.37,298.49,17.27,17.27,9272270450,17.07,17.07,9272270450 +한국패러랠,168490,8,178,2,6,3.49,22260137,12876288,80020000,22260137,3.49,172.88,27.82,27.82,4076820656,28.62,28.62,4076820656 +KODEX 코스닥150레버리지,233740,9,7330,5,-235,-3.11,21889530,38369156,207400000,21889530,-3.11,57.05,10.55,10.55,162383162160,10.68,10.68,162383162160 +삼성전자,005930,10,58100,2,200,0.35,16285929,36237324,5969782550,16285929,0.35,44.94,0.27,0.27,947547795200,0.27,0.27,947547795200 +하이드로리튬,101670,11,3480,2,475,15.81,13851934,2200029,51691656,13851934,15.81,629.63,26.80,26.80,47445792465,26.38,26.38,47445792465 +KODEX 인버스,114800,12,4575,2,25,0.55,12797465,14365879,124700000,12797465,0.55,89.08,10.26,10.26,58596171225,10.27,10.27,58596171225 +TYM,002900,13,5130,2,230,4.69,12585820,2950536,45050956,12585820,4.69,426.56,27.94,27.94,66912836220,28.95,28.95,66912836220 +대동,000490,14,11500,2,1100,10.58,11005344,1554717,25640788,11005344,10.58,707.87,42.92,42.92,133676955040,45.33,45.33,133676955040 +범양건영,002410,15,3365,2,35,1.05,10652529,10352507,27479820,10652529,1.05,102.90,38.76,38.76,36762318240,39.76,39.76,36762318240 +비트나인,357880,16,2460,2,130,5.58,9885110,3448926,21443956,9885110,5.58,286.61,46.10,46.10,24703568855,46.83,46.83,24703568855 +디와이디,219550,17,521,5,-21,-3.87,9824679,9829416,81062105,9824679,-3.87,99.95,12.12,12.12,5235579108,12.40,12.40,5235579108 +윙입푸드,900340,18,3455,2,365,11.81,9669323,18238128,47973428,9669323,11.81,53.02,20.16,20.16,33700707330,20.33,20.33,33700707330 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,81,2,3,3.85,9643263,20968918,633000000,9643263,3.85,45.99,1.52,1.52,790780974,1.54,1.54,790780974 +KODEX 레버리지,122630,20,15390,5,-140,-0.90,8663689,15365674,152500000,8663689,-0.90,56.38,5.68,5.68,133171765170,5.67,5.67,133171765170 +셀바스AI,108860,21,14880,2,1590,11.96,8274600,6106099,26914790,8274600,11.96,135.51,30.74,30.74,118566389410,29.61,29.61,118566389410 +유디엠텍,389680,22,1166,2,49,4.39,7821578,3475620,40012799,7821578,4.39,225.04,19.55,19.55,9299443357,19.93,19.93,9299443357 +지오릿에너지,270520,23,1360,2,60,4.62,7707809,33765340,158790786,7707809,4.62,22.83,4.85,4.85,10235720886,4.74,4.74,10235720886 +코콤,015710,24,4810,2,415,9.44,7593831,185986,17530500,7593831,9.44,4083.01,43.32,43.32,37955646255,45.01,45.01,37955646255 +에코캡,128540,25,1842,2,268,17.03,7497999,808828,26690460,7497999,17.03,927.02,28.09,28.09,14146564910,28.77,28.77,14146564910 +SG,255220,26,3525,2,35,1.00,7344601,18162116,95882855,7344601,1.00,40.44,7.66,7.66,26083130595,7.72,7.72,26083130595 +에이럭스,475580,27,9010,2,1840,25.66,7012449,312574,13351180,7012449,25.66,2243.45,52.52,52.52,59892776840,49.79,49.79,59892776840 +성안머티리얼스,011300,28,502,5,-38,-7.04,6953768,13045204,82082598,6953768,-7.04,53.31,8.47,8.47,3740916962,9.08,9.08,3740916962 +위츠,459100,29,14070,2,660,4.92,6875274,5796239,12416000,6875274,4.92,118.62,55.37,55.37,99361797010,56.88,56.88,99361797010 +엠오티,413390,30,8260,2,900,12.23,6858412,372741,11580180,6858412,12.23,1839.99,59.23,59.23,55816537960,58.35,58.35,55816537960 diff --git a/top30/20241126/top30-av-20241126-124001.csv b/top30/20241126/top30-av-20241126-124001.csv new file mode 100644 index 000000000000..244812e76cb6 --- /dev/null +++ b/top30/20241126/top30-av-20241126-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,71723655,87857232,512000000,71723655,1.07,81.64,14.01,14.01,169818296775,14.02,14.02,169818296775 +삼부토건,001470,2,1222,2,46,3.91,49741162,39221616,228681824,49741162,3.91,126.82,21.75,21.75,63373723059,22.68,22.68,63373723059 +쓰리빌리언,394800,3,5720,1,1320,30.00,46534786,33599220,31444038,46534786,30.00,138.50,147.99,147.99,239602373095,133.22,133.22,239602373095 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,30695827,43835460,65800000,30695827,1.90,70.03,46.65,46.65,122516455280,46.20,46.20,122516455280 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,98,2,4,4.26,27260921,41108560,1497000000,27260921,4.26,66.31,1.82,1.82,2668009158,1.82,1.82,2668009158 +상보,027580,6,1350,2,170,14.41,26880376,14139737,59181279,26880376,14.41,190.11,45.42,45.42,36330440248,45.47,45.47,36330440248 +썸에이지,208640,7,388,2,47,13.78,24763095,8053875,139240254,24763095,13.78,307.47,17.78,17.78,9553587693,17.68,17.68,9553587693 +한국패러랠,168490,8,178,2,6,3.49,22677877,12876288,80020000,22677877,3.49,176.12,28.34,28.34,4151207353,29.14,29.14,4151207353 +KODEX 코스닥150레버리지,233740,9,7290,5,-275,-3.64,22306329,38369156,207400000,22306329,-3.64,58.14,10.76,10.76,165424265810,10.94,10.94,165424265810 +삼성전자,005930,10,58200,2,300,0.52,16407993,36237324,5969782550,16407993,0.52,45.28,0.27,0.27,954646793600,0.27,0.27,954646793600 +하이드로리튬,101670,11,3425,2,420,13.98,14067205,2200029,51691656,14067205,13.98,639.41,27.21,27.21,48187584700,27.22,27.22,48187584700 +KODEX 인버스,114800,12,4575,2,25,0.55,12874922,14365879,124700000,12874922,0.55,89.62,10.32,10.32,58950536495,10.33,10.33,58950536495 +TYM,002900,13,5090,2,190,3.88,12641376,2950536,45050956,12641376,3.88,428.44,28.06,28.06,67195874040,29.30,29.30,67195874040 +대동,000490,14,11320,2,920,8.85,11169440,1554717,25640788,11169440,8.85,718.42,43.56,43.56,135542760760,46.70,46.70,135542760760 +범양건영,002410,15,3330,3,0,0.00,10748413,10352507,27479820,10748413,0.00,103.82,39.11,39.11,37082371735,40.52,40.52,37082371735 +비트나인,357880,16,2445,2,115,4.94,9950269,3448926,21443956,9950269,4.94,288.50,46.40,46.40,24863194630,47.42,47.42,24863194630 +디와이디,219550,17,519,5,-23,-4.24,9868721,9829416,81062105,9868721,-4.24,100.40,12.17,12.17,5258436662,12.50,12.50,5258436662 +윙입푸드,900340,18,3470,2,380,12.30,9711664,18238128,47973428,9711664,12.30,53.25,20.24,20.24,33847258310,20.33,20.33,33847258310 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,82,2,4,5.13,9644263,20968918,633000000,9644263,5.13,45.99,1.52,1.52,790862974,1.52,1.52,790862974 +KODEX 레버리지,122630,20,15380,5,-150,-0.97,8773580,15365674,152500000,8773580,-0.97,57.10,5.75,5.75,134862531175,5.75,5.75,134862531175 +셀바스AI,108860,21,14860,2,1570,11.81,8690137,6106099,26914790,8690137,11.81,142.32,32.29,32.29,124725355080,31.18,31.18,124725355080 +유디엠텍,389680,22,1177,2,60,5.37,8245785,3475620,40012799,8245785,5.37,237.25,20.61,20.61,9795654426,20.80,20.80,9795654426 +지오릿에너지,270520,23,1361,2,61,4.69,7877400,33765340,158790786,7877400,4.69,23.33,4.96,4.96,10467215287,4.84,4.84,10467215287 +코콤,015710,24,4800,2,405,9.22,7627944,185986,17530500,7627944,9.22,4101.35,43.51,43.51,38120047170,45.30,45.30,38120047170 +에코캡,128540,25,1806,2,232,14.74,7595984,808828,26690460,7595984,14.74,939.13,28.46,28.46,14324936208,29.72,29.72,14324936208 +위츠,459100,26,14710,2,1300,9.69,7546593,5796239,12416000,7546593,9.69,130.20,60.78,60.78,109093823020,59.73,59.73,109093823020 +SG,255220,27,3515,2,25,0.72,7429278,18162116,95882855,7429278,0.72,40.91,7.75,7.75,26380959815,7.83,7.83,26380959815 +엠오티,413390,28,8030,2,670,9.10,7110466,372741,11580180,7110466,9.10,1907.62,61.40,61.40,57855034870,62.22,62.22,57855034870 +에이럭스,475580,29,8900,2,1730,24.13,7069096,312574,13351180,7069096,24.13,2261.58,52.95,52.95,60398498570,50.83,50.83,60398498570 +성안머티리얼스,011300,30,502,5,-38,-7.04,6978038,13045204,82082598,6978038,-7.04,53.49,8.50,8.50,3753084578,9.11,9.11,3753084578 diff --git a/top30/20241126/top30-av-20241126-125001.csv b/top30/20241126/top30-av-20241126-125001.csv new file mode 100644 index 000000000000..1fb15d6e3e56 --- /dev/null +++ b/top30/20241126/top30-av-20241126-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,71836047,87857232,512000000,71836047,1.28,81.76,14.03,14.03,170084413665,14.02,14.02,170084413665 +삼부토건,001470,2,1242,2,66,5.61,50487577,39221616,228681824,50487577,5.61,128.72,22.08,22.08,64298698555,22.64,22.64,64298698555 +쓰리빌리언,394800,3,5720,1,1320,30.00,46594720,33599220,31444038,46594720,30.00,138.68,148.18,148.18,239945195575,133.41,133.41,239945195575 +KODEX 코스닥150선물인버스,251340,4,4040,2,85,2.15,31312561,43835460,65800000,31312561,2.15,71.43,47.59,47.59,125006113010,47.02,47.02,125006113010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,97,2,3,3.19,27405135,41108560,1497000000,27405135,3.19,66.67,1.83,1.83,2681998097,1.85,1.85,2681998097 +상보,027580,6,1337,2,157,13.31,27080570,14139737,59181279,27080570,13.31,191.52,45.76,45.76,36599478279,46.26,46.26,36599478279 +썸에이지,208640,7,402,2,61,17.89,26806389,8053875,139240254,26806389,17.89,332.84,19.25,19.25,10375502323,18.54,18.54,10375502323 +KODEX 코스닥150레버리지,233740,8,7255,5,-310,-4.10,23167163,38369156,207400000,23167163,-4.10,60.38,11.17,11.17,171680222880,11.41,11.41,171680222880 +한국패러랠,168490,9,178,2,6,3.49,23023449,12876288,80020000,23023449,3.49,178.81,28.77,28.77,4212628180,29.58,29.58,4212628180 +삼성전자,005930,10,58100,2,200,0.35,16897469,36237324,5969782550,16897469,0.35,46.63,0.28,0.28,983073386300,0.28,0.28,983073386300 +하이드로리튬,101670,11,3405,2,400,13.31,14282471,2200029,51691656,14282471,13.31,649.19,27.63,27.63,48920988440,27.79,27.79,48920988440 +KODEX 인버스,114800,12,4580,2,30,0.66,12882027,14365879,124700000,12882027,0.66,89.67,10.33,10.33,58983073470,10.33,10.33,58983073470 +TYM,002900,13,5090,2,190,3.88,12694014,2950536,45050956,12694014,3.88,430.23,28.18,28.18,67463263480,29.42,29.42,67463263480 +대동,000490,14,11370,2,970,9.33,11257598,1554717,25640788,11257598,9.33,724.09,43.91,43.91,136541707810,46.84,46.84,136541707810 +범양건영,002410,15,3365,2,35,1.05,10813883,10352507,27479820,10813883,1.05,104.46,39.35,39.35,37302240525,40.34,40.34,37302240525 +비트나인,357880,16,2450,2,120,5.15,10029832,3448926,21443956,10029832,5.15,290.81,46.77,46.77,25058823845,47.70,47.70,25058823845 +디와이디,219550,17,519,5,-23,-4.24,9929508,9829416,81062105,9929508,-4.24,101.02,12.25,12.25,5289926823,12.57,12.57,5289926823 +윙입푸드,900340,18,3455,2,365,11.81,9759402,18238128,47973428,9759402,11.81,53.51,20.34,20.34,34012413030,20.52,20.52,34012413030 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,82,2,4,5.13,9647843,20968918,633000000,9647843,5.13,46.01,1.52,1.52,791154784,1.52,1.52,791154784 +셀바스AI,108860,20,14480,2,1190,8.95,9106722,6106099,26914790,9106722,8.95,149.14,33.84,33.84,130824324260,33.57,33.57,130824324260 +KODEX 레버리지,122630,21,15375,5,-155,-1.00,8998104,15365674,152500000,8998104,-1.00,58.56,5.90,5.90,138313310990,5.90,5.90,138313310990 +위츠,459100,22,15090,2,1680,12.53,8629054,5796239,12416000,8629054,12.53,148.87,69.50,69.50,125130513300,66.79,66.79,125130513300 +유디엠텍,389680,23,1177,2,60,5.37,8514244,3475620,40012799,8514244,5.37,244.97,21.28,21.28,10111388523,21.47,21.47,10111388523 +코콤,015710,24,5060,2,665,15.13,8245891,185986,17530500,8245891,15.13,4433.61,47.04,47.04,41202063720,46.45,46.45,41202063720 +지오릿에너지,270520,25,1352,2,52,4.00,8056919,33765340,158790786,8056919,4.00,23.86,5.07,5.07,10711506566,4.99,4.99,10711506566 +에코캡,128540,26,1817,2,243,15.44,7745706,808828,26690460,7745706,15.44,957.65,29.02,29.02,14594409076,30.09,30.09,14594409076 +SG,255220,27,3520,2,30,0.86,7539168,18162116,95882855,7539168,0.86,41.51,7.86,7.86,26766301640,7.93,7.93,26766301640 +에이럭스,475580,28,9230,2,2060,28.73,7521245,312574,13351180,7521245,28.73,2406.23,56.33,56.33,64533353860,52.37,52.37,64533353860 +엠오티,413390,29,8090,2,730,9.92,7194009,372741,11580180,7194009,9.92,1930.03,62.12,62.12,58528289030,62.47,62.47,58528289030 +성안머티리얼스,011300,30,502,5,-38,-7.04,7020210,13045204,82082598,7020210,-7.04,53.81,8.55,8.55,3774254147,9.16,9.16,3774254147 diff --git a/top30/20241126/top30-av-20241126-130000.csv b/top30/20241126/top30-av-20241126-130000.csv new file mode 100644 index 000000000000..25404a3ed02d --- /dev/null +++ b/top30/20241126/top30-av-20241126-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,72786959,87857232,512000000,72786959,1.07,82.85,14.22,14.22,172333506710,14.23,14.23,172333506710 +삼부토건,001470,2,1240,2,64,5.44,50824483,39221616,228681824,50824483,5.44,129.58,22.22,22.22,64717291053,22.82,22.82,64717291053 +쓰리빌리언,394800,3,5720,1,1320,30.00,46635870,33599220,31444038,46635870,30.00,138.80,148.31,148.31,240180573575,133.54,133.54,240180573575 +KODEX 코스닥150선물인버스,251340,4,4040,2,85,2.15,32439240,43835460,65800000,32439240,2.15,74.00,49.30,49.30,129562582760,48.74,48.74,129562582760 +썸에이지,208640,5,403,2,62,18.18,27890976,8053875,139240254,27890976,18.18,346.31,20.03,20.03,10809573566,19.26,19.26,10809573566 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,27798822,41108560,1497000000,27798822,3.19,67.62,1.86,1.86,2720186437,1.87,1.87,2720186437 +상보,027580,7,1341,2,161,13.64,27356170,14139737,59181279,27356170,13.64,193.47,46.22,46.22,36971259734,46.59,46.59,36971259734 +KODEX 코스닥150레버리지,233740,8,7250,5,-315,-4.16,23999053,38369156,207400000,23999053,-4.16,62.55,11.57,11.57,177708477090,11.82,11.82,177708477090 +한국패러랠,168490,9,178,2,6,3.49,23545081,12876288,80020000,23545081,3.49,182.86,29.42,29.42,4306145694,30.23,30.23,4306145694 +삼성전자,005930,10,58100,2,200,0.35,17152418,36237324,5969782550,17152418,0.35,47.33,0.29,0.29,997891047300,0.29,0.29,997891047300 +하이드로리튬,101670,11,3445,2,440,14.64,14448506,2200029,51691656,14448506,14.64,656.74,27.95,27.95,49488703355,27.79,27.79,49488703355 +KODEX 인버스,114800,12,4575,2,25,0.55,13224410,14365879,124700000,13224410,0.55,92.05,10.60,10.60,60549485500,10.61,10.61,60549485500 +TYM,002900,13,5090,2,190,3.88,12746983,2950536,45050956,12746983,3.88,432.02,28.29,28.29,67732639210,29.54,29.54,67732639210 +대동,000490,14,11330,2,930,8.94,11374979,1554717,25640788,11374979,8.94,731.64,44.36,44.36,137868192300,47.46,47.46,137868192300 +범양건영,002410,15,3345,2,15,0.45,10928886,10352507,27479820,10928886,0.45,105.57,39.77,39.77,37687312030,41.00,41.00,37687312030 +위츠,459100,16,15360,2,1950,14.54,10519351,5796239,12416000,10519351,14.54,181.49,84.72,84.72,154262405880,80.89,80.89,154262405880 +비트나인,357880,17,2440,2,110,4.72,10173343,3448926,21443956,10173343,4.72,294.97,47.44,47.44,25407326095,48.56,48.56,25407326095 +디와이디,219550,18,514,5,-28,-5.17,10044598,9829416,81062105,10044598,-5.17,102.19,12.39,12.39,5349153949,12.84,12.84,5349153949 +윙입푸드,900340,19,3460,2,370,11.97,9788602,18238128,47973428,9788602,11.97,53.67,20.40,20.40,34113474840,20.55,20.55,34113474840 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,82,2,4,5.13,9649595,20968918,633000000,9649595,5.13,46.02,1.52,1.52,791296698,1.52,1.52,791296698 +셀바스AI,108860,21,14470,2,1180,8.88,9478116,6106099,26914790,9478116,8.88,155.22,35.22,35.22,136185312750,34.97,34.97,136185312750 +KODEX 레버리지,122630,22,15380,5,-150,-0.97,9125542,15365674,152500000,9125542,-0.97,59.39,5.98,5.98,140273416310,5.98,5.98,140273416310 +유디엠텍,389680,23,1186,2,69,6.18,9077132,3475620,40012799,9077132,6.18,261.17,22.69,22.69,10780718716,22.72,22.72,10780718716 +코콤,015710,24,5030,2,635,14.45,8458213,185986,17530500,8458213,14.45,4547.77,48.25,48.25,42261618340,47.93,47.93,42261618340 +지오릿에너지,270520,25,1364,2,64,4.92,8190869,33765340,158790786,8190869,4.92,24.26,5.16,5.16,10892826797,5.03,5.03,10892826797 +에코캡,128540,26,1794,2,220,13.98,7799418,808828,26690460,7799418,13.98,964.29,29.22,29.22,14690993542,30.68,30.68,14690993542 +에이럭스,475580,27,9230,2,2060,28.73,7696554,312574,13351180,7696554,28.73,2462.31,57.65,57.65,66143173690,53.67,53.67,66143173690 +SG,255220,28,3515,2,25,0.72,7587442,18162116,95882855,7587442,0.72,41.78,7.91,7.91,26935816865,7.99,7.99,26935816865 +엠오티,413390,29,8100,2,740,10.05,7281635,372741,11580180,7281635,10.05,1953.54,62.88,62.88,59236220820,63.15,63.15,59236220820 +성안머티리얼스,011300,30,501,5,-39,-7.22,7050327,13045204,82082598,7050327,-7.22,54.05,8.59,8.59,3789356970,9.21,9.21,3789356970 diff --git a/top30/20241126/top30-av-20241126-131001.csv b/top30/20241126/top30-av-20241126-131001.csv new file mode 100644 index 000000000000..50ec10e42410 --- /dev/null +++ b/top30/20241126/top30-av-20241126-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,73075319,87857232,512000000,73075319,1.07,83.18,14.27,14.27,173015467095,14.29,14.29,173015467095 +삼부토건,001470,2,1252,2,76,6.46,51453878,39221616,228681824,51453878,6.46,131.19,22.50,22.50,65502278780,22.88,22.88,65502278780 +쓰리빌리언,394800,3,5720,1,1320,30.00,46645483,33599220,31444038,46645483,30.00,138.83,148.34,148.34,240235559935,133.57,133.57,240235559935 +KODEX 코스닥150선물인버스,251340,4,4045,2,90,2.28,33304384,43835460,65800000,33304384,2.28,75.98,50.61,50.61,133061416765,49.99,49.99,133061416765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,97,2,3,3.19,29304042,41108560,1497000000,29304042,3.19,71.28,1.96,1.96,2866192777,1.97,1.97,2866192777 +썸에이지,208640,6,395,2,54,15.84,28773193,8053875,139240254,28773193,15.84,357.26,20.66,20.66,11161163053,20.29,20.29,11161163053 +상보,027580,7,1335,2,155,13.14,27526255,14139737,59181279,27526255,13.14,194.67,46.51,46.51,37198690421,47.08,47.08,37198690421 +KODEX 코스닥150레버리지,233740,8,7245,5,-320,-4.23,24575200,38369156,207400000,24575200,-4.23,64.05,11.85,11.85,181879887385,12.10,12.10,181879887385 +한국패러랠,168490,9,180,2,8,4.65,23899818,12876288,80020000,23899818,4.65,185.61,29.87,29.87,4369798884,30.34,30.34,4369798884 +삼성전자,005930,10,58200,2,300,0.52,17363958,36237324,5969782550,17363958,0.52,47.92,0.29,0.29,1010195614300,0.29,0.29,1010195614300 +하이드로리튬,101670,11,3410,2,405,13.48,14575290,2200029,51691656,14575290,13.48,662.50,28.20,28.20,49924558065,28.32,28.32,49924558065 +KODEX 인버스,114800,12,4575,2,25,0.55,13265256,14365879,124700000,13265256,0.55,92.34,10.64,10.64,60736328515,10.65,10.65,60736328515 +TYM,002900,13,5070,2,170,3.47,12798504,2950536,45050956,12798504,3.47,433.77,28.41,28.41,67993786630,29.77,29.77,67993786630 +대동,000490,14,11350,2,950,9.13,11436717,1554717,25640788,11436717,9.13,735.61,44.60,44.60,138568085010,47.61,47.61,138568085010 +범양건영,002410,15,3415,2,85,2.55,11391204,10352507,27479820,11391204,2.55,110.03,41.45,41.45,39275285325,41.85,41.85,39275285325 +위츠,459100,16,15460,2,2050,15.29,11338152,5796239,12416000,11338152,15.29,195.61,91.32,91.32,166885288170,86.94,86.94,166885288170 +비트나인,357880,17,2420,2,90,3.86,10233950,3448926,21443956,10233950,3.86,296.73,47.72,47.72,25554885160,49.24,49.24,25554885160 +윙입푸드,900340,18,3340,2,250,8.09,10205840,18238128,47973428,10205840,8.09,55.96,21.27,21.27,35527125465,22.17,22.17,35527125465 +디와이디,219550,19,516,5,-26,-4.80,10110409,9829416,81062105,10110409,-4.80,102.86,12.47,12.47,5382979043,12.87,12.87,5382979043 +셀바스AI,108860,20,14440,2,1150,8.65,9650432,6106099,26914790,9650432,8.65,158.05,35.86,35.86,138669481680,35.68,35.68,138669481680 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,81,2,3,3.85,9649714,20968918,633000000,9649714,3.85,46.02,1.52,1.52,791306337,1.54,1.54,791306337 +유디엠텍,389680,22,1178,2,61,5.46,9336248,3475620,40012799,9336248,5.46,268.62,23.33,23.33,11086963864,23.52,23.52,11086963864 +KODEX 레버리지,122630,23,15395,5,-135,-0.87,9230804,15365674,152500000,9230804,-0.87,60.07,6.05,6.05,141894084045,6.04,6.04,141894084045 +코콤,015710,24,5010,2,615,13.99,8631194,185986,17530500,8631194,13.99,4640.78,49.24,49.24,43129402540,49.11,49.11,43129402540 +지오릿에너지,270520,25,1413,2,113,8.69,8611094,33765340,158790786,8611094,8.69,25.50,5.42,5.42,11478654849,5.12,5.12,11478654849 +에이럭스,475580,26,9150,2,1980,27.62,7853592,312574,13351180,7853592,27.62,2512.55,58.82,58.82,67590528070,55.33,55.33,67590528070 +에코캡,128540,27,1788,2,214,13.60,7835102,808828,26690460,7835102,13.60,968.70,29.36,29.36,14754886767,30.92,30.92,14754886767 +SG,255220,28,3510,2,20,0.57,7637477,18162116,95882855,7637477,0.57,42.05,7.97,7.97,27111546655,8.06,8.06,27111546655 +엠오티,413390,29,8010,2,650,8.83,7391084,372741,11580180,7391084,8.83,1982.90,63.83,63.83,60121556050,64.82,64.82,60121556050 +성안머티리얼스,011300,30,501,5,-39,-7.22,7079629,13045204,82082598,7079629,-7.22,54.27,8.63,8.63,3804019813,9.25,9.25,3804019813 diff --git a/top30/20241126/top30-av-20241126-132001.csv b/top30/20241126/top30-av-20241126-132001.csv new file mode 100644 index 000000000000..7a40de541add --- /dev/null +++ b/top30/20241126/top30-av-20241126-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,74607925,87857232,512000000,74607925,1.28,84.92,14.57,14.57,176647557010,14.56,14.56,176647557010 +삼부토건,001470,2,1265,2,89,7.57,52493125,39221616,228681824,52493125,7.57,133.84,22.95,22.95,66818453706,23.10,23.10,66818453706 +쓰리빌리언,394800,3,5720,1,1320,30.00,46660996,33599220,31444038,46660996,30.00,138.88,148.39,148.39,240324294295,133.62,133.62,240324294295 +KODEX 코스닥150선물인버스,251340,4,4050,2,95,2.40,34223869,43835460,65800000,34223869,2.40,78.07,52.01,52.01,136784400080,51.33,51.33,136784400080 +썸에이지,208640,5,392,2,51,14.96,29762519,8053875,139240254,29762519,14.96,369.54,21.37,21.37,11548355830,21.16,21.16,11548355830 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,29357918,41108560,1497000000,29357918,3.19,71.42,1.96,1.96,2871418749,1.98,1.98,2871418749 +상보,027580,7,1339,2,159,13.47,27709508,14139737,59181279,27709508,13.47,195.97,46.82,46.82,37443078720,47.25,47.25,37443078720 +KODEX 코스닥150레버리지,233740,8,7215,5,-350,-4.63,25193121,38369156,207400000,25193121,-4.63,65.66,12.15,12.15,186345186670,12.45,12.45,186345186670 +한국패러랠,168490,9,180,2,8,4.65,24826876,12876288,80020000,24826876,4.65,192.81,31.03,31.03,4537872461,31.51,31.51,4537872461 +삼성전자,005930,10,58000,2,100,0.17,17622556,36237324,5969782550,17622556,0.17,48.63,0.30,0.30,1025212987400,0.30,0.30,1025212987400 +하이드로리튬,101670,11,3380,2,375,12.48,14759986,2200029,51691656,14759986,12.48,670.90,28.55,28.55,50550921980,28.93,28.93,50550921980 +KODEX 인버스,114800,12,4585,2,35,0.77,13499714,14365879,124700000,13499714,0.77,93.97,10.83,10.83,61810081145,10.81,10.81,61810081145 +TYM,002900,13,5080,2,180,3.67,12907315,2950536,45050956,12907315,3.67,437.46,28.65,28.65,68545024710,29.95,29.95,68545024710 +위츠,459100,14,15420,2,2010,14.99,12146176,5796239,12416000,12146176,14.99,209.55,97.83,97.83,179214706470,93.61,93.61,179214706470 +대동,000490,15,11540,2,1140,10.96,11699448,1554717,25640788,11699448,10.96,752.51,45.63,45.63,141594851480,47.85,47.85,141594851480 +범양건영,002410,16,3395,2,65,1.95,11535839,10352507,27479820,11535839,1.95,111.43,41.98,41.98,39767874455,42.63,42.63,39767874455 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,81,2,3,3.85,10530714,20968918,633000000,10530714,3.85,50.22,1.66,1.66,862667337,1.68,1.68,862667337 +비트나인,357880,18,2435,2,105,4.51,10348771,3448926,21443956,10348771,4.51,300.06,48.26,48.26,25834954375,49.48,49.48,25834954375 +윙입푸드,900340,19,3385,2,295,9.55,10313771,18238128,47973428,10313771,9.55,56.55,21.50,21.50,35890479140,22.10,22.10,35890479140 +디와이디,219550,20,515,5,-27,-4.98,10184480,9829416,81062105,10184480,-4.98,103.61,12.56,12.56,5421060420,12.99,12.99,5421060420 +지오릿에너지,270520,21,1442,2,142,10.92,9920767,33765340,158790786,9920767,10.92,29.38,6.25,6.25,13365769444,5.84,5.84,13365769444 +셀바스AI,108860,22,14390,2,1100,8.28,9784052,6106099,26914790,9784052,8.28,160.23,36.35,36.35,140591638350,36.30,36.30,140591638350 +유디엠텍,389680,23,1170,2,53,4.74,9524418,3475620,40012799,9524418,4.74,274.04,23.80,23.80,11306868044,24.15,24.15,11306868044 +KODEX 레버리지,122630,24,15345,5,-185,-1.19,9451649,15365674,152500000,9451649,-1.19,61.51,6.20,6.20,145286460360,6.21,6.21,145286460360 +코콤,015710,25,4990,2,595,13.54,8816757,185986,17530500,8816757,13.54,4740.55,50.29,50.29,44055565365,50.36,50.36,44055565365 +에코캡,128540,26,1797,2,223,14.17,7962156,808828,26690460,7962156,14.17,984.41,29.83,29.83,14985160247,31.24,31.24,14985160247 +에이럭스,475580,27,9180,2,2010,28.03,7950404,312574,13351180,7950404,28.03,2543.53,59.55,59.55,68478712660,55.87,55.87,68478712660 +SG,255220,28,3525,2,35,1.00,7678016,18162116,95882855,7678016,1.00,42.27,8.01,8.01,27254394090,8.06,8.06,27254394090 +엠오티,413390,29,7750,2,390,5.30,7616937,372741,11580180,7616937,5.30,2043.49,65.78,65.78,61896970110,68.97,68.97,61896970110 +성안머티리얼스,011300,30,506,5,-34,-6.30,7116454,13045204,82082598,7116454,-6.30,54.55,8.67,8.67,3822543155,9.20,9.20,3822543155 diff --git a/top30/20241126/top30-av-20241126-133000.csv b/top30/20241126/top30-av-20241126-133000.csv new file mode 100644 index 000000000000..84e1fcce30c6 --- /dev/null +++ b/top30/20241126/top30-av-20241126-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,75705916,87857232,512000000,75705916,1.28,86.17,14.79,14.79,179249947395,14.77,14.77,179249947395 +삼부토건,001470,2,1266,2,90,7.65,52971464,39221616,228681824,52971464,7.65,135.06,23.16,23.16,67421398722,23.29,23.29,67421398722 +쓰리빌리언,394800,3,5720,1,1320,30.00,46673873,33599220,31444038,46673873,30.00,138.91,148.43,148.43,240397950735,133.66,133.66,240397950735 +KODEX 코스닥150선물인버스,251340,4,4055,2,100,2.53,34962578,43835460,65800000,34962578,2.53,79.76,53.13,53.13,139778042060,52.39,52.39,139778042060 +썸에이지,208640,5,392,2,51,14.96,30481066,8053875,139240254,30481066,14.96,378.46,21.89,21.89,11829544624,21.67,21.67,11829544624 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,29358421,41108560,1497000000,29358421,3.19,71.42,1.96,1.96,2871467540,1.98,1.98,2871467540 +상보,027580,7,1313,2,133,11.27,27967266,14139737,59181279,27967266,11.27,197.79,47.26,47.26,37783311498,48.62,48.62,37783311498 +KODEX 코스닥150레버리지,233740,8,7220,5,-345,-4.56,26253411,38369156,207400000,26253411,-4.56,68.42,12.66,12.66,193988306875,12.95,12.95,193988306875 +한국패러랠,168490,9,177,2,5,2.91,25436357,12876288,80020000,25436357,2.91,197.54,31.79,31.79,4646522943,32.81,32.81,4646522943 +삼성전자,005930,10,58000,2,100,0.17,17745480,36237324,5969782550,17745480,0.17,48.97,0.30,0.30,1032348070400,0.30,0.30,1032348070400 +하이드로리튬,101670,11,3405,2,400,13.31,14808677,2200029,51691656,14808677,13.31,673.11,28.65,28.65,50716450785,28.81,28.81,50716450785 +위츠,459100,12,15900,2,2490,18.57,13656790,5796239,12416000,13656790,18.57,235.61,109.99,109.99,203002357180,102.83,102.83,203002357180 +KODEX 인버스,114800,13,4580,2,30,0.66,13544740,14365879,124700000,13544740,0.66,94.28,10.86,10.86,62016300630,10.86,10.86,62016300630 +TYM,002900,14,5080,2,180,3.67,12936253,2950536,45050956,12936253,3.67,438.44,28.71,28.71,68691951110,30.01,30.01,68691951110 +대동,000490,15,11430,2,1030,9.90,11782489,1554717,25640788,11782489,9.90,757.85,45.95,45.95,142549854030,48.64,48.64,142549854030 +범양건영,002410,16,3390,2,60,1.80,11683421,10352507,27479820,11683421,1.80,112.86,42.52,42.52,40271834355,43.23,43.23,40271834355 +지오릿에너지,270520,17,1378,2,78,6.00,11057253,33765340,158790786,11057253,6.00,32.75,6.96,6.96,14963337887,6.84,6.84,14963337887 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,81,2,3,3.85,10921537,20968918,633000000,10921537,3.85,52.08,1.73,1.73,894324000,1.74,1.74,894324000 +비트나인,357880,19,2505,2,175,7.51,10675317,3448926,21443956,10675317,7.51,309.53,49.78,49.78,26649702305,49.61,49.61,26649702305 +윙입푸드,900340,20,3420,2,330,10.68,10398059,18238128,47973428,10398059,10.68,57.01,21.67,21.67,36175704385,22.05,22.05,36175704385 +디와이디,219550,21,516,5,-26,-4.80,10257145,9829416,81062105,10257145,-4.80,104.35,12.65,12.65,5458500929,13.05,13.05,5458500929 +셀바스AI,108860,22,14280,2,990,7.45,9906345,6106099,26914790,9906345,7.45,162.24,36.81,36.81,142340045790,37.03,37.03,142340045790 +유디엠텍,389680,23,1165,2,48,4.30,9764828,3475620,40012799,9764828,4.30,280.95,24.40,24.40,11587032450,24.86,24.86,11587032450 +KODEX 레버리지,122630,24,15345,5,-185,-1.19,9610320,15365674,152500000,9610320,-1.19,62.54,6.30,6.30,147722698660,6.31,6.31,147722698660 +코콤,015710,25,4960,2,565,12.86,8877878,185986,17530500,8877878,12.86,4773.41,50.64,50.64,44360434145,51.02,51.02,44360434145 +에코캡,128540,26,1802,2,228,14.49,8034783,808828,26690460,8034783,14.49,993.39,30.10,30.10,15115940901,31.43,31.43,15115940901 +에이럭스,475580,27,9140,2,1970,27.48,8029213,312574,13351180,8029213,27.48,2568.74,60.14,60.14,69199605680,56.71,56.71,69199605680 +SG,255220,28,3510,2,20,0.57,7744830,18162116,95882855,7744830,0.57,42.64,8.08,8.08,27489252530,8.17,8.17,27489252530 +엠오티,413390,29,7880,2,520,7.07,7726544,372741,11580180,7726544,7.07,2072.90,66.72,66.72,62749247930,68.76,68.76,62749247930 +성안머티리얼스,011300,30,507,5,-33,-6.11,7157767,13045204,82082598,7157767,-6.11,54.87,8.72,8.72,3843412628,9.24,9.24,3843412628 diff --git a/top30/20241126/top30-av-20241126-134001.csv b/top30/20241126/top30-av-20241126-134001.csv new file mode 100644 index 000000000000..727bb9a1fcf3 --- /dev/null +++ b/top30/20241126/top30-av-20241126-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,76129092,87857232,512000000,76129092,1.07,86.65,14.87,14.87,180252899820,14.89,14.89,180252899820 +삼부토건,001470,2,1257,2,81,6.89,53180861,39221616,228681824,53180861,6.89,135.59,23.26,23.26,67684831145,23.55,23.55,67684831145 +쓰리빌리언,394800,3,5720,1,1320,30.00,46680333,33599220,31444038,46680333,30.00,138.93,148.46,148.46,240434901935,133.68,133.68,240434901935 +KODEX 코스닥150선물인버스,251340,4,4055,2,100,2.53,35350411,43835460,65800000,35350411,2.53,80.64,53.72,53.72,141348869885,52.98,52.98,141348869885 +썸에이지,208640,5,389,2,48,14.08,30744017,8053875,139240254,30744017,14.08,381.73,22.08,22.08,11931830076,22.03,22.03,11931830076 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,29458421,41108560,1497000000,29458421,3.19,71.66,1.97,1.97,2881167540,1.98,1.98,2881167540 +상보,027580,7,1336,2,156,13.22,28199868,14139737,59181279,28199868,13.22,199.44,47.65,47.65,38090243556,48.18,48.18,38090243556 +KODEX 코스닥150레버리지,233740,8,7225,5,-340,-4.49,26892311,38369156,207400000,26892311,-4.49,70.09,12.97,12.97,198601495295,13.25,13.25,198601495295 +한국패러랠,168490,9,177,2,5,2.91,26136745,12876288,80020000,26136745,2.91,202.98,32.66,32.66,4770150350,33.68,33.68,4770150350 +삼성전자,005930,10,58100,2,200,0.35,18034642,36237324,5969782550,18034642,0.35,49.77,0.30,0.30,1049152045800,0.30,0.30,1049152045800 +하이드로리튬,101670,11,3405,2,400,13.31,14895447,2200029,51691656,14895447,13.31,677.06,28.82,28.82,51010061955,28.98,28.98,51010061955 +위츠,459100,12,15710,2,2300,17.15,14239150,5796239,12416000,14239150,17.15,245.66,114.68,114.68,212204561400,108.79,108.79,212204561400 +KODEX 인버스,114800,13,4580,2,30,0.66,13667583,14365879,124700000,13667583,0.66,95.14,10.96,10.96,62578969020,10.96,10.96,62578969020 +TYM,002900,14,5100,2,200,4.08,13000588,2950536,45050956,13000588,4.08,440.62,28.86,28.86,69019560800,30.04,30.04,69019560800 +대동,000490,15,11530,2,1130,10.87,11949576,1554717,25640788,11949576,10.87,768.60,46.60,46.60,144487260930,48.87,48.87,144487260930 +범양건영,002410,16,3400,2,70,2.10,11764487,10352507,27479820,11764487,2.10,113.64,42.81,42.81,40549099265,43.40,43.40,40549099265 +지오릿에너지,270520,17,1394,2,94,7.23,11314222,33765340,158790786,11314222,7.23,33.51,7.13,7.13,15318042687,6.92,6.92,15318042687 +비트나인,357880,18,2510,2,180,7.73,11090880,3448926,21443956,11090880,7.73,321.57,51.72,51.72,27700133310,51.46,51.46,27700133310 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,81,2,3,3.85,10921537,20968918,633000000,10921537,3.85,52.08,1.73,1.73,894324000,1.74,1.74,894324000 +윙입푸드,900340,20,3465,2,375,12.14,10626864,18238128,47973428,10626864,12.14,58.27,22.15,22.15,36969972840,22.24,22.24,36969972840 +디와이디,219550,21,518,5,-24,-4.43,10280295,9829416,81062105,10280295,-4.43,104.59,12.68,12.68,5470451443,13.03,13.03,5470451443 +셀바스AI,108860,22,14130,2,840,6.32,10133384,6106099,26914790,10133384,6.32,165.96,37.65,37.65,145566232560,38.28,38.28,145566232560 +유디엠텍,389680,23,1151,2,34,3.04,9978385,3475620,40012799,9978385,3.04,287.10,24.94,24.94,11834157426,25.70,25.70,11834157426 +KODEX 레버리지,122630,24,15365,5,-165,-1.06,9756686,15365674,152500000,9756686,-1.06,63.50,6.40,6.40,149969629760,6.40,6.40,149969629760 +코콤,015710,25,4935,2,540,12.29,8934292,185986,17530500,8934292,12.29,4803.74,50.96,50.96,44639291265,51.60,51.60,44639291265 +에코캡,128540,26,1819,2,245,15.57,8121297,808828,26690460,8121297,15.57,1004.08,30.43,30.43,15272771340,31.46,31.46,15272771340 +에이럭스,475580,27,9070,2,1900,26.50,8112343,312574,13351180,8112343,26.50,2595.34,60.76,60.76,69955934940,57.77,57.77,69955934940 +엠오티,413390,28,7860,2,500,6.79,7785435,372741,11580180,7785435,6.79,2088.70,67.23,67.23,63210801700,69.45,69.45,63210801700 +SG,255220,29,3520,2,30,0.86,7784646,18162116,95882855,7784646,0.86,42.86,8.12,8.12,27629016585,8.19,8.19,27629016585 +성안머티리얼스,011300,30,506,5,-34,-6.30,7211210,13045204,82082598,7211210,-6.30,55.28,8.79,8.79,3870574346,9.32,9.32,3870574346 diff --git a/top30/20241126/top30-av-20241126-135001.csv b/top30/20241126/top30-av-20241126-135001.csv new file mode 100644 index 000000000000..f8b80519a3a0 --- /dev/null +++ b/top30/20241126/top30-av-20241126-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,76159198,87857232,512000000,76159198,1.07,86.69,14.87,14.87,180324128120,14.89,14.89,180324128120 +삼부토건,001470,2,1263,2,87,7.40,53426740,39221616,228681824,53426740,7.40,136.22,23.36,23.36,67995063220,23.54,23.54,67995063220 +쓰리빌리언,394800,3,5720,1,1320,30.00,46705241,33599220,31444038,46705241,30.00,139.01,148.53,148.53,240577375695,133.76,133.76,240577375695 +KODEX 코스닥150선물인버스,251340,4,4045,2,90,2.28,35838047,43835460,65800000,35838047,2.28,81.76,54.47,54.47,143322802900,53.85,53.85,143322802900 +썸에이지,208640,5,385,2,44,12.90,31224531,8053875,139240254,31224531,12.90,387.70,22.42,22.42,12117312086,22.60,22.60,12117312086 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,29458421,41108560,1497000000,29458421,3.19,71.66,1.97,1.97,2881167540,1.98,1.98,2881167540 +상보,027580,7,1347,2,167,14.15,28328209,14139737,59181279,28328209,14.15,200.34,47.87,47.87,38261713574,48.00,48.00,38261713574 +KODEX 코스닥150레버리지,233740,8,7235,5,-330,-4.36,27347940,38369156,207400000,27347940,-4.36,71.28,13.19,13.19,201895404635,13.45,13.45,201895404635 +한국패러랠,168490,9,177,2,5,2.91,26491113,12876288,80020000,26491113,2.91,205.74,33.11,33.11,4833065918,34.12,34.12,4833065918 +삼성전자,005930,10,58300,2,400,0.69,18371908,36237324,5969782550,18371908,0.69,50.70,0.31,0.31,1068782564600,0.31,0.31,1068782564600 +하이드로리튬,101670,11,3470,2,465,15.47,14998853,2200029,51691656,14998853,15.47,681.76,29.02,29.02,51365884935,28.64,28.64,51365884935 +위츠,459100,12,15620,2,2210,16.48,14910286,5796239,12416000,14910286,16.48,257.24,120.09,120.09,222711464760,114.84,114.84,222711464760 +KODEX 인버스,114800,13,4580,2,30,0.66,13670291,14365879,124700000,13670291,0.66,95.16,10.96,10.96,62591371650,10.96,10.96,62591371650 +TYM,002900,14,5100,2,200,4.08,13023828,2950536,45050956,13023828,4.08,441.41,28.91,28.91,69138070160,30.09,30.09,69138070160 +대동,000490,15,11550,2,1150,11.06,12008896,1554717,25640788,12008896,11.06,772.42,46.84,46.84,145172015900,49.02,49.02,145172015900 +범양건영,002410,16,3410,2,80,2.40,11879239,10352507,27479820,11879239,2.40,114.75,43.23,43.23,40942003740,43.69,43.69,40942003740 +지오릿에너지,270520,17,1379,2,79,6.08,11592693,33765340,158790786,11592693,6.08,34.33,7.30,7.30,15702158029,7.17,7.17,15702158029 +비트나인,357880,18,2470,2,140,6.01,11369820,3448926,21443956,11369820,6.01,329.66,53.02,53.02,28393370080,53.61,53.61,28393370080 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,81,2,3,3.85,10921537,20968918,633000000,10921537,3.85,52.08,1.73,1.73,894324000,1.74,1.74,894324000 +윙입푸드,900340,20,3485,2,395,12.78,10747997,18238128,47973428,10747997,12.78,58.93,22.40,22.40,37392411800,22.37,22.37,37392411800 +디와이디,219550,21,519,5,-23,-4.24,10364870,9829416,81062105,10364870,-4.24,105.45,12.79,12.79,5514233101,13.11,13.11,5514233101 +셀바스AI,108860,22,14080,2,790,5.94,10304985,6106099,26914790,10304985,5.94,168.77,38.29,38.29,147981356260,39.05,39.05,147981356260 +유디엠텍,389680,23,1151,2,34,3.04,10144373,3475620,40012799,10144373,3.04,291.87,25.35,25.35,12024788589,26.11,26.11,12024788589 +KODEX 레버리지,122630,24,15380,5,-150,-0.97,9863175,15365674,152500000,9863175,-0.97,64.19,6.47,6.47,151606252635,6.46,6.46,151606252635 +코콤,015710,25,4930,2,535,12.17,8985951,185986,17530500,8985951,12.17,4831.52,51.26,51.26,44894110725,51.95,51.95,44894110725 +에코캡,128540,26,1941,2,367,23.32,8872842,808828,26690460,8872842,23.32,1097.00,33.24,33.24,16713887329,32.26,32.26,16713887329 +에이럭스,475580,27,9100,2,1930,26.92,8166234,312574,13351180,8166234,26.92,2612.58,61.16,61.16,70448255710,57.98,57.98,70448255710 +아톤,158430,28,5780,2,380,7.04,8134487,3251419,22602474,8134487,7.04,250.18,35.99,35.99,46916179820,35.91,35.91,46916179820 +SG,255220,29,3545,2,55,1.58,7896772,18162116,95882855,7896772,1.58,43.48,8.24,8.24,28025131645,8.24,8.24,28025131645 +엠오티,413390,30,7790,2,430,5.84,7844217,372741,11580180,7844217,5.84,2104.47,67.74,67.74,63670130070,70.58,70.58,63670130070 diff --git a/top30/20241126/top30-av-20241126-140001.csv b/top30/20241126/top30-av-20241126-140001.csv new file mode 100644 index 000000000000..b0478159656c --- /dev/null +++ b/top30/20241126/top30-av-20241126-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,30,1.28,76233421,87857232,512000000,76233421,1.28,86.77,14.89,14.89,180499727165,14.88,14.88,180499727165 +삼부토건,001470,2,1272,2,96,8.16,53809506,39221616,228681824,53809506,8.16,137.19,23.53,23.53,68480098546,23.54,23.54,68480098546 +쓰리빌리언,394800,3,5720,1,1320,30.00,46719703,33599220,31444038,46719703,30.00,139.05,148.58,148.58,240660098335,133.80,133.80,240660098335 +KODEX 코스닥150선물인버스,251340,4,4050,2,95,2.40,36177916,43835460,65800000,36177916,2.40,82.53,54.98,54.98,144698752235,54.30,54.30,144698752235 +썸에이지,208640,5,385,2,44,12.90,31592976,8053875,139240254,31592976,12.90,392.27,22.69,22.69,12259387744,22.87,22.87,12259387744 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,29493898,41108560,1497000000,29493898,3.19,71.75,1.97,1.97,2884608809,1.99,1.99,2884608809 +상보,027580,7,1347,2,167,14.15,28481386,14139737,59181279,28481386,14.15,201.43,48.13,48.13,38467680441,48.26,48.26,38467680441 +KODEX 코스닥150레버리지,233740,8,7215,5,-350,-4.63,27824880,38369156,207400000,27824880,-4.63,72.52,13.42,13.42,205341563415,13.72,13.72,205341563415 +한국패러랠,168490,9,179,2,7,4.07,26904105,12876288,80020000,26904105,4.07,208.94,33.62,33.62,4906208703,34.25,34.25,4906208703 +삼성전자,005930,10,58200,2,300,0.52,18510978,36237324,5969782550,18510978,0.52,51.08,0.31,0.31,1076884952900,0.31,0.31,1076884952900 +위츠,459100,11,15270,2,1860,13.87,15497951,5796239,12416000,15497951,13.87,267.38,124.82,124.82,231760283720,122.24,122.24,231760283720 +하이드로리튬,101670,12,3445,2,440,14.64,15121887,2200029,51691656,15121887,14.64,687.35,29.25,29.25,51790830060,29.08,29.08,51790830060 +KODEX 인버스,114800,13,4580,2,30,0.66,13682951,14365879,124700000,13682951,0.66,95.25,10.97,10.97,62649295440,10.97,10.97,62649295440 +TYM,002900,14,5120,2,220,4.49,13093958,2950536,45050956,13093958,4.49,443.78,29.06,29.06,69495991310,30.13,30.13,69495991310 +대동,000490,15,11490,2,1090,10.48,12059989,1554717,25640788,12059989,10.48,775.70,47.03,47.03,145760296870,49.48,49.48,145760296870 +범양건영,002410,16,3420,2,90,2.70,11925819,10352507,27479820,11925819,2.70,115.20,43.40,43.40,41100768660,43.73,43.73,41100768660 +지오릿에너지,270520,17,1368,2,68,5.23,11819617,33765340,158790786,11819617,5.23,35.01,7.44,7.44,16013890047,7.37,7.37,16013890047 +비트나인,357880,18,2465,2,135,5.79,11490191,3448926,21443956,11490191,5.79,333.15,53.58,53.58,28693252085,54.28,54.28,28693252085 +윙입푸드,900340,19,3520,2,430,13.92,11150387,18238128,47973428,11150387,13.92,61.14,23.24,23.24,38807471755,22.98,22.98,38807471755 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,82,2,4,5.13,10921538,20968918,633000000,10921538,5.13,52.08,1.73,1.73,894324082,1.72,1.72,894324082 +유디엠텍,389680,21,1135,2,18,1.61,10586853,3475620,40012799,10586853,1.61,304.60,26.46,26.46,12527948466,27.59,27.59,12527948466 +셀바스AI,108860,22,14150,2,860,6.47,10443338,6106099,26914790,10443338,6.47,171.03,38.80,38.80,149939174780,39.37,39.37,149939174780 +디와이디,219550,23,518,5,-24,-4.43,10409928,9829416,81062105,10409928,-4.43,105.91,12.84,12.84,5537621360,13.19,13.19,5537621360 +KODEX 레버리지,122630,24,15360,5,-170,-1.09,9911684,15365674,152500000,9911684,-1.09,64.51,6.50,6.50,152352010210,6.50,6.50,152352010210 +에코캡,128540,25,1918,2,344,21.86,9185844,808828,26690460,9185844,21.86,1135.70,34.42,34.42,17317094574,33.83,33.83,17317094574 +코콤,015710,26,4875,2,480,10.92,9061049,185986,17530500,9061049,10.92,4871.90,51.69,51.69,45260926045,52.96,52.96,45260926045 +아톤,158430,27,5770,2,370,6.85,8588382,3251419,22602474,8588382,6.85,264.14,38.00,38.00,49539463920,37.99,37.99,49539463920 +일승,333430,28,5180,2,1035,24.97,8515280,3053334,30726747,8515280,24.97,278.88,27.71,27.71,38908906530,24.45,24.45,38908906530 +에이럭스,475580,29,9120,2,1950,27.20,8223736,312574,13351180,8223736,27.20,2630.97,61.60,61.60,70970937900,58.29,58.29,70970937900 +SG,255220,30,3530,2,40,1.15,7940150,18162116,95882855,7940150,1.15,43.72,8.28,8.28,28178428910,8.33,8.33,28178428910 diff --git a/top30/20241126/top30-av-20241126-141001.csv b/top30/20241126/top30-av-20241126-141001.csv new file mode 100644 index 000000000000..03b70068787a --- /dev/null +++ b/top30/20241126/top30-av-20241126-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,77106383,87857232,512000000,77106383,0.85,87.76,15.06,15.06,182564193725,15.11,15.11,182564193725 +삼부토건,001470,2,1257,2,81,6.89,54608308,39221616,228681824,54608308,6.89,139.23,23.88,23.88,69489975161,24.17,24.17,69489975161 +쓰리빌리언,394800,3,5720,1,1320,30.00,46726259,33599220,31444038,46726259,30.00,139.07,148.60,148.60,240697598655,133.83,133.83,240697598655 +KODEX 코스닥150선물인버스,251340,4,4045,2,90,2.28,36500490,43835460,65800000,36500490,2.28,83.27,55.47,55.47,146005115655,54.86,54.86,146005115655 +썸에이지,208640,5,385,2,44,12.90,31765103,8053875,139240254,31765103,12.90,394.41,22.81,22.81,12325438065,22.99,22.99,12325438065 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,30171770,41108560,1497000000,30171770,3.19,73.40,2.02,2.02,2950362393,2.03,2.03,2950362393 +상보,027580,7,1362,2,182,15.42,28843447,14139737,59181279,28843447,15.42,203.99,48.74,48.74,38959253203,48.33,48.33,38959253203 +KODEX 코스닥150레버리지,233740,8,7235,5,-330,-4.36,28184100,38369156,207400000,28184100,-4.36,73.46,13.59,13.59,207937452765,13.86,13.86,207937452765 +한국패러랠,168490,9,178,2,6,3.49,27213452,12876288,80020000,27213452,3.49,211.35,34.01,34.01,4961074383,34.83,34.83,4961074383 +삼성전자,005930,10,58200,2,300,0.52,18987621,36237324,5969782550,18987621,0.52,52.40,0.32,0.32,1104676881700,0.32,0.32,1104676881700 +위츠,459100,11,15570,2,2160,16.11,15976672,5796239,12416000,15976672,16.11,275.64,128.68,128.68,239164797360,123.72,123.72,239164797360 +하이드로리튬,101670,12,3440,2,435,14.48,15197692,2200029,51691656,15197692,14.48,690.80,29.40,29.40,52051620890,29.27,29.27,52051620890 +KODEX 인버스,114800,13,4570,2,20,0.44,13772643,14365879,124700000,13772643,0.44,95.87,11.04,11.04,63059522905,11.07,11.07,63059522905 +TYM,002900,14,5110,2,210,4.29,13145480,2950536,45050956,13145480,4.29,445.53,29.18,29.18,69759320430,30.30,30.30,69759320430 +대동,000490,15,11320,2,920,8.85,12236965,1554717,25640788,12236965,8.85,787.09,47.72,47.72,147766386410,50.91,50.91,147766386410 +범양건영,002410,16,3435,2,105,3.15,11987396,10352507,27479820,11987396,3.15,115.79,43.62,43.62,41311757900,43.77,43.77,41311757900 +지오릿에너지,270520,17,1377,2,77,5.92,11942803,33765340,158790786,11942803,5.92,35.37,7.52,7.52,16182448577,7.40,7.40,16182448577 +일승,333430,18,4720,2,575,13.87,11939921,3053334,30726747,11939921,13.87,391.05,38.86,38.86,55509961865,38.27,38.27,55509961865 +윙입푸드,900340,19,3430,2,340,11.00,11565503,18238128,47973428,11565503,11.00,63.41,24.11,24.11,40226752010,24.45,24.45,40226752010 +비트나인,357880,20,2500,2,170,7.30,11551856,3448926,21443956,11551856,7.30,334.94,53.87,53.87,28846769965,53.81,53.81,28846769965 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,82,2,4,5.13,11003611,20968918,633000000,11003611,5.13,52.48,1.74,1.74,901053668,1.74,1.74,901053668 +유디엠텍,389680,22,1134,2,17,1.52,10758284,3475620,40012799,10758284,1.52,309.54,26.89,26.89,12722455066,28.04,28.04,12722455066 +셀바스AI,108860,23,14160,2,870,6.55,10501824,6106099,26914790,10501824,6.55,171.99,39.02,39.02,150765954640,39.56,39.56,150765954640 +디와이디,219550,24,518,5,-24,-4.43,10462148,9829416,81062105,10462148,-4.43,106.44,12.91,12.91,5564647334,13.25,13.25,5564647334 +KODEX 레버리지,122630,25,15400,5,-130,-0.84,10131441,15365674,152500000,10131441,-0.84,65.94,6.64,6.64,155735719475,6.63,6.63,155735719475 +에코캡,128540,26,1865,2,291,18.49,9517028,808828,26690460,9517028,18.49,1176.64,35.66,35.66,17941531540,36.04,36.04,17941531540 +코콤,015710,27,4925,2,530,12.06,9386502,185986,17530500,9386502,12.06,5046.89,53.54,53.54,46874679010,54.29,54.29,46874679010 +아톤,158430,28,5710,2,310,5.74,8902474,3251419,22602474,8902474,5.74,273.80,39.39,39.39,51341390010,39.78,39.78,51341390010 +에이럭스,475580,29,9000,2,1830,25.52,8360522,312574,13351180,8360522,25.52,2674.73,62.62,62.62,72205360920,60.09,60.09,72205360920 +SG,255220,30,3550,2,60,1.72,8084801,18162116,95882855,8084801,1.72,44.51,8.43,8.43,28691387405,8.43,8.43,28691387405 diff --git a/top30/20241126/top30-av-20241126-142001.csv b/top30/20241126/top30-av-20241126-142001.csv new file mode 100644 index 000000000000..17196e450303 --- /dev/null +++ b/top30/20241126/top30-av-20241126-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,77338488,87857232,512000000,77338488,1.07,88.03,15.11,15.11,183112728425,15.12,15.12,183112728425 +삼부토건,001470,2,1251,2,75,6.38,55211176,39221616,228681824,55211176,6.38,140.77,24.14,24.14,70244562103,24.55,24.55,70244562103 +쓰리빌리언,394800,3,5720,1,1320,30.00,46735359,33599220,31444038,46735359,30.00,139.10,148.63,148.63,240749650655,133.85,133.85,240749650655 +KODEX 코스닥150선물인버스,251340,4,4045,2,90,2.28,37176235,43835460,65800000,37176235,2.28,84.81,56.50,56.50,148740766825,55.88,55.88,148740766825 +썸에이지,208640,5,387,2,46,13.49,31942118,8053875,139240254,31942118,13.49,396.61,22.94,22.94,12393697308,23.00,23.00,12393697308 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,30264881,41108560,1497000000,30264881,3.19,73.62,2.02,2.02,2959376160,2.04,2.04,2959376160 +상보,027580,7,1340,2,160,13.56,29004926,14139737,59181279,29004926,13.56,205.13,49.01,49.01,39176281971,49.40,49.40,39176281971 +KODEX 코스닥150레버리지,233740,8,7225,5,-340,-4.49,28649183,38369156,207400000,28649183,-4.49,74.67,13.81,13.81,211301341370,14.10,14.10,211301341370 +한국패러랠,168490,9,177,2,5,2.91,27739152,12876288,80020000,27739152,2.91,215.43,34.67,34.67,5053838811,35.68,35.68,5053838811 +삼성전자,005930,10,58200,2,300,0.52,19324665,36237324,5969782550,19324665,0.52,53.33,0.32,0.32,1124298258100,0.32,0.32,1124298258100 +위츠,459100,11,16550,2,3140,23.42,18281482,5796239,12416000,18281482,23.42,315.40,147.24,147.24,276637025050,134.63,134.63,276637025050 +하이드로리튬,101670,12,3410,2,405,13.48,15304670,2200029,51691656,15304670,13.48,695.66,29.61,29.61,52417421450,29.74,29.74,52417421450 +KODEX 인버스,114800,13,4575,2,25,0.55,13800581,14365879,124700000,13800581,0.55,96.06,11.07,11.07,63187217240,11.08,11.08,63187217240 +일승,333430,14,4530,2,385,9.29,13561278,3053334,30726747,13561278,9.29,444.15,44.14,44.14,62953064150,45.23,45.23,62953064150 +TYM,002900,15,5070,2,170,3.47,13233780,2950536,45050956,13233780,3.47,448.52,29.38,29.38,70208083240,30.74,30.74,70208083240 +대동,000490,16,11120,2,720,6.92,12402141,1554717,25640788,12402141,6.92,797.71,48.37,48.37,149615688870,52.47,52.47,149615688870 +범양건영,002410,17,3470,2,140,4.20,12303240,10352507,27479820,12303240,4.20,118.84,44.77,44.77,42401587745,44.47,44.47,42401587745 +지오릿에너지,270520,18,1390,2,90,6.92,12040019,33765340,158790786,12040019,6.92,35.66,7.58,7.58,16316501370,7.39,7.39,16316501370 +윙입푸드,900340,19,3485,2,395,12.78,11747050,18238128,47973428,11747050,12.78,64.41,24.49,24.49,40844910550,24.43,24.43,40844910550 +비트나인,357880,20,2465,2,135,5.79,11625951,3448926,21443956,11625951,5.79,337.09,54.22,54.22,29029455675,54.92,54.92,29029455675 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,82,2,4,5.13,11006771,20968918,633000000,11006771,5.13,52.49,1.74,1.74,901309678,1.74,1.74,901309678 +유디엠텍,389680,22,1142,2,25,2.24,10836117,3475620,40012799,10836117,2.24,311.78,27.08,27.08,12811231678,28.04,28.04,12811231678 +셀바스AI,108860,23,14200,2,910,6.85,10567991,6106099,26914790,10567991,6.85,173.07,39.26,39.26,151701880300,39.69,39.69,151701880300 +디와이디,219550,24,513,5,-29,-5.35,10554611,9829416,81062105,10554611,-5.35,107.38,13.02,13.02,5612304407,13.50,13.50,5612304407 +KODEX 레버리지,122630,25,15400,5,-130,-0.84,10285281,15365674,152500000,10285281,-0.84,66.94,6.74,6.74,158104773460,6.73,6.73,158104773460 +에코캡,128540,26,1844,2,270,17.15,9659469,808828,26690460,9659469,17.15,1194.26,36.19,36.19,18206282519,36.99,36.99,18206282519 +코콤,015710,27,4990,2,595,13.54,9486463,185986,17530500,9486463,13.54,5100.63,54.11,54.11,47369995510,54.15,54.15,47369995510 +아톤,158430,28,5750,2,350,6.48,9183282,3251419,22602474,9183282,6.48,282.44,40.63,40.63,52953766810,40.74,40.74,52953766810 +에이럭스,475580,29,9020,2,1850,25.80,8473467,312574,13351180,8473467,25.80,2710.87,63.47,63.47,73229533080,60.81,60.81,73229533080 +제이씨현시스템,033320,30,4455,2,830,22.90,8173611,218729,19114432,8173611,22.90,3736.87,42.76,42.76,33837046940,39.74,39.74,33837046940 diff --git a/top30/20241126/top30-av-20241126-143000.csv b/top30/20241126/top30-av-20241126-143000.csv new file mode 100644 index 000000000000..0977148b466e --- /dev/null +++ b/top30/20241126/top30-av-20241126-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,80394677,87857232,512000000,80394677,0.85,91.51,15.70,15.70,190324622440,15.75,15.75,190324622440 +삼부토건,001470,2,1245,2,69,5.87,55657571,39221616,228681824,55657571,5.87,141.91,24.34,24.34,70800450118,24.87,24.87,70800450118 +쓰리빌리언,394800,3,5720,1,1320,30.00,46738838,33599220,31444038,46738838,30.00,139.11,148.64,148.64,240769550535,133.87,133.87,240769550535 +KODEX 코스닥150선물인버스,251340,4,4040,2,85,2.15,37632832,43835460,65800000,37632832,2.15,85.85,57.19,57.19,150585992070,56.65,56.65,150585992070 +썸에이지,208640,5,382,2,41,12.02,32195924,8053875,139240254,32195924,12.02,399.76,23.12,23.12,12490698204,23.48,23.48,12490698204 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,30269912,41108560,1497000000,30269912,3.19,73.63,2.02,2.02,2959864167,2.04,2.04,2959864167 +KODEX 코스닥150레버리지,233740,7,7250,5,-315,-4.16,29232346,38369156,207400000,29232346,-4.16,76.19,14.09,14.09,215528066750,14.33,14.33,215528066750 +상보,027580,8,1339,2,159,13.47,29092340,14139737,59181279,29092340,13.47,205.75,49.16,49.16,39293565802,49.59,49.59,39293565802 +한국패러랠,168490,9,176,2,4,2.33,27859517,12876288,80020000,27859517,2.33,216.36,34.82,34.82,5074970950,36.03,36.03,5074970950 +삼성전자,005930,10,58100,2,200,0.35,19635666,36237324,5969782550,19635666,0.35,54.19,0.33,0.33,1142410189800,0.33,0.33,1142410189800 +위츠,459100,11,16400,2,2990,22.30,19039872,5796239,12416000,19039872,22.30,328.49,153.35,153.35,289085388100,141.97,141.97,289085388100 +하이드로리튬,101670,12,3400,2,395,13.14,15365531,2200029,51691656,15365531,13.14,698.42,29.73,29.73,52625320855,29.94,29.94,52625320855 +일승,333430,13,4705,2,560,13.51,15344099,3053334,30726747,15344099,13.51,502.54,49.94,49.94,71253341730,49.29,49.29,71253341730 +KODEX 인버스,114800,14,4570,2,20,0.44,14159786,14365879,124700000,14159786,0.44,98.57,11.36,11.36,64828733580,11.38,11.38,64828733580 +TYM,002900,15,5090,2,190,3.88,13292637,2950536,45050956,13292637,3.88,450.52,29.51,29.51,70506464630,30.75,30.75,70506464630 +대동,000490,16,11190,2,790,7.60,12465342,1554717,25640788,12465342,7.60,801.78,48.62,48.62,150320981080,52.39,52.39,150320981080 +범양건영,002410,17,3420,2,90,2.70,12394848,10352507,27479820,12394848,2.70,119.73,45.11,45.11,42715399060,45.45,45.45,42715399060 +지오릿에너지,270520,18,1385,2,85,6.54,12307282,33765340,158790786,12307282,6.54,36.45,7.75,7.75,16689204405,7.59,7.59,16689204405 +윙입푸드,900340,19,3375,2,285,9.22,12097246,18238128,47973428,12097246,9.22,66.33,25.22,25.22,42047388480,25.97,25.97,42047388480 +비트나인,357880,20,2460,2,130,5.58,11689396,3448926,21443956,11689396,5.58,338.93,54.51,54.51,29185032715,55.32,55.32,29185032715 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,82,2,4,5.13,11006772,20968918,633000000,11006772,5.13,52.49,1.74,1.74,901309760,1.74,1.74,901309760 +유디엠텍,389680,22,1135,2,18,1.61,10908998,3475620,40012799,10908998,1.61,313.87,27.26,27.26,12894183246,28.39,28.39,12894183246 +셀바스AI,108860,23,14340,2,1050,7.90,10747865,6106099,26914790,10747865,7.90,176.02,39.93,39.93,154276403290,39.97,39.97,154276403290 +KODEX 레버리지,122630,24,15410,5,-120,-0.77,10691447,15365674,152500000,10691447,-0.77,69.58,7.01,7.01,164367054030,6.99,6.99,164367054030 +디와이디,219550,25,515,5,-27,-4.98,10582806,9829416,81062105,10582806,-4.98,107.66,13.06,13.06,5626849491,13.48,13.48,5626849491 +에코캡,128540,26,1890,2,316,20.08,9763662,808828,26690460,9763662,20.08,1207.14,36.58,36.58,18400125609,36.48,36.48,18400125609 +코콤,015710,27,4950,2,555,12.63,9628926,185986,17530500,9628926,12.63,5177.23,54.93,54.93,48078672640,55.41,55.41,48078672640 +제이씨현시스템,033320,28,4520,2,895,24.69,9565077,218729,19114432,9565077,24.69,4373.03,50.04,50.04,40079846775,46.39,46.39,40079846775 +아톤,158430,29,5760,2,360,6.67,9267357,3251419,22602474,9267357,6.67,285.02,41.00,41.00,53438025650,41.05,41.05,53438025650 +에이럭스,475580,30,8960,2,1790,24.97,8540400,312574,13351180,8540400,24.97,2732.28,63.97,63.97,73832205260,61.72,61.72,73832205260 diff --git a/top30/20241126/top30-av-20241126-144001.csv b/top30/20241126/top30-av-20241126-144001.csv new file mode 100644 index 000000000000..2da49cc51e57 --- /dev/null +++ b/top30/20241126/top30-av-20241126-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,15,0.64,81991253,87857232,512000000,81991253,0.64,93.32,16.01,16.01,194092304550,16.10,16.10,194092304550 +삼부토건,001470,2,1250,2,74,6.29,55862707,39221616,228681824,55862707,6.29,142.43,24.43,24.43,71056873860,24.86,24.86,71056873860 +쓰리빌리언,394800,3,5720,1,1320,30.00,46746945,33599220,31444038,46746945,30.00,139.13,148.67,148.67,240815922575,133.89,133.89,240815922575 +KODEX 코스닥150선물인버스,251340,4,4035,2,80,2.02,38125460,43835460,65800000,38125460,2.02,86.97,57.94,57.94,152574502360,57.47,57.47,152574502360 +썸에이지,208640,5,382,2,41,12.02,32435627,8053875,139240254,32435627,12.02,402.73,23.29,23.29,12582229019,23.66,23.66,12582229019 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,30295823,41108560,1497000000,30295823,3.19,73.70,2.02,2.02,2962377534,2.04,2.04,2962377534 +KODEX 코스닥150레버리지,233740,7,7280,5,-285,-3.77,29727093,38369156,207400000,29727093,-3.77,77.48,14.33,14.33,219118622720,14.51,14.51,219118622720 +상보,027580,8,1332,2,152,12.88,29197903,14139737,59181279,29197903,12.88,206.50,49.34,49.34,39434681595,50.03,50.03,39434681595 +한국패러랠,168490,9,182,2,10,5.81,28999379,12876288,80020000,28999379,5.81,225.22,36.24,36.24,5279740171,36.25,36.25,5279740171 +삼성전자,005930,10,58100,2,200,0.35,19889507,36237324,5969782550,19889507,0.35,54.89,0.33,0.33,1157181954500,0.33,0.33,1157181954500 +위츠,459100,11,16340,2,2930,21.85,19543543,5796239,12416000,19543543,21.85,337.18,157.41,157.41,297363542380,146.57,146.57,297363542380 +일승,333430,12,4420,2,275,6.63,16981739,3053334,30726747,16981739,6.63,556.17,55.27,55.27,78611469050,57.88,57.88,78611469050 +하이드로리튬,101670,13,3415,2,410,13.64,15400828,2200029,51691656,15400828,13.64,700.03,29.79,29.79,52746312035,29.88,29.88,52746312035 +KODEX 인버스,114800,14,4565,2,15,0.33,14276830,14365879,124700000,14276830,0.33,99.38,11.45,11.45,65363592205,11.48,11.48,65363592205 +TYM,002900,15,5010,2,110,2.24,13552567,2950536,45050956,13552567,2.24,459.33,30.08,30.08,71812783390,31.82,31.82,71812783390 +대동,000490,16,11100,2,700,6.73,12593796,1554717,25640788,12593796,6.73,810.04,49.12,49.12,151743490600,53.32,53.32,151743490600 +지오릿에너지,270520,17,1390,2,90,6.92,12495004,33765340,158790786,12495004,6.92,37.01,7.87,7.87,16950921154,7.68,7.68,16950921154 +범양건영,002410,18,3415,2,85,2.55,12455839,10352507,27479820,12455839,2.55,120.32,45.33,45.33,42923899955,45.74,45.74,42923899955 +윙입푸드,900340,19,3385,2,295,9.55,12245603,18238128,47973428,12245603,9.55,67.14,25.53,25.53,42545109300,26.20,26.20,42545109300 +비트나인,357880,20,2475,2,145,6.22,11780735,3448926,21443956,11780735,6.22,341.58,54.94,54.94,29411221530,55.42,55.42,29411221530 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,81,2,3,3.85,11007472,20968918,633000000,11007472,3.85,52.49,1.74,1.74,901366460,1.76,1.76,901366460 +KODEX 레버리지,122630,22,15420,5,-110,-0.71,10968123,15365674,152500000,10968123,-0.71,71.38,7.19,7.19,168633100105,7.17,7.17,168633100105 +유디엠텍,389680,23,1133,2,16,1.43,10966502,3475620,40012799,10966502,1.43,315.53,27.41,27.41,12959402417,28.59,28.59,12959402417 +제이씨현시스템,033320,24,4640,2,1015,28.00,10861867,218729,19114432,10861867,28.00,4965.90,56.83,56.83,46089342025,51.97,51.97,46089342025 +셀바스AI,108860,25,14420,2,1130,8.50,10852885,6106099,26914790,10852885,8.50,177.74,40.32,40.32,155786692820,40.14,40.14,155786692820 +디와이디,219550,26,515,5,-27,-4.98,10638318,9829416,81062105,10638318,-4.98,108.23,13.12,13.12,5655466180,13.55,13.55,5655466180 +코콤,015710,27,5120,2,725,16.50,10568343,185986,17530500,10568343,16.50,5682.33,60.29,60.29,52858608380,58.89,58.89,52858608380 +에코캡,128540,28,1870,2,296,18.81,9872648,808828,26690460,9872648,18.81,1220.61,36.99,36.99,18602991014,37.27,37.27,18602991014 +아톤,158430,29,5700,2,300,5.56,9494412,3251419,22602474,9494412,5.56,292.01,42.01,42.01,54729761240,42.48,42.48,54729761240 +에이럭스,475580,30,9000,2,1830,25.52,8752681,312574,13351180,8752681,25.52,2800.19,65.56,65.56,75735816320,63.03,63.03,75735816320 diff --git a/top30/20241126/top30-av-20241126-145000.csv b/top30/20241126/top30-av-20241126-145000.csv new file mode 100644 index 000000000000..13ec64ccd2ca --- /dev/null +++ b/top30/20241126/top30-av-20241126-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,82937619,87857232,512000000,82937619,0.85,94.40,16.20,16.20,196326938250,16.25,16.25,196326938250 +삼부토건,001470,2,1242,2,66,5.61,56510479,39221616,228681824,56510479,5.61,144.08,24.71,24.71,71861740361,25.30,25.30,71861740361 +쓰리빌리언,394800,3,5720,1,1320,30.00,46758026,33599220,31444038,46758026,30.00,139.16,148.70,148.70,240879305895,133.93,133.93,240879305895 +KODEX 코스닥150선물인버스,251340,4,4040,2,85,2.15,38326526,43835460,65800000,38326526,2.15,87.43,58.25,58.25,153386695080,57.70,57.70,153386695080 +썸에이지,208640,5,375,2,34,9.97,33048752,8053875,139240254,33048752,9.97,410.35,23.74,23.74,12813746331,24.54,24.54,12813746331 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,97,2,3,3.19,31023818,41108560,1497000000,31023818,3.19,75.47,2.07,2.07,3032993049,2.09,2.09,3032993049 +한국패러랠,168490,7,177,2,5,2.91,30276453,12876288,80020000,30276453,2.91,235.13,37.84,37.84,5506395115,38.88,38.88,5506395115 +KODEX 코스닥150레버리지,233740,8,7255,5,-310,-4.10,30261257,38369156,207400000,30261257,-4.10,78.87,14.59,14.59,222998435000,14.82,14.82,222998435000 +상보,027580,9,1337,2,157,13.31,29295369,14139737,59181279,29295369,13.31,207.18,49.50,49.50,39564755953,50.00,50.00,39564755953 +위츠,459100,10,16080,2,2670,19.91,20574877,5796239,12416000,20574877,19.91,354.97,165.71,165.71,313955815810,157.25,157.25,313955815810 +삼성전자,005930,11,58100,2,200,0.35,20086479,36237324,5969782550,20086479,0.35,55.43,0.34,0.34,1168639747500,0.34,0.34,1168639747500 +일승,333430,12,4420,2,275,6.63,17525889,3053334,30726747,17525889,6.63,573.99,57.04,57.04,81025029975,59.66,59.66,81025029975 +하이드로리튬,101670,13,3475,2,470,15.64,15618308,2200029,51691656,15618308,15.64,709.91,30.21,30.21,53499822130,29.78,29.78,53499822130 +KODEX 인버스,114800,14,4570,2,20,0.44,14459710,14365879,124700000,14459710,0.44,100.65,11.60,11.60,66199378555,11.62,11.62,66199378555 +TYM,002900,15,5060,2,160,3.27,13664771,2950536,45050956,13664771,3.27,463.13,30.33,30.33,72376245085,31.75,31.75,72376245085 +지오릿에너지,270520,16,1405,2,105,8.08,12747585,33765340,158790786,12747585,8.08,37.75,8.03,8.03,17305760747,7.76,7.76,17305760747 +대동,000490,17,11220,2,820,7.88,12684714,1554717,25640788,12684714,7.88,815.89,49.47,49.47,152755579830,53.10,53.10,152755579830 +범양건영,002410,18,3355,2,25,0.75,12609274,10352507,27479820,12609274,0.75,121.80,45.89,45.89,43441716165,47.12,47.12,43441716165 +윙입푸드,900340,19,3385,2,295,9.55,12316542,18238128,47973428,12316542,9.55,67.53,25.67,25.67,42785143240,26.35,26.35,42785143240 +비트나인,357880,20,2470,2,140,6.01,11884421,3448926,21443956,11884421,6.01,344.58,55.42,55.42,29667502705,56.01,56.01,29667502705 +제이씨현시스템,033320,21,4610,2,985,27.17,11432056,218729,19114432,11432056,27.17,5226.58,59.81,59.81,48745416695,55.32,55.32,48745416695 +KODEX 레버리지,122630,22,15405,5,-125,-0.80,11155482,15365674,152500000,11155482,-0.80,72.60,7.32,7.32,171518673120,7.30,7.30,171518673120 +셀바스AI,108860,23,14430,2,1140,8.58,11093694,6106099,26914790,11093694,8.58,181.68,41.22,41.22,159281358240,41.01,41.01,159281358240 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,81,2,3,3.85,11007772,20968918,633000000,11007772,3.85,52.50,1.74,1.74,901390760,1.76,1.76,901390760 +유디엠텍,389680,25,1135,2,18,1.61,10999914,3475620,40012799,10999914,1.61,316.49,27.49,27.49,12997298545,28.62,28.62,12997298545 +코콤,015710,26,5000,2,605,13.77,10952901,185986,17530500,10952901,13.77,5889.10,62.48,62.48,54813278810,62.53,62.53,54813278810 +디와이디,219550,27,515,5,-27,-4.98,10662254,9829416,81062105,10662254,-4.98,108.47,13.15,13.15,5667823729,13.58,13.58,5667823729 +에코캡,128540,28,1839,2,265,16.84,9962931,808828,26690460,9962931,16.84,1231.77,37.33,37.33,18769731907,38.24,38.24,18769731907 +아톤,158430,29,5690,2,290,5.37,9598300,3251419,22602474,9598300,5.37,295.20,42.47,42.47,55318954900,43.01,43.01,55318954900 +에이럭스,475580,30,8910,2,1740,24.27,8871279,312574,13351180,8871279,24.27,2838.14,66.45,66.45,76805367650,64.56,64.56,76805367650 diff --git a/top30/20241126/top30-av-20241126-150001.csv b/top30/20241126/top30-av-20241126-150001.csv new file mode 100644 index 000000000000..ae8384a38964 --- /dev/null +++ b/top30/20241126/top30-av-20241126-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,85145212,87857232,512000000,85145212,0.85,96.91,16.63,16.63,201538594085,16.68,16.68,201538594085 +삼부토건,001470,2,1244,2,68,5.78,57364177,39221616,228681824,57364177,5.78,146.26,25.08,25.08,72913895947,25.63,25.63,72913895947 +쓰리빌리언,394800,3,5720,1,1320,30.00,46761071,33599220,31444038,46761071,30.00,139.17,148.71,148.71,240896723295,133.94,133.94,240896723295 +KODEX 코스닥150선물인버스,251340,4,4035,2,80,2.02,39186926,43835460,65800000,39186926,2.02,89.40,59.55,59.55,156866717730,59.08,59.08,156866717730 +썸에이지,208640,5,380,2,39,11.44,33235355,8053875,139240254,33235355,11.44,412.66,23.87,23.87,12884129704,24.35,24.35,12884129704 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,96,2,2,2.13,31087010,41108560,1497000000,31087010,2.13,75.62,2.08,2.08,3039119673,2.11,2.11,3039119673 +KODEX 코스닥150레버리지,233740,7,7265,5,-300,-3.97,30854596,38369156,207400000,30854596,-3.97,80.42,14.88,14.88,227297883925,15.09,15.09,227297883925 +한국패러랠,168490,8,176,2,4,2.33,30625359,12876288,80020000,30625359,2.33,237.84,38.27,38.27,5567812732,39.53,39.53,5567812732 +상보,027580,9,1329,2,149,12.63,29432978,14139737,59181279,29432978,12.63,208.16,49.73,49.73,39748099239,50.54,50.54,39748099239 +위츠,459100,10,15650,2,2240,16.70,21239495,5796239,12416000,21239495,16.70,366.44,171.07,171.07,324495635540,167.00,167.00,324495635540 +삼성전자,005930,11,58300,2,400,0.69,20390752,36237324,5969782550,20390752,0.69,56.27,0.34,0.34,1186357627900,0.34,0.34,1186357627900 +일승,333430,12,4415,2,270,6.51,17887042,3053334,30726747,17887042,6.51,585.82,58.21,58.21,82626044500,60.91,60.91,82626044500 +하이드로리튬,101670,13,3470,2,465,15.47,15711166,2200029,51691656,15711166,15.47,714.13,30.39,30.39,53820946580,30.01,30.01,53820946580 +KODEX 인버스,114800,14,4570,2,20,0.44,14625485,14365879,124700000,14625485,0.44,101.81,11.73,11.73,66956973945,11.75,11.75,66956973945 +TYM,002900,15,5040,2,140,2.86,13721975,2950536,45050956,13721975,2.86,465.07,30.46,30.46,72665169045,32.00,32.00,72665169045 +지오릿에너지,270520,16,1410,2,110,8.46,12982997,33765340,158790786,12982997,8.46,38.45,8.18,8.18,17635948979,7.88,7.88,17635948979 +대동,000490,17,11190,2,790,7.60,12804180,1554717,25640788,12804180,7.60,823.57,49.94,49.94,154095302000,53.71,53.71,154095302000 +범양건영,002410,18,3365,2,35,1.05,12775363,10352507,27479820,12775363,1.05,123.40,46.49,46.49,43996906330,47.58,47.58,43996906330 +윙입푸드,900340,19,3365,2,275,8.90,12450592,18238128,47973428,12450592,8.90,68.27,25.95,25.95,43235437175,26.78,26.78,43235437175 +제이씨현시스템,033320,20,4600,2,975,26.90,12093348,218729,19114432,12093348,26.90,5528.92,63.27,63.27,51779096550,58.89,58.89,51779096550 +비트나인,357880,21,2480,2,150,6.44,11935379,3448926,21443956,11935379,6.44,346.06,55.66,55.66,29793090430,56.02,56.02,29793090430 +코콤,015710,22,4925,2,530,12.06,11287539,185986,17530500,11287539,12.06,6069.03,64.39,64.39,56466990820,65.40,65.40,56466990820 +KODEX 레버리지,122630,23,15415,5,-115,-0.74,11286979,15365674,152500000,11286979,-0.74,73.46,7.40,7.40,173544968210,7.38,7.38,173544968210 +셀바스AI,108860,24,14470,2,1180,8.88,11197769,6106099,26914790,11197769,8.88,183.39,41.60,41.60,160786462860,41.28,41.28,160786462860 +유디엠텍,389680,25,1135,2,18,1.61,11057397,3475620,40012799,11057397,1.61,318.14,27.63,27.63,13062542407,28.76,28.76,13062542407 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,81,2,3,3.85,11053273,20968918,633000000,11053273,3.85,52.71,1.75,1.75,905076342,1.77,1.77,905076342 +디와이디,219550,27,517,5,-25,-4.61,10776563,9829416,81062105,10776563,-4.61,109.64,13.29,13.29,5726675400,13.66,13.66,5726675400 +에코캡,128540,28,1812,2,238,15.12,10053534,808828,26690460,10053534,15.12,1242.98,37.67,37.67,18935806945,39.15,39.15,18935806945 +아톤,158430,29,5680,2,280,5.19,9684354,3251419,22602474,9684354,5.19,297.85,42.85,42.85,55806132830,43.47,43.47,55806132830 +에이럭스,475580,30,8790,2,1620,22.59,9208007,312574,13351180,9208007,22.59,2945.86,68.97,68.97,79757026500,67.96,67.96,79757026500 diff --git a/top30/20241126/top30-av-20241126-151000.csv b/top30/20241126/top30-av-20241126-151000.csv new file mode 100644 index 000000000000..df77dba04947 --- /dev/null +++ b/top30/20241126/top30-av-20241126-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,86404918,87857232,512000000,86404918,0.85,98.35,16.88,16.88,204511550735,16.93,16.93,204511550735 +삼부토건,001470,2,1243,2,67,5.70,57748690,39221616,228681824,57748690,5.70,147.24,25.25,25.25,73390576414,25.82,25.82,73390576414 +쓰리빌리언,394800,3,5720,1,1320,30.00,48462383,33599220,31444038,48462383,30.00,144.24,154.12,154.12,250583421685,139.32,139.32,250583421685 +KODEX 코스닥150선물인버스,251340,4,4040,2,85,2.15,39718096,43835460,65800000,39718096,2.15,90.61,60.36,60.36,159008248240,59.82,59.82,159008248240 +썸에이지,208640,5,376,2,35,10.26,33348506,8053875,139240254,33348506,10.26,414.07,23.95,23.95,12927019157,24.69,24.69,12927019157 +KODEX 코스닥150레버리지,233740,6,7260,5,-305,-4.03,31827188,38369156,207400000,31827188,-4.03,82.95,15.35,15.35,234373470505,15.57,15.57,234373470505 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31120133,41108560,1497000000,31120133,3.19,75.70,2.08,2.08,3042327304,2.10,2.10,3042327304 +한국패러랠,168490,8,177,2,5,2.91,30826451,12876288,80020000,30826451,2.91,239.40,38.52,38.52,5603161344,39.56,39.56,5603161344 +상보,027580,9,1334,2,154,13.05,29563014,14139737,59181279,29563014,13.05,209.08,49.95,49.95,39921061305,50.57,50.57,39921061305 +위츠,459100,10,15750,2,2340,17.45,21925537,5796239,12416000,21925537,17.45,378.27,176.59,176.59,335180461920,171.40,171.40,335180461920 +삼성전자,005930,11,58200,2,300,0.52,20778595,36237324,5969782550,20778595,0.52,57.34,0.35,0.35,1208925854500,0.35,0.35,1208925854500 +일승,333430,12,4430,2,285,6.88,18177937,3053334,30726747,18177937,6.88,595.35,59.16,59.16,83911288065,61.65,61.65,83911288065 +하이드로리튬,101670,13,3460,2,455,15.14,15839001,2200029,51691656,15839001,15.14,719.95,30.64,30.64,54264619025,30.34,30.34,54264619025 +KODEX 인버스,114800,14,4570,2,20,0.44,14682193,14365879,124700000,14682193,0.44,102.20,11.77,11.77,67216123505,11.79,11.79,67216123505 +TYM,002900,15,5100,2,200,4.08,13830232,2950536,45050956,13830232,4.08,468.74,30.70,30.70,73214509975,31.87,31.87,73214509975 +지오릿에너지,270520,16,1465,2,165,12.69,13812298,33765340,158790786,13812298,12.69,40.91,8.70,8.70,18829911630,8.09,8.09,18829911630 +제이씨현시스템,033320,17,4710,1,1085,29.93,13201641,218729,19114432,13201641,29.93,6035.62,69.07,69.07,56983193295,63.29,63.29,56983193295 +대동,000490,18,11040,2,640,6.15,12912312,1554717,25640788,12912312,6.15,830.52,50.36,50.36,155293131100,54.86,54.86,155293131100 +범양건영,002410,19,3340,2,10,0.30,12866846,10352507,27479820,12866846,0.30,124.29,46.82,46.82,44303536270,48.27,48.27,44303536270 +윙입푸드,900340,20,3370,2,280,9.06,12517321,18238128,47973428,12517321,9.06,68.63,26.09,26.09,43459533885,26.88,26.88,43459533885 +코콤,015710,21,5010,2,615,13.99,12020527,185986,17530500,12020527,13.99,6463.14,68.57,68.57,60196191705,68.54,68.54,60196191705 +비트나인,357880,22,2465,2,135,5.79,11999283,3448926,21443956,11999283,5.79,347.91,55.96,55.96,29950863710,56.66,56.66,29950863710 +KODEX 레버리지,122630,23,15400,5,-130,-0.84,11474809,15365674,152500000,11474809,-0.84,74.68,7.52,7.52,176439574330,7.51,7.51,176439574330 +셀바스AI,108860,24,14520,2,1230,9.26,11296211,6106099,26914790,11296211,9.26,185.00,41.97,41.97,162207227130,41.51,41.51,162207227130 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,81,2,3,3.85,11173573,20968918,633000000,11173573,3.85,53.29,1.77,1.77,914820642,1.78,1.78,914820642 +유디엠텍,389680,26,1132,2,15,1.34,11157125,3475620,40012799,11157125,1.34,321.01,27.88,27.88,13175623503,29.09,29.09,13175623503 +디와이디,219550,27,517,5,-25,-4.61,10844368,9829416,81062105,10844368,-4.61,110.33,13.38,13.38,5761741088,13.75,13.75,5761741088 +네온테크,306620,28,2500,2,435,21.07,10519408,373369,43088918,10519408,21.07,2817.43,24.41,24.41,25311887925,23.50,23.50,25311887925 +에코캡,128540,29,1793,2,219,13.91,10443255,808828,26690460,10443255,13.91,1291.16,39.13,39.13,19653554620,41.07,41.07,19653554620 +아톤,158430,30,5720,2,320,5.93,9779376,3251419,22602474,9779376,5.93,300.77,43.27,43.27,56348343020,43.58,43.58,56348343020 diff --git a/top30/20241126/top30-av-20241126-152001.csv b/top30/20241126/top30-av-20241126-152001.csv new file mode 100644 index 000000000000..445f35ad08f9 --- /dev/null +++ b/top30/20241126/top30-av-20241126-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,87142951,87857232,512000000,87142951,1.07,99.19,17.02,17.02,206254601020,17.03,17.03,206254601020 +삼부토건,001470,2,1244,2,68,5.78,58454978,39221616,228681824,58454978,5.78,149.04,25.56,25.56,74271546248,26.11,26.11,74271546248 +쓰리빌리언,394800,3,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +KODEX 코스닥150선물인버스,251340,4,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +썸에이지,208640,5,376,2,35,10.26,33571437,8053875,139240254,33571437,10.26,416.84,24.11,24.11,13011270037,24.85,24.85,13011270037 +KODEX 코스닥150레버리지,233740,6,7275,5,-290,-3.83,32498246,38369156,207400000,32498246,-3.83,84.70,15.67,15.67,239253013935,15.86,15.86,239253013935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31237511,41108560,1497000000,31237511,3.19,75.99,2.09,2.09,3053701859,2.10,2.10,3053701859 +한국패러랠,168490,8,177,2,5,2.91,31096454,12876288,80020000,31096454,2.91,241.50,38.86,38.86,5650738176,39.90,39.90,5650738176 +상보,027580,9,1331,2,151,12.80,29745330,14139737,59181279,29745330,12.80,210.37,50.26,50.26,40164263893,50.99,50.99,40164263893 +위츠,459100,10,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +삼성전자,005930,11,58200,2,300,0.52,21593632,36237324,5969782550,21593632,0.52,59.59,0.36,0.36,1256272977100,0.36,0.36,1256272977100 +일승,333430,12,4450,2,305,7.36,18507236,3053334,30726747,18507236,7.36,606.13,60.23,60.23,85376446475,62.44,62.44,85376446475 +하이드로리튬,101670,13,3465,2,460,15.31,16271130,2200029,51691656,16271130,15.31,739.59,31.48,31.48,55771773675,31.14,31.14,55771773675 +지오릿에너지,270520,14,1489,2,189,14.54,15228116,33765340,158790786,15228116,14.54,45.10,9.59,9.59,20933486975,8.85,8.85,20933486975 +KODEX 인버스,114800,15,4575,2,25,0.55,14905162,14365879,124700000,14905162,0.55,103.75,11.95,11.95,68235159150,11.96,11.96,68235159150 +TYM,002900,16,5060,2,160,3.27,13949826,2950536,45050956,13949826,3.27,472.79,30.96,30.96,73820176525,32.38,32.38,73820176525 +제이씨현시스템,033320,17,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +대동,000490,18,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +범양건영,002410,19,3385,2,55,1.65,12997320,10352507,27479820,12997320,1.65,125.55,47.30,47.30,44741699750,48.10,48.10,44741699750 +윙입푸드,900340,20,3385,2,295,9.55,12669109,18238128,47973428,12669109,9.55,69.46,26.41,26.41,43971154380,27.08,27.08,43971154380 +코콤,015710,21,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +비트나인,357880,22,2450,2,120,5.15,12133521,3448926,21443956,12133521,5.15,351.81,56.58,56.58,30281157915,57.64,57.64,30281157915 +KODEX 레버리지,122630,23,15390,5,-140,-0.90,11667482,15365674,152500000,11667482,-0.90,75.93,7.65,7.65,179406194915,7.64,7.64,179406194915 +셀바스AI,108860,24,14390,2,1100,8.28,11456215,6106099,26914790,11456215,8.28,187.62,42.56,42.56,164507793030,42.48,42.48,164507793030 +유디엠텍,389680,25,1139,2,22,1.97,11357976,3475620,40012799,11357976,1.97,326.79,28.39,28.39,13403403009,29.41,29.41,13403403009 +네온테크,306620,26,2480,2,415,20.10,11226815,373369,43088918,11226815,20.10,3006.90,26.05,26.05,27072509800,25.33,25.33,27072509800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,81,2,3,3.85,11203573,20968918,633000000,11203573,3.85,53.43,1.77,1.77,917250642,1.79,1.79,917250642 +디와이디,219550,28,521,5,-21,-3.87,10939103,9829416,81062105,10939103,-3.87,111.29,13.49,13.49,5810827942,13.76,13.76,5810827942 +에코캡,128540,29,1789,2,215,13.66,10556781,808828,26690460,10556781,13.66,1305.19,39.55,39.55,19856750811,41.59,41.59,19856750811 +에이럭스,475580,30,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 diff --git a/top30/20241126/top30-av-20241126-153000.csv b/top30/20241126/top30-av-20241126-153000.csv new file mode 100644 index 000000000000..445f35ad08f9 --- /dev/null +++ b/top30/20241126/top30-av-20241126-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,25,1.07,87142951,87857232,512000000,87142951,1.07,99.19,17.02,17.02,206254601020,17.03,17.03,206254601020 +삼부토건,001470,2,1244,2,68,5.78,58454978,39221616,228681824,58454978,5.78,149.04,25.56,25.56,74271546248,26.11,26.11,74271546248 +쓰리빌리언,394800,3,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +KODEX 코스닥150선물인버스,251340,4,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +썸에이지,208640,5,376,2,35,10.26,33571437,8053875,139240254,33571437,10.26,416.84,24.11,24.11,13011270037,24.85,24.85,13011270037 +KODEX 코스닥150레버리지,233740,6,7275,5,-290,-3.83,32498246,38369156,207400000,32498246,-3.83,84.70,15.67,15.67,239253013935,15.86,15.86,239253013935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31237511,41108560,1497000000,31237511,3.19,75.99,2.09,2.09,3053701859,2.10,2.10,3053701859 +한국패러랠,168490,8,177,2,5,2.91,31096454,12876288,80020000,31096454,2.91,241.50,38.86,38.86,5650738176,39.90,39.90,5650738176 +상보,027580,9,1331,2,151,12.80,29745330,14139737,59181279,29745330,12.80,210.37,50.26,50.26,40164263893,50.99,50.99,40164263893 +위츠,459100,10,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +삼성전자,005930,11,58200,2,300,0.52,21593632,36237324,5969782550,21593632,0.52,59.59,0.36,0.36,1256272977100,0.36,0.36,1256272977100 +일승,333430,12,4450,2,305,7.36,18507236,3053334,30726747,18507236,7.36,606.13,60.23,60.23,85376446475,62.44,62.44,85376446475 +하이드로리튬,101670,13,3465,2,460,15.31,16271130,2200029,51691656,16271130,15.31,739.59,31.48,31.48,55771773675,31.14,31.14,55771773675 +지오릿에너지,270520,14,1489,2,189,14.54,15228116,33765340,158790786,15228116,14.54,45.10,9.59,9.59,20933486975,8.85,8.85,20933486975 +KODEX 인버스,114800,15,4575,2,25,0.55,14905162,14365879,124700000,14905162,0.55,103.75,11.95,11.95,68235159150,11.96,11.96,68235159150 +TYM,002900,16,5060,2,160,3.27,13949826,2950536,45050956,13949826,3.27,472.79,30.96,30.96,73820176525,32.38,32.38,73820176525 +제이씨현시스템,033320,17,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +대동,000490,18,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +범양건영,002410,19,3385,2,55,1.65,12997320,10352507,27479820,12997320,1.65,125.55,47.30,47.30,44741699750,48.10,48.10,44741699750 +윙입푸드,900340,20,3385,2,295,9.55,12669109,18238128,47973428,12669109,9.55,69.46,26.41,26.41,43971154380,27.08,27.08,43971154380 +코콤,015710,21,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +비트나인,357880,22,2450,2,120,5.15,12133521,3448926,21443956,12133521,5.15,351.81,56.58,56.58,30281157915,57.64,57.64,30281157915 +KODEX 레버리지,122630,23,15390,5,-140,-0.90,11667482,15365674,152500000,11667482,-0.90,75.93,7.65,7.65,179406194915,7.64,7.64,179406194915 +셀바스AI,108860,24,14390,2,1100,8.28,11456215,6106099,26914790,11456215,8.28,187.62,42.56,42.56,164507793030,42.48,42.48,164507793030 +유디엠텍,389680,25,1139,2,22,1.97,11357976,3475620,40012799,11357976,1.97,326.79,28.39,28.39,13403403009,29.41,29.41,13403403009 +네온테크,306620,26,2480,2,415,20.10,11226815,373369,43088918,11226815,20.10,3006.90,26.05,26.05,27072509800,25.33,25.33,27072509800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,81,2,3,3.85,11203573,20968918,633000000,11203573,3.85,53.43,1.77,1.77,917250642,1.79,1.79,917250642 +디와이디,219550,28,521,5,-21,-3.87,10939103,9829416,81062105,10939103,-3.87,111.29,13.49,13.49,5810827942,13.76,13.76,5810827942 +에코캡,128540,29,1789,2,215,13.66,10556781,808828,26690460,10556781,13.66,1305.19,39.55,39.55,19856750811,41.59,41.59,19856750811 +에이럭스,475580,30,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 diff --git a/top30/20241126/top30-av-20241126-154001.csv b/top30/20241126/top30-av-20241126-154001.csv new file mode 100644 index 000000000000..6aee2348e91d --- /dev/null +++ b/top30/20241126/top30-av-20241126-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,87922422,87857232,512000000,87922422,0.85,100.07,17.17,17.17,208094152580,17.22,17.22,208094152580 +삼부토건,001470,2,1247,2,71,6.04,58641451,39221616,228681824,58641451,6.04,149.51,25.64,25.64,74504078079,26.13,26.13,74504078079 +쓰리빌리언,394800,3,5720,1,1320,30.00,48484432,33599220,31444038,48484432,30.00,144.30,154.19,154.19,250709541965,139.39,139.39,250709541965 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41367915,43835460,65800000,41367915,1.90,94.37,62.87,62.87,165663051130,62.47,62.47,165663051130 +썸에이지,208640,5,375,2,34,9.97,33690177,8053875,139240254,33690177,9.97,418.31,24.20,24.20,13055797537,25.00,25.00,13055797537 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32865087,38369156,207400000,32865087,-3.77,85.65,15.85,15.85,241923616415,16.02,16.02,241923616415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31515987,41108560,1497000000,31515987,3.19,76.67,2.11,2.11,3080714031,2.12,2.12,3080714031 +한국패러랠,168490,8,177,2,5,2.91,31295442,12876288,80020000,31295442,2.91,243.05,39.11,39.11,5685959052,40.15,40.15,5685959052 +상보,027580,9,1331,2,151,12.80,29924632,14139737,59181279,29924632,12.80,211.63,50.56,50.56,40402914855,51.29,51.29,40402914855 +위츠,459100,10,15870,2,2460,18.34,22935763,5796239,12416000,22935763,18.34,395.70,184.73,184.73,351145523290,178.21,178.21,351145523290 +삼성전자,005930,11,58300,2,400,0.69,22716018,36237324,5969782550,22716018,0.69,62.69,0.38,0.38,1321708080900,0.38,0.38,1321708080900 +일승,333430,12,4470,2,325,7.84,18676277,3053334,30726747,18676277,7.84,611.67,60.78,60.78,86132059745,62.71,62.71,86132059745 +하이드로리튬,101670,13,3515,2,510,16.97,16416405,2200029,51691656,16416405,16.97,746.19,31.76,31.76,56282415300,30.98,30.98,56282415300 +지오릿에너지,270520,14,1488,2,188,14.46,15434905,33765340,158790786,15434905,14.46,45.71,9.72,9.72,21241189007,8.99,8.99,21241189007 +KODEX 인버스,114800,15,4575,2,25,0.55,15292046,14365879,124700000,15292046,0.55,106.45,12.26,12.26,70005153450,12.27,12.27,70005153450 +TYM,002900,16,5060,2,160,3.27,14031890,2950536,45050956,14031890,3.27,475.57,31.15,31.15,74235420365,32.57,32.57,74235420365 +제이씨현시스템,033320,17,4710,1,1085,29.93,13947253,218729,19114432,13947253,29.93,6376.50,72.97,72.97,60484017920,67.18,67.18,60484017920 +대동,000490,18,11130,2,730,7.02,13112785,1554717,25640788,13112785,7.02,843.42,51.14,51.14,157514984380,55.19,55.19,157514984380 +범양건영,002410,19,3370,2,40,1.20,13071735,10352507,27479820,13071735,1.20,126.27,47.57,47.57,44992478300,48.58,48.58,44992478300 +윙입푸드,900340,20,3370,2,280,9.06,12792694,18238128,47973428,12792694,9.06,70.14,26.67,26.67,44387635830,27.46,27.46,44387635830 +코콤,015710,21,5110,2,715,16.27,12516403,185986,17530500,12516403,16.27,6729.76,71.40,71.40,62710265055,70.00,70.00,62710265055 +비트나인,357880,22,2430,2,100,4.29,12208138,3448926,21443956,12208138,4.29,353.97,56.93,56.93,30462477225,58.46,58.46,30462477225 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11772277,15365674,152500000,11772277,-0.77,76.61,7.72,7.72,181021085865,7.70,7.70,181021085865 +셀바스AI,108860,24,14430,2,1140,8.58,11515709,6106099,26914790,11515709,8.58,188.59,42.79,42.79,165366291450,42.58,42.58,165366291450 +유디엠텍,389680,25,1142,2,25,2.24,11423348,3475620,40012799,11423348,2.24,328.67,28.55,28.55,13478057833,29.50,29.50,13478057833 +네온테크,306620,26,2500,2,435,21.07,11373215,373369,43088918,11373215,21.07,3046.11,26.39,26.39,27438509800,25.47,25.47,27438509800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11226073,20968918,633000000,11226073,5.13,53.54,1.77,1.77,919095642,1.77,1.77,919095642 +디와이디,219550,28,516,5,-26,-4.80,11195966,9829416,81062105,11195966,-4.80,113.90,13.81,13.81,5943369250,14.21,14.21,5943369250 +에코캡,128540,29,1850,2,276,17.53,10644776,808828,26690460,10644776,17.53,1316.07,39.88,39.88,20019541561,40.54,40.54,20019541561 +에이럭스,475580,30,8990,2,1820,25.38,10139335,312574,13351180,10139335,25.38,3243.82,75.94,75.94,88152599330,73.44,73.44,88152599330 diff --git a/top30/20241126/top30-av-20241126-155000.csv b/top30/20241126/top30-av-20241126-155000.csv new file mode 100644 index 000000000000..67405756dc77 --- /dev/null +++ b/top30/20241126/top30-av-20241126-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,87937818,87857232,512000000,87937818,0.85,100.09,17.18,17.18,208130487140,17.22,17.22,208130487140 +삼부토건,001470,2,1247,2,71,6.04,58651200,39221616,228681824,58651200,6.04,149.54,25.65,25.65,74516235082,26.13,26.13,74516235082 +쓰리빌리언,394800,3,5720,1,1320,30.00,48484550,33599220,31444038,48484550,30.00,144.30,154.19,154.19,250710216925,139.39,139.39,250710216925 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41421491,43835460,65800000,41421491,1.90,94.49,62.95,62.95,165878962410,62.55,62.55,165878962410 +썸에이지,208640,5,375,2,34,9.97,33704503,8053875,139240254,33704503,9.97,418.49,24.21,24.21,13061169787,25.01,25.01,13061169787 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32893687,38369156,207400000,32893687,-3.77,85.73,15.86,15.86,242131824415,16.04,16.04,242131824415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31925720,41108560,1497000000,31925720,3.19,77.66,2.13,2.13,3120458132,2.15,2.15,3120458132 +한국패러랠,168490,8,177,2,5,2.91,31319665,12876288,80020000,31319665,2.91,243.24,39.14,39.14,5690246523,40.18,40.18,5690246523 +상보,027580,9,1331,2,151,12.80,29924632,14139737,59181279,29924632,12.80,211.63,50.56,50.56,40402914855,51.29,51.29,40402914855 +위츠,459100,10,15870,2,2460,18.34,22938103,5796239,12416000,22938103,18.34,395.74,184.75,184.75,351182659090,178.23,178.23,351182659090 +삼성전자,005930,11,58300,2,400,0.69,22722625,36237324,5969782550,22722625,0.69,62.71,0.38,0.38,1322093269000,0.38,0.38,1322093269000 +일승,333430,12,4470,2,325,7.84,18678625,3053334,30726747,18678625,7.84,611.75,60.79,60.79,86142555305,62.72,62.72,86142555305 +하이드로리튬,101670,13,3515,2,510,16.97,16419266,2200029,51691656,16419266,16.97,746.32,31.76,31.76,56292471715,30.98,30.98,56292471715 +지오릿에너지,270520,14,1488,2,188,14.46,15441983,33765340,158790786,15441983,14.46,45.73,9.72,9.72,21251721071,8.99,8.99,21251721071 +KODEX 인버스,114800,15,4575,2,25,0.55,15292474,14365879,124700000,15292474,0.55,106.45,12.26,12.26,70007111550,12.27,12.27,70007111550 +TYM,002900,16,5060,2,160,3.27,14037027,2950536,45050956,14037027,3.27,475.74,31.16,31.16,74261413585,32.58,32.58,74261413585 +제이씨현시스템,033320,17,4710,1,1085,29.93,13949688,218729,19114432,13949688,29.93,6377.61,72.98,72.98,60495486770,67.20,67.20,60495486770 +대동,000490,18,11130,2,730,7.02,13117399,1554717,25640788,13117399,7.02,843.72,51.16,51.16,157566338200,55.21,55.21,157566338200 +범양건영,002410,19,3370,2,40,1.20,13073437,10352507,27479820,13073437,1.20,126.28,47.57,47.57,44998214040,48.59,48.59,44998214040 +윙입푸드,900340,20,3370,2,280,9.06,12822198,18238128,47973428,12822198,9.06,70.30,26.73,26.73,44487064310,27.52,27.52,44487064310 +코콤,015710,21,5110,2,715,16.27,12528439,185986,17530500,12528439,16.27,6736.23,71.47,71.47,62771769015,70.07,70.07,62771769015 +비트나인,357880,22,2430,2,100,4.29,12208721,3448926,21443956,12208721,4.29,353.99,56.93,56.93,30463893915,58.46,58.46,30463893915 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11773809,15365674,152500000,11773809,-0.77,76.62,7.72,7.72,181044693985,7.70,7.70,181044693985 +셀바스AI,108860,24,14430,2,1140,8.58,11517266,6106099,26914790,11517266,8.58,188.62,42.79,42.79,165388758960,42.58,42.58,165388758960 +유디엠텍,389680,25,1142,2,25,2.24,11425511,3475620,40012799,11425511,2.24,328.73,28.55,28.55,13480527979,29.50,29.50,13480527979 +네온테크,306620,26,2500,2,435,21.07,11377215,373369,43088918,11377215,21.07,3047.18,26.40,26.40,27448509800,25.48,25.48,27448509800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11226073,20968918,633000000,11226073,5.13,53.54,1.77,1.77,919095642,1.77,1.77,919095642 +디와이디,219550,28,516,5,-26,-4.80,11212130,9829416,81062105,11212130,-4.80,114.07,13.83,13.83,5951709874,14.23,14.23,5951709874 +에코캡,128540,29,1850,2,276,17.53,10646318,808828,26690460,10646318,17.53,1316.26,39.89,39.89,20022394261,40.55,40.55,20022394261 +에이럭스,475580,30,8990,2,1820,25.38,10165536,312574,13351180,10165536,25.38,3252.20,76.14,76.14,88388146320,73.64,73.64,88388146320 diff --git a/top30/20241126/top30-av-20241126-160001.csv b/top30/20241126/top30-av-20241126-160001.csv new file mode 100644 index 000000000000..dd03b1c92754 --- /dev/null +++ b/top30/20241126/top30-av-20241126-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,87945617,87857232,512000000,87945617,0.85,100.10,17.18,17.18,208148892780,17.23,17.23,208148892780 +삼부토건,001470,2,1247,2,71,6.04,58654449,39221616,228681824,58654449,6.04,149.55,25.65,25.65,74520286585,26.13,26.13,74520286585 +쓰리빌리언,394800,3,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +썸에이지,208640,5,375,2,34,9.97,33706201,8053875,139240254,33706201,9.97,418.51,24.21,24.21,13061806537,25.02,25.02,13061806537 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32898580,38369156,207400000,32898580,-3.77,85.74,15.86,15.86,242167445455,16.04,16.04,242167445455 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31925720,41108560,1497000000,31925720,3.19,77.66,2.13,2.13,3120458132,2.15,2.15,3120458132 +한국패러랠,168490,8,177,2,5,2.91,31319809,12876288,80020000,31319809,2.91,243.24,39.14,39.14,5690272011,40.18,40.18,5690272011 +상보,027580,9,1331,2,151,12.80,29924643,14139737,59181279,29924643,12.80,211.64,50.56,50.56,40402929496,51.29,51.29,40402929496 +위츠,459100,10,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +삼성전자,005930,11,58300,2,400,0.69,22728095,36237324,5969782550,22728095,0.69,62.72,0.38,0.38,1322412170000,0.38,0.38,1322412170000 +일승,333430,12,4470,2,325,7.84,18680479,3053334,30726747,18680479,7.84,611.81,60.80,60.80,86150842685,62.72,62.72,86150842685 +하이드로리튬,101670,13,3515,2,510,16.97,16420226,2200029,51691656,16420226,16.97,746.36,31.77,31.77,56295846115,30.98,30.98,56295846115 +지오릿에너지,270520,14,1488,2,188,14.46,15443394,33765340,158790786,15443394,14.46,45.74,9.73,9.73,21253820639,9.00,9.00,21253820639 +KODEX 인버스,114800,15,4575,2,25,0.55,15292846,14365879,124700000,15292846,0.55,106.45,12.26,12.26,70008813450,12.27,12.27,70008813450 +TYM,002900,16,5060,2,160,3.27,14037080,2950536,45050956,14037080,3.27,475.75,31.16,31.16,74261681765,32.58,32.58,74261681765 +제이씨현시스템,033320,17,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +대동,000490,18,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +범양건영,002410,19,3370,2,40,1.20,13083793,10352507,27479820,13083793,1.20,126.38,47.61,47.61,45033113760,48.63,48.63,45033113760 +윙입푸드,900340,20,3370,2,280,9.06,12824876,18238128,47973428,12824876,9.06,70.32,26.73,26.73,44496089170,27.52,27.52,44496089170 +코콤,015710,21,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +비트나인,357880,22,2430,2,100,4.29,12210169,3448926,21443956,12210169,4.29,354.03,56.94,56.94,30467412555,58.47,58.47,30467412555 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11776814,15365674,152500000,11776814,-0.77,76.64,7.72,7.72,181091001035,7.71,7.71,181091001035 +셀바스AI,108860,24,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +유디엠텍,389680,25,1142,2,25,2.24,11425711,3475620,40012799,11425711,2.24,328.74,28.56,28.56,13480756379,29.50,29.50,13480756379 +네온테크,306620,26,2500,2,435,21.07,11380534,373369,43088918,11380534,21.07,3048.07,26.41,26.41,27456807300,25.49,25.49,27456807300 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11226073,20968918,633000000,11226073,5.13,53.54,1.77,1.77,919095642,1.77,1.77,919095642 +디와이디,219550,28,516,5,-26,-4.80,11212918,9829416,81062105,11212918,-4.80,114.08,13.83,13.83,5952116482,14.23,14.23,5952116482 +에코캡,128540,29,1850,2,276,17.53,10649508,808828,26690460,10649508,17.53,1316.66,39.90,39.90,20028295761,40.56,40.56,20028295761 +에이럭스,475580,30,8990,2,1820,25.38,10166345,312574,13351180,10166345,25.38,3252.46,76.15,76.15,88395419230,73.65,73.65,88395419230 diff --git a/top30/20241126/top30-av-20241126-161000.csv b/top30/20241126/top30-av-20241126-161000.csv new file mode 100644 index 000000000000..dd03b1c92754 --- /dev/null +++ b/top30/20241126/top30-av-20241126-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,87945617,87857232,512000000,87945617,0.85,100.10,17.18,17.18,208148892780,17.23,17.23,208148892780 +삼부토건,001470,2,1247,2,71,6.04,58654449,39221616,228681824,58654449,6.04,149.55,25.65,25.65,74520286585,26.13,26.13,74520286585 +쓰리빌리언,394800,3,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +썸에이지,208640,5,375,2,34,9.97,33706201,8053875,139240254,33706201,9.97,418.51,24.21,24.21,13061806537,25.02,25.02,13061806537 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32898580,38369156,207400000,32898580,-3.77,85.74,15.86,15.86,242167445455,16.04,16.04,242167445455 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31925720,41108560,1497000000,31925720,3.19,77.66,2.13,2.13,3120458132,2.15,2.15,3120458132 +한국패러랠,168490,8,177,2,5,2.91,31319809,12876288,80020000,31319809,2.91,243.24,39.14,39.14,5690272011,40.18,40.18,5690272011 +상보,027580,9,1331,2,151,12.80,29924643,14139737,59181279,29924643,12.80,211.64,50.56,50.56,40402929496,51.29,51.29,40402929496 +위츠,459100,10,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +삼성전자,005930,11,58300,2,400,0.69,22728095,36237324,5969782550,22728095,0.69,62.72,0.38,0.38,1322412170000,0.38,0.38,1322412170000 +일승,333430,12,4470,2,325,7.84,18680479,3053334,30726747,18680479,7.84,611.81,60.80,60.80,86150842685,62.72,62.72,86150842685 +하이드로리튬,101670,13,3515,2,510,16.97,16420226,2200029,51691656,16420226,16.97,746.36,31.77,31.77,56295846115,30.98,30.98,56295846115 +지오릿에너지,270520,14,1488,2,188,14.46,15443394,33765340,158790786,15443394,14.46,45.74,9.73,9.73,21253820639,9.00,9.00,21253820639 +KODEX 인버스,114800,15,4575,2,25,0.55,15292846,14365879,124700000,15292846,0.55,106.45,12.26,12.26,70008813450,12.27,12.27,70008813450 +TYM,002900,16,5060,2,160,3.27,14037080,2950536,45050956,14037080,3.27,475.75,31.16,31.16,74261681765,32.58,32.58,74261681765 +제이씨현시스템,033320,17,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +대동,000490,18,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +범양건영,002410,19,3370,2,40,1.20,13083793,10352507,27479820,13083793,1.20,126.38,47.61,47.61,45033113760,48.63,48.63,45033113760 +윙입푸드,900340,20,3370,2,280,9.06,12824876,18238128,47973428,12824876,9.06,70.32,26.73,26.73,44496089170,27.52,27.52,44496089170 +코콤,015710,21,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +비트나인,357880,22,2430,2,100,4.29,12210169,3448926,21443956,12210169,4.29,354.03,56.94,56.94,30467412555,58.47,58.47,30467412555 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11776814,15365674,152500000,11776814,-0.77,76.64,7.72,7.72,181091001035,7.71,7.71,181091001035 +셀바스AI,108860,24,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +유디엠텍,389680,25,1142,2,25,2.24,11425711,3475620,40012799,11425711,2.24,328.74,28.56,28.56,13480756379,29.50,29.50,13480756379 +네온테크,306620,26,2500,2,435,21.07,11380534,373369,43088918,11380534,21.07,3048.07,26.41,26.41,27456807300,25.49,25.49,27456807300 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11226073,20968918,633000000,11226073,5.13,53.54,1.77,1.77,919095642,1.77,1.77,919095642 +디와이디,219550,28,516,5,-26,-4.80,11212918,9829416,81062105,11212918,-4.80,114.08,13.83,13.83,5952116482,14.23,14.23,5952116482 +에코캡,128540,29,1850,2,276,17.53,10649508,808828,26690460,10649508,17.53,1316.66,39.90,39.90,20028295761,40.56,40.56,20028295761 +에이럭스,475580,30,8990,2,1820,25.38,10166345,312574,13351180,10166345,25.38,3252.46,76.15,76.15,88395419230,73.65,73.65,88395419230 diff --git a/top30/20241126/top30-av-20241126-162001.csv b/top30/20241126/top30-av-20241126-162001.csv new file mode 100644 index 000000000000..bc0812a30260 --- /dev/null +++ b/top30/20241126/top30-av-20241126-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,87966972,87857232,512000000,87966972,0.85,100.12,17.18,17.18,208199290580,17.23,17.23,208199290580 +삼부토건,001470,2,1247,2,71,6.04,58675211,39221616,228681824,58675211,6.04,149.60,25.66,25.66,74546612801,26.14,26.14,74546612801 +쓰리빌리언,394800,3,5720,1,1320,30.00,48484638,33599220,31444038,48484638,30.00,144.30,154.19,154.19,250710720285,139.39,139.39,250710720285 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41451125,43835460,65800000,41451125,1.90,94.56,63.00,63.00,165998387430,62.60,62.60,165998387430 +썸에이지,208640,5,375,2,34,9.97,33715811,8053875,139240254,33715811,9.97,418.63,24.21,24.21,13065410287,25.02,25.02,13065410287 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32908529,38369156,207400000,32908529,-3.77,85.77,15.87,15.87,242239774685,16.04,16.04,242239774685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31925720,41108560,1497000000,31925720,3.19,77.66,2.13,2.13,3120458132,2.15,2.15,3120458132 +한국패러랠,168490,8,177,2,5,2.91,31321862,12876288,80020000,31321862,2.91,243.25,39.14,39.14,5690637445,40.18,40.18,5690637445 +상보,027580,9,1331,2,151,12.80,29928447,14139737,59181279,29928447,12.80,211.66,50.57,50.57,40407992620,51.30,51.30,40407992620 +위츠,459100,10,15870,2,2460,18.34,22968843,5796239,12416000,22968843,18.34,396.27,184.99,184.99,351674904190,178.48,178.48,351674904190 +삼성전자,005930,11,58300,2,400,0.69,22737916,36237324,5969782550,22737916,0.69,62.75,0.38,0.38,1322983752200,0.38,0.38,1322983752200 +일승,333430,12,4470,2,325,7.84,18717664,3053334,30726747,18717664,7.84,613.02,60.92,60.92,86313898910,62.84,62.84,86313898910 +하이드로리튬,101670,13,3515,2,510,16.97,16435599,2200029,51691656,16435599,16.97,747.06,31.80,31.80,56348806100,31.01,31.01,56348806100 +지오릿에너지,270520,14,1488,2,188,14.46,15450916,33765340,158790786,15450916,14.46,45.76,9.73,9.73,21265126205,9.00,9.00,21265126205 +KODEX 인버스,114800,15,4575,2,25,0.55,15309542,14365879,124700000,15309542,0.55,106.57,12.28,12.28,70085114170,12.28,12.28,70085114170 +TYM,002900,16,5060,2,160,3.27,14039151,2950536,45050956,14039151,3.27,475.82,31.16,31.16,74272202445,32.58,32.58,74272202445 +제이씨현시스템,033320,17,4710,1,1085,29.93,13952121,218729,19114432,13952121,29.93,6378.72,72.99,72.99,60506946200,67.21,67.21,60506946200 +대동,000490,18,11130,2,730,7.02,13123363,1554717,25640788,13123363,7.02,844.10,51.18,51.18,157632467760,55.24,55.24,157632467760 +범양건영,002410,19,3370,2,40,1.20,13087419,10352507,27479820,13087419,1.20,126.42,47.63,47.63,45045369640,48.64,48.64,45045369640 +윙입푸드,900340,20,3370,2,280,9.06,12827874,18238128,47973428,12827874,9.06,70.34,26.74,26.74,44506147460,27.53,27.53,44506147460 +코콤,015710,21,5110,2,715,16.27,12553414,185986,17530500,12553414,16.27,6749.66,71.61,71.61,62899391265,70.22,70.22,62899391265 +비트나인,357880,22,2430,2,100,4.29,12212796,3448926,21443956,12212796,4.29,354.10,56.95,56.95,30473796165,58.48,58.48,30473796165 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11789660,15365674,152500000,11789660,-0.77,76.73,7.73,7.73,181288957895,7.71,7.71,181288957895 +셀바스AI,108860,24,14430,2,1140,8.58,11523771,6106099,26914790,11523771,8.58,188.73,42.82,42.82,165482271070,42.61,42.61,165482271070 +유디엠텍,389680,25,1142,2,25,2.24,11432370,3475620,40012799,11432370,2.24,328.93,28.57,28.57,13488374275,29.52,29.52,13488374275 +네온테크,306620,26,2500,2,435,21.07,11411274,373369,43088918,11411274,21.07,3056.30,26.48,26.48,27534733200,25.56,25.56,27534733200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11226073,20968918,633000000,11226073,5.13,53.54,1.77,1.77,919095642,1.77,1.77,919095642 +디와이디,219550,28,516,5,-26,-4.80,11218820,9829416,81062105,11218820,-4.80,114.14,13.84,13.84,5955161914,14.24,14.24,5955161914 +에코캡,128540,29,1850,2,276,17.53,10652002,808828,26690460,10652002,17.53,1316.97,39.91,39.91,20032959541,40.57,40.57,20032959541 +에이럭스,475580,30,8990,2,1820,25.38,10196241,312574,13351180,10196241,25.38,3262.02,76.37,76.37,88668668670,73.87,73.87,88668668670 diff --git a/top30/20241126/top30-av-20241126-163000.csv b/top30/20241126/top30-av-20241126-163000.csv new file mode 100644 index 000000000000..6a04f45b5311 --- /dev/null +++ b/top30/20241126/top30-av-20241126-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,87969490,87857232,512000000,87969490,0.85,100.13,17.18,17.18,208205233060,17.23,17.23,208205233060 +삼부토건,001470,2,1247,2,71,6.04,58732698,39221616,228681824,58732698,6.04,149.75,25.68,25.68,74619448830,26.17,26.17,74619448830 +쓰리빌리언,394800,3,5720,1,1320,30.00,48488068,33599220,31444038,48488068,30.00,144.31,154.20,154.20,250730339885,139.40,139.40,250730339885 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41458777,43835460,65800000,41458777,1.90,94.58,63.01,63.01,166029224990,62.61,62.61,166029224990 +썸에이지,208640,5,375,2,34,9.97,33722132,8053875,139240254,33722132,9.97,418.71,24.22,24.22,13067780662,25.03,25.03,13067780662 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32922153,38369156,207400000,32922153,-3.77,85.80,15.87,15.87,242338821165,16.05,16.05,242338821165 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31925720,41108560,1497000000,31925720,3.19,77.66,2.13,2.13,3120458132,2.15,2.15,3120458132 +한국패러랠,168490,8,177,2,5,2.91,31331421,12876288,80020000,31331421,2.91,243.33,39.15,39.15,5692338947,40.19,40.19,5692338947 +상보,027580,9,1331,2,151,12.80,29931949,14139737,59181279,29931949,12.80,211.69,50.58,50.58,40412664288,51.30,51.30,40412664288 +위츠,459100,10,15870,2,2460,18.34,23019960,5796239,12416000,23019960,18.34,397.15,185.41,185.41,352484597470,178.89,178.89,352484597470 +삼성전자,005930,11,58300,2,400,0.69,22744274,36237324,5969782550,22744274,0.69,62.76,0.38,0.38,1323353787800,0.38,0.38,1323353787800 +일승,333430,12,4470,2,325,7.84,18734902,3053334,30726747,18734902,7.84,613.59,60.97,60.97,86389746110,62.90,62.90,86389746110 +하이드로리튬,101670,13,3515,2,510,16.97,16440347,2200029,51691656,16440347,16.97,747.28,31.80,31.80,56365281660,31.02,31.02,56365281660 +지오릿에너지,270520,14,1488,2,188,14.46,15456906,33765340,158790786,15456906,14.46,45.78,9.73,9.73,21274111205,9.00,9.00,21274111205 +KODEX 인버스,114800,15,4575,2,25,0.55,15315607,14365879,124700000,15315607,0.55,106.61,12.28,12.28,70112831220,12.29,12.29,70112831220 +TYM,002900,16,5060,2,160,3.27,14042638,2950536,45050956,14042638,3.27,475.94,31.17,31.17,74289776925,32.59,32.59,74289776925 +제이씨현시스템,033320,17,4710,1,1085,29.93,13952505,218729,19114432,13952505,29.93,6378.90,72.99,72.99,60508754840,67.21,67.21,60508754840 +대동,000490,18,11130,2,730,7.02,13125232,1554717,25640788,13125232,7.02,844.22,51.19,51.19,157653176280,55.24,55.24,157653176280 +범양건영,002410,19,3370,2,40,1.20,13098601,10352507,27479820,13098601,1.20,126.53,47.67,47.67,45083220710,48.68,48.68,45083220710 +윙입푸드,900340,20,3370,2,280,9.06,12837222,18238128,47973428,12837222,9.06,70.39,26.76,26.76,44537510000,27.55,27.55,44537510000 +코콤,015710,21,5110,2,715,16.27,12565227,185986,17530500,12565227,16.27,6756.01,71.68,71.68,62959283175,70.28,70.28,62959283175 +비트나인,357880,22,2430,2,100,4.29,12215479,3448926,21443956,12215479,4.29,354.18,56.96,56.96,30480302440,58.49,58.49,30480302440 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11791117,15365674,152500000,11791117,-0.77,76.74,7.73,7.73,181311417550,7.72,7.72,181311417550 +셀바스AI,108860,24,14430,2,1140,8.58,11528253,6106099,26914790,11528253,8.58,188.80,42.83,42.83,165546498130,42.62,42.62,165546498130 +유디엠텍,389680,25,1142,2,25,2.24,11454461,3475620,40012799,11454461,2.24,329.57,28.63,28.63,13513580106,29.57,29.57,13513580106 +네온테크,306620,26,2500,2,435,21.07,11443012,373369,43088918,11443012,21.07,3064.80,26.56,26.56,27615030340,25.64,25.64,27615030340 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11237073,20968918,633000000,11237073,5.13,53.59,1.78,1.78,919997642,1.77,1.77,919997642 +디와이디,219550,28,516,5,-26,-4.80,11222252,9829416,81062105,11222252,-4.80,114.17,13.84,13.84,5956939690,14.24,14.24,5956939690 +에코캡,128540,29,1850,2,276,17.53,10652982,808828,26690460,10652982,17.53,1317.09,39.91,39.91,20034787241,40.57,40.57,20034787241 +에이럭스,475580,30,8990,2,1820,25.38,10223763,312574,13351180,10223763,25.38,3270.83,76.58,76.58,88919669310,74.08,74.08,88919669310 diff --git a/top30/20241126/top30-av-20241126-164000.csv b/top30/20241126/top30-av-20241126-164000.csv new file mode 100644 index 000000000000..a8411732b571 --- /dev/null +++ b/top30/20241126/top30-av-20241126-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,87987059,87857232,512000000,87987059,0.85,100.15,17.18,17.18,208246608055,17.23,17.23,208246608055 +삼부토건,001470,2,1247,2,71,6.04,58749726,39221616,228681824,58749726,6.04,149.79,25.69,25.69,74640955194,26.17,26.17,74640955194 +쓰리빌리언,394800,3,5720,1,1320,30.00,48584539,33599220,31444038,48584539,30.00,144.60,154.51,154.51,251271542195,139.70,139.70,251271542195 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41466161,43835460,65800000,41466161,1.90,94.60,63.02,63.02,166058982510,62.62,62.62,166058982510 +썸에이지,208640,5,375,2,34,9.97,33728103,8053875,139240254,33728103,9.97,418.78,24.22,24.22,13070037700,25.03,25.03,13070037700 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32929713,38369156,207400000,32929713,-3.77,85.82,15.88,15.88,242393857965,16.05,16.05,242393857965 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31936720,41108560,1497000000,31936720,3.19,77.69,2.13,2.13,3121536132,2.15,2.15,3121536132 +한국패러랠,168490,8,177,2,5,2.91,31352113,12876288,80020000,31352113,2.91,243.49,39.18,39.18,5696001431,40.22,40.22,5696001431 +상보,027580,9,1331,2,151,12.80,29941761,14139737,59181279,29941761,12.80,211.76,50.59,50.59,40425743684,51.32,51.32,40425743684 +위츠,459100,10,15870,2,2460,18.34,23062997,5796239,12416000,23062997,18.34,397.90,185.75,185.75,353152531710,179.23,179.23,353152531710 +삼성전자,005930,11,58300,2,400,0.69,22748008,36237324,5969782550,22748008,0.69,62.78,0.38,0.38,1323571106600,0.38,0.38,1323571106600 +일승,333430,12,4470,2,325,7.84,18749907,3053334,30726747,18749907,7.84,614.08,61.02,61.02,86455693085,62.95,62.95,86455693085 +하이드로리튬,101670,13,3515,2,510,16.97,16445886,2200029,51691656,16445886,16.97,747.53,31.82,31.82,56384501990,31.03,31.03,56384501990 +지오릿에너지,270520,14,1488,2,188,14.46,15469345,33765340,158790786,15469345,14.46,45.81,9.74,9.74,21292620437,9.01,9.01,21292620437 +KODEX 인버스,114800,15,4575,2,25,0.55,15316417,14365879,124700000,15316417,0.55,106.62,12.28,12.28,70116532920,12.29,12.29,70116532920 +TYM,002900,16,5060,2,160,3.27,14047088,2950536,45050956,14047088,3.27,476.09,31.18,31.18,74312249425,32.60,32.60,74312249425 +제이씨현시스템,033320,17,4710,1,1085,29.93,13954070,218729,19114432,13954070,29.93,6379.62,73.00,73.00,60516125990,67.22,67.22,60516125990 +범양건영,002410,18,3370,2,40,1.20,13143772,10352507,27479820,13143772,1.20,126.96,47.83,47.83,45238608950,48.85,48.85,45238608950 +대동,000490,19,11130,2,730,7.02,13127544,1554717,25640788,13127544,7.02,844.37,51.20,51.20,157678908840,55.25,55.25,157678908840 +윙입푸드,900340,20,3370,2,280,9.06,12840834,18238128,47973428,12840834,9.06,70.41,26.77,26.77,44549628260,27.56,27.56,44549628260 +코콤,015710,21,5110,2,715,16.27,12577486,185986,17530500,12577486,16.27,6762.60,71.75,71.75,63021436305,70.35,70.35,63021436305 +비트나인,357880,22,2430,2,100,4.29,12217982,3448926,21443956,12217982,4.29,354.25,56.98,56.98,30486372215,58.51,58.51,30486372215 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11792825,15365674,152500000,11792825,-0.77,76.75,7.73,7.73,181337737830,7.72,7.72,181337737830 +셀바스AI,108860,24,14430,2,1140,8.58,11536899,6106099,26914790,11536899,8.58,188.94,42.86,42.86,165669703630,42.66,42.66,165669703630 +유디엠텍,389680,25,1142,2,25,2.24,11478900,3475620,40012799,11478900,2.24,330.27,28.69,28.69,13541391688,29.63,29.63,13541391688 +네온테크,306620,26,2500,2,435,21.07,11469810,373369,43088918,11469810,21.07,3071.98,26.62,26.62,27682025340,25.70,25.70,27682025340 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11237073,20968918,633000000,11237073,5.13,53.59,1.78,1.78,919997642,1.77,1.77,919997642 +디와이디,219550,28,516,5,-26,-4.80,11224403,9829416,81062105,11224403,-4.80,114.19,13.85,13.85,5958053908,14.24,14.24,5958053908 +에코캡,128540,29,1850,2,276,17.53,10655366,808828,26690460,10655366,17.53,1317.38,39.92,39.92,20039204793,40.58,40.58,20039204793 +에이럭스,475580,30,8990,2,1820,25.38,10232728,312574,13351180,10232728,25.38,3273.70,76.64,76.64,89000802560,74.15,74.15,89000802560 diff --git a/top30/20241126/top30-av-20241126-165001.csv b/top30/20241126/top30-av-20241126-165001.csv new file mode 100644 index 000000000000..1b593771c9f2 --- /dev/null +++ b/top30/20241126/top30-av-20241126-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,20,0.85,88024559,87857232,512000000,88024559,0.85,100.19,17.19,17.19,208335108055,17.24,17.24,208335108055 +삼부토건,001470,2,1247,2,71,6.04,58799020,39221616,228681824,58799020,6.04,149.91,25.71,25.71,74703213516,26.20,26.20,74703213516 +쓰리빌리언,394800,3,5720,1,1320,30.00,48648057,33599220,31444038,48648057,30.00,144.79,154.71,154.71,251630418895,139.90,139.90,251630418895 +KODEX 코스닥150선물인버스,251340,4,4030,2,75,1.90,41476721,43835460,65800000,41476721,1.90,94.62,63.03,63.03,166101539310,62.64,62.64,166101539310 +썸에이지,208640,5,375,2,34,9.97,33729108,8053875,139240254,33729108,9.97,418.79,24.22,24.22,13070416585,25.03,25.03,13070416585 +KODEX 코스닥150레버리지,233740,6,7280,5,-285,-3.77,32939247,38369156,207400000,32939247,-3.77,85.85,15.88,15.88,242463265485,16.06,16.06,242463265485 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,2,3,3.19,31936721,41108560,1497000000,31936721,3.19,77.69,2.13,2.13,3121536229,2.15,2.15,3121536229 +한국패러랠,168490,8,177,2,5,2.91,31354213,12876288,80020000,31354213,2.91,243.50,39.18,39.18,5696373131,40.22,40.22,5696373131 +상보,027580,9,1331,2,151,12.80,29957542,14139737,59181279,29957542,12.80,211.87,50.62,50.62,40446653509,51.35,51.35,40446653509 +위츠,459100,10,15870,2,2460,18.34,23084469,5796239,12416000,23084469,18.34,398.27,185.93,185.93,353488353790,179.40,179.40,353488353790 +삼성전자,005930,11,58300,2,400,0.69,22777756,36237324,5969782550,22777756,0.69,62.86,0.38,0.38,1325308389800,0.38,0.38,1325308389800 +일승,333430,12,4470,2,325,7.84,18762725,3053334,30726747,18762725,7.84,614.50,61.06,61.06,86512412735,62.99,62.99,86512412735 +하이드로리튬,101670,13,3515,2,510,16.97,16451561,2200029,51691656,16451561,16.97,747.79,31.83,31.83,56404194240,31.04,31.04,56404194240 +지오릿에너지,270520,14,1488,2,188,14.46,15474102,33765340,158790786,15474102,14.46,45.83,9.74,9.74,21299698853,9.01,9.01,21299698853 +KODEX 인버스,114800,15,4575,2,25,0.55,15332374,14365879,124700000,15332374,0.55,106.73,12.30,12.30,70189456410,12.30,12.30,70189456410 +TYM,002900,16,5060,2,160,3.27,14053159,2950536,45050956,14053159,3.27,476.29,31.19,31.19,74342847265,32.61,32.61,74342847265 +제이씨현시스템,033320,17,4710,1,1085,29.93,13954400,218729,19114432,13954400,29.93,6379.77,73.00,73.00,60517680290,67.22,67.22,60517680290 +범양건영,002410,18,3370,2,40,1.20,13163733,10352507,27479820,13163733,1.20,127.16,47.90,47.90,45306675960,48.92,48.92,45306675960 +대동,000490,19,11130,2,730,7.02,13131093,1554717,25640788,13131093,7.02,844.60,51.21,51.21,157718267250,55.27,55.27,157718267250 +윙입푸드,900340,20,3370,2,280,9.06,12871953,18238128,47973428,12871953,9.06,70.58,26.83,26.83,44654499290,27.62,27.62,44654499290 +코콤,015710,21,5110,2,715,16.27,12584011,185986,17530500,12584011,16.27,6766.11,71.78,71.78,63054322305,70.39,70.39,63054322305 +비트나인,357880,22,2430,2,100,4.29,12223248,3448926,21443956,12223248,4.29,354.41,57.00,57.00,30499115935,58.53,58.53,30499115935 +KODEX 레버리지,122630,23,15410,5,-120,-0.77,11795814,15365674,152500000,11795814,-0.77,76.77,7.73,7.73,181383798320,7.72,7.72,181383798320 +셀바스AI,108860,24,14430,2,1140,8.58,11541365,6106099,26914790,11541365,8.58,189.01,42.88,42.88,165733612090,42.67,42.67,165733612090 +유디엠텍,389680,25,1142,2,25,2.24,11492018,3475620,40012799,11492018,2.24,330.65,28.72,28.72,13556346208,29.67,29.67,13556346208 +네온테크,306620,26,2500,2,435,21.07,11475347,373369,43088918,11475347,21.07,3073.46,26.63,26.63,27695895525,25.71,25.71,27695895525 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,82,2,4,5.13,11237073,20968918,633000000,11237073,5.13,53.59,1.78,1.78,919997642,1.77,1.77,919997642 +디와이디,219550,28,516,5,-26,-4.80,11227755,9829416,81062105,11227755,-4.80,114.23,13.85,13.85,5959786892,14.25,14.25,5959786892 +에코캡,128540,29,1850,2,276,17.53,10657886,808828,26690460,10657886,17.53,1317.69,39.93,39.93,20043879393,40.59,40.59,20043879393 +에이럭스,475580,30,8990,2,1820,25.38,10246773,312574,13351180,10246773,25.38,3278.19,76.75,76.75,89127488460,74.26,74.26,89127488460 diff --git a/top30/20241126/top30-avtr-20241126-090001.csv b/top30/20241126/top30-avtr-20241126-090001.csv new file mode 100644 index 000000000000..27e018aaa743 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +성안머티리얼스,011300,1,540,3,0,0.00,411143,13045204,82082598,411143,0.00,3.15,0.50,0.50,222017220,0.50,0.50,222017220 +RISE 단기종합채권(AA-이상)액티브,385550,2,110395,5,-10,-0.01,3075,5536,966000,3075,-0.01,55.55,0.32,0.32,339464625,0.32,0.32,339464625 +피엔케이피부임상연구센타,347740,3,2175,3,0,0.00,69786,48954,30010576,69786,0.00,142.55,0.23,0.23,151784550,0.23,0.23,151784550 +유니온머티리얼,047400,4,2520,2,170,7.23,81368,309589,42000000,81368,7.23,26.28,0.19,0.19,200354700,0.19,0.19,200354700 +보락,002760,5,1128,3,0,0.00,88501,391395,59900000,88501,0.00,22.61,0.15,0.15,99829128,0.15,0.15,99829128 +에스와이스틸텍,365330,6,8580,3,0,0.00,38792,5288252,30610000,38792,0.00,0.73,0.13,0.13,332835360,0.13,0.13,332835360 +금호건설우,002995,7,9160,3,0,0.00,330,25027,292266,330,0.00,1.32,0.11,0.11,3022800,0.11,0.11,3022800 +화성밸브,039610,8,12460,3,0,0.00,8333,5911105,10410400,8333,0.00,0.14,0.08,0.08,103829180,0.08,0.08,103829180 +비에이치아이,083650,9,18490,3,0,0.00,21632,4611173,30944375,21632,0.00,0.47,0.07,0.07,399975680,0.07,0.07,399975680 +컴투스홀딩스,063080,10,31450,3,0,0.00,4540,466174,6595192,4540,0.00,0.97,0.07,0.07,142783000,0.07,0.07,142783000 +태양금속,004100,11,2800,3,0,0.00,24599,1823771,36700000,24599,0.00,1.35,0.07,0.07,68877200,0.07,0.07,68877200 +지에스이,053050,12,3650,3,0,0.00,18362,1230597,29987597,18362,0.00,1.49,0.06,0.06,67021300,0.06,0.06,67021300 +와이제이링크,209640,13,13240,3,0,0.00,7901,1823128,14221573,7901,0.00,0.43,0.06,0.06,104609240,0.06,0.06,104609240 +압타머사이언스,291650,14,1950,3,0,0.00,8067,8368336,16980252,8067,0.00,0.10,0.05,0.05,15730650,0.05,0.05,15730650 +넥스틸,092790,15,11580,3,0,0.00,10028,3629505,26002000,10028,0.00,0.28,0.04,0.04,116124240,0.04,0.04,116124240 +디젠스,113810,16,672,3,0,0.00,12296,296546,32628051,12296,0.00,4.15,0.04,0.04,8262912,0.04,0.04,8262912 +미래에셋비전스팩6호,478440,17,2000,2,1,0.05,2579,13812,6930000,2579,0.05,18.67,0.04,0.04,5158000,0.04,0.04,5158000 +지투파워,388050,18,9270,3,0,0.00,6431,1067585,18709437,6431,0.00,0.60,0.03,0.03,59615370,0.03,0.03,59615370 +ACE 미국배당다우존스,402970,19,13395,3,0,0.00,13078,445837,39400000,13078,0.00,2.93,0.03,0.03,175179810,0.03,0.03,175179810 +신테카바이오,226330,20,7150,3,0,0.00,4721,521318,15258475,4721,0.00,0.91,0.03,0.03,33755150,0.03,0.03,33755150 +아티스트유나이티드,321820,21,16890,3,0,0.00,3921,125552,13366810,3921,0.00,3.12,0.03,0.03,66225690,0.03,0.03,66225690 +해태제과식품,101530,22,6000,5,-70,-1.15,7582,2603738,29116822,7582,-1.15,0.29,0.03,0.03,45422960,0.03,0.03,45422960 +대원전선,006340,23,2765,3,0,0.00,19302,2584540,74979175,19302,0.00,0.75,0.03,0.03,53370030,0.03,0.03,53370030 +노랑풍선,104620,24,4905,3,0,0.00,4043,2179189,15842126,4043,0.00,0.19,0.03,0.03,19830915,0.03,0.03,19830915 +범양건영,002410,25,3330,3,0,0.00,6993,10352507,27479820,6993,0.00,0.07,0.03,0.03,23286690,0.03,0.03,23286690 +모니터랩,434480,26,3585,5,-35,-0.97,3046,415389,12253300,3046,-0.97,0.73,0.02,0.02,10934960,0.02,0.02,10934960 +스페코,013810,27,4605,3,0,0.00,3614,5543674,14655470,3614,0.00,0.07,0.02,0.02,16642470,0.02,0.02,16642470 +갤럭시아머니트리,094480,28,8570,3,0,0.00,9440,5076758,39229838,9440,0.00,0.19,0.02,0.02,80900800,0.02,0.02,80900800 +더테크놀로지,043090,29,295,3,0,0.00,15920,5186241,74509650,15920,0.00,0.31,0.02,0.02,4696400,0.02,0.02,4696400 +대동기어,008830,30,11570,3,0,0.00,1705,2132392,8987520,1705,0.00,0.08,0.02,0.02,19726850,0.02,0.02,19726850 diff --git a/top30/20241126/top30-avtr-20241126-091002.csv b/top30/20241126/top30-avtr-20241126-091002.csv new file mode 100644 index 000000000000..db73b65173ad --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동금속,020400,1,9130,2,1790,24.39,581558,140305,3189166,581558,24.39,414.50,18.24,18.24,5288013350,18.16,18.16,5288013350 +대동,000490,2,12280,2,1880,18.08,4234765,1554717,25640788,4234765,18.08,272.38,16.52,16.52,51977035800,16.51,16.51,51977035800 +DS단석,017860,3,58700,2,2900,5.20,886547,1300812,5861404,886547,5.20,68.15,15.13,15.13,53653879100,15.59,15.59,53653879100 +TYM,002900,4,5400,2,500,10.20,6614843,2950536,45050956,6614843,10.20,224.19,14.68,14.68,35772091890,14.70,14.70,35772091890 +위츠,459100,5,14970,2,1560,11.63,1777778,5796239,12416000,1777778,11.63,30.67,14.32,14.32,25878850570,13.92,13.92,25878850570 +KODEX 코스닥150선물인버스,251340,6,3970,2,15,0.38,7356965,43835460,65800000,7356965,0.38,16.78,11.18,11.18,29200659590,11.18,11.18,29200659590 +에이럭스,475580,7,8130,2,960,13.39,1491632,312574,13351180,1491632,13.39,477.21,11.17,11.17,12171360590,11.21,11.21,12171360590 +한미글로벌,053690,8,21250,2,1490,7.54,1105788,1491565,10957550,1105788,7.54,74.14,10.09,10.09,23069770900,9.91,9.91,23069770900 +PN풍년,024940,9,6820,2,140,2.10,870598,18516500,10000000,870598,2.10,4.70,8.71,8.71,5910075190,8.67,8.67,5910075190 +ACE 글로벌빅파마,497510,10,10235,2,120,1.19,65312,89447,800000,65312,1.19,73.02,8.16,8.16,667421630,8.15,8.15,667421630 +대동스틸,048470,11,3815,2,460,13.71,684188,53774,10000000,684188,13.71,1272.34,6.84,6.84,2646672330,6.94,6.94,2646672330 +윙입푸드,900340,12,3405,2,315,10.19,3231696,18238128,47973428,3231696,10.19,17.72,6.74,6.74,11208276900,6.86,6.86,11208276900 +TIGER 미국필라델피아AI반도체나스닥,497570,13,9880,5,-115,-1.15,671645,0,10000000,671645,-1.15,0.00,6.72,6.72,6630623695,6.71,6.71,6630623695 +동신건설,025950,14,21700,2,1300,6.37,556957,2494390,8400000,556957,6.37,22.33,6.63,6.63,12065342350,6.62,6.62,12065342350 +TIGER 200 에너지화학,139250,15,9960,5,-30,-0.30,98631,1312822,1560000,98631,-0.30,7.51,6.32,6.32,981602245,6.32,6.32,981602245 +에코캡,128540,16,1880,2,306,19.44,1656618,808828,26690460,1656618,19.44,204.82,6.21,6.21,2958869837,5.90,5.90,2958869837 +핑거,163730,17,11000,2,320,3.00,546602,6001317,9365608,546602,3.00,9.11,5.84,5.84,6055203050,5.88,5.88,6055203050 +에이텍,045660,18,15470,5,-720,-4.45,473262,2344331,8260000,473262,-4.45,20.19,5.73,5.73,7278842870,5.70,5.70,7278842870 +케이씨에스,115500,19,7950,2,160,2.05,682806,647202,12000000,682806,2.05,105.50,5.69,5.69,5594590790,5.86,5.86,5594590790 +에스와이스틸텍,365330,20,8960,2,380,4.43,1676924,5288252,30610000,1676924,4.43,31.71,5.48,5.48,15012845710,5.47,5.47,15012845710 +벨로크,424760,21,1012,2,164,19.34,1024341,27597,19665002,1024341,19.34,3711.78,5.21,5.21,1086797966,5.46,5.46,1086797966 +RISE 미국반도체인버스(합성 H),491630,22,20805,2,25,0.12,21661,37355,450000,21661,0.12,57.99,4.81,4.81,450804430,4.82,4.82,450804430 +성안머티리얼스,011300,23,545,2,5,0.93,3936780,13045204,82082598,3936780,0.93,30.18,4.80,4.80,2188644739,4.89,4.89,2188644739 +KCGI 미국S&P500 TOP10,483570,24,11285,5,-65,-0.57,40305,71540,900000,40305,-0.57,56.34,4.48,4.48,458903260,4.52,4.52,458903260 +상보,027580,25,1251,2,71,6.02,2645558,14139737,59181279,2645558,6.02,18.71,4.47,4.47,3157958891,4.27,4.27,3157958891 +대원화성,024890,26,1240,2,185,17.54,1698577,87711,41249152,1698577,17.54,1936.56,4.12,4.12,2114346555,4.13,4.13,2114346555 +링크제니시스,219420,27,5120,2,510,11.06,460359,135610,11469507,460359,11.06,339.47,4.01,4.01,2322521505,3.95,3.95,2322521505 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9080,2,60,0.67,20805,176076,550000,20805,0.67,11.82,3.78,3.78,188909425,3.78,3.78,188909425 +SG글로벌,001380,29,2735,5,-80,-2.84,1655544,13897350,44964143,1655544,-2.84,11.91,3.68,3.68,4545414880,3.70,3.70,4545414880 +쓰리빌리언,394800,30,4400,3,0,0.00,1110988,33599220,31444038,1110988,0.00,3.31,3.53,3.53,4854982460,3.51,3.51,4854982460 diff --git a/top30/20241126/top30-avtr-20241126-092001.csv b/top30/20241126/top30-avtr-20241126-092001.csv new file mode 100644 index 000000000000..4eec9199ee0e --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14590,2,1180,8.80,3397761,5796239,12416000,3397761,8.80,58.62,27.37,27.37,50199711420,27.71,27.71,50199711420 +대동금속,020400,2,9090,2,1750,23.84,828014,140305,3189166,828014,23.84,590.15,25.96,25.96,7535700510,25.99,25.99,7535700510 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,3,9080,2,60,0.67,126433,176076,550000,126433,0.67,71.81,22.99,22.99,1149765875,23.02,23.02,1149765875 +대동,000490,4,12180,2,1780,17.12,5261476,1554717,25640788,5261476,17.12,338.42,20.52,20.52,64518512640,20.66,20.66,64518512640 +상보,027580,5,1420,2,240,20.34,11565793,14139737,59181279,11565793,20.34,81.80,19.54,19.54,15434388632,18.37,18.37,15434388632 +DS단석,017860,6,56700,2,900,1.61,1112401,1300812,5861404,1112401,1.61,85.52,18.98,18.98,66667148900,20.06,20.06,66667148900 +TYM,002900,7,5270,2,370,7.55,8256042,2950536,45050956,8256042,7.55,279.81,18.33,18.33,44496638680,18.74,18.74,44496638680 +KODEX 코스닥150선물인버스,251340,8,3960,2,5,0.13,10212737,43835460,65800000,10212737,0.13,23.30,15.52,15.52,40525365965,15.55,15.55,40525365965 +에코캡,128540,9,1954,2,380,24.14,3691581,808828,26690460,3691581,24.14,456.41,13.83,13.83,6878384439,13.19,13.19,6878384439 +PN풍년,024940,10,7050,2,370,5.54,1380640,18516500,10000000,1380640,5.54,7.46,13.81,13.81,9448531270,13.40,13.40,9448531270 +한미글로벌,053690,11,20400,2,640,3.24,1508119,1491565,10957550,1508119,3.24,101.11,13.76,13.76,31440104850,14.07,14.07,31440104850 +에이럭스,475580,12,8200,2,1030,14.37,1784250,312574,13351180,1784250,14.37,570.82,13.36,13.36,14580696190,13.32,13.32,14580696190 +TIGER 200 에너지화학,139250,13,10000,2,10,0.10,188380,1312822,1560000,188380,0.10,14.35,12.08,12.08,1877632525,12.04,12.04,1877632525 +PLUS 글로벌방산,496770,14,9555,5,-240,-2.45,108121,124703,1000000,108121,-2.45,86.70,10.81,10.81,1038582020,10.87,10.87,1038582020 +쓰리빌리언,394800,15,4490,2,90,2.05,3369649,33599220,31444038,3369649,2.05,10.03,10.72,10.72,15030483595,10.65,10.65,15030483595 +윙입푸드,900340,16,3450,2,360,11.65,4540822,18238128,47973428,4540822,11.65,24.90,9.47,9.47,15734699795,9.51,9.51,15734699795 +TIGER 미국필라델피아AI반도체나스닥,497570,17,9885,5,-110,-1.10,932703,0,10000000,932703,-1.10,0.00,9.33,9.33,9209714920,9.32,9.32,9209714920 +대동스틸,048470,18,3700,2,345,10.28,910289,53774,10000000,910289,10.28,1692.81,9.10,9.10,3488564280,9.43,9.43,3488564280 +ACE 글로벌빅파마,497510,19,10230,2,115,1.14,66555,89447,800000,66555,1.14,74.41,8.32,8.32,680138625,8.31,8.31,680138625 +동신건설,025950,20,21400,2,1000,4.90,664523,2494390,8400000,664523,4.90,26.64,7.91,7.91,14369259800,7.99,7.99,14369259800 +하이드로리튬,101670,21,3525,2,520,17.30,3754717,2200029,51691656,3754717,17.30,170.67,7.26,7.26,12549517740,6.89,6.89,12549517740 +에스와이스틸텍,365330,22,8760,2,180,2.10,2182490,5288252,30610000,2182490,2.10,41.27,7.13,7.13,19475301280,7.26,7.26,19475301280 +핑거,163730,23,10780,2,100,0.94,664857,6001317,9365608,664857,0.94,11.08,7.10,7.10,7343923270,7.27,7.27,7343923270 +벨로크,424760,24,978,2,130,15.33,1394146,27597,19665002,1394146,15.33,5051.80,7.09,7.09,1462713090,7.61,7.61,1462713090 +링크제니시스,219420,25,5300,2,690,14.97,802277,135610,11469507,802277,14.97,591.61,6.99,6.99,4114609665,6.77,6.77,4114609665 +에이텍,045660,26,15180,5,-1010,-6.24,574797,2344331,8260000,574797,-6.24,24.52,6.96,6.96,8834755840,7.05,7.05,8834755840 +케이씨에스,115500,27,7930,2,140,1.80,760033,647202,12000000,760033,1.80,117.43,6.33,6.33,6208899130,6.52,6.52,6208899130 +대원화성,024890,28,1218,2,163,15.45,2537406,87711,41249152,2537406,15.45,2892.92,6.15,6.15,3147241418,6.26,6.26,3147241418 +TIGER 우주방산,463250,29,12050,5,-625,-4.93,99729,220428,1650000,99729,-4.93,45.24,6.04,6.04,1212389085,6.10,6.10,1212389085 +성안머티리얼스,011300,30,506,5,-34,-6.30,4880219,13045204,82082598,4880219,-6.30,37.41,5.95,5.95,2688200673,6.47,6.47,2688200673 diff --git a/top30/20241126/top30-avtr-20241126-093001.csv b/top30/20241126/top30-avtr-20241126-093001.csv new file mode 100644 index 000000000000..56b1ac38ae99 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14360,2,950,7.08,3956608,5796239,12416000,3956608,7.08,68.26,31.87,31.87,58280465110,32.69,32.69,58280465110 +대동금속,020400,2,9220,2,1880,25.61,937016,140305,3189166,937016,25.61,667.84,29.38,29.38,8525416430,28.99,28.99,8525416430 +쓰리빌리언,394800,3,4960,2,560,12.73,9074702,33599220,31444038,9074702,12.73,27.01,28.86,28.86,42535107105,27.27,27.27,42535107105 +상보,027580,4,1386,2,206,17.46,15569563,14139737,59181279,15569563,17.46,110.11,26.31,26.31,20991035882,25.59,25.59,20991035882 +PN풍년,024940,5,7180,2,500,7.49,2452553,18516500,10000000,2452553,7.49,13.25,24.53,24.53,17193306220,23.95,23.95,17193306220 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9105,2,85,0.94,126799,176076,550000,126799,0.94,72.01,23.05,23.05,1153089755,23.03,23.03,1153089755 +대동,000490,7,12050,2,1650,15.87,5890209,1554717,25640788,5890209,15.87,378.86,22.97,22.97,72068675900,23.33,23.33,72068675900 +DS단석,017860,8,56300,2,500,0.90,1285208,1300812,5861404,1285208,0.90,98.80,21.93,21.93,76437177600,23.16,23.16,76437177600 +TIGER 200 에너지화학,139250,9,9995,2,5,0.05,321719,1312822,1560000,321719,0.05,24.51,20.62,20.62,3210912425,20.59,20.59,3210912425 +TYM,002900,10,5210,2,310,6.33,9125734,2950536,45050956,9125734,6.33,309.29,20.26,20.26,49021843460,20.89,20.89,49021843460 +KODEX 코스닥150선물인버스,251340,11,3980,2,25,0.63,11957997,43835460,65800000,11957997,0.63,27.28,18.17,18.17,47455018360,18.12,18.12,47455018360 +에코캡,128540,12,1872,2,298,18.93,4366887,808828,26690460,4366887,18.93,539.90,16.36,16.36,8150356621,16.31,16.31,8150356621 +에이럭스,475580,13,8170,2,1000,13.95,2009868,312574,13351180,2009868,13.95,643.01,15.05,15.05,16400663430,15.04,15.04,16400663430 +한미글로벌,053690,14,20500,2,740,3.74,1618208,1491565,10957550,1618208,3.74,108.49,14.77,14.77,33703049500,15.00,15.00,33703049500 +윙입푸드,900340,15,3555,2,465,15.05,5779426,18238128,47973428,5779426,15.05,31.69,12.05,12.05,20103679365,11.79,11.79,20103679365 +링크제니시스,219420,16,5260,2,650,14.10,1354977,135610,11469507,1354977,14.10,999.17,11.81,11.81,7057933395,11.70,11.70,7057933395 +하이드로리튬,101670,17,3415,2,410,13.64,6087190,2200029,51691656,6087190,13.64,276.69,11.78,11.78,20664850330,11.71,11.71,20664850330 +TIGER 미국필라델피아AI반도체나스닥,497570,18,9885,5,-110,-1.10,1107628,0,10000000,1107628,-1.10,0.00,11.08,11.08,10938176730,11.07,11.07,10938176730 +PLUS 글로벌방산,496770,19,9555,5,-240,-2.45,109157,124703,1000000,109157,-2.45,87.53,10.92,10.92,1048479055,10.97,10.97,1048479055 +대동스틸,048470,20,3630,2,275,8.20,1032291,53774,10000000,1032291,8.20,1919.68,10.32,10.32,3930346760,10.83,10.83,3930346760 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10685,5,-20,-0.19,74470,169661,750000,74470,-0.19,43.89,9.93,9.93,795928705,9.93,9.93,795928705 +ACE 일라이릴리밸류체인,497520,22,10105,2,175,1.76,77781,94187,800000,77781,1.76,82.58,9.72,9.72,788310925,9.75,9.75,788310925 +동신건설,025950,23,21350,2,950,4.66,723384,2494390,8400000,723384,4.66,29.00,8.61,8.61,15613647200,8.71,8.71,15613647200 +벨로크,424760,24,1019,2,171,20.17,1692047,27597,19665002,1692047,20.17,6131.27,8.60,8.60,1764248704,8.80,8.80,1764248704 +노브랜드,145170,25,17000,2,380,2.29,770268,516794,9079834,770268,2.29,149.05,8.48,8.48,13372219430,8.66,8.66,13372219430 +ACE 글로벌빅파마,497510,26,10230,2,115,1.14,67393,89447,800000,67393,1.14,75.34,8.42,8.42,688711725,8.42,8.42,688711725 +아톤,158430,27,5900,2,500,9.26,1857489,3251419,22602474,1857489,9.26,57.13,8.22,8.22,10502851870,7.88,7.88,10502851870 +에스와이스틸텍,365330,28,8640,2,60,0.70,2477494,5288252,30610000,2477494,0.70,46.85,8.09,8.09,22046012010,8.34,8.34,22046012010 +핑거,163730,29,10840,2,160,1.50,728299,6001317,9365608,728299,1.50,12.14,7.78,7.78,8034230500,7.91,7.91,8034230500 +에이텍,045660,30,15250,5,-940,-5.81,626422,2344331,8260000,626422,-5.81,26.72,7.58,7.58,9620730120,7.64,7.64,9620730120 diff --git a/top30/20241126/top30-avtr-20241126-094002.csv b/top30/20241126/top30-avtr-20241126-094002.csv new file mode 100644 index 000000000000..83b81a0dd067 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,4825,2,425,9.66,12693689,33599220,31444038,12693689,9.66,37.78,40.37,40.37,60281340460,39.73,39.73,60281340460 +대동금속,020400,2,9540,1,2200,29.97,1223465,140305,3189166,1223465,29.97,872.00,38.36,38.36,11217828880,36.87,36.87,11217828880 +위츠,459100,3,14180,2,770,5.74,4400610,5796239,12416000,4400610,5.74,75.92,35.44,35.44,64589867230,36.69,36.69,64589867230 +대동,000490,4,12350,2,1950,18.75,7482782,1554717,25640788,7482782,18.75,481.30,29.18,29.18,91694802230,28.96,28.96,91694802230 +상보,027580,5,1357,2,177,15.00,16878752,14139737,59181279,16878752,15.00,119.37,28.52,28.52,22778470919,28.36,28.36,22778470919 +PN풍년,024940,6,7060,2,380,5.69,2673722,18516500,10000000,2673722,5.69,14.44,26.74,26.74,18757048110,26.57,26.57,18757048110 +DS단석,017860,7,54200,5,-1600,-2.87,1507849,1300812,5861404,1507849,-2.87,115.92,25.73,25.73,88602057200,27.89,27.89,88602057200 +KODEX 코스닥150선물인버스,251340,8,3990,2,35,0.88,15348988,43835460,65800000,15348988,0.88,35.02,23.33,23.33,60966128140,23.22,23.22,60966128140 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9105,2,85,0.94,126808,176076,550000,126808,0.94,72.02,23.06,23.06,1153171700,23.03,23.03,1153171700 +TIGER 200 에너지화학,139250,10,9975,5,-15,-0.15,351744,1312822,1560000,351744,-0.15,26.79,22.55,22.55,3510987285,22.56,22.56,3510987285 +TYM,002900,11,5250,2,350,7.14,9927169,2950536,45050956,9927169,7.14,336.45,22.04,22.04,53241807960,22.51,22.51,53241807960 +링크제니시스,219420,12,5550,2,940,20.39,2412762,135610,11469507,2412762,20.39,1779.19,21.04,21.04,12948353715,20.34,20.34,12948353715 +에코캡,128540,13,1943,2,369,23.44,5149079,808828,26690460,5149079,23.44,636.61,19.29,19.29,9662462477,18.63,18.63,9662462477 +에이럭스,475580,14,8490,2,1320,18.41,2531213,312574,13351180,2531213,18.41,809.80,18.96,18.96,20745037800,18.30,18.30,20745037800 +비트나인,357880,15,2635,2,305,13.09,3522640,3448926,21443956,3522640,13.09,102.14,16.43,16.43,8721087185,15.43,15.43,8721087185 +한미글로벌,053690,16,20650,2,890,4.50,1710395,1491565,10957550,1710395,4.50,114.67,15.61,15.61,35605025750,15.74,15.74,35605025750 +하이드로리튬,101670,17,3340,2,335,11.15,6833366,2200029,51691656,6833366,11.15,310.60,13.22,13.22,23186106105,13.43,13.43,23186106105 +윙입푸드,900340,18,3525,2,435,14.08,6278726,18238128,47973428,6278726,14.08,34.43,13.09,13.09,21865208535,12.93,12.93,21865208535 +대동스틸,048470,19,3785,2,430,12.82,1289100,53774,10000000,1289100,12.82,2397.26,12.89,12.89,4909311185,12.97,12.97,4909311185 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9885,5,-110,-1.10,1286877,0,10000000,1286877,-1.10,0.00,12.87,12.87,12709117775,12.86,12.86,12709117775 +아톤,158430,21,5840,2,440,8.15,2901651,3251419,22602474,2901651,8.15,89.24,12.84,12.84,16562738770,12.55,12.55,16562738770 +에스피소프트,443670,22,8830,2,230,2.67,2882433,18823564,24201392,2882433,2.67,15.31,11.91,11.91,25403010340,11.89,11.89,25403010340 +PLUS 글로벌방산,496770,23,9590,5,-205,-2.09,115917,124703,1000000,115917,-2.09,92.95,11.59,11.59,1113063850,11.61,11.61,1113063850 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10700,5,-5,-0.05,76523,169661,750000,76523,-0.05,45.10,10.20,10.20,817898575,10.19,10.19,817898575 +TIMEFOLIO 코리아밸류업액티브,495060,25,9405,5,-155,-1.62,143042,204816,1450000,143042,-1.62,69.84,9.86,9.86,1349615380,9.90,9.90,1349615380 +ACE 일라이릴리밸류체인,497520,26,10105,2,175,1.76,78287,94187,800000,78287,1.76,83.12,9.79,9.79,793422525,9.81,9.81,793422525 +TIGER 우주방산,463250,27,11915,5,-760,-6.00,158262,220428,1650000,158262,-6.00,71.80,9.59,9.59,1914199590,9.74,9.74,1914199590 +벨로크,424760,28,991,2,143,16.86,1836184,27597,19665002,1836184,16.86,6653.56,9.34,9.34,1907243550,9.79,9.79,1907243550 +동신건설,025950,29,21150,2,750,3.68,769496,2494390,8400000,769496,3.68,30.85,9.16,9.16,16602833500,9.35,9.35,16602833500 +노브랜드,145170,30,17090,2,470,2.83,817330,516794,9079834,817330,2.83,158.15,9.00,9.00,14175561960,9.14,9.14,14175561960 diff --git a/top30/20241126/top30-avtr-20241126-095002.csv b/top30/20241126/top30-avtr-20241126-095002.csv new file mode 100644 index 000000000000..f9513f23cb43 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,4845,2,445,10.11,14779860,33599220,31444038,14779860,10.11,43.99,47.00,47.00,70290065490,46.14,46.14,70290065490 +대동금속,020400,2,9540,1,2200,29.97,1237640,140305,3189166,1237640,29.97,882.11,38.81,38.81,11353058380,37.32,37.32,11353058380 +위츠,459100,3,14060,2,650,4.85,4603380,5796239,12416000,4603380,4.85,79.42,37.08,37.08,67448116880,38.64,38.64,67448116880 +대동,000490,4,12330,2,1930,18.56,8168090,1554717,25640788,8168090,18.56,525.37,31.86,31.86,100109718800,31.67,31.67,100109718800 +상보,027580,5,1357,2,177,15.00,17899238,14139737,59181279,17899238,15.00,126.59,30.24,30.24,24162188359,30.09,30.09,24162188359 +PN풍년,024940,6,7140,2,460,6.89,2795989,18516500,10000000,2795989,6.89,15.10,27.96,27.96,19620708550,27.48,27.48,19620708550 +DS단석,017860,7,55000,5,-800,-1.43,1619455,1300812,5861404,1619455,-1.43,124.50,27.63,27.63,94736187800,29.39,29.39,94736187800 +KODEX 코스닥150선물인버스,251340,8,4005,2,50,1.26,17345197,43835460,65800000,17345197,1.26,39.57,26.36,26.36,68937542390,26.16,26.16,68937542390 +에이럭스,475580,9,8730,2,1560,21.76,3491047,312574,13351180,3491047,21.76,1116.87,26.15,26.15,29031748770,24.91,24.91,29031748770 +TIGER 200 에너지화학,139250,10,9965,5,-25,-0.25,380789,1312822,1560000,380789,-0.25,29.01,24.41,24.41,3800581125,24.45,24.45,3800581125 +링크제니시스,219420,11,5480,2,870,18.87,2788421,135610,11469507,2788421,18.87,2056.21,24.31,24.31,15021555675,23.90,23.90,15021555675 +비트나인,357880,12,2465,2,135,5.79,5174491,3448926,21443956,5174491,5.79,150.03,24.13,24.13,12960123920,24.52,24.52,12960123920 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9105,2,85,0.94,126832,176076,550000,126832,0.94,72.03,23.06,23.06,1153390220,23.03,23.03,1153390220 +TYM,002900,14,5270,2,370,7.55,10256713,2950536,45050956,10256713,7.55,347.62,22.77,22.77,54973313770,23.15,23.15,54973313770 +에코캡,128540,15,1934,2,360,22.87,5597753,808828,26690460,5597753,22.87,692.08,20.97,20.97,10537656424,20.41,20.41,10537656424 +한미글로벌,053690,16,20400,2,640,3.24,1848942,1491565,10957550,1848942,3.24,123.96,16.87,16.87,38422277550,17.19,17.19,38422277550 +윙입푸드,900340,17,3495,2,405,13.11,7323121,18238128,47973428,7323121,13.11,40.15,15.26,15.26,25544726785,15.24,15.24,25544726785 +아톤,158430,18,5650,2,250,4.63,3403534,3251419,22602474,3403534,4.63,104.68,15.06,15.06,19448543260,15.23,15.23,19448543260 +TIGER 미국필라델피아AI반도체나스닥,497570,19,9885,5,-110,-1.10,1492738,0,10000000,1492738,-1.10,0.00,14.93,14.93,14742474490,14.91,14.91,14742474490 +하이드로리튬,101670,20,3365,2,360,11.98,7302326,2200029,51691656,7302326,11.98,331.92,14.13,14.13,24772622150,14.24,14.24,24772622150 +에스피소프트,443670,21,8620,2,20,0.23,3376172,18823564,24201392,3376172,0.23,17.94,13.95,13.95,29665389340,14.22,14.22,29665389340 +대동스틸,048470,22,3800,2,445,13.26,1352658,53774,10000000,1352658,13.26,2515.45,13.53,13.53,5149982720,13.55,13.55,5149982720 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7280,2,150,2.10,373510,576412,3000000,373510,2.10,64.80,12.45,12.45,2695057385,12.34,12.34,2695057385 +TIMEFOLIO 코리아밸류업액티브,495060,24,9420,5,-140,-1.46,179528,204816,1450000,179528,-1.46,87.65,12.38,12.38,1693550930,12.40,12.40,1693550930 +코콤,015710,25,4995,2,600,13.65,2088777,185986,17530500,2088777,13.65,1123.08,11.92,11.92,10200984570,11.65,11.65,10200984570 +PLUS 글로벌방산,496770,26,9600,5,-195,-1.99,118094,124703,1000000,118094,-1.99,94.70,11.81,11.81,1133887460,11.81,11.81,1133887460 +유니온,000910,27,5110,2,240,4.93,1681801,362323,15611619,1681801,4.93,464.17,10.77,10.77,8608515905,10.79,10.79,8608515905 +TIGER 우주방산,463250,28,11910,5,-765,-6.04,175144,220428,1650000,175144,-6.04,79.46,10.61,10.61,2115824070,10.77,10.77,2115824070 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10700,5,-5,-0.05,76581,169661,750000,76581,-0.05,45.14,10.21,10.21,818519290,10.20,10.20,818519290 +ACE 일라이릴리밸류체인,497520,30,10105,2,175,1.76,79087,94187,800000,79087,1.76,83.97,9.89,9.89,801506525,9.91,9.91,801506525 diff --git a/top30/20241126/top30-avtr-20241126-100001.csv b/top30/20241126/top30-avtr-20241126-100001.csv new file mode 100644 index 000000000000..501b3fd18050 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,4945,2,545,12.39,17603683,33599220,31444038,17603683,12.39,52.39,55.98,55.98,84219029855,54.16,54.16,84219029855 +대동금속,020400,2,9390,2,2050,27.93,1408251,140305,3189166,1408251,27.93,1003.71,44.16,44.16,12974261880,43.33,43.33,12974261880 +위츠,459100,3,13910,2,500,3.73,4820445,5796239,12416000,4820445,3.73,83.17,38.82,38.82,70473146340,40.81,40.81,70473146340 +대동,000490,4,12110,2,1710,16.44,8605141,1554717,25640788,8605141,16.44,553.49,33.56,33.56,105432445600,33.95,33.95,105432445600 +TIGER 200 에너지화학,139250,5,9935,5,-55,-0.55,505927,1312822,1560000,505927,-0.55,38.54,32.43,32.43,5046530460,32.56,32.56,5046530460 +상보,027580,6,1339,2,159,13.47,19033582,14139737,59181279,19033582,13.47,134.61,32.16,32.16,25700237320,32.43,32.43,25700237320 +에이럭스,475580,7,8650,2,1480,20.64,4043266,312574,13351180,4043266,20.64,1293.54,30.28,30.28,33851804720,29.31,29.31,33851804720 +KODEX 코스닥150선물인버스,251340,8,4005,2,50,1.26,19594730,43835460,65800000,19594730,1.26,44.70,29.78,29.78,77940255055,29.58,29.58,77940255055 +PN풍년,024940,9,7050,2,370,5.54,2899169,18516500,10000000,2899169,5.54,15.66,28.99,28.99,20350607400,28.87,28.87,20350607400 +DS단석,017860,10,53900,5,-1900,-3.41,1680715,1300812,5861404,1680715,-3.41,129.21,28.67,28.67,98049928000,31.04,31.04,98049928000 +비트나인,357880,11,2425,2,95,4.08,5908706,3448926,21443956,5908706,4.08,171.32,27.55,27.55,14774037550,28.41,28.41,14774037550 +링크제니시스,219420,12,5430,2,820,17.79,3001982,135610,11469507,3001982,17.79,2213.69,26.17,26.17,16178197275,25.98,25.98,16178197275 +TYM,002900,13,5120,2,220,4.49,10788565,2950536,45050956,10788565,4.49,365.65,23.95,23.95,57725903650,25.03,25.03,57725903650 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9090,2,70,0.78,127032,176076,550000,127032,0.78,72.15,23.10,23.10,1155208250,23.11,23.11,1155208250 +에코캡,128540,15,1890,2,316,20.08,5870243,808828,26690460,5870243,20.08,725.77,21.99,21.99,11058328806,21.92,21.92,11058328806 +한미글로벌,053690,16,20200,2,440,2.23,1953336,1491565,10957550,1953336,2.23,130.96,17.83,17.83,40526580650,18.31,18.31,40526580650 +코콤,015710,17,5070,2,675,15.36,3014479,185986,17530500,3014479,15.36,1620.81,17.20,17.20,14876867805,16.74,16.74,14876867805 +아톤,158430,18,5620,2,220,4.07,3796722,3251419,22602474,3796722,4.07,116.77,16.80,16.80,21653933480,17.05,17.05,21653933480 +유니온,000910,19,5080,2,210,4.31,2573480,362323,15611619,2573480,4.31,710.27,16.48,16.48,13275865825,16.74,16.74,13275865825 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9880,5,-115,-1.15,1599209,0,10000000,1599209,-1.15,0.00,15.99,15.99,15794502155,15.99,15.99,15794502155 +윙입푸드,900340,21,3465,2,375,12.14,7646695,18238128,47973428,7646695,12.14,41.93,15.94,15.94,26669467860,16.04,16.04,26669467860 +하이드로리튬,101670,22,3290,2,285,9.48,7765481,2200029,51691656,7765481,9.48,352.97,15.02,15.02,26319781635,15.48,15.48,26319781635 +에스피소프트,443670,23,8740,2,140,1.63,3563830,18823564,24201392,3563830,1.63,18.93,14.73,14.73,31298139400,14.80,14.80,31298139400 +PLUS 글로벌방산,496770,24,9550,5,-245,-2.50,146292,124703,1000000,146292,-2.50,117.31,14.63,14.63,1403262590,14.69,14.69,1403262590 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10685,5,-20,-0.19,108851,169661,750000,108851,-0.19,64.16,14.51,14.51,1163480690,14.52,14.52,1163480690 +대동스틸,048470,26,3645,2,290,8.64,1431733,53774,10000000,1431733,8.64,2662.50,14.32,14.32,5442108300,14.93,14.93,5442108300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7285,2,155,2.17,381180,576412,3000000,381180,2.17,66.13,12.71,12.71,2750921740,12.59,12.59,2750921740 +TIMEFOLIO 코리아밸류업액티브,495060,28,9410,5,-150,-1.57,179674,204816,1450000,179674,-1.57,87.72,12.39,12.39,1694924795,12.42,12.42,1694924795 +TIGER 우주방산,463250,29,11825,5,-850,-6.71,203633,220428,1650000,203633,-6.71,92.38,12.34,12.34,2453659230,12.58,12.58,2453659230 +범양건영,002410,30,3550,2,220,6.61,3231467,10352507,27479820,3231467,6.61,31.21,11.76,11.76,10503997990,10.77,10.77,10503997990 diff --git a/top30/20241126/top30-avtr-20241126-101001.csv b/top30/20241126/top30-avtr-20241126-101001.csv new file mode 100644 index 000000000000..a2752a11fea3 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5140,2,740,16.82,21551627,33599220,31444038,21551627,16.82,64.14,68.54,68.54,104261473665,64.51,64.51,104261473665 +대동금속,020400,2,9190,2,1850,25.20,1604402,140305,3189166,1604402,25.20,1143.51,50.31,50.31,14774843880,50.41,50.41,14774843880 +위츠,459100,3,13870,2,460,3.43,5018141,5796239,12416000,5018141,3.43,86.58,40.42,40.42,73212241410,42.51,42.51,73212241410 +TIGER 200 에너지화학,139250,4,9935,5,-55,-0.55,610253,1312822,1560000,610253,-0.55,46.48,39.12,39.12,6082762940,39.25,39.25,6082762940 +대동,000490,5,11950,2,1550,14.90,9015302,1554717,25640788,9015302,14.90,579.87,35.16,35.16,110342296090,36.01,36.01,110342296090 +상보,027580,6,1320,2,140,11.86,19732178,14139737,59181279,19732178,11.86,139.55,33.34,33.34,26627929368,34.09,34.09,26627929368 +KODEX 코스닥150선물인버스,251340,7,4000,2,45,1.14,21483713,43835460,65800000,21483713,1.14,49.01,32.65,32.65,85508228760,32.49,32.49,85508228760 +에이럭스,475580,8,8520,2,1350,18.83,4318623,312574,13351180,4318623,18.83,1381.63,32.35,32.35,36214564470,31.84,31.84,36214564470 +PN풍년,024940,9,6930,2,250,3.74,3042426,18516500,10000000,3042426,3.74,16.43,30.42,30.42,21349374090,30.81,30.81,21349374090 +DS단석,017860,10,52200,5,-3600,-6.45,1760838,1300812,5861404,1760838,-6.45,135.36,30.04,30.04,102316759600,33.44,33.44,102316759600 +비트나인,357880,11,2505,2,175,7.51,6432841,3448926,21443956,6432841,7.51,186.52,30.00,30.00,16063026235,29.90,29.90,16063026235 +링크제니시스,219420,12,5370,2,760,16.49,3061048,135610,11469507,3061048,16.49,2257.24,26.69,26.69,16498063975,26.79,26.79,16498063975 +범양건영,002410,13,3480,2,150,4.50,6925312,10352507,27479820,6925312,4.50,66.90,25.20,25.20,23901568135,24.99,24.99,23901568135 +TYM,002900,14,5150,2,250,5.10,11208923,2950536,45050956,11208923,5.10,379.89,24.88,24.88,59886048860,25.81,25.81,59886048860 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9080,2,60,0.67,127754,176076,550000,127754,0.67,72.56,23.23,23.23,1161767295,23.26,23.26,1161767295 +에코캡,128540,16,1905,2,331,21.03,6075544,808828,26690460,6075544,21.03,751.15,22.76,22.76,11446756730,22.51,22.51,11446756730 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10675,5,-30,-0.28,160743,169661,750000,160743,-0.28,94.74,21.43,21.43,1717612060,21.45,21.45,1717612060 +코콤,015710,18,4960,2,565,12.86,3570443,185986,17530500,3570443,12.86,1919.74,20.37,20.37,17660235125,20.31,20.31,17660235125 +한미글로벌,053690,19,20350,2,590,2.99,2008011,1491565,10957550,2008011,2.99,134.62,18.33,18.33,41640934050,18.67,18.67,41640934050 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9855,5,-140,-1.40,1805872,0,10000000,1805872,-1.40,0.00,18.06,18.06,17832582180,18.09,18.09,17832582180 +아톤,158430,21,5720,2,320,5.93,4003936,3251419,22602474,4003936,5.93,123.14,17.71,17.71,22831545330,17.66,17.66,22831545330 +PLUS 글로벌방산,496770,22,9555,5,-240,-2.45,173480,124703,1000000,173480,-2.45,139.11,17.35,17.35,1662898625,17.40,17.40,1662898625 +유니온,000910,23,5020,2,150,3.08,2701005,362323,15611619,2701005,3.08,745.47,17.30,17.30,13919769715,17.76,17.76,13919769715 +윙입푸드,900340,24,3505,2,415,13.43,7950676,18238128,47973428,7950676,13.43,43.59,16.57,16.57,27735535520,16.49,16.49,27735535520 +하이드로리튬,101670,25,3270,2,265,8.82,8068112,2200029,51691656,8068112,8.82,366.73,15.61,15.61,27314996045,16.16,16.16,27314996045 +에스피소프트,443670,26,8700,2,100,1.16,3678171,18823564,24201392,3678171,1.16,19.54,15.20,15.20,32294237730,15.34,15.34,32294237730 +대동스틸,048470,27,3625,2,270,8.05,1474891,53774,10000000,1474891,8.05,2742.76,14.75,14.75,5598272145,15.44,15.44,5598272145 +삼부토건,001470,28,1287,2,111,9.44,31956931,39221616,228681824,31956931,9.44,81.48,13.97,13.97,40697821349,13.83,13.83,40697821349 +TIGER 우주방산,463250,29,11850,5,-825,-6.51,221345,220428,1650000,221345,-6.51,100.42,13.41,13.41,2663664705,13.62,13.62,2663664705 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,7265,2,135,1.89,386096,576412,3000000,386096,1.89,66.98,12.87,12.87,2786755965,12.79,12.79,2786755965 diff --git a/top30/20241126/top30-avtr-20241126-102001.csv b/top30/20241126/top30-avtr-20241126-102001.csv new file mode 100644 index 000000000000..85299c5443c0 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5200,2,800,18.18,23494871,33599220,31444038,23494871,18.18,69.93,74.72,74.72,114246954485,69.87,69.87,114246954485 +대동금속,020400,2,9250,2,1910,26.02,1677453,140305,3189166,1677453,26.02,1195.58,52.60,52.60,15451052460,52.38,52.38,15451052460 +TIGER 200 에너지화학,139250,3,9945,5,-45,-0.45,677166,1312822,1560000,677166,-0.45,51.58,43.41,43.41,6747823595,43.49,43.49,6747823595 +위츠,459100,4,13790,2,380,2.83,5109764,5796239,12416000,5109764,2.83,88.16,41.15,41.15,74478519950,43.50,43.50,74478519950 +대동,000490,5,11960,2,1560,15.00,9289820,1554717,25640788,9289820,15.00,597.52,36.23,36.23,113629357530,37.05,37.05,113629357530 +KODEX 코스닥150선물인버스,251340,6,4010,2,55,1.39,22761363,43835460,65800000,22761363,1.39,51.92,34.59,34.59,90633284710,34.35,34.35,90633284710 +상보,027580,7,1320,2,140,11.86,20448924,14139737,59181279,20448924,11.86,144.62,34.55,34.55,27581199558,35.31,35.31,27581199558 +에이럭스,475580,8,8460,2,1290,17.99,4551945,312574,13351180,4551945,17.99,1456.28,34.09,34.09,38191946650,33.81,33.81,38191946650 +비트나인,357880,9,2445,2,115,4.94,6909977,3448926,21443956,6909977,4.94,200.35,32.22,32.22,17250066560,32.90,32.90,17250066560 +DS단석,017860,10,52000,5,-3800,-6.81,1871503,1300812,5861404,1871503,-6.81,143.87,31.93,31.93,108080391900,35.46,35.46,108080391900 +PN풍년,024940,11,6910,2,230,3.44,3185816,18516500,10000000,3185816,3.44,17.21,31.86,31.86,22340319130,32.33,32.33,22340319130 +범양건영,002410,12,3500,2,170,5.11,7762286,10352507,27479820,7762286,5.11,74.98,28.25,28.25,26845260795,27.91,27.91,26845260795 +링크제니시스,219420,13,5310,2,700,15.18,3213910,135610,11469507,3213910,15.18,2369.97,28.02,28.02,17306655595,28.42,28.42,17306655595 +TYM,002900,14,5140,2,240,4.90,11357494,2950536,45050956,11357494,4.90,384.93,25.21,25.21,60649822790,26.19,26.19,60649822790 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9105,2,85,0.94,131748,176076,550000,131748,0.94,74.82,23.95,23.95,1198112495,23.93,23.93,1198112495 +에코캡,128540,16,1900,2,326,20.71,6243498,808828,26690460,6243498,20.71,771.92,23.39,23.39,11768371860,23.21,23.21,11768371860 +코콤,015710,17,4980,2,585,13.31,3853121,185986,17530500,3853121,13.31,2071.73,21.98,21.98,19057961685,21.83,21.83,19057961685 +TIMEFOLIO 글로벌소비트렌드액티브,494180,18,10680,5,-25,-0.23,160844,169661,750000,160844,-0.23,94.80,21.45,21.45,1718690740,21.46,21.46,1718690740 +엠오티,413390,19,8010,2,650,8.83,2262205,372741,11580180,2262205,8.83,606.91,19.54,19.54,17834294480,19.23,19.23,17834294480 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9870,5,-125,-1.25,1866178,0,10000000,1866178,-1.25,0.00,18.66,18.66,18427637180,18.67,18.67,18427637180 +한미글로벌,053690,21,20200,2,440,2.23,2044606,1491565,10957550,2044606,2.23,137.08,18.66,18.66,42381875200,19.15,19.15,42381875200 +아톤,158430,22,5690,2,290,5.37,4123097,3251419,22602474,4123097,5.37,126.81,18.24,18.24,23513047160,18.28,18.28,23513047160 +유니온,000910,23,5030,2,160,3.29,2788098,362323,15611619,2788098,3.29,769.51,17.86,17.86,14355357235,18.28,18.28,14355357235 +PLUS 글로벌방산,496770,24,9530,5,-265,-2.71,175032,124703,1000000,175032,-2.71,140.36,17.50,17.50,1677688040,17.60,17.60,1677688040 +윙입푸드,900340,25,3475,2,385,12.46,8127662,18238128,47973428,8127662,12.46,44.56,16.94,16.94,28354160925,17.01,17.01,28354160925 +하이드로리튬,101670,26,3345,2,340,11.31,8331393,2200029,51691656,8331393,11.31,378.69,16.12,16.12,28181668515,16.30,16.30,28181668515 +삼부토건,001470,27,1295,2,119,10.12,36595744,39221616,228681824,36595744,10.12,93.31,16.00,16.00,46686905529,15.76,15.76,46686905529 +에스피소프트,443670,28,8600,3,0,0.00,3783292,18823564,24201392,3783292,0.00,20.10,15.63,15.63,33199213000,15.95,15.95,33199213000 +TIGER 우주방산,463250,29,11850,5,-825,-6.51,253127,220428,1650000,253127,-6.51,114.83,15.34,15.34,3040501915,15.55,15.55,3040501915 +대동스틸,048470,30,3565,2,210,6.26,1506852,53774,10000000,1506852,6.26,2802.19,15.07,15.07,5713416880,16.03,16.03,5713416880 diff --git a/top30/20241126/top30-avtr-20241126-103001.csv b/top30/20241126/top30-avtr-20241126-103001.csv new file mode 100644 index 000000000000..d30d1228787d --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5360,2,960,21.82,26163000,33599220,31444038,26163000,21.82,77.87,83.20,83.20,128316037415,76.13,76.13,128316037415 +대동금속,020400,2,9190,2,1850,25.20,1730413,140305,3189166,1730413,25.20,1233.32,54.26,54.26,15937251500,54.38,54.38,15937251500 +TIGER 200 에너지화학,139250,3,9935,5,-55,-0.55,704324,1312822,1560000,704324,-0.55,53.65,45.15,45.15,7018195100,45.28,45.28,7018195100 +위츠,459100,4,13790,2,380,2.83,5167046,5796239,12416000,5167046,2.83,89.14,41.62,41.62,75268534430,43.96,43.96,75268534430 +대동,000490,5,11770,2,1370,13.17,9595791,1554717,25640788,9595791,13.17,617.21,37.42,37.42,117251986730,38.85,38.85,117251986730 +에이럭스,475580,6,8390,2,1220,17.02,4738247,312574,13351180,4738247,17.02,1515.88,35.49,35.49,39762780250,35.50,35.50,39762780250 +KODEX 코스닥150선물인버스,251340,7,4005,2,50,1.26,23245351,43835460,65800000,23245351,1.26,53.03,35.33,35.33,92575544360,35.13,35.13,92575544360 +상보,027580,8,1346,2,166,14.07,20743872,14139737,59181279,20743872,14.07,146.71,35.05,35.05,27973354498,35.12,35.12,27973354498 +링크제니시스,219420,9,5610,2,1000,21.69,3940447,135610,11469507,3940447,21.69,2905.72,34.36,34.36,21407516185,33.27,33.27,21407516185 +DS단석,017860,10,51300,5,-4500,-8.06,1955321,1300812,5861404,1955321,-8.06,150.32,33.36,33.36,112389752800,37.38,37.38,112389752800 +비트나인,357880,11,2430,2,100,4.29,7134373,3448926,21443956,7134373,4.29,206.86,33.27,33.27,17804621245,34.17,34.17,17804621245 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9100,2,80,0.89,179570,176076,550000,179570,0.89,101.98,32.65,32.65,1632713235,32.62,32.62,1632713235 +PN풍년,024940,13,6910,2,230,3.44,3244092,18516500,10000000,3244092,3.44,17.52,32.44,32.44,22744090770,32.91,32.91,22744090770 +범양건영,002410,14,3465,2,135,4.05,8307596,10352507,27479820,8307596,4.05,80.25,30.23,30.23,28744978745,30.19,30.19,28744978745 +TYM,002900,15,5040,2,140,2.86,11698301,2950536,45050956,11698301,2.86,396.48,25.97,25.97,62382571370,27.47,27.47,62382571370 +엠오티,413390,16,8170,2,810,11.01,2911569,372741,11580180,2911569,11.01,781.12,25.14,25.14,23060153040,24.37,24.37,23060153040 +에코캡,128540,17,1921,2,347,22.05,6509097,808828,26690460,6509097,22.05,804.76,24.39,24.39,12280354230,23.95,23.95,12280354230 +코콤,015710,18,5020,2,625,14.22,4187073,185986,17530500,4187073,14.22,2251.28,23.88,23.88,20733116365,23.56,23.56,20733116365 +TIMEFOLIO 글로벌소비트렌드액티브,494180,19,10680,5,-25,-0.23,160844,169661,750000,160844,-0.23,94.80,21.45,21.45,1718690740,21.46,21.46,1718690740 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9875,5,-120,-1.20,2005612,0,10000000,2005612,-1.20,0.00,20.06,20.06,19803620925,20.05,20.05,19803620925 +한미글로벌,053690,21,20150,2,390,1.97,2066417,1491565,10957550,2066417,1.97,138.54,18.86,18.86,42821893200,19.39,19.39,42821893200 +아톤,158430,22,5690,2,290,5.37,4190992,3251419,22602474,4190992,5.37,128.90,18.54,18.54,23900358820,18.58,18.58,23900358820 +유니온,000910,23,5080,2,210,4.31,2885044,362323,15611619,2885044,4.31,796.26,18.48,18.48,14850102395,18.72,18.72,14850102395 +윙입푸드,900340,24,3455,2,365,11.81,8446843,18238128,47973428,8446843,11.81,46.31,17.61,17.61,29459645610,17.77,17.77,29459645610 +PLUS 글로벌방산,496770,25,9530,5,-265,-2.71,175326,124703,1000000,175326,-2.71,140.59,17.53,17.53,1680490590,17.63,17.63,1680490590 +하이드로리튬,101670,26,3400,2,395,13.14,8767967,2200029,51691656,8767967,13.14,398.54,16.96,16.96,29654613500,16.87,16.87,29654613500 +삼부토건,001470,27,1291,2,115,9.78,38651625,39221616,228681824,38651625,9.78,98.55,16.90,16.90,49347198678,16.71,16.71,49347198678 +TIGER 우주방산,463250,28,11875,5,-800,-6.31,265107,220428,1650000,265107,-6.31,120.27,16.07,16.07,3182298945,16.24,16.24,3182298945 +에스피소프트,443670,29,8750,2,150,1.74,3880048,18823564,24201392,3880048,1.74,20.61,16.03,16.03,34041835830,16.08,16.08,34041835830 +대동스틸,048470,30,3530,2,175,5.22,1544748,53774,10000000,1544748,5.22,2872.67,15.45,15.45,5847963370,16.57,16.57,5847963370 diff --git a/top30/20241126/top30-avtr-20241126-104002.csv b/top30/20241126/top30-avtr-20241126-104002.csv new file mode 100644 index 000000000000..9be419bb7e3a --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5320,2,920,20.91,28576770,33599220,31444038,28576770,20.91,85.05,90.88,90.88,141267359445,84.45,84.45,141267359445 +대동금속,020400,2,9100,2,1760,23.98,1834557,140305,3189166,1834557,23.98,1307.55,57.52,57.52,16886083020,58.18,58.18,16886083020 +TIGER 200 에너지화학,139250,3,9925,5,-65,-0.65,704327,1312822,1560000,704327,-0.65,53.65,45.15,45.15,7018224885,45.33,45.33,7018224885 +위츠,459100,4,13920,2,510,3.80,5291384,5796239,12416000,5291384,3.80,91.29,42.62,42.62,76999868710,44.55,44.55,76999868710 +상보,027580,5,1359,2,179,15.17,22544252,14139737,59181279,22544252,15.17,159.44,38.09,38.09,30434957196,37.84,37.84,30434957196 +대동,000490,6,11790,2,1390,13.37,9740560,1554717,25640788,9740560,13.37,626.52,37.99,37.99,118959719890,39.35,39.35,118959719890 +KODEX 코스닥150선물인버스,251340,7,4015,2,60,1.52,24373090,43835460,65800000,24373090,1.52,55.60,37.04,37.04,97099913885,36.75,36.75,97099913885 +에이럭스,475580,8,8520,2,1350,18.83,4895888,312574,13351180,4895888,18.83,1566.31,36.67,36.67,41101102620,36.13,36.13,41101102620 +링크제니시스,219420,9,5530,2,920,19.96,4151729,135610,11469507,4151729,19.96,3061.52,36.20,36.20,22592199315,35.62,35.62,22592199315 +비트나인,357880,10,2430,2,100,4.29,7359680,3448926,21443956,7359680,4.29,213.39,34.32,34.32,18352203550,35.22,35.22,18352203550 +DS단석,017860,11,52200,5,-3600,-6.45,2002417,1300812,5861404,2002417,-6.45,153.94,34.16,34.16,114822936800,37.53,37.53,114822936800 +PN풍년,024940,12,6960,2,280,4.19,3266956,18516500,10000000,3266956,4.19,17.64,32.67,32.67,22902933960,32.91,32.91,22902933960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9100,2,80,0.89,179570,176076,550000,179570,0.89,101.98,32.65,32.65,1632713235,32.62,32.62,1632713235 +범양건영,002410,14,3495,2,165,4.95,8594507,10352507,27479820,8594507,4.95,83.02,31.28,31.28,29741133200,30.97,30.97,29741133200 +엠오티,413390,15,8410,2,1050,14.27,3426824,372741,11580180,3426824,14.27,919.36,29.59,29.59,27260019600,27.99,27.99,27260019600 +코콤,015710,16,5110,2,715,16.27,5017632,185986,17530500,5017632,16.27,2697.85,28.62,28.62,24977543105,27.88,27.88,24977543105 +TYM,002900,17,5070,2,170,3.47,11829033,2950536,45050956,11829033,3.47,400.91,26.26,26.26,63043564550,27.60,27.60,63043564550 +에코캡,128540,18,1898,2,324,20.58,6584260,808828,26690460,6584260,20.58,814.05,24.67,24.67,12423534416,24.52,24.52,12423534416 +유니온,000910,19,5210,2,340,6.98,3657780,362323,15611619,3657780,6.98,1009.54,23.43,23.43,18894779295,23.23,23.23,18894779295 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10680,5,-25,-0.23,160934,169661,750000,160934,-0.23,94.86,21.46,21.46,1719651365,21.47,21.47,1719651365 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9875,5,-120,-1.20,2083389,0,10000000,2083389,-1.20,0.00,20.83,20.83,20571200280,20.83,20.83,20571200280 +아톤,158430,22,5650,2,250,4.63,4313207,3251419,22602474,4313207,4.63,132.66,19.08,19.08,24591082000,19.26,19.26,24591082000 +한미글로벌,053690,23,20300,2,540,2.73,2089641,1491565,10957550,2089641,2.73,140.10,19.07,19.07,43289955300,19.46,19.46,43289955300 +하이드로리튬,101670,24,3465,2,460,15.31,9445977,2200029,51691656,9445977,15.31,429.36,18.27,18.27,31991534280,17.86,17.86,31991534280 +윙입푸드,900340,25,3460,2,370,11.97,8673247,18238128,47973428,8673247,11.97,47.56,18.08,18.08,30238937710,18.22,18.22,30238937710 +삼부토건,001470,26,1282,2,106,9.01,40398027,39221616,228681824,40398027,9.01,103.00,17.67,17.67,51585563582,17.60,17.60,51585563582 +PLUS 글로벌방산,496770,27,9550,5,-245,-2.50,175426,124703,1000000,175426,-2.50,140.68,17.54,17.54,1681444560,17.61,17.61,1681444560 +TIGER 우주방산,463250,28,11995,5,-680,-5.36,276213,220428,1650000,276213,-5.36,125.31,16.74,16.74,3314536800,16.75,16.75,3314536800 +에스피소프트,443670,29,8750,2,150,1.74,3980169,18823564,24201392,3980169,1.74,21.14,16.45,16.45,34920153420,16.49,16.49,34920153420 +대동스틸,048470,30,3550,2,195,5.81,1557997,53774,10000000,1557997,5.81,2897.31,15.58,15.58,5894872685,16.61,16.61,5894872685 diff --git a/top30/20241126/top30-avtr-20241126-105001.csv b/top30/20241126/top30-avtr-20241126-105001.csv new file mode 100644 index 000000000000..eb1e86eb8a5a --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5220,2,820,18.64,30233047,33599220,31444038,30233047,18.64,89.98,96.15,96.15,149972218495,91.37,91.37,149972218495 +대동금속,020400,2,9100,2,1760,23.98,1876403,140305,3189166,1876403,23.98,1337.37,58.84,58.84,17266180850,59.49,59.49,17266180850 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,754351,1312822,1560000,754351,-0.60,57.46,48.36,48.36,7514843060,48.51,48.51,7514843060 +위츠,459100,4,13990,2,580,4.33,5343327,5796239,12416000,5343327,4.33,92.19,43.04,43.04,77721376990,44.74,44.74,77721376990 +에이럭스,475580,5,8810,2,1640,22.87,5205677,312574,13351180,5205677,22.87,1665.42,38.99,38.99,43794831740,37.23,37.23,43794831740 +상보,027580,6,1358,2,178,15.08,22897807,14139737,59181279,22897807,15.08,161.94,38.69,38.69,30910979125,38.46,38.46,30910979125 +대동,000490,7,11710,2,1310,12.60,9873822,1554717,25640788,9873822,12.60,635.09,38.51,38.51,120531021990,40.14,40.14,120531021990 +KODEX 코스닥150선물인버스,251340,8,4000,2,45,1.14,25269331,43835460,65800000,25269331,1.14,57.65,38.40,38.40,100693161990,38.26,38.26,100693161990 +엠오티,413390,9,8390,2,1030,13.99,4404138,372741,11580180,4404138,13.99,1181.55,38.03,38.03,35486148950,36.52,36.52,35486148950 +링크제니시스,219420,10,5590,2,980,21.26,4297999,135610,11469507,4297999,21.26,3169.38,37.47,37.47,23412105145,36.52,36.52,23412105145 +DS단석,017860,11,52200,5,-3600,-6.45,2076908,1300812,5861404,2076908,-6.45,159.66,35.43,35.43,118740220100,38.81,38.81,118740220100 +비트나인,357880,12,2465,2,135,5.79,7475662,3448926,21443956,7475662,5.79,216.75,34.86,34.86,18635678650,35.26,35.26,18635678650 +PN풍년,024940,13,7150,2,470,7.04,3427123,18516500,10000000,3427123,7.04,18.51,34.27,34.27,24035432030,33.62,33.62,24035432030 +코콤,015710,14,5270,2,875,19.91,5802622,185986,17530500,5802622,19.91,3119.92,33.10,33.10,29040773875,31.43,31.43,29040773875 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9095,2,75,0.83,179571,176076,550000,179571,0.83,101.98,32.65,32.65,1632722330,32.64,32.64,1632722330 +범양건영,002410,16,3435,2,105,3.15,8887750,10352507,27479820,8887750,3.15,85.85,32.34,32.34,30760155210,32.59,32.59,30760155210 +TYM,002900,17,5070,2,170,3.47,11932327,2950536,45050956,11932327,3.47,404.41,26.49,26.49,63567719840,27.83,27.83,63567719840 +유니온,000910,18,5230,2,360,7.39,3893666,362323,15611619,3893666,7.39,1074.64,24.94,24.94,20126491215,24.65,24.65,20126491215 +에코캡,128540,19,1892,2,318,20.20,6655005,808828,26690460,6655005,20.20,822.80,24.93,24.93,12557943754,24.87,24.87,12557943754 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10680,5,-25,-0.23,160934,169661,750000,160934,-0.23,94.86,21.46,21.46,1719651365,21.47,21.47,1719651365 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9885,5,-110,-1.10,2116271,0,10000000,2116271,-1.10,0.00,21.16,21.16,20895907705,21.14,21.14,20895907705 +하이드로리튬,101670,22,3455,2,450,14.98,10375328,2200029,51691656,10375328,14.98,471.60,20.07,20.07,35244289095,19.73,19.73,35244289095 +아톤,158430,23,5670,2,270,5.00,4354774,3251419,22602474,4354774,5.00,133.93,19.27,19.27,24825581240,19.37,19.37,24825581240 +한미글로벌,053690,24,20200,2,440,2.23,2102861,1491565,10957550,2102861,2.23,140.98,19.19,19.19,43558292450,19.68,19.68,43558292450 +삼부토건,001470,25,1271,2,95,8.08,42055090,39221616,228681824,42055090,8.08,107.22,18.39,18.39,53693763069,18.47,18.47,53693763069 +윙입푸드,900340,26,3465,2,375,12.14,8817587,18238128,47973428,8817587,12.14,48.35,18.38,18.38,30739248915,18.49,18.49,30739248915 +PLUS 글로벌방산,496770,27,9535,5,-260,-2.65,175628,124703,1000000,175628,-2.65,140.84,17.56,17.56,1683371880,17.65,17.65,1683371880 +TIGER 우주방산,463250,28,11915,5,-760,-6.00,279269,220428,1650000,279269,-6.00,126.69,16.93,16.93,3351046220,17.05,17.05,3351046220 +에스피소프트,443670,29,8690,2,90,1.05,4030604,18823564,24201392,4030604,1.05,21.41,16.65,16.65,35358130440,16.81,16.81,35358130440 +대동스틸,048470,30,3565,2,210,6.26,1571436,53774,10000000,1571436,6.26,2922.30,15.71,15.71,5942724170,16.67,16.67,5942724170 diff --git a/top30/20241126/top30-avtr-20241126-110002.csv b/top30/20241126/top30-avtr-20241126-110002.csv new file mode 100644 index 000000000000..f8d6726259e4 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5210,2,810,18.41,31421304,33599220,31444038,31421304,18.41,93.52,99.93,99.93,156213931595,95.36,95.36,156213931595 +대동금속,020400,2,9110,2,1770,24.11,1921079,140305,3189166,1921079,24.11,1369.22,60.24,60.24,17673176930,60.83,60.83,17673176930 +TIGER 200 에너지화학,139250,3,9925,5,-65,-0.65,771414,1312822,1560000,771414,-0.65,58.76,49.45,49.45,7684273445,49.63,49.63,7684273445 +위츠,459100,4,14070,2,660,4.92,5439113,5796239,12416000,5439113,4.92,93.84,43.81,43.81,79059664070,45.26,45.26,79059664070 +에이럭스,475580,5,8930,2,1760,24.55,5703294,312574,13351180,5703294,24.55,1824.62,42.72,42.72,48193152050,40.42,40.42,48193152050 +엠오티,413390,6,8300,2,940,12.77,4724218,372741,11580180,4724218,12.77,1267.43,40.80,40.80,38161739420,39.70,39.70,38161739420 +대동,000490,7,11620,2,1220,11.73,10157474,1554717,25640788,10157474,11.73,653.33,39.61,39.61,123826298520,41.56,41.56,123826298520 +상보,027580,8,1343,2,163,13.81,23246150,14139737,59181279,23246150,13.81,164.40,39.28,39.28,31382473065,39.48,39.48,31382473065 +KODEX 코스닥150선물인버스,251340,9,4015,2,60,1.52,25726700,43835460,65800000,25726700,1.52,58.69,39.10,39.10,102524765795,38.81,38.81,102524765795 +링크제니시스,219420,10,5620,2,1010,21.91,4392764,135610,11469507,4392764,21.91,3239.26,38.30,38.30,23941261395,37.14,37.14,23941261395 +코콤,015710,11,5020,2,625,14.22,6646983,185986,17530500,6646983,14.22,3573.92,37.92,37.92,33324286610,37.87,37.87,33324286610 +DS단석,017860,12,53000,5,-2800,-5.02,2121907,1300812,5861404,2121907,-5.02,163.12,36.20,36.20,121130942400,38.99,38.99,121130942400 +비트나인,357880,13,2460,2,130,5.58,7577081,3448926,21443956,7577081,5.58,219.69,35.33,35.33,18884590510,35.80,35.80,18884590510 +PN풍년,024940,14,7140,2,460,6.89,3475262,18516500,10000000,3475262,6.89,18.77,34.75,34.75,24378375890,34.14,34.14,24378375890 +범양건영,002410,15,3440,2,110,3.30,9059691,10352507,27479820,9059691,3.30,87.51,32.97,32.97,31351313835,33.17,33.17,31351313835 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9095,2,75,0.83,179571,176076,550000,179571,0.83,101.98,32.65,32.65,1632722330,32.64,32.64,1632722330 +TYM,002900,17,5080,2,180,3.67,12035152,2950536,45050956,12035152,3.67,407.90,26.71,26.71,64087533760,28.00,28.00,64087533760 +유니온,000910,18,5270,2,400,8.21,4059993,362323,15611619,4059993,8.21,1120.55,26.01,26.01,20998917265,25.52,25.52,20998917265 +에코캡,128540,19,1903,2,329,20.90,6756058,808828,26690460,6756058,20.90,835.29,25.31,25.31,12751011496,25.10,25.10,12751011496 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9890,5,-105,-1.05,2182172,0,10000000,2182172,-1.05,0.00,21.82,21.82,21547305030,21.79,21.79,21547305030 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10680,5,-25,-0.23,161097,169661,750000,161097,-0.23,94.95,21.48,21.48,1721392205,21.49,21.49,1721392205 +하이드로리튬,101670,22,3445,2,440,14.64,10680100,2200029,51691656,10680100,14.64,485.45,20.66,20.66,36292363275,20.38,20.38,36292363275 +아톤,158430,23,5620,2,220,4.07,4414627,3251419,22602474,4414627,4.07,135.78,19.53,19.53,25161704340,19.81,19.81,25161704340 +한미글로벌,053690,24,20100,2,340,1.72,2120873,1491565,10957550,2120873,1.72,142.19,19.36,19.36,43921504650,19.94,19.94,43921504650 +삼부토건,001470,25,1270,2,94,7.99,43008600,39221616,228681824,43008600,7.99,109.66,18.81,18.81,54902160043,18.90,18.90,54902160043 +윙입푸드,900340,26,3475,2,385,12.46,8952915,18238128,47973428,8952915,12.46,49.09,18.66,18.66,31209661335,18.72,18.72,31209661335 +PLUS 글로벌방산,496770,27,9510,5,-285,-2.91,177422,124703,1000000,177422,-2.91,142.28,17.74,17.74,1700467185,17.88,17.88,1700467185 +KOSEF 코리아밸류업,496090,28,9540,5,-50,-0.52,416448,411984,2450000,416448,-0.52,101.08,17.00,17.00,3961980390,16.95,16.95,3961980390 +TIGER 우주방산,463250,29,11950,5,-725,-5.72,280055,220428,1650000,280055,-5.72,127.05,16.97,16.97,3360419080,17.04,17.04,3360419080 +에스피소프트,443670,30,8710,2,110,1.28,4079773,18823564,24201392,4079773,1.28,21.67,16.86,16.86,35784671990,16.98,16.98,35784671990 diff --git a/top30/20241126/top30-avtr-20241126-111001.csv b/top30/20241126/top30-avtr-20241126-111001.csv new file mode 100644 index 000000000000..73b617522aa9 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5160,2,760,17.27,32215576,33599220,31444038,32215576,17.27,95.88,102.45,102.45,160331221425,98.82,98.82,160331221425 +대동금속,020400,2,9080,2,1740,23.71,1942074,140305,3189166,1942074,23.71,1384.18,60.90,60.90,17864394020,61.69,61.69,17864394020 +TIGER 200 에너지화학,139250,3,9955,5,-35,-0.35,779512,1312822,1560000,779512,-0.35,59.38,49.97,49.97,7764686975,50.00,50.00,7764686975 +에이럭스,475580,4,8870,2,1700,23.71,5928141,312574,13351180,5928141,23.71,1896.56,44.40,44.40,50193309090,42.38,42.38,50193309090 +위츠,459100,5,13960,2,550,4.10,5500820,5796239,12416000,5500820,4.10,94.90,44.30,44.30,79923132150,46.11,46.11,79923132150 +엠오티,413390,6,8030,2,670,9.10,5091475,372741,11580180,5091475,9.10,1365.96,43.97,43.97,41184823690,44.29,44.29,41184823690 +KODEX 코스닥150선물인버스,251340,7,4010,2,55,1.39,26807329,43835460,65800000,26807329,1.39,61.15,40.74,40.74,106862476040,40.50,40.50,106862476040 +대동,000490,8,11620,2,1220,11.73,10294760,1554717,25640788,10294760,11.73,662.16,40.15,40.15,125432788300,42.10,42.10,125432788300 +링크제니시스,219420,9,5670,2,1060,22.99,4565960,135610,11469507,4565960,22.99,3366.98,39.81,39.81,24919603255,38.32,38.32,24919603255 +상보,027580,10,1339,2,159,13.47,23391015,14139737,59181279,23391015,13.47,165.43,39.52,39.52,31576388690,39.85,39.85,31576388690 +코콤,015710,11,4965,2,570,12.97,6793589,185986,17530500,6793589,12.97,3652.74,38.75,38.75,34057259830,39.13,39.13,34057259830 +비트나인,357880,12,2540,2,210,9.01,7928869,3448926,21443956,7928869,9.01,229.89,36.97,36.97,19769013930,36.29,36.29,19769013930 +DS단석,017860,13,52700,5,-3100,-5.56,2144847,1300812,5861404,2144847,-5.56,164.89,36.59,36.59,122338292500,39.61,39.61,122338292500 +PN풍년,024940,14,7090,2,410,6.14,3523036,18516500,10000000,3523036,6.14,19.03,35.23,35.23,24717825240,34.86,34.86,24717825240 +범양건영,002410,15,3505,2,175,5.26,9270713,10352507,27479820,9270713,5.26,89.55,33.74,33.74,32087887970,33.31,33.31,32087887970 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9095,2,75,0.83,179572,176076,550000,179572,0.83,101.99,32.65,32.65,1632731425,32.64,32.64,1632731425 +유니온,000910,17,5270,2,400,8.21,4353926,362323,15611619,4353926,8.21,1201.67,27.89,27.89,22544652255,27.40,27.40,22544652255 +TYM,002900,18,5120,2,220,4.49,12116485,2950536,45050956,12116485,4.49,410.65,26.90,26.90,64502218460,27.96,27.96,64502218460 +에코캡,128540,19,1900,2,326,20.71,6854729,808828,26690460,6854729,20.71,847.49,25.68,25.68,12939256138,25.52,25.52,12939256138 +TIGER 미국필라델피아AI반도체나스닥,497570,20,9900,5,-95,-0.95,2264461,0,10000000,2264461,-0.95,0.00,22.64,22.64,22361509010,22.59,22.59,22361509010 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10680,5,-25,-0.23,162130,169661,750000,162130,-0.23,95.56,21.62,21.62,1732424645,21.63,21.63,1732424645 +하이드로리튬,101670,22,3545,2,540,17.97,11134185,2200029,51691656,11134185,17.97,506.09,21.54,21.54,37876240495,20.67,20.67,37876240495 +아톤,158430,23,5710,2,310,5.74,4550647,3251419,22602474,4550647,5.74,139.96,20.13,20.13,25937958770,20.10,20.10,25937958770 +한미글로벌,053690,24,20250,2,490,2.48,2133489,1491565,10957550,2133489,2.48,143.04,19.47,19.47,44175759650,19.91,19.91,44175759650 +삼부토건,001470,25,1275,2,99,8.42,44141766,39221616,228681824,44141766,8.42,112.54,19.30,19.30,56347878067,19.33,19.33,56347878067 +윙입푸드,900340,26,3440,2,350,11.33,9000679,18238128,47973428,9000679,11.33,49.35,18.76,18.76,31374726105,19.01,19.01,31374726105 +핑거,163730,27,11110,2,430,4.03,1678463,6001317,9365608,1678463,4.03,27.97,17.92,17.92,18714191880,17.99,17.99,18714191880 +PLUS 글로벌방산,496770,28,9500,5,-295,-3.01,178095,124703,1000000,178095,-3.01,142.82,17.81,17.81,1706861970,17.97,17.97,1706861970 +KOSEF 코리아밸류업,496090,29,9535,5,-55,-0.57,430222,411984,2450000,430222,-0.57,104.43,17.56,17.56,4093352360,17.52,17.52,4093352360 +TIGER 우주방산,463250,30,11900,5,-775,-6.11,282750,220428,1650000,282750,-6.11,128.27,17.14,17.14,3392583410,17.28,17.28,3392583410 diff --git a/top30/20241126/top30-avtr-20241126-112002.csv b/top30/20241126/top30-avtr-20241126-112002.csv new file mode 100644 index 000000000000..a31b5a137c9f --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5180,2,780,17.73,32719934,33599220,31444038,32719934,17.73,97.38,104.06,104.06,162947197815,100.04,100.04,162947197815 +대동금속,020400,2,9100,2,1760,23.98,1956460,140305,3189166,1956460,23.98,1394.43,61.35,61.35,17995194240,62.01,62.01,17995194240 +링크제니시스,219420,3,5990,1,1380,29.93,6309303,135610,11469507,6309303,29.93,4652.54,55.01,55.01,35299848625,51.38,51.38,35299848625 +TIGER 200 에너지화학,139250,4,9950,5,-40,-0.40,804794,1312822,1560000,804794,-0.40,61.30,51.59,51.59,8016292915,51.64,51.64,8016292915 +에이럭스,475580,5,9030,2,1860,25.94,6313082,312574,13351180,6313082,25.94,2019.71,47.28,47.28,53641872420,44.49,44.49,53641872420 +엠오티,413390,6,8110,2,750,10.19,5363360,372741,11580180,5363360,10.19,1438.90,46.31,46.31,43376061950,46.19,46.19,43376061950 +위츠,459100,7,13850,2,440,3.28,5544690,5796239,12416000,5544690,3.28,95.66,44.66,44.66,80532585650,46.83,46.83,80532585650 +비트나인,357880,8,2500,2,170,7.30,8951698,3448926,21443956,8951698,7.30,259.55,41.74,41.74,22385043955,41.76,41.76,22385043955 +KODEX 코스닥150선물인버스,251340,9,4010,2,55,1.39,26992247,43835460,65800000,26992247,1.39,61.58,41.02,41.02,107603993405,40.78,40.78,107603993405 +상보,027580,10,1350,2,170,14.41,24059041,14139737,59181279,24059041,14.41,170.15,40.65,40.65,32485746589,40.66,40.66,32485746589 +코콤,015710,11,4960,2,565,12.86,7111301,185986,17530500,7111301,12.86,3823.57,40.57,40.57,35617792845,40.96,40.96,35617792845 +대동,000490,12,11690,2,1290,12.40,10354298,1554717,25640788,10354298,12.40,665.99,40.38,40.38,126128169910,42.08,42.08,126128169910 +DS단석,017860,13,52400,5,-3400,-6.09,2160017,1300812,5861404,2160017,-6.09,166.05,36.85,36.85,123132176900,40.09,40.09,123132176900 +PN풍년,024940,14,7110,2,430,6.44,3553807,18516500,10000000,3553807,6.44,19.19,35.54,35.54,24936977350,35.07,35.07,24936977350 +범양건영,002410,15,3465,2,135,4.05,9399766,10352507,27479820,9399766,4.05,90.80,34.21,34.21,32537859065,34.17,34.17,32537859065 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9100,2,80,0.89,179637,176076,550000,179637,0.89,102.02,32.66,32.66,1633322615,32.63,32.63,1633322615 +유니온,000910,17,5280,2,410,8.42,4452045,362323,15611619,4452045,8.42,1228.75,28.52,28.52,23061764585,27.98,27.98,23061764585 +TYM,002900,18,5160,2,260,5.31,12229150,2950536,45050956,12229150,5.31,414.47,27.15,27.15,65080490120,28.00,28.00,65080490120 +에코캡,128540,19,1903,2,329,20.90,6883559,808828,26690460,6883559,20.90,851.05,25.79,25.79,12994001969,25.58,25.58,12994001969 +하이드로리튬,101670,20,3500,2,495,16.47,12032207,2200029,51691656,12032207,16.47,546.91,23.28,23.28,41054296570,22.69,22.69,41054296570 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9900,5,-95,-0.95,2317865,0,10000000,2317865,-0.95,0.00,23.18,23.18,22889942500,23.12,23.12,22889942500 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10680,5,-25,-0.23,162130,169661,750000,162130,-0.23,95.56,21.62,21.62,1732424645,21.63,21.63,1732424645 +참좋은여행,094850,23,6150,2,900,17.14,2888962,4035764,14000000,2888962,17.14,71.58,20.64,20.64,17223892640,20.00,20.00,17223892640 +아톤,158430,24,5710,2,310,5.74,4615313,3251419,22602474,4615313,5.74,141.95,20.42,20.42,26307810140,20.38,20.38,26307810140 +한미글로벌,053690,25,20250,2,490,2.48,2144045,1491565,10957550,2144045,2.48,143.74,19.57,19.57,44389494750,20.01,20.01,44389494750 +삼부토건,001470,26,1272,2,96,8.16,44636345,39221616,228681824,44636345,8.16,113.81,19.52,19.52,56978949117,19.59,19.59,56978949117 +윙입푸드,900340,27,3490,2,400,12.94,9098271,18238128,47973428,9098271,12.94,49.89,18.97,18.97,31714788655,18.94,18.94,31714788655 +핑거,163730,28,11260,2,580,5.43,1740372,6001317,9365608,1740372,5.43,29.00,18.58,18.58,19406336360,18.40,18.40,19406336360 +KOSEF 코리아밸류업,496090,29,9525,5,-65,-0.68,453748,411984,2450000,453748,-0.68,110.14,18.52,18.52,4317379940,18.50,18.50,4317379940 +PLUS 글로벌방산,496770,30,9490,5,-305,-3.11,181506,124703,1000000,181506,-3.11,145.55,18.15,18.15,1739234090,18.33,18.33,1739234090 diff --git a/top30/20241126/top30-avtr-20241126-113002.csv b/top30/20241126/top30-avtr-20241126-113002.csv new file mode 100644 index 000000000000..eb976bcaaa3a --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5230,2,830,18.86,33436171,33599220,31444038,33436171,18.86,99.51,106.34,106.34,166659837425,101.34,101.34,166659837425 +대동금속,020400,2,9110,2,1770,24.11,1967365,140305,3189166,1967365,24.11,1402.21,61.69,61.69,18094270650,62.28,62.28,18094270650 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,873891,1312822,1560000,873891,-0.60,66.57,56.02,56.02,8703137215,56.18,56.18,8703137215 +링크제니시스,219420,4,5990,1,1380,29.93,6366059,135610,11469507,6366059,29.93,4694.39,55.50,55.50,35639817065,51.88,51.88,35639817065 +엠오티,413390,5,8380,2,1020,13.86,5869666,372741,11580180,5869666,13.86,1574.73,50.69,50.69,47585087480,49.04,49.04,47585087480 +에이럭스,475580,6,8950,2,1780,24.83,6494317,312574,13351180,6494317,24.83,2077.69,48.64,48.64,55269105280,46.25,46.25,55269105280 +위츠,459100,7,13740,2,330,2.46,5601899,5796239,12416000,5601899,2.46,96.65,45.12,45.12,81320957660,47.67,47.67,81320957660 +비트나인,357880,8,2510,2,180,7.73,9180237,3448926,21443956,9180237,7.73,266.18,42.81,42.81,22959341600,42.66,42.66,22959341600 +KODEX 코스닥150선물인버스,251340,9,4020,2,65,1.64,27687941,43835460,65800000,27687941,1.64,63.16,42.08,42.08,110399267370,41.74,41.74,110399267370 +상보,027580,10,1371,2,191,16.19,24574927,14139737,59181279,24574927,16.19,173.80,41.52,41.52,33188697781,40.90,40.90,33188697781 +코콤,015710,11,4920,2,525,11.95,7159926,185986,17530500,7159926,11.95,3849.71,40.84,40.84,35857414210,41.57,41.57,35857414210 +대동,000490,12,11690,2,1290,12.40,10442450,1554717,25640788,10442450,12.40,671.66,40.73,40.73,127164435660,42.42,42.42,127164435660 +DS단석,017860,13,52000,5,-3800,-6.81,2178459,1300812,5861404,2178459,-6.81,167.47,37.17,37.17,124090210300,40.71,40.71,124090210300 +PN풍년,024940,14,7170,2,490,7.34,3614297,18516500,10000000,3614297,7.34,19.52,36.14,36.14,25370242460,35.38,35.38,25370242460 +범양건영,002410,15,3480,2,150,4.50,9508788,10352507,27479820,9508788,4.50,91.85,34.60,34.60,32915122000,34.42,34.42,32915122000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9100,2,80,0.89,179639,176076,550000,179639,0.89,102.02,32.66,32.66,1633340815,32.63,32.63,1633340815 +유니온,000910,17,5220,2,350,7.19,4508911,362323,15611619,4508911,7.19,1244.45,28.88,28.88,23360595265,28.67,28.67,23360595265 +TYM,002900,18,5170,2,270,5.51,12320522,2950536,45050956,12320522,5.51,417.57,27.35,27.35,65550275410,28.14,28.14,65550275410 +에코캡,128540,19,1892,2,318,20.20,6921488,808828,26690460,6921488,20.20,855.74,25.93,25.93,13065750714,25.87,25.87,13065750714 +참좋은여행,094850,20,6240,2,990,18.86,3477578,4035764,14000000,3477578,18.86,86.17,24.84,24.84,20873684100,23.89,23.89,20873684100 +TIGER 미국필라델피아AI반도체나스닥,497570,21,9895,5,-100,-1.00,2388395,0,10000000,2388395,-1.00,0.00,23.88,23.88,23586455170,23.84,23.84,23586455170 +하이드로리튬,101670,22,3510,2,505,16.81,12294319,2200029,51691656,12294319,16.81,558.83,23.78,23.78,41974725760,23.13,23.13,41974725760 +TIMEFOLIO 글로벌소비트렌드액티브,494180,23,10700,5,-5,-0.05,162926,169661,750000,162926,-0.05,96.03,21.72,21.72,1740926125,21.69,21.69,1740926125 +아톤,158430,24,5680,2,280,5.19,4641749,3251419,22602474,4641749,5.19,142.76,20.54,20.54,26458226160,20.61,20.61,26458226160 +KOSEF 코리아밸류업,496090,25,9520,5,-70,-0.73,492008,411984,2450000,492008,-0.73,119.42,20.08,20.08,4681890165,20.07,20.07,4681890165 +한미글로벌,053690,26,20400,2,640,3.24,2159022,1491565,10957550,2159022,3.24,144.75,19.70,19.70,44693932200,19.99,19.99,44693932200 +삼부토건,001470,27,1272,2,96,8.16,45029959,39221616,228681824,45029959,8.16,114.81,19.69,19.69,57478719374,19.76,19.76,57478719374 +윙입푸드,900340,28,3460,2,370,11.97,9306626,18238128,47973428,9306626,11.97,51.03,19.40,19.40,32443825025,19.55,19.55,32443825025 +핑거,163730,29,11070,2,390,3.65,1772963,6001317,9365608,1772963,3.65,29.54,18.93,18.93,19769825270,19.07,19.07,19769825270 +데이타솔루션,263800,30,5190,2,410,8.58,3036014,207674,16219380,3036014,8.58,1461.91,18.72,18.72,15742045555,18.70,18.70,15742045555 diff --git a/top30/20241126/top30-avtr-20241126-114001.csv b/top30/20241126/top30-avtr-20241126-114001.csv new file mode 100644 index 000000000000..271775656778 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5300,2,900,20.45,34669130,33599220,31444038,34669130,20.45,103.18,110.26,110.26,173164888695,103.91,103.91,173164888695 +대동금속,020400,2,9150,2,1810,24.66,1982749,140305,3189166,1982749,24.66,1413.17,62.17,62.17,18234922420,62.49,62.49,18234922420 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,904927,1312822,1560000,904927,-0.60,68.93,58.01,58.01,9011219680,58.17,58.17,9011219680 +링크제니시스,219420,4,5990,1,1380,29.93,6375185,135610,11469507,6375185,29.93,4701.12,55.58,55.58,35694481805,51.96,51.96,35694481805 +엠오티,413390,5,8280,2,920,12.50,6065491,372741,11580180,6065491,12.50,1627.27,52.38,52.38,49211931810,51.32,51.32,49211931810 +에이럭스,475580,6,8850,2,1680,23.43,6607479,312574,13351180,6607479,23.43,2113.89,49.49,49.49,56274142840,47.63,47.63,56274142840 +위츠,459100,7,13770,2,360,2.68,5625468,5796239,12416000,5625468,2.68,97.05,45.31,45.31,81645806470,47.75,47.75,81645806470 +비트나인,357880,8,2520,2,190,8.15,9316376,3448926,21443956,9316376,8.15,270.12,43.45,43.45,23299576210,43.12,43.12,23299576210 +KODEX 코스닥150선물인버스,251340,9,4020,2,65,1.64,28110597,43835460,65800000,28110597,1.64,64.13,42.72,42.72,112100347160,42.38,42.38,112100347160 +상보,027580,10,1355,2,175,14.83,24990087,14139737,59181279,24990087,14.83,176.74,42.23,42.23,33755995737,42.09,42.09,33755995737 +코콤,015710,11,4895,2,500,11.38,7211723,185986,17530500,7211723,11.38,3877.56,41.14,41.14,36111384865,42.08,42.08,36111384865 +대동,000490,12,11700,2,1300,12.50,10492625,1554717,25640788,10492625,12.50,674.89,40.92,40.92,127751473830,42.58,42.58,127751473830 +DS단석,017860,13,51700,5,-4100,-7.35,2190612,1300812,5861404,2190612,-7.35,168.40,37.37,37.37,124722925600,41.16,41.16,124722925600 +PN풍년,024940,14,7160,2,480,7.19,3643246,18516500,10000000,3643246,7.19,19.68,36.43,36.43,25577565480,35.72,35.72,25577565480 +범양건영,002410,15,3440,2,110,3.30,9576378,10352507,27479820,9576378,3.30,92.50,34.85,34.85,33148796020,35.07,35.07,33148796020 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9090,2,70,0.78,179683,176076,550000,179683,0.78,102.05,32.67,32.67,1633740975,32.68,32.68,1633740975 +유니온,000910,17,5200,2,330,6.78,4666429,362323,15611619,4666429,6.78,1287.92,29.89,29.89,24178851055,29.78,29.78,24178851055 +참좋은여행,094850,18,6200,2,950,18.10,3855480,4035764,14000000,3855480,18.10,95.53,27.54,27.54,23232723040,26.77,26.77,23232723040 +TYM,002900,19,5150,2,250,5.10,12391578,2950536,45050956,12391578,5.10,419.98,27.51,27.51,65916299670,28.41,28.41,65916299670 +에코캡,128540,20,1891,2,317,20.14,6960456,808828,26690460,6960456,20.14,860.56,26.08,26.08,13139347652,26.03,26.03,13139347652 +KOSEF 코리아밸류업,496090,21,9525,5,-65,-0.68,615681,411984,2450000,615681,-0.68,149.44,25.13,25.13,5859027660,25.11,25.11,5859027660 +하이드로리튬,101670,22,3545,2,540,17.97,12826132,2200029,51691656,12826132,17.97,583.00,24.81,24.81,43869233250,23.94,23.94,43869233250 +TIGER 미국필라델피아AI반도체나스닥,497570,23,9885,5,-110,-1.10,2411773,0,10000000,2411773,-1.10,0.00,24.12,24.12,23817661930,24.09,24.09,23817661930 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10705,3,0,0.00,162956,169661,750000,162956,0.00,96.05,21.73,21.73,1741247275,21.69,21.69,1741247275 +데이타솔루션,263800,25,5070,2,290,6.07,3376579,207674,16219380,3376579,6.07,1625.90,20.82,20.82,17489077375,21.27,21.27,17489077375 +아톤,158430,26,5690,2,290,5.37,4654486,3251419,22602474,4654486,5.37,143.15,20.59,20.59,26530615870,20.63,20.63,26530615870 +한미글로벌,053690,27,20350,2,590,2.99,2180317,1491565,10957550,2180317,2.99,146.18,19.90,19.90,45128547150,20.24,20.24,45128547150 +삼부토건,001470,28,1267,2,91,7.74,45485218,39221616,228681824,45485218,7.74,115.97,19.89,19.89,58055062351,20.04,20.04,58055062351 +윙입푸드,900340,29,3470,2,380,12.30,9390647,18238128,47973428,9390647,12.30,51.49,19.57,19.57,32735299665,19.66,19.66,32735299665 +핑거,163730,30,11170,2,490,4.59,1799280,6001317,9365608,1799280,4.59,29.98,19.21,19.21,20062494450,19.18,19.18,20062494450 diff --git a/top30/20241126/top30-avtr-20241126-115001.csv b/top30/20241126/top30-avtr-20241126-115001.csv new file mode 100644 index 000000000000..ff519d133fa3 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5610,2,1210,27.50,39830198,33599220,31444038,39830198,27.50,118.55,126.67,126.67,201830801715,114.42,114.42,201830801715 +대동금속,020400,2,9130,2,1790,24.39,2002631,140305,3189166,2002631,24.39,1427.34,62.79,62.79,18415790320,63.25,63.25,18415790320 +TIGER 200 에너지화학,139250,3,9930,5,-60,-0.60,915186,1312822,1560000,915186,-0.60,69.71,58.67,58.67,9113142830,58.83,58.83,9113142830 +링크제니시스,219420,4,5990,1,1380,29.93,6379009,135610,11469507,6379009,29.93,4703.94,55.62,55.62,35717387565,51.99,51.99,35717387565 +엠오티,413390,5,8240,2,880,11.96,6230936,372741,11580180,6230936,11.96,1671.65,53.81,53.81,50588282380,53.02,53.02,50588282380 +에이럭스,475580,6,8870,2,1700,23.71,6693037,312574,13351180,6693037,23.71,2141.26,50.13,50.13,57032307570,48.16,48.16,57032307570 +위츠,459100,7,14250,2,840,6.26,5890613,5796239,12416000,5890613,6.26,101.63,47.44,47.44,85385111350,48.26,48.26,85385111350 +비트나인,357880,8,2475,2,145,6.22,9443649,3448926,21443956,9443649,6.22,273.81,44.04,44.04,23615015325,44.49,44.49,23615015325 +KODEX 코스닥150선물인버스,251340,9,4020,2,65,1.64,28413062,43835460,65800000,28413062,1.64,64.82,43.18,43.18,113317800585,42.84,42.84,113317800585 +상보,027580,10,1355,2,175,14.83,25216506,14139737,59181279,25216506,14.83,178.34,42.61,42.61,34063291073,42.48,42.48,34063291073 +코콤,015710,11,4825,2,430,9.78,7350170,185986,17530500,7350170,9.78,3952.00,41.93,41.93,36782832765,43.49,43.49,36782832765 +대동,000490,12,11710,2,1310,12.60,10559410,1554717,25640788,10559410,12.60,679.19,41.18,41.18,128532526400,42.81,42.81,128532526400 +DS단석,017860,13,52300,5,-3500,-6.27,2204998,1300812,5861404,2204998,-6.27,169.51,37.62,37.62,125472013500,40.93,40.93,125472013500 +PN풍년,024940,14,7320,2,640,9.58,3739021,18516500,10000000,3739021,9.58,20.19,37.39,37.39,26271490390,35.89,35.89,26271490390 +범양건영,002410,15,3440,2,110,3.30,9648282,10352507,27479820,9648282,3.30,93.20,35.11,35.11,33396703995,35.33,35.33,33396703995 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9090,2,70,0.78,179685,176076,550000,179685,0.78,102.05,32.67,32.67,1633759155,32.68,32.68,1633759155 +유니온,000910,17,5150,2,280,5.75,4705467,362323,15611619,4705467,5.75,1298.69,30.14,30.14,24381056105,30.32,30.32,24381056105 +참좋은여행,094850,18,6250,2,1000,19.05,4196896,4035764,14000000,4196896,19.05,103.99,29.98,29.98,25344390040,28.97,28.97,25344390040 +TYM,002900,19,5160,2,260,5.31,12424794,2950536,45050956,12424794,5.31,421.10,27.58,27.58,66087169830,28.43,28.43,66087169830 +에코캡,128540,20,1889,2,315,20.01,7159092,808828,26690460,7159092,20.01,885.12,26.82,26.82,13516830797,26.81,26.81,13516830797 +KOSEF 코리아밸류업,496090,21,9530,5,-60,-0.63,625683,411984,2450000,625683,-0.63,151.87,25.54,25.54,5954346720,25.50,25.50,5954346720 +하이드로리튬,101670,22,3505,2,500,16.64,13095788,2200029,51691656,13095788,16.64,595.26,25.33,25.33,44816759340,24.74,24.74,44816759340 +TIGER 미국필라델피아AI반도체나스닥,497570,23,9890,5,-105,-1.05,2437526,0,10000000,2437526,-1.05,0.00,24.38,24.38,24072213885,24.34,24.34,24072213885 +한국패러랠,168490,24,183,2,11,6.40,18523927,12876288,80020000,18523927,6.40,143.86,23.15,23.15,3403265716,23.24,23.24,3403265716 +데이타솔루션,263800,25,5020,2,240,5.02,3649329,207674,16219380,3649329,5.02,1757.24,22.50,22.50,18851176415,23.15,23.15,18851176415 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10705,3,0,0.00,162963,169661,750000,162963,0.00,96.05,21.73,21.73,1741322210,21.69,21.69,1741322210 +아톤,158430,27,5690,2,290,5.37,4686874,3251419,22602474,4686874,5.37,144.15,20.74,20.74,26714101830,20.77,20.77,26714101830 +삼부토건,001470,28,1274,2,98,8.33,45892179,39221616,228681824,45892179,8.33,117.01,20.07,20.07,58570678256,20.10,20.10,58570678256 +한미글로벌,053690,29,20250,2,490,2.48,2188430,1491565,10957550,2188430,2.48,146.72,19.97,19.97,45292875450,20.41,20.41,45292875450 +윙입푸드,900340,30,3465,2,375,12.14,9459666,18238128,47973428,9459666,12.14,51.87,19.72,19.72,32974088455,19.84,19.84,32974088455 diff --git a/top30/20241126/top30-avtr-20241126-120002.csv b/top30/20241126/top30-avtr-20241126-120002.csv new file mode 100644 index 000000000000..726e13fcd98f --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5550,2,1150,26.14,41248674,33599220,31444038,41248674,26.14,122.77,131.18,131.18,209738529295,120.18,120.18,209738529295 +대동금속,020400,2,9090,2,1750,23.84,2012713,140305,3189166,2012713,23.84,1434.53,63.11,63.11,18507492060,63.84,63.84,18507492060 +TIGER 200 에너지화학,139250,3,9920,5,-70,-0.70,931808,1312822,1560000,931808,-0.70,70.98,59.73,59.73,9278225130,59.96,59.96,9278225130 +링크제니시스,219420,4,5990,1,1380,29.93,6382281,135610,11469507,6382281,29.93,4706.35,55.65,55.65,35736986845,52.02,52.02,35736986845 +엠오티,413390,5,8300,2,940,12.77,6414596,372741,11580180,6414596,12.77,1720.93,55.39,55.39,52117502550,54.22,54.22,52117502550 +위츠,459100,6,14100,2,690,5.15,6431049,5796239,12416000,6431049,5.15,110.95,51.80,51.80,93087936700,53.17,53.17,93087936700 +에이럭스,475580,7,8960,2,1790,24.97,6755534,312574,13351180,6755534,24.97,2161.26,50.60,50.60,57590020800,48.14,48.14,57590020800 +비트나인,357880,8,2460,2,130,5.58,9635064,3448926,21443956,9635064,5.58,279.36,44.93,44.93,24086523395,45.66,45.66,24086523395 +KODEX 코스닥150선물인버스,251340,9,4030,2,75,1.90,28811479,43835460,65800000,28811479,1.90,65.73,43.79,43.79,114923316095,43.34,43.34,114923316095 +상보,027580,10,1359,2,179,15.17,25358757,14139737,59181279,25358757,15.17,179.34,42.85,42.85,34256680218,42.59,42.59,34256680218 +코콤,015710,11,4820,2,425,9.67,7425796,185986,17530500,7425796,9.67,3992.66,42.36,42.36,37148079635,43.96,43.96,37148079635 +PN풍년,024940,12,7240,2,560,8.38,4229367,18516500,10000000,4229367,8.38,22.84,42.29,42.29,29872796610,41.26,41.26,29872796610 +대동,000490,13,11720,2,1320,12.69,10601900,1554717,25640788,10601900,12.69,681.92,41.35,41.35,129031022250,42.94,42.94,129031022250 +DS단석,017860,14,51600,5,-4200,-7.53,2217389,1300812,5861404,2217389,-7.53,170.46,37.83,37.83,126116357200,41.70,41.70,126116357200 +범양건영,002410,15,3405,2,75,2.25,9965009,10352507,27479820,9965009,2.25,96.26,36.26,36.26,34473447880,36.84,36.84,34473447880 +참좋은여행,094850,16,6430,2,1180,22.48,4839417,4035764,14000000,4839417,22.48,119.91,34.57,34.57,29411036490,32.67,32.67,29411036490 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9090,2,70,0.78,179705,176076,550000,179705,0.78,102.06,32.67,32.67,1633940955,32.68,32.68,1633940955 +유니온,000910,18,5170,2,300,6.16,4729067,362323,15611619,4729067,6.16,1305.21,30.29,30.29,24502497685,30.36,30.36,24502497685 +TYM,002900,19,5140,2,240,4.90,12463085,2950536,45050956,12463085,4.90,422.40,27.66,27.66,66284469130,28.62,28.62,66284469130 +에코캡,128540,20,1892,2,318,20.20,7202135,808828,26690460,7202135,20.20,890.44,26.98,26.98,13597973658,26.93,26.93,13597973658 +하이드로리튬,101670,21,3460,2,455,15.14,13418112,2200029,51691656,13418112,15.14,609.91,25.96,25.96,45936598995,25.68,25.68,45936598995 +KOSEF 코리아밸류업,496090,22,9530,5,-60,-0.63,625688,411984,2450000,625688,-0.63,151.87,25.54,25.54,5954394360,25.50,25.50,5954394360 +한국패러랠,168490,23,182,2,10,5.81,19909604,12876288,80020000,19909604,5.81,154.62,24.88,24.88,3654889158,25.10,25.10,3654889158 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9890,5,-105,-1.05,2465142,0,10000000,2465142,-1.05,0.00,24.65,24.65,24345369590,24.62,24.62,24345369590 +데이타솔루션,263800,25,4975,2,195,4.08,3749776,207674,16219380,3749776,4.08,1805.61,23.12,23.12,19353473755,23.98,23.98,19353473755 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10705,3,0,0.00,162963,169661,750000,162963,0.00,96.05,21.73,21.73,1741322210,21.69,21.69,1741322210 +셀바스AI,108860,27,14640,2,1350,10.16,5794556,6106099,26914790,5794556,10.16,94.90,21.53,21.53,81675179970,20.73,20.73,81675179970 +아톤,158430,28,5680,2,280,5.19,4699317,3251419,22602474,4699317,5.19,144.53,20.79,20.79,26784856430,20.86,20.86,26784856430 +삼부토건,001470,29,1265,2,89,7.57,46295771,39221616,228681824,46295771,7.57,118.04,20.24,20.24,59081862216,20.42,20.42,59081862216 +한미글로벌,053690,30,20250,2,490,2.48,2203724,1491565,10957550,2203724,2.48,147.75,20.11,20.11,45601304950,20.55,20.55,45601304950 diff --git a/top30/20241126/top30-avtr-20241126-121001.csv b/top30/20241126/top30-avtr-20241126-121001.csv new file mode 100644 index 000000000000..4ab435b58655 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5660,2,1260,28.64,42543204,33599220,31444038,42543204,28.64,126.62,135.30,135.30,216984320535,121.92,121.92,216984320535 +대동금속,020400,2,8740,2,1400,19.07,2106992,140305,3189166,2106992,19.07,1501.72,66.07,66.07,19345000360,69.40,69.40,19345000360 +TIGER 200 에너지화학,139250,3,9920,5,-70,-0.70,1028294,1312822,1560000,1028294,-0.70,78.33,65.92,65.92,10235183790,66.14,66.14,10235183790 +엠오티,413390,4,8270,2,910,12.36,6512106,372741,11580180,6512106,12.36,1747.09,56.23,56.23,52924062550,55.26,55.26,52924062550 +링크제니시스,219420,5,5990,1,1380,29.93,6387674,135610,11469507,6387674,29.93,4710.33,55.69,55.69,35769290915,52.06,52.06,35769290915 +위츠,459100,6,14240,2,830,6.19,6658341,5796239,12416000,6658341,6.19,114.87,53.63,53.63,96295331310,54.46,54.46,96295331310 +에이럭스,475580,7,8940,2,1770,24.69,6906368,312574,13351180,6906368,24.69,2209.51,51.73,51.73,58947443250,49.39,49.39,58947443250 +비트나인,357880,8,2480,2,150,6.44,9686245,3448926,21443956,9686245,6.44,280.85,45.17,45.17,24212910490,45.53,45.53,24212910490 +KODEX 코스닥150선물인버스,251340,9,4030,2,75,1.90,29634968,43835460,65800000,29634968,1.90,67.61,45.04,45.04,118245703480,44.59,44.59,118245703480 +상보,027580,10,1350,2,170,14.41,26203986,14139737,59181279,26203986,14.41,185.32,44.28,44.28,35414520289,44.33,44.33,35414520289 +PN풍년,024940,11,7220,2,540,8.08,4303591,18516500,10000000,4303591,8.08,23.24,43.04,43.04,30408855990,42.12,42.12,30408855990 +코콤,015710,12,4830,2,435,9.90,7472666,185986,17530500,7472666,9.90,4017.86,42.63,42.63,37375225700,44.14,44.14,37375225700 +대동,000490,13,11580,2,1180,11.35,10716221,1554717,25640788,10716221,11.35,689.27,41.79,41.79,130359300470,43.90,43.90,130359300470 +참좋은여행,094850,14,6320,2,1070,20.38,5446123,4035764,14000000,5446123,20.38,134.95,38.90,38.90,33264107570,37.60,37.60,33264107570 +DS단석,017860,15,51700,5,-4100,-7.35,2234621,1300812,5861404,2234621,-7.35,171.79,38.12,38.12,127006532300,41.91,41.91,127006532300 +범양건영,002410,16,3290,5,-40,-1.20,10255186,10352507,27479820,10255186,-1.20,99.06,37.32,37.32,35438059020,39.20,39.20,35438059020 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9090,2,70,0.78,179705,176076,550000,179705,0.78,102.06,32.67,32.67,1633940955,32.68,32.68,1633940955 +유니온,000910,18,5150,2,280,5.75,4748597,362323,15611619,4748597,5.75,1310.60,30.42,30.42,24603241575,30.60,30.60,24603241575 +TYM,002900,19,5120,2,220,4.49,12498925,2950536,45050956,12498925,4.49,423.62,27.74,27.74,66468308030,28.82,28.82,66468308030 +에코캡,128540,20,1862,2,288,18.30,7355121,808828,26690460,7355121,18.30,909.36,27.56,27.56,13882116105,27.93,27.93,13882116105 +하이드로리튬,101670,21,3455,2,450,14.98,13571703,2200029,51691656,13571703,14.98,616.89,26.26,26.26,46466690375,26.02,26.02,46466690375 +한국패러랠,168490,22,181,2,9,5.23,20786000,12876288,80020000,20786000,5.23,161.43,25.98,25.98,3813195295,26.33,26.33,3813195295 +KOSEF 코리아밸류업,496090,23,9530,5,-60,-0.63,625689,411984,2450000,625689,-0.63,151.87,25.54,25.54,5954403890,25.50,25.50,5954403890 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9880,5,-115,-1.15,2500815,0,10000000,2500815,-1.15,0.00,25.01,25.01,24697789920,25.00,25.00,24697789920 +셀바스AI,108860,25,14780,2,1490,11.21,6598019,6106099,26914790,6598019,11.21,108.06,24.51,24.51,93492587030,23.50,23.50,93492587030 +데이타솔루션,263800,26,4900,2,120,2.51,3844580,207674,16219380,3844580,2.51,1851.26,23.70,23.70,19820874390,24.94,24.94,19820874390 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10700,5,-5,-0.05,163014,169661,750000,163014,-0.05,96.08,21.74,21.74,1741867915,21.71,21.71,1741867915 +아톤,158430,28,5650,2,250,4.63,4726107,3251419,22602474,4726107,4.63,145.36,20.91,20.91,26936085420,21.09,21.09,26936085420 +삼부토건,001470,29,1245,2,69,5.87,47407163,39221616,228681824,47407163,5.87,120.87,20.73,20.73,60477649196,21.24,21.24,60477649196 +한미글로벌,053690,30,20150,2,390,1.97,2213437,1491565,10957550,2213437,1.97,148.40,20.20,20.20,45797405300,20.74,20.74,45797405300 diff --git a/top30/20241126/top30-avtr-20241126-122001.csv b/top30/20241126/top30-avtr-20241126-122001.csv new file mode 100644 index 000000000000..d4ee105206ed --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5630,2,1230,27.95,43368424,33599220,31444038,43368424,27.95,129.08,137.92,137.92,221651376975,125.21,125.21,221651376975 +대동금속,020400,2,8690,2,1350,18.39,2178101,140305,3189166,2178101,18.39,1552.40,68.30,68.30,19962934090,72.03,72.03,19962934090 +TIGER 200 에너지화학,139250,3,9920,5,-70,-0.70,1063186,1312822,1560000,1063186,-0.70,80.98,68.15,68.15,10581312410,68.38,68.38,10581312410 +엠오티,413390,4,8270,2,910,12.36,6570703,372741,11580180,6570703,12.36,1762.81,56.74,56.74,53408463470,55.77,55.77,53408463470 +링크제니시스,219420,5,5990,1,1380,29.93,6393214,135610,11469507,6393214,29.93,4714.41,55.74,55.74,35802475515,52.11,52.11,35802475515 +위츠,459100,6,14110,2,700,5.22,6775419,5796239,12416000,6775419,5.22,116.89,54.57,54.57,97954751640,55.91,55.91,97954751640 +에이럭스,475580,7,8940,2,1770,24.69,6963657,312574,13351180,6963657,24.69,2227.84,52.16,52.16,59456696650,49.81,49.81,59456696650 +비트나인,357880,8,2460,2,130,5.58,9792724,3448926,21443956,9792724,5.58,283.94,45.67,45.67,24476168925,46.40,46.40,24476168925 +KODEX 코스닥150선물인버스,251340,9,4030,2,75,1.90,29920091,43835460,65800000,29920091,1.90,68.26,45.47,45.47,119394777765,45.03,45.03,119394777765 +상보,027580,10,1360,2,180,15.25,26512438,14139737,59181279,26512438,15.25,187.50,44.80,44.80,35832026872,44.52,44.52,35832026872 +PN풍년,024940,11,7290,2,610,9.13,4379953,18516500,10000000,4379953,9.13,23.65,43.80,43.80,30965132210,42.48,42.48,30965132210 +코콤,015710,12,4775,2,380,8.65,7552683,185986,17530500,7552683,8.65,4060.89,43.08,43.08,37758917690,45.11,45.11,37758917690 +대동,000490,13,11480,2,1080,10.38,10929873,1554717,25640788,10929873,10.38,703.01,42.63,42.63,132809442670,45.12,45.12,132809442670 +참좋은여행,094850,14,6110,2,860,16.38,5690405,4035764,14000000,5690405,16.38,141.00,40.65,40.65,34775179510,40.65,40.65,34775179510 +DS단석,017860,15,51600,5,-4200,-7.53,2256122,1300812,5861404,2256122,-7.53,173.44,38.49,38.49,128111201700,42.36,42.36,128111201700 +범양건영,002410,16,3330,3,0,0.00,10506499,10352507,27479820,10506499,0.00,101.49,38.23,38.23,36271466345,39.64,39.64,36271466345 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9080,2,60,0.67,179763,176076,550000,179763,0.67,102.09,32.68,32.68,1634467875,32.73,32.73,1634467875 +유니온,000910,18,5140,2,270,5.54,4761917,362323,15611619,4761917,5.54,1314.27,30.50,30.50,24671827095,30.75,30.75,24671827095 +셀바스AI,108860,19,14960,2,1670,12.57,7620619,6106099,26914790,7620619,12.57,124.80,28.31,28.31,108804721750,27.02,27.02,108804721750 +TYM,002900,20,5090,2,190,3.88,12559594,2950536,45050956,12559594,3.88,425.67,27.88,27.88,66778841330,29.12,29.12,66778841330 +에코캡,128540,21,1840,2,266,16.90,7428111,808828,26690460,7428111,16.90,918.38,27.83,27.83,14017426234,28.54,28.54,14017426234 +한국패러랠,168490,22,180,2,8,4.65,21886521,12876288,80020000,21886521,4.65,169.98,27.35,27.35,4010205888,27.84,27.84,4010205888 +하이드로리튬,101670,23,3515,2,510,16.97,13740950,2200029,51691656,13740950,16.97,624.58,26.58,26.58,47057892610,25.90,25.90,47057892610 +KOSEF 코리아밸류업,496090,24,9530,5,-60,-0.63,625690,411984,2450000,625690,-0.63,151.87,25.54,25.54,5954413420,25.50,25.50,5954413420 +TIGER 미국필라델피아AI반도체나스닥,497570,25,9875,5,-120,-1.20,2530542,0,10000000,2530542,-1.20,0.00,25.31,25.31,24991310035,25.31,25.31,24991310035 +데이타솔루션,263800,26,4890,2,110,2.30,3933504,207674,16219380,3933504,2.30,1894.08,24.25,24.25,20256394455,25.54,25.54,20256394455 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10700,5,-5,-0.05,163024,169661,750000,163024,-0.05,96.09,21.74,21.74,1741974915,21.71,21.71,1741974915 +삼부토건,001470,28,1250,2,74,6.29,48045960,39221616,228681824,48045960,6.29,122.50,21.01,21.01,61275063725,21.44,21.44,61275063725 +아톤,158430,29,5690,2,290,5.37,4741573,3251419,22602474,4741573,5.37,145.83,20.98,20.98,27023761020,21.01,21.01,27023761020 +한미글로벌,053690,30,20100,2,340,1.72,2229085,1491565,10957550,2229085,1.72,149.45,20.34,20.34,46111964450,20.94,20.94,46111964450 diff --git a/top30/20241126/top30-avtr-20241126-123001.csv b/top30/20241126/top30-avtr-20241126-123001.csv new file mode 100644 index 000000000000..3a4f22771e20 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5590,2,1190,27.05,44027134,33599220,31444038,44027134,27.05,131.04,140.02,140.02,225334372395,128.20,128.20,225334372395 +TIGER 200 에너지화학,139250,2,9920,5,-70,-0.70,1113229,1312822,1560000,1113229,-0.70,84.80,71.36,71.36,11077738970,71.58,71.58,11077738970 +대동금속,020400,3,8660,2,1320,17.98,2215949,140305,3189166,2215949,17.98,1579.38,69.48,69.48,20290663990,73.47,73.47,20290663990 +엠오티,413390,4,8260,2,900,12.23,6858412,372741,11580180,6858412,12.23,1839.99,59.23,59.23,55816537960,58.35,58.35,55816537960 +링크제니시스,219420,5,5990,1,1380,29.93,6394430,135610,11469507,6394430,29.93,4715.31,55.75,55.75,35809759355,52.12,52.12,35809759355 +위츠,459100,6,14070,2,660,4.92,6875285,5796239,12416000,6875285,4.92,118.62,55.37,55.37,99361951780,56.88,56.88,99361951780 +에이럭스,475580,7,9000,2,1830,25.52,7014245,312574,13351180,7014245,25.52,2244.03,52.54,52.54,59908940840,49.86,49.86,59908940840 +KODEX 코스닥150선물인버스,251340,8,4020,2,65,1.64,30555497,43835460,65800000,30555497,1.64,69.70,46.44,46.44,121951181675,46.10,46.10,121951181675 +비트나인,357880,9,2460,2,130,5.58,9885210,3448926,21443956,9885210,5.58,286.62,46.10,46.10,24703814855,46.83,46.83,24703814855 +상보,027580,10,1358,2,178,15.08,26704636,14139737,59181279,26704636,15.08,188.86,45.12,45.12,36093108574,44.91,44.91,36093108574 +PN풍년,024940,11,7360,2,680,10.18,4491762,18516500,10000000,4491762,10.18,24.26,44.92,44.92,31787442010,43.19,43.19,31787442010 +코콤,015710,12,4810,2,415,9.44,7593831,185986,17530500,7593831,9.44,4083.01,43.32,43.32,37955646255,45.01,45.01,37955646255 +대동,000490,13,11500,2,1100,10.58,11005344,1554717,25640788,11005344,10.58,707.87,42.92,42.92,133676955040,45.33,45.33,133676955040 +참좋은여행,094850,14,5970,2,720,13.71,5900349,4035764,14000000,5900349,13.71,146.20,42.15,42.15,36042537690,43.12,43.12,36042537690 +범양건영,002410,15,3365,2,35,1.05,10653298,10352507,27479820,10653298,1.05,102.91,38.77,38.77,36764905925,39.76,39.76,36764905925 +DS단석,017860,16,51700,5,-4100,-7.35,2264727,1300812,5861404,2264727,-7.35,174.10,38.64,38.64,128554497900,42.42,42.42,128554497900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9075,2,55,0.61,179784,176076,550000,179784,0.61,102.11,32.69,32.69,1634658450,32.75,32.75,1634658450 +유니온,000910,18,5170,2,300,6.16,4810085,362323,15611619,4810085,6.16,1327.57,30.81,30.81,24918198335,30.87,30.87,24918198335 +셀바스AI,108860,19,14820,2,1530,11.51,8277335,6106099,26914790,8277335,11.51,135.56,30.75,30.75,118606948460,29.74,29.74,118606948460 +에코캡,128540,20,1842,2,268,17.03,7497999,808828,26690460,7497999,17.03,927.02,28.09,28.09,14146564910,28.77,28.77,14146564910 +TYM,002900,21,5130,2,230,4.69,12585820,2950536,45050956,12585820,4.69,426.56,27.94,27.94,66912836220,28.95,28.95,66912836220 +한국패러랠,168490,22,178,2,6,3.49,22260143,12876288,80020000,22260143,3.49,172.88,27.82,27.82,4076821724,28.62,28.62,4076821724 +하이드로리튬,101670,23,3480,2,475,15.81,13851934,2200029,51691656,13851934,15.81,629.63,26.80,26.80,47445792465,26.38,26.38,47445792465 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9870,5,-125,-1.25,2667997,0,10000000,2667997,-1.25,0.00,26.68,26.68,26345798465,26.69,26.69,26345798465 +KOSEF 코리아밸류업,496090,25,9525,5,-65,-0.68,625692,411984,2450000,625692,-0.68,151.87,25.54,25.54,5954432475,25.52,25.52,5954432475 +데이타솔루션,263800,26,4910,2,130,2.72,3968067,207674,16219380,3968067,2.72,1910.72,24.46,24.46,20425493150,25.65,25.65,20425493150 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10670,5,-35,-0.33,163036,169661,750000,163036,-0.33,96.10,21.74,21.74,1742103035,21.77,21.77,1742103035 +삼부토건,001470,28,1253,2,77,6.55,48420186,39221616,228681824,48420186,6.55,123.45,21.17,21.17,61742786589,21.55,21.55,61742786589 +아톤,158430,29,5680,2,280,5.19,4758577,3251419,22602474,4758577,5.19,146.35,21.05,21.05,27120479640,21.12,21.12,27120479640 +한미글로벌,053690,30,20200,2,440,2.23,2238145,1491565,10957550,2238145,2.23,150.05,20.43,20.43,46294011050,20.92,20.92,46294011050 diff --git a/top30/20241126/top30-avtr-20241126-124002.csv b/top30/20241126/top30-avtr-20241126-124002.csv new file mode 100644 index 000000000000..38b9bebd95a8 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46535910,33599220,31444038,46535910,30.00,138.50,148.00,148.00,239608802375,133.22,133.22,239608802375 +TIGER 200 에너지화학,139250,2,9910,5,-80,-0.80,1191559,1312822,1560000,1191559,-0.80,90.76,76.38,76.38,11854845960,76.68,76.68,11854845960 +대동금속,020400,3,8520,2,1180,16.08,2259990,140305,3189166,2259990,16.08,1610.77,70.86,70.86,20666368040,76.06,76.06,20666368040 +엠오티,413390,4,8020,2,660,8.97,7110705,372741,11580180,7110705,8.97,1907.68,61.40,61.40,57856953610,62.30,62.30,57856953610 +위츠,459100,5,14720,2,1310,9.77,7549974,5796239,12416000,7549974,9.77,130.26,60.81,60.81,109143538100,59.72,59.72,109143538100 +링크제니시스,219420,6,5990,1,1380,29.93,6394654,135610,11469507,6394654,29.93,4715.47,55.75,55.75,35811101115,52.13,52.13,35811101115 +에이럭스,475580,7,8900,2,1730,24.13,7069268,312574,13351180,7069268,24.13,2261.63,52.95,52.95,60400029310,50.83,50.83,60400029310 +KODEX 코스닥150선물인버스,251340,8,4030,2,75,1.90,30695827,43835460,65800000,30695827,1.90,70.03,46.65,46.65,122516455280,46.20,46.20,122516455280 +비트나인,357880,9,2445,2,115,4.94,9950269,3448926,21443956,9950269,4.94,288.50,46.40,46.40,24863194630,47.42,47.42,24863194630 +PN풍년,024940,10,7310,2,630,9.43,4585137,18516500,10000000,4585137,9.43,24.76,45.85,45.85,32475264140,44.43,44.43,32475264140 +상보,027580,11,1350,2,170,14.41,26880376,14139737,59181279,26880376,14.41,190.11,45.42,45.42,36330440248,45.47,45.47,36330440248 +대동,000490,12,11320,2,920,8.85,11169441,1554717,25640788,11169441,8.85,718.42,43.56,43.56,135542772080,46.70,46.70,135542772080 +코콤,015710,13,4800,2,405,9.22,7628045,185986,17530500,7628045,9.22,4101.41,43.51,43.51,38120531970,45.30,45.30,38120531970 +참좋은여행,094850,14,5840,2,590,11.24,6073363,4035764,14000000,6073363,11.24,150.49,43.38,43.38,37063096870,45.33,45.33,37063096870 +DS단석,017860,15,52000,5,-3800,-6.81,2293011,1300812,5861404,2293011,-6.81,176.28,39.12,39.12,130033020200,42.66,42.66,130033020200 +범양건영,002410,16,3330,3,0,0.00,10748413,10352507,27479820,10748413,0.00,103.82,39.11,39.11,37082371735,40.52,40.52,37082371735 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9075,2,55,0.61,179949,176076,550000,179949,0.61,102.20,32.72,32.72,1636154650,32.78,32.78,1636154650 +셀바스AI,108860,18,14870,2,1580,11.89,8690144,6106099,26914790,8690144,11.89,142.32,32.29,32.29,124725459130,31.16,31.16,124725459130 +유니온,000910,19,5120,2,250,5.13,4834812,362323,15611619,4834812,5.13,1334.39,30.97,30.97,25044585835,31.33,31.33,25044585835 +에코캡,128540,20,1806,2,232,14.74,7595984,808828,26690460,7595984,14.74,939.13,28.46,28.46,14324936208,29.72,29.72,14324936208 +한국패러랠,168490,21,178,2,6,3.49,22677888,12876288,80020000,22677888,3.49,176.12,28.34,28.34,4151209311,29.14,29.14,4151209311 +TYM,002900,22,5100,2,200,4.08,12641377,2950536,45050956,12641377,4.08,428.44,28.06,28.06,67195879140,29.25,29.25,67195879140 +하이드로리튬,101670,23,3425,2,420,13.98,14067205,2200029,51691656,14067205,13.98,639.41,27.21,27.21,48187584700,27.22,27.22,48187584700 +TIGER 미국필라델피아AI반도체나스닥,497570,24,9875,5,-120,-1.20,2692322,0,10000000,2692322,-1.20,0.00,26.92,26.92,26585876500,26.92,26.92,26585876500 +KOSEF 코리아밸류업,496090,25,9530,5,-60,-0.63,625693,411984,2450000,625693,-0.63,151.87,25.54,25.54,5954442005,25.50,25.50,5954442005 +데이타솔루션,263800,26,4880,2,100,2.09,3992153,207674,16219380,3992153,2.09,1922.32,24.61,24.61,20543129675,25.95,25.95,20543129675 +알에프시스템즈,474610,27,5070,2,365,7.76,2900936,1202368,12582063,2900936,7.76,241.27,23.06,23.06,14451541965,22.65,22.65,14451541965 +삼부토건,001470,28,1223,2,47,4.00,49741865,39221616,228681824,49741865,4.00,126.82,21.75,21.75,63374582828,22.66,22.66,63374582828 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10670,5,-35,-0.33,163036,169661,750000,163036,-0.33,96.10,21.74,21.74,1742103035,21.77,21.77,1742103035 +아톤,158430,30,5670,2,270,5.00,4779133,3251419,22602474,4779133,5.00,146.99,21.14,21.14,27236833180,21.25,21.25,27236833180 diff --git a/top30/20241126/top30-avtr-20241126-125001.csv b/top30/20241126/top30-avtr-20241126-125001.csv new file mode 100644 index 000000000000..65dda8d24864 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46595083,33599220,31444038,46595083,30.00,138.68,148.18,148.18,239947271935,133.41,133.41,239947271935 +TIGER 200 에너지화학,139250,2,9905,5,-85,-0.85,1207136,1312822,1560000,1207136,-0.85,91.95,77.38,77.38,12009136670,77.72,77.72,12009136670 +대동금속,020400,3,8650,2,1310,17.85,2285067,140305,3189166,2285067,17.85,1628.64,71.65,71.65,20881999250,75.70,75.70,20881999250 +위츠,459100,4,15090,2,1680,12.53,8629828,5796239,12416000,8629828,12.53,148.89,69.51,69.51,125142188270,66.79,66.79,125142188270 +엠오티,413390,5,8090,2,730,9.92,7194025,372741,11580180,7194025,9.92,1930.03,62.12,62.12,58528418600,62.47,62.47,58528418600 +에이럭스,475580,6,9240,2,2070,28.87,7521329,312574,13351180,7521329,28.87,2406.26,56.33,56.33,64534130000,52.31,52.31,64534130000 +링크제니시스,219420,7,5990,1,1380,29.93,6396999,135610,11469507,6396999,29.93,4717.20,55.77,55.77,35825147665,52.15,52.15,35825147665 +KODEX 코스닥150선물인버스,251340,8,4040,2,85,2.15,31312561,43835460,65800000,31312561,2.15,71.43,47.59,47.59,125006113010,47.02,47.02,125006113010 +코콤,015710,9,5060,2,665,15.13,8246467,185986,17530500,8246467,15.13,4433.92,47.04,47.04,41204977840,46.45,46.45,41204977840 +비트나인,357880,10,2450,2,120,5.15,10029832,3448926,21443956,10029832,5.15,290.81,46.77,46.77,25058823845,47.70,47.70,25058823845 +PN풍년,024940,11,7290,2,610,9.13,4622938,18516500,10000000,4622938,9.13,24.97,46.23,46.23,32751774790,44.93,44.93,32751774790 +상보,027580,12,1337,2,157,13.31,27080715,14139737,59181279,27080715,13.31,191.52,45.76,45.76,36599672144,46.26,46.26,36599672144 +참좋은여행,094850,13,5880,2,630,12.00,6183276,4035764,14000000,6183276,12.00,153.21,44.17,44.17,37708683860,45.81,45.81,37708683860 +대동,000490,14,11370,2,970,9.33,11257625,1554717,25640788,11257625,9.33,724.09,43.91,43.91,136542014800,46.84,46.84,136542014800 +범양건영,002410,15,3365,2,35,1.05,10814024,10352507,27479820,10814024,1.05,104.46,39.35,39.35,37302714990,40.34,40.34,37302714990 +DS단석,017860,16,51700,5,-4100,-7.35,2302870,1300812,5861404,2302870,-7.35,177.03,39.29,39.29,130544002900,43.08,43.08,130544002900 +셀바스AI,108860,17,14480,2,1190,8.95,9106722,6106099,26914790,9106722,8.95,149.14,33.84,33.84,130824324260,33.57,33.57,130824324260 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9070,2,50,0.55,179969,176076,550000,179969,0.55,102.21,32.72,32.72,1636336075,32.80,32.80,1636336075 +유니온,000910,19,5130,2,260,5.34,4859281,362323,15611619,4859281,5.34,1341.15,31.13,31.13,25169987835,31.43,31.43,25169987835 +에코캡,128540,20,1817,2,243,15.44,7745709,808828,26690460,7745709,15.44,957.65,29.02,29.02,14594414527,30.09,30.09,14594414527 +한국패러랠,168490,21,178,2,6,3.49,23023449,12876288,80020000,23023449,3.49,178.81,28.77,28.77,4212628180,29.58,29.58,4212628180 +TYM,002900,22,5080,2,180,3.67,12694054,2950536,45050956,12694054,3.67,430.23,28.18,28.18,67463466680,29.48,29.48,67463466680 +하이드로리튬,101670,23,3405,2,400,13.31,14282471,2200029,51691656,14282471,13.31,649.19,27.63,27.63,48920988440,27.79,27.79,48920988440 +KOSEF 코리아밸류업,496090,24,9520,5,-70,-0.73,673803,411984,2450000,673803,-0.73,163.55,27.50,27.50,6412449210,27.49,27.49,6412449210 +TIGER 미국필라델피아AI반도체나스닥,497570,25,9875,5,-120,-1.20,2742358,0,10000000,2742358,-1.20,0.00,27.42,27.42,27079787100,27.42,27.42,27079787100 +알에프시스템즈,474610,26,4990,2,285,6.06,3154247,1202368,12582063,3154247,6.06,262.34,25.07,25.07,15733517875,25.06,25.06,15733517875 +데이타솔루션,263800,27,4895,2,115,2.41,4056908,207674,16219380,4056908,2.41,1953.50,25.01,25.01,20858308730,26.27,26.27,20858308730 +삼부토건,001470,28,1242,2,66,5.61,50487577,39221616,228681824,50487577,5.61,128.72,22.08,22.08,64298698555,22.64,22.64,64298698555 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10670,5,-35,-0.33,163036,169661,750000,163036,-0.33,96.10,21.74,21.74,1742103035,21.77,21.77,1742103035 +유디엠텍,389680,30,1177,2,60,5.37,8514244,3475620,40012799,8514244,5.37,244.97,21.28,21.28,10111388523,21.47,21.47,10111388523 diff --git a/top30/20241126/top30-avtr-20241126-130001.csv b/top30/20241126/top30-avtr-20241126-130001.csv new file mode 100644 index 000000000000..8af1b54055d0 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46635870,33599220,31444038,46635870,30.00,138.80,148.31,148.31,240180573575,133.54,133.54,240180573575 +위츠,459100,2,15370,2,1960,14.62,10520019,5796239,12416000,10520019,14.62,181.50,84.73,84.73,154272666610,80.84,80.84,154272666610 +TIGER 200 에너지화학,139250,3,9900,5,-90,-0.90,1234664,1312822,1560000,1234664,-0.90,94.05,79.15,79.15,12281663865,79.52,79.52,12281663865 +대동금속,020400,4,8600,2,1260,17.17,2306382,140305,3189166,2306382,17.17,1643.83,72.32,72.32,21064845050,76.80,76.80,21064845050 +엠오티,413390,5,8080,2,720,9.78,7283112,372741,11580180,7283112,9.78,1953.93,62.89,62.89,59248161060,63.32,63.32,59248161060 +에이럭스,475580,6,9240,2,2070,28.87,7696658,312574,13351180,7696658,28.87,2462.35,57.65,57.65,66144134640,53.62,53.62,66144134640 +링크제니시스,219420,7,5990,1,1380,29.93,6399740,135610,11469507,6399740,29.93,4719.22,55.80,55.80,35841566255,52.17,52.17,35841566255 +KODEX 코스닥150선물인버스,251340,8,4040,2,85,2.15,32439240,43835460,65800000,32439240,2.15,74.00,49.30,49.30,129562582760,48.74,48.74,129562582760 +코콤,015710,9,5030,2,635,14.45,8458413,185986,17530500,8458413,14.45,4547.88,48.25,48.25,42262624340,47.93,47.93,42262624340 +비트나인,357880,10,2435,2,105,4.51,10173349,3448926,21443956,10173349,4.51,294.97,47.44,47.44,25407340705,48.66,48.66,25407340705 +PN풍년,024940,11,7250,2,570,8.53,4666199,18516500,10000000,4666199,8.53,25.20,46.66,46.66,33068343170,45.61,45.61,33068343170 +상보,027580,12,1341,2,161,13.64,27356170,14139737,59181279,27356170,13.64,193.47,46.22,46.22,36971259734,46.59,46.59,36971259734 +참좋은여행,094850,13,5860,2,610,11.62,6261244,4035764,14000000,6261244,11.62,155.14,44.72,44.72,38169297460,46.53,46.53,38169297460 +대동,000490,14,11330,2,930,8.94,11374979,1554717,25640788,11374979,8.94,731.64,44.36,44.36,137868192300,47.46,47.46,137868192300 +범양건영,002410,15,3345,2,15,0.45,10928890,10352507,27479820,10928890,0.45,105.57,39.77,39.77,37687325420,41.00,41.00,37687325420 +DS단석,017860,16,51600,5,-4200,-7.53,2316522,1300812,5861404,2316522,-7.53,178.08,39.52,39.52,131247158100,43.39,43.39,131247158100 +셀바스AI,108860,17,14480,2,1190,8.95,9478154,6106099,26914790,9478154,8.95,155.22,35.22,35.22,136185862820,34.94,34.94,136185862820 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9070,2,50,0.55,179969,176076,550000,179969,0.55,102.21,32.72,32.72,1636336075,32.80,32.80,1636336075 +유니온,000910,19,5150,2,280,5.75,4875805,362323,15611619,4875805,5.75,1345.71,31.23,31.23,25255174805,31.41,31.41,25255174805 +한국패러랠,168490,20,178,2,6,3.49,23545081,12876288,80020000,23545081,3.49,182.86,29.42,29.42,4306145694,30.23,30.23,4306145694 +에코캡,128540,21,1794,2,220,13.98,7799418,808828,26690460,7799418,13.98,964.29,29.22,29.22,14690993542,30.68,30.68,14690993542 +KOSEF 코리아밸류업,496090,22,9525,5,-65,-0.68,698805,411984,2450000,698805,-0.68,169.62,28.52,28.52,6650593265,28.50,28.50,6650593265 +TYM,002900,23,5090,2,190,3.88,12746984,2950536,45050956,12746984,3.88,432.02,28.29,28.29,67732644300,29.54,29.54,67732644300 +하이드로리튬,101670,24,3445,2,440,14.64,14448506,2200029,51691656,14448506,14.64,656.74,27.95,27.95,49488703355,27.79,27.79,49488703355 +TIGER 미국필라델피아AI반도체나스닥,497570,25,9870,5,-125,-1.25,2781358,0,10000000,2781358,-1.25,0.00,27.81,27.81,27464645010,27.83,27.83,27464645010 +알에프시스템즈,474610,26,5110,2,405,8.61,3430403,1202368,12582063,3430403,8.61,285.30,27.26,27.26,17150974685,26.68,26.68,17150974685 +데이타솔루션,263800,27,4885,2,105,2.20,4086522,207674,16219380,4086522,2.20,1967.76,25.20,25.20,21002440650,26.51,26.51,21002440650 +유디엠텍,389680,28,1186,2,69,6.18,9077137,3475620,40012799,9077137,6.18,261.17,22.69,22.69,10780724646,22.72,22.72,10780724646 +삼부토건,001470,29,1240,2,64,5.44,50824488,39221616,228681824,50824488,5.44,129.58,22.22,22.22,64717297253,22.82,22.82,64717297253 +루미르,474170,30,10500,2,1140,12.18,3789292,496064,17154696,3789292,12.18,763.87,22.09,22.09,39831110380,22.11,22.11,39831110380 diff --git a/top30/20241126/top30-avtr-20241126-131002.csv b/top30/20241126/top30-avtr-20241126-131002.csv new file mode 100644 index 000000000000..779c95e43400 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46645483,33599220,31444038,46645483,30.00,138.83,148.34,148.34,240235559935,133.57,133.57,240235559935 +위츠,459100,2,15430,2,2020,15.06,11341185,5796239,12416000,11341185,15.06,195.66,91.34,91.34,166932112510,87.13,87.13,166932112510 +TIGER 200 에너지화학,139250,3,9890,5,-100,-1.00,1234994,1312822,1560000,1234994,-1.00,94.07,79.17,79.17,12284931775,79.63,79.63,12284931775 +대동금속,020400,4,8840,2,1500,20.44,2353885,140305,3189166,2353885,20.44,1677.69,73.81,73.81,21480210700,76.19,76.19,21480210700 +엠오티,413390,5,8010,2,650,8.83,7391084,372741,11580180,7391084,8.83,1982.90,63.83,63.83,60121556050,64.82,64.82,60121556050 +에이럭스,475580,6,9150,2,1980,27.62,7853649,312574,13351180,7853649,27.62,2512.57,58.82,58.82,67591049410,55.33,55.33,67591049410 +링크제니시스,219420,7,5990,1,1380,29.93,6401252,135610,11469507,6401252,29.93,4720.34,55.81,55.81,35850623135,52.18,52.18,35850623135 +KODEX 코스닥150선물인버스,251340,8,4045,2,90,2.28,33304384,43835460,65800000,33304384,2.28,75.98,50.61,50.61,133061416765,49.99,49.99,133061416765 +코콤,015710,9,5000,2,605,13.77,8634767,185986,17530500,8634767,13.77,4642.70,49.26,49.26,43147278005,49.23,49.23,43147278005 +비트나인,357880,10,2420,2,90,3.86,10233950,3448926,21443956,10233950,3.86,296.73,47.72,47.72,25554885160,49.24,49.24,25554885160 +PN풍년,024940,11,7400,2,720,10.78,4704443,18516500,10000000,4704443,10.78,25.41,47.04,47.04,33349712830,45.07,45.07,33349712830 +상보,027580,12,1335,2,155,13.14,27526255,14139737,59181279,27526255,13.14,194.67,46.51,46.51,37198690421,47.08,47.08,37198690421 +참좋은여행,094850,13,5910,2,660,12.57,6313453,4035764,14000000,6313453,12.57,156.44,45.10,45.10,38475649640,46.50,46.50,38475649640 +대동,000490,14,11350,2,950,9.13,11436717,1554717,25640788,11436717,9.13,735.61,44.60,44.60,138568085010,47.61,47.61,138568085010 +범양건영,002410,15,3415,2,85,2.55,11391204,10352507,27479820,11391204,2.55,110.03,41.45,41.45,39275285325,41.85,41.85,39275285325 +DS단석,017860,16,51100,5,-4700,-8.42,2330049,1300812,5861404,2330049,-8.42,179.12,39.75,39.75,131943252300,44.05,44.05,131943252300 +셀바스AI,108860,17,14430,2,1140,8.58,9650434,6106099,26914790,9650434,8.58,158.05,35.86,35.86,138669510540,35.70,35.70,138669510540 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9060,2,40,0.44,180865,176076,550000,180865,0.44,102.72,32.88,32.88,1644453840,33.00,33.00,1644453840 +유니온,000910,19,5190,2,320,6.57,4907766,362323,15611619,4907766,6.57,1354.53,31.44,31.44,25420604555,31.37,31.37,25420604555 +한국패러랠,168490,20,180,2,8,4.65,23899818,12876288,80020000,23899818,4.65,185.61,29.87,29.87,4369798884,30.34,30.34,4369798884 +에코캡,128540,21,1788,2,214,13.60,7835102,808828,26690460,7835102,13.60,968.70,29.36,29.36,14754886767,30.92,30.92,14754886767 +KOSEF 코리아밸류업,496090,22,9525,5,-65,-0.68,701806,411984,2450000,701806,-0.68,170.35,28.65,28.65,6679177795,28.62,28.62,6679177795 +TYM,002900,23,5060,2,160,3.27,12798591,2950536,45050956,12798591,3.27,433.77,28.41,28.41,67994226850,29.83,29.83,67994226850 +하이드로리튬,101670,24,3410,2,405,13.48,14575290,2200029,51691656,14575290,13.48,662.50,28.20,28.20,49924558065,28.32,28.32,49924558065 +알에프시스템즈,474610,25,5040,2,335,7.12,3532794,1202368,12582063,3532794,7.12,293.82,28.08,28.08,17667665455,27.86,27.86,17667665455 +TIGER 미국필라델피아AI반도체나스닥,497570,26,9865,5,-130,-1.30,2806261,0,10000000,2806261,-1.30,0.00,28.06,28.06,27710324255,28.09,28.09,27710324255 +데이타솔루션,263800,27,4870,2,90,1.88,4110856,207674,16219380,4110856,1.88,1979.48,25.35,25.35,21121435965,26.74,26.74,21121435965 +유디엠텍,389680,28,1179,2,62,5.55,9337016,3475620,40012799,9337016,5.55,268.64,23.34,23.34,11087869336,23.50,23.50,11087869336 +루미르,474170,29,10400,2,1040,11.11,3925136,496064,17154696,3925136,11.11,791.26,22.88,22.88,41246694710,23.12,23.12,41246694710 +와이제이링크,209640,30,14000,2,760,5.74,3252585,1823128,14221573,3252585,5.74,178.41,22.87,22.87,45045462400,22.62,22.62,45045462400 diff --git a/top30/20241126/top30-avtr-20241126-132001.csv b/top30/20241126/top30-avtr-20241126-132001.csv new file mode 100644 index 000000000000..281ff0f014b1 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46660996,33599220,31444038,46660996,30.00,138.88,148.39,148.39,240324294295,133.62,133.62,240324294295 +위츠,459100,2,15390,2,1980,14.77,12148506,5796239,12416000,12148506,14.77,209.59,97.85,97.85,179250614730,93.81,93.81,179250614730 +TIGER 200 에너지화학,139250,3,9885,5,-105,-1.05,1250645,1312822,1560000,1250645,-1.05,95.26,80.17,80.17,12439747905,80.67,80.67,12439747905 +대동금속,020400,4,9100,2,1760,23.98,2474236,140305,3189166,2474236,23.98,1763.47,77.58,77.58,22563183010,77.75,77.75,22563183010 +엠오티,413390,5,7750,2,390,5.30,7617486,372741,11580180,7617486,5.30,2043.64,65.78,65.78,61901227880,68.97,68.97,61901227880 +에이럭스,475580,6,9180,2,2010,28.03,7950404,312574,13351180,7950404,28.03,2543.53,59.55,59.55,68478712660,55.87,55.87,68478712660 +링크제니시스,219420,7,5990,1,1380,29.93,6401903,135610,11469507,6401903,29.93,4720.82,55.82,55.82,35854522625,52.19,52.19,35854522625 +KODEX 코스닥150선물인버스,251340,8,4050,2,95,2.40,34223869,43835460,65800000,34223869,2.40,78.07,52.01,52.01,136784400080,51.33,51.33,136784400080 +코콤,015710,9,4990,2,595,13.54,8816757,185986,17530500,8816757,13.54,4740.55,50.29,50.29,44055565365,50.36,50.36,44055565365 +비트나인,357880,10,2435,2,105,4.51,10348771,3448926,21443956,10348771,4.51,300.06,48.26,48.26,25834954375,49.48,49.48,25834954375 +PN풍년,024940,11,7410,2,730,10.93,4766033,18516500,10000000,4766033,10.93,25.74,47.66,47.66,33805121350,45.62,45.62,33805121350 +상보,027580,12,1341,2,161,13.64,27709547,14139737,59181279,27709547,13.64,195.97,46.82,46.82,37443131019,47.18,47.18,37443131019 +참좋은여행,094850,13,6010,2,760,14.48,6525389,4035764,14000000,6525389,14.48,161.69,46.61,46.61,39744657250,47.24,47.24,39744657250 +대동,000490,14,11540,2,1140,10.96,11699450,1554717,25640788,11699450,10.96,752.51,45.63,45.63,141594874560,47.85,47.85,141594874560 +범양건영,002410,15,3395,2,65,1.95,11535839,10352507,27479820,11535839,1.95,111.43,41.98,41.98,39767874455,42.63,42.63,39767874455 +DS단석,017860,16,51000,5,-4800,-8.60,2357581,1300812,5861404,2357581,-8.60,181.24,40.22,40.22,133348779400,44.61,44.61,133348779400 +셀바스AI,108860,17,14380,2,1090,8.20,9784147,6106099,26914790,9784147,8.20,160.24,36.35,36.35,140593004450,36.33,36.33,140593004450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9050,2,30,0.33,181514,176076,550000,181514,0.33,103.09,33.00,33.00,1650327340,33.16,33.16,1650327340 +KOSEF 코리아밸류업,496090,19,9520,5,-70,-0.73,805591,411984,2450000,805591,-0.73,195.54,32.88,32.88,7667151000,32.87,32.87,7667151000 +유니온,000910,20,5190,2,320,6.57,4922080,362323,15611619,4922080,6.57,1358.48,31.53,31.53,25494752255,31.47,31.47,25494752255 +한국패러랠,168490,21,180,2,8,4.65,24826876,12876288,80020000,24826876,4.65,192.81,31.03,31.03,4537872461,31.51,31.51,4537872461 +노브랜드,145170,22,18720,2,2100,12.64,2766434,516794,9079834,2766434,12.64,535.31,30.47,30.47,49216572810,28.96,28.96,49216572810 +에코캡,128540,23,1797,2,223,14.17,7962156,808828,26690460,7962156,14.17,984.41,29.83,29.83,14985160247,31.24,31.24,14985160247 +알에프시스템즈,474610,24,4885,2,180,3.83,3647798,1202368,12582063,3647798,3.83,303.38,28.99,28.99,18240134845,29.68,29.68,18240134845 +TYM,002900,25,5080,2,180,3.67,12907315,2950536,45050956,12907315,3.67,437.46,28.65,28.65,68545024710,29.95,29.95,68545024710 +하이드로리튬,101670,26,3380,2,375,12.48,14759986,2200029,51691656,14759986,12.48,670.90,28.55,28.55,50550921980,28.93,28.93,50550921980 +TIGER 미국필라델피아AI반도체나스닥,497570,27,9865,5,-130,-1.30,2853043,0,10000000,2853043,-1.30,0.00,28.53,28.53,28171705685,28.56,28.56,28171705685 +데이타솔루션,263800,28,4885,2,105,2.20,4125961,207674,16219380,4125961,2.20,1986.75,25.44,25.44,21194987260,26.75,26.75,21194987260 +루미르,474170,29,10190,2,830,8.87,4144512,496064,17154696,4144512,8.87,835.48,24.16,24.16,43503599320,24.89,24.89,43503599320 +유디엠텍,389680,30,1170,2,53,4.74,9524418,3475620,40012799,9524418,4.74,274.04,23.80,23.80,11306868044,24.15,24.15,11306868044 diff --git a/top30/20241126/top30-avtr-20241126-133001.csv b/top30/20241126/top30-avtr-20241126-133001.csv new file mode 100644 index 000000000000..620ff9061393 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46673873,33599220,31444038,46673873,30.00,138.91,148.43,148.43,240397950735,133.66,133.66,240397950735 +위츠,459100,2,15910,2,2500,18.64,13658607,5796239,12416000,13658607,18.64,235.65,110.01,110.01,203031273720,102.78,102.78,203031273720 +TIGER 200 에너지화학,139250,3,9895,5,-95,-0.95,1291861,1312822,1560000,1291861,-0.95,98.40,82.81,82.81,12847185950,83.23,83.23,12847185950 +대동금속,020400,4,9000,2,1660,22.62,2517851,140305,3189166,2517851,22.62,1794.56,78.95,78.95,22956545770,79.98,79.98,22956545770 +엠오티,413390,5,7870,2,510,6.93,7726559,372741,11580180,7726559,6.93,2072.90,66.72,66.72,62749365980,68.85,68.85,62749365980 +에이럭스,475580,6,9140,2,1970,27.48,8029264,312574,13351180,8029264,27.48,2568.76,60.14,60.14,69200070820,56.71,56.71,69200070820 +링크제니시스,219420,7,5990,1,1380,29.93,6404219,135610,11469507,6404219,29.93,4722.53,55.84,55.84,35868395465,52.21,52.21,35868395465 +KODEX 코스닥150선물인버스,251340,8,4055,2,100,2.53,34962578,43835460,65800000,34962578,2.53,79.76,53.13,53.13,139778042060,52.39,52.39,139778042060 +코콤,015710,9,4960,2,565,12.86,8877878,185986,17530500,8877878,12.86,4773.41,50.64,50.64,44360434145,51.02,51.02,44360434145 +비트나인,357880,10,2505,2,175,7.51,10675615,3448926,21443956,10675615,7.51,309.53,49.78,49.78,26650447340,49.61,49.61,26650447340 +PN풍년,024940,11,7370,2,690,10.33,4803120,18516500,10000000,4803120,10.33,25.94,48.03,48.03,34079302710,46.24,46.24,34079302710 +참좋은여행,094850,12,5850,2,600,11.43,6622328,4035764,14000000,6622328,11.43,164.09,47.30,47.30,40316122010,49.23,49.23,40316122010 +상보,027580,13,1313,2,133,11.27,27967266,14139737,59181279,27967266,11.27,197.79,47.26,47.26,37783311498,48.62,48.62,37783311498 +대동,000490,14,11430,2,1030,9.90,11782725,1554717,25640788,11782725,9.90,757.87,45.95,45.95,142552553510,48.64,48.64,142552553510 +범양건영,002410,15,3390,2,60,1.80,11683421,10352507,27479820,11683421,1.80,112.86,42.52,42.52,40271834355,43.23,43.23,40271834355 +DS단석,017860,16,50100,5,-5700,-10.22,2427134,1300812,5861404,2427134,-10.22,186.59,41.41,41.41,136845981050,46.60,46.60,136845981050 +KOSEF 코리아밸류업,496090,17,9510,5,-80,-0.83,970750,411984,2450000,970750,-0.83,235.63,39.62,39.62,9238619855,39.65,39.65,9238619855 +셀바스AI,108860,18,14280,2,990,7.45,9906355,6106099,26914790,9906355,7.45,162.24,36.81,36.81,142340188590,37.03,37.03,142340188590 +노브랜드,145170,19,18340,2,1720,10.35,3089193,516794,9079834,3089193,10.35,597.76,34.02,34.02,55190523470,33.14,33.14,55190523470 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9040,2,20,0.22,181814,176076,550000,181814,0.22,103.26,33.06,33.06,1653040380,33.25,33.25,1653040380 +한국패러랠,168490,21,177,2,5,2.91,25436357,12876288,80020000,25436357,2.91,197.54,31.79,31.79,4646522943,32.81,32.81,4646522943 +유니온,000910,22,5210,2,340,6.98,4962311,362323,15611619,4962311,6.98,1369.58,31.79,31.79,25703891385,31.60,31.60,25703891385 +에코캡,128540,23,1802,2,228,14.49,8034783,808828,26690460,8034783,14.49,993.39,30.10,30.10,15115940901,31.43,31.43,15115940901 +알에프시스템즈,474610,24,4910,2,205,4.36,3728998,1202368,12582063,3728998,4.36,310.14,29.64,29.64,18637041380,30.17,30.17,18637041380 +TIGER 미국필라델피아AI반도체나스닥,497570,25,9870,5,-125,-1.25,2913206,0,10000000,2913206,-1.25,0.00,29.13,29.13,28765295365,29.14,29.14,28765295365 +TYM,002900,26,5080,2,180,3.67,12936253,2950536,45050956,12936253,3.67,438.44,28.71,28.71,68691951110,30.01,30.01,68691951110 +하이드로리튬,101670,27,3405,2,400,13.31,14808677,2200029,51691656,14808677,13.31,673.11,28.65,28.65,50716450785,28.81,28.81,50716450785 +데이타솔루션,263800,28,4890,2,110,2.30,4134298,207674,16219380,4134298,2.30,1990.76,25.49,25.49,21235633585,26.77,26.77,21235633585 +루미르,474170,29,10150,2,790,8.44,4295453,496064,17154696,4295453,8.44,865.91,25.04,25.04,45037607160,25.87,25.87,45037607160 +아톤,158430,30,5700,2,300,5.56,5590707,3251419,22602474,5590707,5.56,171.95,24.73,24.73,31885827380,24.75,24.75,31885827380 diff --git a/top30/20241126/top30-avtr-20241126-134002.csv b/top30/20241126/top30-avtr-20241126-134002.csv new file mode 100644 index 000000000000..95a391cbef1c --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46680333,33599220,31444038,46680333,30.00,138.93,148.46,148.46,240434901935,133.68,133.68,240434901935 +위츠,459100,2,15720,2,2310,17.23,14240072,5796239,12416000,14240072,17.23,245.68,114.69,114.69,212219047630,108.73,108.73,212219047630 +TIGER 200 에너지화학,139250,3,9885,5,-105,-1.05,1291864,1312822,1560000,1291864,-1.05,98.40,82.81,82.81,12847215620,83.31,83.31,12847215620 +대동금속,020400,4,8910,2,1570,21.39,2566087,140305,3189166,2566087,21.39,1828.93,80.46,80.46,23392160660,82.32,82.32,23392160660 +엠오티,413390,5,7860,2,500,6.79,7785459,372741,11580180,7785459,6.79,2088.70,67.23,67.23,63210990340,69.45,69.45,63210990340 +에이럭스,475580,6,9070,2,1900,26.50,8112343,312574,13351180,8112343,26.50,2595.34,60.76,60.76,69955934940,57.77,57.77,69955934940 +링크제니시스,219420,7,5990,1,1380,29.93,6408917,135610,11469507,6408917,29.93,4725.99,55.88,55.88,35896536485,52.25,52.25,35896536485 +KODEX 코스닥150선물인버스,251340,8,4055,2,100,2.53,35350411,43835460,65800000,35350411,2.53,80.64,53.72,53.72,141348869885,52.98,52.98,141348869885 +비트나인,357880,9,2515,2,185,7.94,11090987,3448926,21443956,11090987,7.94,321.58,51.72,51.72,27700401895,51.36,51.36,27700401895 +코콤,015710,10,4935,2,540,12.29,8934292,185986,17530500,8934292,12.29,4803.74,50.96,50.96,44639291265,51.60,51.60,44639291265 +PN풍년,024940,11,7330,2,650,9.73,4841537,18516500,10000000,4841537,9.73,26.15,48.42,48.42,34361150340,46.88,46.88,34361150340 +상보,027580,12,1336,2,156,13.22,28199868,14139737,59181279,28199868,13.22,199.44,47.65,47.65,38090243556,48.18,48.18,38090243556 +참좋은여행,094850,13,5870,2,620,11.81,6648344,4035764,14000000,6648344,11.81,164.74,47.49,47.49,40468874640,49.24,49.24,40468874640 +대동,000490,14,11530,2,1130,10.87,11949576,1554717,25640788,11949576,10.87,768.60,46.60,46.60,144487260930,48.87,48.87,144487260930 +범양건영,002410,15,3400,2,70,2.10,11764487,10352507,27479820,11764487,2.10,113.64,42.81,42.81,40549099265,43.40,43.40,40549099265 +KOSEF 코리아밸류업,496090,16,9515,5,-75,-0.78,1030464,411984,2450000,1030464,-0.78,250.12,42.06,42.06,9806577155,42.07,42.07,9806577155 +DS단석,017860,17,50400,5,-5400,-9.68,2462620,1300812,5861404,2462620,-9.68,189.31,42.01,42.01,138635796200,46.93,46.93,138635796200 +셀바스AI,108860,18,14120,2,830,6.25,10135755,6106099,26914790,10135755,6.25,165.99,37.66,37.66,145599729770,38.31,38.31,145599729770 +노브랜드,145170,19,18090,2,1470,8.84,3279599,516794,9079834,3279599,8.84,634.60,36.12,36.12,58679268780,35.72,35.72,58679268780 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9040,2,20,0.22,181814,176076,550000,181814,0.22,103.26,33.06,33.06,1653040380,33.25,33.25,1653040380 +한국패러랠,168490,21,177,2,5,2.91,26136755,12876288,80020000,26136755,2.91,202.98,32.66,32.66,4770152120,33.68,33.68,4770152120 +유니온,000910,22,5180,2,310,6.37,4989473,362323,15611619,4989473,6.37,1377.08,31.96,31.96,25845196725,31.96,31.96,25845196725 +에코캡,128540,23,1819,2,245,15.57,8121297,808828,26690460,8121297,15.57,1004.08,30.43,30.43,15272771340,31.46,31.46,15272771340 +알에프시스템즈,474610,24,4830,2,125,2.66,3791938,1202368,12582063,3791938,2.66,315.37,30.14,30.14,18943616495,31.17,31.17,18943616495 +TIGER 미국필라델피아AI반도체나스닥,497570,25,9870,5,-125,-1.25,2937366,0,10000000,2937366,-1.25,0.00,29.37,29.37,29003719140,29.39,29.39,29003719140 +아톤,158430,26,5960,2,560,10.37,6539370,3251419,22602474,6539370,10.37,201.12,28.93,28.93,37460454620,27.81,27.81,37460454620 +TYM,002900,27,5100,2,200,4.08,13000588,2950536,45050956,13000588,4.08,440.62,28.86,28.86,69019560800,30.04,30.04,69019560800 +하이드로리튬,101670,28,3405,2,400,13.31,14895447,2200029,51691656,14895447,13.31,677.06,28.82,28.82,51010061955,28.98,28.98,51010061955 +데이타솔루션,263800,29,4910,2,130,2.72,4165077,207674,16219380,4165077,2.72,2005.58,25.68,25.68,21386651470,26.86,26.86,21386651470 +루미르,474170,30,10170,2,810,8.65,4362566,496064,17154696,4362566,8.65,879.44,25.43,25.43,45720033370,26.21,26.21,45720033370 diff --git a/top30/20241126/top30-avtr-20241126-135001.csv b/top30/20241126/top30-avtr-20241126-135001.csv new file mode 100644 index 000000000000..f7f4bb8a76c7 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46705241,33599220,31444038,46705241,30.00,139.01,148.53,148.53,240577375695,133.76,133.76,240577375695 +위츠,459100,2,15600,2,2190,16.33,14910784,5796239,12416000,14910784,16.33,257.25,120.09,120.09,222719234580,114.99,114.99,222719234580 +TIGER 200 에너지화학,139250,3,9890,5,-100,-1.00,1292221,1312822,1560000,1292221,-1.00,98.43,82.83,82.83,12850746360,83.29,83.29,12850746360 +대동금속,020400,4,9070,2,1730,23.57,2594616,140305,3189166,2594616,23.57,1849.27,81.36,81.36,23649749160,81.76,81.76,23649749160 +엠오티,413390,5,7790,2,430,5.84,7844217,372741,11580180,7844217,5.84,2104.47,67.74,67.74,63670130070,70.58,70.58,63670130070 +에이럭스,475580,6,9100,2,1930,26.92,8166234,312574,13351180,8166234,26.92,2612.58,61.16,61.16,70448255710,57.98,57.98,70448255710 +링크제니시스,219420,7,5990,1,1380,29.93,6409978,135610,11469507,6409978,29.93,4726.77,55.89,55.89,35902891875,52.26,52.26,35902891875 +KODEX 코스닥150선물인버스,251340,8,4045,2,90,2.28,35838047,43835460,65800000,35838047,2.28,81.76,54.47,54.47,143322802900,53.85,53.85,143322802900 +비트나인,357880,9,2470,2,140,6.01,11370657,3448926,21443956,11370657,6.01,329.69,53.02,53.02,28395437470,53.61,53.61,28395437470 +코콤,015710,10,4910,2,515,11.72,8987143,185986,17530500,8987143,11.72,4832.16,51.27,51.27,44899969155,52.16,52.16,44899969155 +PN풍년,024940,11,7330,2,650,9.73,4859817,18516500,10000000,4859817,9.73,26.25,48.60,48.60,34495296270,47.06,47.06,34495296270 +상보,027580,12,1347,2,167,14.15,28328260,14139737,59181279,28328260,14.15,200.35,47.87,47.87,38261782268,48.00,48.00,38261782268 +참좋은여행,094850,13,5850,2,600,11.43,6671594,4035764,14000000,6671594,11.43,165.31,47.65,47.65,40604931170,49.58,49.58,40604931170 +대동,000490,14,11550,2,1150,11.06,12008896,1554717,25640788,12008896,11.06,772.42,46.84,46.84,145172015900,49.02,49.02,145172015900 +KOSEF 코리아밸류업,496090,15,9515,5,-75,-0.78,1118461,411984,2450000,1118461,-0.78,271.48,45.65,45.65,10644003440,45.66,45.66,10644003440 +범양건영,002410,16,3410,2,80,2.40,11879239,10352507,27479820,11879239,2.40,114.75,43.23,43.23,40942003740,43.69,43.69,40942003740 +DS단석,017860,17,50800,5,-5000,-8.96,2478400,1300812,5861404,2478400,-8.96,190.53,42.28,42.28,139438407400,46.83,46.83,139438407400 +노브랜드,145170,18,18450,2,1830,11.01,3738132,516794,9079834,3738132,11.01,723.33,41.17,41.17,67093183910,40.05,40.05,67093183910 +셀바스AI,108860,19,14080,2,790,5.94,10304985,6106099,26914790,10304985,5.94,168.77,38.29,38.29,147981356260,39.05,39.05,147981356260 +아톤,158430,20,5770,2,370,6.85,8135487,3251419,22602474,8135487,6.85,250.21,35.99,35.99,46921949820,35.98,35.98,46921949820 +에코캡,128540,21,1945,2,371,23.57,8872898,808828,26690460,8872898,23.57,1097.01,33.24,33.24,16713996209,32.20,32.20,16713996209 +한국패러랠,168490,22,177,2,5,2.91,26491113,12876288,80020000,26491113,2.91,205.74,33.11,33.11,4833065918,34.12,34.12,4833065918 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9040,2,20,0.22,181814,176076,550000,181814,0.22,103.26,33.06,33.06,1653040380,33.25,33.25,1653040380 +유니온,000910,24,5150,2,280,5.75,5007424,362323,15611619,5007424,5.75,1382.03,32.07,32.07,25937873175,32.26,32.26,25937873175 +알에프시스템즈,474610,25,4805,2,100,2.13,3839158,1202368,12582063,3839158,2.13,319.30,30.51,30.51,19169995835,31.71,31.71,19169995835 +TIGER 미국필라델피아AI반도체나스닥,497570,26,9870,5,-125,-1.25,2967707,0,10000000,2967707,-1.25,0.00,29.68,29.68,29303075430,29.69,29.69,29303075430 +하이드로리튬,101670,27,3470,2,465,15.47,15002746,2200029,51691656,15002746,15.47,681.93,29.02,29.02,51379374275,28.64,28.64,51379374275 +TYM,002900,28,5100,2,200,4.08,13023828,2950536,45050956,13023828,4.08,441.41,28.91,28.91,69138070160,30.09,30.09,69138070160 +핑거,163730,29,11520,2,840,7.87,2580479,6001317,9365608,2580479,7.87,43.00,27.55,27.55,28932958740,26.82,26.82,28932958740 +루미르,474170,30,10230,2,870,9.29,4582208,496064,17154696,4582208,9.29,923.71,26.71,26.71,47975264800,27.34,27.34,47975264800 diff --git a/top30/20241126/top30-avtr-20241126-140002.csv b/top30/20241126/top30-avtr-20241126-140002.csv new file mode 100644 index 000000000000..ec42f1c02233 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46719703,33599220,31444038,46719703,30.00,139.05,148.58,148.58,240660098335,133.80,133.80,240660098335 +위츠,459100,2,15280,2,1870,13.94,15497981,5796239,12416000,15497981,13.94,267.38,124.82,124.82,231760742120,122.16,122.16,231760742120 +TIGER 200 에너지화학,139250,3,9880,5,-110,-1.10,1293919,1312822,1560000,1293919,-1.10,98.56,82.94,82.94,12867547780,83.49,83.49,12867547780 +대동금속,020400,4,8920,2,1580,21.53,2625193,140305,3189166,2625193,21.53,1871.06,82.32,82.32,23925616540,84.10,84.10,23925616540 +엠오티,413390,5,7710,2,350,4.76,7897032,372741,11580180,7897032,4.76,2118.64,68.19,68.19,64078802810,71.77,71.77,64078802810 +에이럭스,475580,6,9120,2,1950,27.20,8223736,312574,13351180,8223736,27.20,2630.97,61.60,61.60,70970937900,58.29,58.29,70970937900 +링크제니시스,219420,7,5990,1,1380,29.93,6411235,135610,11469507,6411235,29.93,4727.70,55.90,55.90,35910421305,52.27,52.27,35910421305 +KODEX 코스닥150선물인버스,251340,8,4050,2,95,2.40,36177916,43835460,65800000,36177916,2.40,82.53,54.98,54.98,144698752235,54.30,54.30,144698752235 +비트나인,357880,9,2470,2,140,6.01,11490393,3448926,21443956,11490393,6.01,333.16,53.58,53.58,28693751025,54.17,54.17,28693751025 +코콤,015710,10,4875,2,480,10.92,9061049,185986,17530500,9061049,10.92,4871.90,51.69,51.69,45260926045,52.96,52.96,45260926045 +KOSEF 코리아밸류업,496090,11,9510,5,-80,-0.83,1247676,411984,2450000,1247676,-0.83,302.85,50.93,50.93,11874075915,50.96,50.96,11874075915 +PN풍년,024940,12,7360,2,680,10.18,4896889,18516500,10000000,4896889,10.18,26.45,48.97,48.97,34766428520,47.24,47.24,34766428520 +상보,027580,13,1347,2,167,14.15,28481401,14139737,59181279,28481401,14.15,201.43,48.13,48.13,38467700646,48.26,48.26,38467700646 +참좋은여행,094850,14,5780,2,530,10.10,6724686,4035764,14000000,6724686,10.10,166.63,48.03,48.03,40912463750,50.56,50.56,40912463750 +대동,000490,15,11490,2,1090,10.48,12059989,1554717,25640788,12059989,10.48,775.70,47.03,47.03,145760296870,49.48,49.48,145760296870 +노브랜드,145170,16,18550,2,1930,11.61,3956180,516794,9079834,3956180,11.61,765.52,43.57,43.57,71122306520,42.23,42.23,71122306520 +범양건영,002410,17,3420,2,90,2.70,11925911,10352507,27479820,11925911,2.70,115.20,43.40,43.40,41101083300,43.73,43.73,41101083300 +DS단석,017860,18,50400,5,-5400,-9.68,2492805,1300812,5861404,2492805,-9.68,191.63,42.53,42.53,140164738500,47.45,47.45,140164738500 +셀바스AI,108860,19,14150,2,860,6.47,10443338,6106099,26914790,10443338,6.47,171.03,38.80,38.80,149939174780,39.37,39.37,149939174780 +아톤,158430,20,5770,2,370,6.85,8588592,3251419,22602474,8588592,6.85,264.15,38.00,38.00,49540675620,37.99,37.99,49540675620 +에코캡,128540,21,1917,2,343,21.79,9185849,808828,26690460,9185849,21.79,1135.70,34.42,34.42,17317104161,33.85,33.85,17317104161 +한국패러랠,168490,22,179,2,7,4.07,26904105,12876288,80020000,26904105,4.07,208.94,33.62,33.62,4906208703,34.25,34.25,4906208703 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +유니온,000910,24,5210,2,340,6.98,5029788,362323,15611619,5029788,6.98,1388.21,32.22,32.22,26053723955,32.03,32.03,26053723955 +알에프시스템즈,474610,25,4720,2,15,0.32,3927736,1202368,12582063,3927736,0.32,326.67,31.22,31.22,19589860440,32.99,32.99,19589860440 +핑거,163730,26,10990,2,310,2.90,2860343,6001317,9365608,2860343,2.90,47.66,30.54,30.54,32064853650,31.15,31.15,32064853650 +TIGER 미국필라델피아AI반도체나스닥,497570,27,9870,5,-125,-1.25,2999066,0,10000000,2999066,-1.25,0.00,29.99,29.99,29612485250,30.00,30.00,29612485250 +하이드로리튬,101670,28,3445,2,440,14.64,15121887,2200029,51691656,15121887,14.64,687.35,29.25,29.25,51790830060,29.08,29.08,51790830060 +TYM,002900,29,5120,2,220,4.49,13093958,2950536,45050956,13093958,4.49,443.78,29.06,29.06,69495991310,30.13,30.13,69495991310 +일승,333430,30,5180,2,1035,24.97,8515280,3053334,30726747,8515280,24.97,278.88,27.71,27.71,38908906530,24.45,24.45,38908906530 diff --git a/top30/20241126/top30-avtr-20241126-141002.csv b/top30/20241126/top30-avtr-20241126-141002.csv new file mode 100644 index 000000000000..68a3b8a1cd45 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46726260,33599220,31444038,46726260,30.00,139.07,148.60,148.60,240697604375,133.83,133.83,240697604375 +위츠,459100,2,15570,2,2160,16.11,15977812,5796239,12416000,15977812,16.11,275.66,128.69,128.69,239182539420,123.73,123.73,239182539420 +TIGER 200 에너지화학,139250,3,9885,5,-105,-1.05,1338315,1312822,1560000,1338315,-1.05,101.94,85.79,85.79,13306351160,86.29,86.29,13306351160 +대동금속,020400,4,8700,2,1360,18.53,2727594,140305,3189166,2727594,18.53,1944.05,85.53,85.53,24829367640,89.49,89.49,24829367640 +엠오티,413390,5,7750,2,390,5.30,7916411,372741,11580180,7916411,5.30,2123.84,68.36,68.36,64228879020,71.57,71.57,64228879020 +에이럭스,475580,6,8990,2,1820,25.38,8360757,312574,13351180,8360757,25.38,2674.81,62.62,62.62,72207473970,60.16,60.16,72207473970 +링크제니시스,219420,7,5990,1,1380,29.93,6411539,135610,11469507,6411539,29.93,4727.93,55.90,55.90,35912242265,52.27,52.27,35912242265 +KODEX 코스닥150선물인버스,251340,8,4045,2,90,2.28,36500490,43835460,65800000,36500490,2.28,83.27,55.47,55.47,146005115655,54.86,54.86,146005115655 +비트나인,357880,9,2500,2,170,7.30,11551856,3448926,21443956,11551856,7.30,334.94,53.87,53.87,28846769965,53.81,53.81,28846769965 +코콤,015710,10,4925,2,530,12.06,9386502,185986,17530500,9386502,12.06,5046.89,53.54,53.54,46874679010,54.29,54.29,46874679010 +KOSEF 코리아밸류업,496090,11,9520,5,-70,-0.73,1300680,411984,2450000,1300680,-0.73,315.71,53.09,53.09,12378656775,53.07,53.07,12378656775 +PN풍년,024940,12,7360,2,680,10.18,4925374,18516500,10000000,4925374,10.18,26.60,49.25,49.25,34976406450,47.52,47.52,34976406450 +상보,027580,13,1362,2,182,15.42,28843447,14139737,59181279,28843447,15.42,203.99,48.74,48.74,38959253203,48.33,48.33,38959253203 +참좋은여행,094850,14,5700,2,450,8.57,6803883,4035764,14000000,6803883,8.57,168.59,48.60,48.60,41365895260,51.84,51.84,41365895260 +대동,000490,15,11320,2,920,8.85,12236965,1554717,25640788,12236965,8.85,787.09,47.72,47.72,147766386410,50.91,50.91,147766386410 +노브랜드,145170,16,17980,2,1360,8.18,4181555,516794,9079834,4181555,8.18,809.13,46.05,46.05,75210685130,46.07,46.07,75210685130 +범양건영,002410,17,3435,2,105,3.15,11987397,10352507,27479820,11987397,3.15,115.79,43.62,43.62,41311761335,43.77,43.77,41311761335 +DS단석,017860,18,50600,5,-5200,-9.32,2503309,1300812,5861404,2503309,-9.32,192.44,42.71,42.71,140695667300,47.44,47.44,140695667300 +아톤,158430,19,5720,2,320,5.93,8902484,3251419,22602474,8902484,5.93,273.80,39.39,39.39,51341447210,39.71,39.71,51341447210 +셀바스AI,108860,20,14160,2,870,6.55,10501824,6106099,26914790,10501824,6.55,171.99,39.02,39.02,150765954640,39.56,39.56,150765954640 +일승,333430,21,4720,2,575,13.87,11940415,3053334,30726747,11940415,13.87,391.06,38.86,38.86,55512293065,38.28,38.28,55512293065 +에코캡,128540,22,1860,2,286,18.17,9517424,808828,26690460,9517424,18.17,1176.69,35.66,35.66,17942268148,36.14,36.14,17942268148 +제이씨현시스템,033320,23,4380,2,755,20.83,6798305,218729,19114432,6798305,20.83,3108.09,35.57,35.57,27798486105,33.20,33.20,27798486105 +한국패러랠,168490,24,178,2,6,3.49,27214014,12876288,80020000,27214014,3.49,211.35,34.01,34.01,4961173859,34.83,34.83,4961173859 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +유니온,000910,26,5200,2,330,6.78,5056942,362323,15611619,5056942,6.78,1395.70,32.39,32.39,26195142965,32.27,32.27,26195142965 +알에프시스템즈,474610,27,4640,5,-65,-1.38,3987178,1202368,12582063,3987178,-1.38,331.61,31.69,31.69,19868878350,34.03,34.03,19868878350 +핑거,163730,28,11100,2,420,3.93,2885566,6001317,9365608,2885566,3.93,48.08,30.81,30.81,32343841720,31.11,31.11,32343841720 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9875,5,-120,-1.20,3027247,0,10000000,3027247,-1.20,0.00,30.27,30.27,29890560510,30.27,30.27,29890560510 +하이드로리튬,101670,30,3440,2,435,14.48,15197692,2200029,51691656,15197692,14.48,690.80,29.40,29.40,52051620890,29.27,29.27,52051620890 diff --git a/top30/20241126/top30-avtr-20241126-142002.csv b/top30/20241126/top30-avtr-20241126-142002.csv new file mode 100644 index 000000000000..72d674fef3d2 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +쓰리빌리언,394800,1,5720,1,1320,30.00,46735359,33599220,31444038,46735359,30.00,139.10,148.63,148.63,240749650655,133.85,133.85,240749650655 +위츠,459100,2,16550,2,3140,23.42,18281981,5796239,12416000,18281981,23.42,315.41,147.25,147.25,276645278670,134.63,134.63,276645278670 +TIGER 200 에너지화학,139250,3,9910,5,-80,-0.80,1348720,1312822,1560000,1348720,-0.80,102.73,86.46,86.46,13409403945,86.74,86.74,13409403945 +대동금속,020400,4,8690,2,1350,18.39,2756892,140305,3189166,2756892,18.39,1964.93,86.45,86.45,25083776990,90.51,90.51,25083776990 +엠오티,413390,5,7730,2,370,5.03,7942627,372741,11580180,7942627,5.03,2130.87,68.59,68.59,64431475410,71.98,71.98,64431475410 +에이럭스,475580,6,9020,2,1850,25.80,8473467,312574,13351180,8473467,25.80,2710.87,63.47,63.47,73229533080,60.81,60.81,73229533080 +KODEX 코스닥150선물인버스,251340,7,4045,2,90,2.28,37176235,43835460,65800000,37176235,2.28,84.81,56.50,56.50,148740766825,55.88,55.88,148740766825 +KOSEF 코리아밸류업,496090,8,9520,5,-70,-0.73,1380033,411984,2450000,1380033,-0.73,334.97,56.33,56.33,13134246445,56.31,56.31,13134246445 +링크제니시스,219420,9,5990,1,1380,29.93,6412907,135610,11469507,6412907,29.93,4728.93,55.91,55.91,35920436585,52.28,52.28,35920436585 +비트나인,357880,10,2465,2,135,5.79,11625951,3448926,21443956,11625951,5.79,337.09,54.22,54.22,29029455675,54.92,54.92,29029455675 +코콤,015710,11,4990,2,595,13.54,9486463,185986,17530500,9486463,13.54,5100.63,54.11,54.11,47369995510,54.15,54.15,47369995510 +PN풍년,024940,12,7410,2,730,10.93,4965780,18516500,10000000,4965780,10.93,26.82,49.66,49.66,35274531190,47.60,47.60,35274531190 +상보,027580,13,1340,2,160,13.56,29004926,14139737,59181279,29004926,13.56,205.13,49.01,49.01,39176281971,49.40,49.40,39176281971 +참좋은여행,094850,14,5690,2,440,8.38,6849755,4035764,14000000,6849755,8.38,169.73,48.93,48.93,41626169420,52.25,52.25,41626169420 +대동,000490,15,11120,2,720,6.92,12402141,1554717,25640788,12402141,6.92,797.71,48.37,48.37,149615688870,52.47,52.47,149615688870 +노브랜드,145170,16,17880,2,1260,7.58,4321272,516794,9079834,4321272,7.58,836.17,47.59,47.59,77703365840,47.86,47.86,77703365840 +범양건영,002410,17,3470,2,140,4.20,12303240,10352507,27479820,12303240,4.20,118.84,44.77,44.77,42401587745,44.47,44.47,42401587745 +일승,333430,18,4525,2,380,9.17,13561827,3053334,30726747,13561827,9.17,444.16,44.14,44.14,62955553120,45.28,45.28,62955553120 +DS단석,017860,19,50300,5,-5500,-9.86,2524044,1300812,5861404,2524044,-9.86,194.04,43.06,43.06,141737639700,48.07,48.07,141737639700 +제이씨현시스템,033320,20,4460,2,835,23.03,8175899,218729,19114432,8175899,23.03,3737.91,42.77,42.77,33847246325,39.70,39.70,33847246325 +아톤,158430,21,5750,2,350,6.48,9183282,3251419,22602474,9183282,6.48,282.44,40.63,40.63,52953766810,40.74,40.74,52953766810 +셀바스AI,108860,22,14200,2,910,6.85,10567991,6106099,26914790,10567991,6.85,173.07,39.26,39.26,151701880300,39.69,39.69,151701880300 +에코캡,128540,23,1844,2,270,17.15,9659469,808828,26690460,9659469,17.15,1194.26,36.19,36.19,18206282519,36.99,36.99,18206282519 +한국패러랠,168490,24,177,2,5,2.91,27739152,12876288,80020000,27739152,2.91,215.43,34.67,34.67,5053838811,35.68,35.68,5053838811 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +유니온,000910,26,5200,2,330,6.78,5070987,362323,15611619,5070987,6.78,1399.58,32.48,32.48,26268086375,32.36,32.36,26268086375 +알에프시스템즈,474610,27,4700,5,-5,-0.11,4034202,1202368,12582063,4034202,-0.11,335.52,32.06,32.06,20088310000,33.97,33.97,20088310000 +핑거,163730,28,11000,2,320,3.00,2922319,6001317,9365608,2922319,3.00,48.69,31.20,31.20,32749880450,31.79,31.79,32749880450 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9870,5,-125,-1.25,3049230,0,10000000,3049230,-1.25,0.00,30.49,30.49,30107553900,30.50,30.50,30107553900 +하이드로리튬,101670,30,3410,2,405,13.48,15304671,2200029,51691656,15304671,13.48,695.66,29.61,29.61,52417424860,29.74,29.74,52417424860 diff --git a/top30/20241126/top30-avtr-20241126-143001.csv b/top30/20241126/top30-avtr-20241126-143001.csv new file mode 100644 index 000000000000..7de4f8184549 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16390,2,2980,22.22,19040247,5796239,12416000,19040247,22.22,328.49,153.35,153.35,289091537490,142.06,142.06,289091537490 +쓰리빌리언,394800,2,5720,1,1320,30.00,46738838,33599220,31444038,46738838,30.00,139.11,148.64,148.64,240769550535,133.87,133.87,240769550535 +TIGER 200 에너지화학,139250,3,9905,5,-85,-0.85,1364529,1312822,1560000,1364529,-0.85,103.94,87.47,87.47,13566071115,87.80,87.80,13566071115 +대동금속,020400,4,8710,2,1370,18.66,2775529,140305,3189166,2775529,18.66,1978.21,87.03,87.03,25245737860,90.89,90.89,25245737860 +엠오티,413390,5,7790,2,430,5.84,7968485,372741,11580180,7968485,5.84,2137.81,68.81,68.81,64632457290,71.65,71.65,64632457290 +에이럭스,475580,6,8970,2,1800,25.10,8541067,312574,13351180,8541067,25.10,2732.49,63.97,63.97,73838175970,61.66,61.66,73838175970 +KOSEF 코리아밸류업,496090,7,9520,5,-70,-0.73,1416652,411984,2450000,1416652,-0.73,343.86,57.82,57.82,13482859210,57.81,57.81,13482859210 +KODEX 코스닥150선물인버스,251340,8,4040,2,85,2.15,37632832,43835460,65800000,37632832,2.15,85.85,57.19,57.19,150585992070,56.65,56.65,150585992070 +링크제니시스,219420,9,5990,1,1380,29.93,6415328,135610,11469507,6415328,29.93,4730.72,55.93,55.93,35934938375,52.31,52.31,35934938375 +코콤,015710,10,5000,2,605,13.77,9642498,185986,17530500,9642498,13.77,5184.53,55.00,55.00,48146386035,54.93,54.93,48146386035 +비트나인,357880,11,2460,2,130,5.58,11689396,3448926,21443956,11689396,5.58,338.93,54.51,54.51,29185032715,55.32,55.32,29185032715 +참좋은여행,094850,12,5750,2,500,9.52,7147334,4035764,14000000,7147334,9.52,177.10,51.05,51.05,43370758820,53.88,53.88,43370758820 +노브랜드,145170,13,18210,2,1590,9.57,4557833,516794,9079834,4557833,9.57,881.94,50.20,50.20,82032772690,49.61,49.61,82032772690 +PN풍년,024940,14,7420,2,740,11.08,5014862,18516500,10000000,5014862,11.08,27.08,50.15,50.15,35638959880,48.03,48.03,35638959880 +제이씨현시스템,033320,15,4520,2,895,24.69,9566178,218729,19114432,9566178,24.69,4373.53,50.05,50.05,40084826715,46.40,46.40,40084826715 +일승,333430,16,4710,2,565,13.63,15348322,3053334,30726747,15348322,13.63,502.67,49.95,49.95,71273284190,49.25,49.25,71273284190 +상보,027580,17,1339,2,159,13.47,29092340,14139737,59181279,29092340,13.47,205.75,49.16,49.16,39293565802,49.59,49.59,39293565802 +대동,000490,18,11190,2,790,7.60,12466149,1554717,25640788,12466149,7.60,801.83,48.62,48.62,150330003840,52.39,52.39,150330003840 +범양건영,002410,19,3410,2,80,2.40,12395580,10352507,27479820,12395580,2.40,119.74,45.11,45.11,42717900410,45.59,45.59,42717900410 +DS단석,017860,20,50300,5,-5500,-9.86,2541789,1300812,5861404,2541789,-9.86,195.40,43.36,43.36,142626316800,48.38,48.38,142626316800 +아톤,158430,21,5750,2,350,6.48,9267362,3251419,22602474,9267362,6.48,285.03,41.00,41.00,53438054420,41.12,41.12,53438054420 +셀바스AI,108860,22,14340,2,1050,7.90,10747866,6106099,26914790,10747866,7.90,176.02,39.93,39.93,154276417630,39.97,39.97,154276417630 +에코캡,128540,23,1890,2,316,20.08,9763662,808828,26690460,9763662,20.08,1207.14,36.58,36.58,18400125609,36.48,36.48,18400125609 +유니온,000910,24,5290,2,420,8.62,5607950,362323,15611619,5607950,8.62,1547.78,35.92,35.92,29120240235,35.26,35.26,29120240235 +한국패러랠,168490,25,176,2,4,2.33,27859517,12876288,80020000,27859517,2.33,216.36,34.82,34.82,5074970950,36.03,36.03,5074970950 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +알에프시스템즈,474610,27,4650,5,-55,-1.17,4054191,1202368,12582063,4054191,-1.17,337.18,32.22,32.22,20181507955,34.49,34.49,20181507955 +핑거,163730,28,11090,2,410,3.84,2933842,6001317,9365608,2933842,3.84,48.89,31.33,31.33,32877104670,31.65,31.65,32877104670 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9865,5,-130,-1.30,3100783,0,10000000,3100783,-1.30,0.00,31.01,31.01,30615933895,31.03,31.03,30615933895 +하이드로리튬,101670,30,3400,2,395,13.14,15365531,2200029,51691656,15365531,13.14,698.42,29.73,29.73,52625320855,29.94,29.94,52625320855 diff --git a/top30/20241126/top30-avtr-20241126-144002.csv b/top30/20241126/top30-avtr-20241126-144002.csv new file mode 100644 index 000000000000..d58fb2190724 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16340,2,2930,21.85,19543783,5796239,12416000,19543783,21.85,337.18,157.41,157.41,297367464280,146.57,146.57,297367464280 +쓰리빌리언,394800,2,5720,1,1320,30.00,46746945,33599220,31444038,46746945,30.00,139.13,148.67,148.67,240815922575,133.89,133.89,240815922575 +TIGER 200 에너지화학,139250,3,9910,5,-80,-0.80,1383537,1312822,1560000,1383537,-0.80,105.39,88.69,88.69,13754440440,88.97,88.97,13754440440 +대동금속,020400,4,8510,2,1170,15.94,2805698,140305,3189166,2805698,15.94,1999.71,87.98,87.98,25504838370,93.98,93.98,25504838370 +엠오티,413390,5,7730,2,370,5.03,8000726,372741,11580180,8000726,5.03,2146.46,69.09,69.09,64881996700,72.48,72.48,64881996700 +에이럭스,475580,6,9010,2,1840,25.66,8752685,312574,13351180,8752685,25.66,2800.20,65.56,65.56,75735852360,62.96,62.96,75735852360 +코콤,015710,7,5120,2,725,16.50,10568421,185986,17530500,10568421,16.50,5682.37,60.29,60.29,52859007740,58.89,58.89,52859007740 +KOSEF 코리아밸류업,496090,8,9515,5,-75,-0.78,1431594,411984,2450000,1431594,-0.78,347.49,58.43,58.43,13625106970,58.45,58.45,13625106970 +KODEX 코스닥150선물인버스,251340,9,4035,2,80,2.02,38127220,43835460,65800000,38127220,2.02,86.98,57.94,57.94,152581603960,57.47,57.47,152581603960 +제이씨현시스템,033320,10,4645,2,1020,28.14,10862006,218729,19114432,10862006,28.14,4965.97,56.83,56.83,46089987040,51.91,51.91,46089987040 +링크제니시스,219420,11,5990,1,1380,29.93,6417583,135610,11469507,6417583,29.93,4732.38,55.95,55.95,35948445825,52.32,52.32,35948445825 +일승,333430,12,4425,2,280,6.76,16982463,3053334,30726747,16982463,6.76,556.19,55.27,55.27,78614672520,57.82,57.82,78614672520 +비트나인,357880,13,2475,2,145,6.22,11780735,3448926,21443956,11780735,6.22,341.58,54.94,54.94,29411221530,55.42,55.42,29411221530 +참좋은여행,094850,14,5830,2,580,11.05,7185059,4035764,14000000,7185059,11.05,178.03,51.32,51.32,43588805700,53.40,53.40,43588805700 +노브랜드,145170,15,18080,2,1460,8.78,4622543,516794,9079834,4622543,8.78,894.47,50.91,50.91,83206670540,50.69,50.69,83206670540 +PN풍년,024940,16,7400,2,720,10.78,5046522,18516500,10000000,5046522,10.78,27.25,50.47,50.47,35873639860,48.48,48.48,35873639860 +상보,027580,17,1332,2,152,12.88,29197903,14139737,59181279,29197903,12.88,206.50,49.34,49.34,39434681595,50.03,50.03,39434681595 +대동,000490,18,11110,2,710,6.83,12593958,1554717,25640788,12593958,6.83,810.05,49.12,49.12,151745289700,53.27,53.27,151745289700 +범양건영,002410,19,3415,2,85,2.55,12455839,10352507,27479820,12455839,2.55,120.32,45.33,45.33,42923899955,45.74,45.74,42923899955 +DS단석,017860,20,49800,5,-6000,-10.75,2586812,1300812,5861404,2586812,-10.75,198.86,44.13,44.13,144868102850,49.63,49.63,144868102850 +아톤,158430,21,5700,2,300,5.56,9494412,3251419,22602474,9494412,5.56,292.01,42.01,42.01,54729761240,42.48,42.48,54729761240 +셀바스AI,108860,22,14410,2,1120,8.43,10853063,6106099,26914790,10853063,8.43,177.74,40.32,40.32,155789257800,40.17,40.17,155789257800 +유니온,000910,23,5330,2,460,9.45,6090313,362323,15611619,6090313,9.45,1680.91,39.01,39.01,31694211935,38.09,38.09,31694211935 +에코캡,128540,24,1870,2,296,18.81,9872648,808828,26690460,9872648,18.81,1220.61,36.99,36.99,18602991014,37.27,37.27,18602991014 +한국패러랠,168490,25,181,2,9,5.23,29000230,12876288,80020000,29000230,5.23,225.22,36.24,36.24,5279895050,36.45,36.45,5279895050 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +알에프시스템즈,474610,27,4700,5,-5,-0.11,4079173,1202368,12582063,4079173,-0.11,339.26,32.42,32.42,20298426310,34.33,34.33,20298426310 +TIGER 미국필라델피아AI반도체나스닥,497570,28,9850,5,-145,-1.45,3207341,0,10000000,3207341,-1.45,0.00,32.07,32.07,31665425135,32.15,32.15,31665425135 +핑거,163730,29,11070,2,390,3.65,2956411,6001317,9365608,2956411,3.65,49.26,31.57,31.57,33126604480,31.95,31.95,33126604480 +TYM,002900,30,5010,2,110,2.24,13552567,2950536,45050956,13552567,2.24,459.33,30.08,30.08,71812783390,31.82,31.82,71812783390 diff --git a/top30/20241126/top30-avtr-20241126-145001.csv b/top30/20241126/top30-avtr-20241126-145001.csv new file mode 100644 index 000000000000..4a8f227502e0 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16080,2,2670,19.91,20575387,5796239,12416000,20575387,19.91,354.98,165.72,165.72,313964014670,157.26,157.26,313964014670 +쓰리빌리언,394800,2,5720,1,1320,30.00,46758026,33599220,31444038,46758026,30.00,139.16,148.70,148.70,240879305895,133.93,133.93,240879305895 +대동금속,020400,3,9020,2,1680,22.89,2871217,140305,3189166,2871217,22.89,2046.41,90.03,90.03,26073421370,90.64,90.64,26073421370 +TIGER 200 에너지화학,139250,4,9905,5,-85,-0.85,1397589,1312822,1560000,1397589,-0.85,106.46,89.59,89.59,13893675510,89.92,89.92,13893675510 +엠오티,413390,5,7700,2,340,4.62,8068672,372741,11580180,8068672,4.62,2164.69,69.68,69.68,65402999250,73.35,73.35,65402999250 +에이럭스,475580,6,8910,2,1740,24.27,8871329,312574,13351180,8871329,24.27,2838.15,66.45,66.45,76805813810,64.56,64.56,76805813810 +코콤,015710,7,5010,2,615,13.99,10953185,185986,17530500,10953185,13.99,5889.25,62.48,62.48,54814701410,62.41,62.41,54814701410 +제이씨현시스템,033320,8,4610,2,985,27.17,11433899,218729,19114432,11433899,27.17,5227.43,59.82,59.82,48753912930,55.33,55.33,48753912930 +KOSEF 코리아밸류업,496090,9,9520,5,-70,-0.73,1456244,411984,2450000,1456244,-0.73,353.47,59.44,59.44,13859774965,59.42,59.42,13859774965 +KODEX 코스닥150선물인버스,251340,10,4040,2,85,2.15,38326526,43835460,65800000,38326526,2.15,87.43,58.25,58.25,153386695080,57.70,57.70,153386695080 +일승,333430,11,4425,2,280,6.76,17525933,3053334,30726747,17525933,6.76,573.99,57.04,57.04,81025224795,59.59,59.59,81025224795 +링크제니시스,219420,12,5990,1,1380,29.93,6417858,135610,11469507,6417858,29.93,4732.58,55.96,55.96,35950093075,52.33,52.33,35950093075 +비트나인,357880,13,2470,2,140,6.01,11884421,3448926,21443956,11884421,6.01,344.58,55.42,55.42,29667502705,56.01,56.01,29667502705 +참좋은여행,094850,14,5800,2,550,10.48,7212833,4035764,14000000,7212833,10.48,178.72,51.52,51.52,43750183620,53.88,53.88,43750183620 +노브랜드,145170,15,17950,2,1330,8.00,4674807,516794,9079834,4674807,8.00,904.58,51.49,51.49,84145783350,51.63,51.63,84145783350 +PN풍년,024940,16,7380,2,700,10.48,5083331,18516500,10000000,5083331,10.48,27.45,50.83,50.83,36145802290,48.98,48.98,36145802290 +상보,027580,17,1337,2,157,13.31,29295417,14139737,59181279,29295417,13.31,207.19,49.50,49.50,39564820129,50.00,50.00,39564820129 +대동,000490,18,11220,2,820,7.88,12684774,1554717,25640788,12684774,7.88,815.89,49.47,49.47,152756253030,53.10,53.10,152756253030 +범양건영,002410,19,3355,2,25,0.75,12609274,10352507,27479820,12609274,0.75,121.80,45.89,45.89,43441716165,47.12,47.12,43441716165 +DS단석,017860,20,49600,5,-6200,-11.11,2636992,1300812,5861404,2636992,-11.11,202.72,44.99,44.99,147348445750,50.68,50.68,147348445750 +아톤,158430,21,5680,2,280,5.19,9598400,3251419,22602474,9598400,5.19,295.21,42.47,42.47,55319522920,43.09,43.09,55319522920 +셀바스AI,108860,22,14450,2,1160,8.73,11093901,6106099,26914790,11093901,8.73,181.69,41.22,41.22,159284346600,40.96,40.96,159284346600 +유니온,000910,23,5310,2,440,9.03,6161751,362323,15611619,6161751,9.03,1700.62,39.47,39.47,32072359425,38.69,38.69,32072359425 +한국패러랠,168490,24,177,2,5,2.91,30294221,12876288,80020000,30294221,2.91,235.27,37.86,37.86,5509522285,38.90,38.90,5509522285 +에코캡,128540,25,1839,2,265,16.84,9962931,808828,26690460,9962931,16.84,1231.77,37.33,37.33,18769731907,38.24,38.24,18769731907 +KODEX 건설,117700,26,3000,2,25,0.84,3516766,171293,10000000,3516766,0.84,2053.07,35.17,35.17,10524598580,35.08,35.08,10524598580 +알에프시스템즈,474610,27,4885,2,180,3.83,4345087,1202368,12582063,4345087,3.83,361.38,34.53,34.53,21606990690,35.15,35.15,21606990690 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9850,5,-145,-1.45,3259816,0,10000000,3259816,-1.45,0.00,32.60,32.60,32181759165,32.67,32.67,32181759165 +핑거,163730,30,11180,2,500,4.68,2991034,6001317,9365608,2991034,4.68,49.84,31.94,31.94,33512256490,32.01,32.01,33512256490 diff --git a/top30/20241126/top30-avtr-20241126-150002.csv b/top30/20241126/top30-avtr-20241126-150002.csv new file mode 100644 index 000000000000..342cae8d1801 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15660,2,2250,16.78,21240312,5796239,12416000,21240312,16.78,366.45,171.07,171.07,324508425580,166.90,166.90,324508425580 +쓰리빌리언,394800,2,5720,1,1320,30.00,46761071,33599220,31444038,46761071,30.00,139.17,148.71,148.71,240896723295,133.94,133.94,240896723295 +대동금속,020400,3,8910,2,1570,21.39,2964641,140305,3189166,2964641,21.39,2113.00,92.96,92.96,26908737060,94.70,94.70,26908737060 +TIGER 200 에너지화학,139250,4,9900,5,-90,-0.90,1411598,1312822,1560000,1411598,-0.90,107.52,90.49,90.49,14032473100,90.86,90.86,14032473100 +엠오티,413390,5,7690,2,330,4.48,8103205,372741,11580180,8103205,4.48,2173.95,69.97,69.97,65667397800,73.74,73.74,65667397800 +에이럭스,475580,6,8790,2,1620,22.59,9208007,312574,13351180,9208007,22.59,2945.86,68.97,68.97,79757026500,67.96,67.96,79757026500 +코콤,015710,7,4925,2,530,12.06,11287541,185986,17530500,11287541,12.06,6069.03,64.39,64.39,56467000670,65.40,65.40,56467000670 +제이씨현시스템,033320,8,4600,2,975,26.90,12093441,218729,19114432,12093441,26.90,5528.96,63.27,63.27,51779524585,58.89,58.89,51779524585 +KOSEF 코리아밸류업,496090,9,9525,5,-65,-0.68,1491461,411984,2450000,1491461,-0.68,362.02,60.88,60.88,14195140855,60.83,60.83,14195140855 +KODEX 코스닥150선물인버스,251340,10,4040,2,85,2.15,39186966,43835460,65800000,39186966,2.15,89.40,59.55,59.55,156866879330,59.01,59.01,156866879330 +일승,333430,11,4410,2,265,6.39,17890039,3053334,30726747,17890039,6.39,585.92,58.22,58.22,82639268925,60.99,60.99,82639268925 +링크제니시스,219420,12,5990,1,1380,29.93,6420639,135610,11469507,6420639,29.93,4734.64,55.98,55.98,35966751265,52.35,52.35,35966751265 +비트나인,357880,13,2480,2,150,6.44,11935380,3448926,21443956,11935380,6.44,346.06,55.66,55.66,29793092910,56.02,56.02,29793092910 +노브랜드,145170,14,18050,2,1430,8.60,4742577,516794,9079834,4742577,8.60,917.69,52.23,52.23,85366662980,52.09,52.09,85366662980 +참좋은여행,094850,15,5820,2,570,10.86,7235186,4035764,14000000,7235186,10.86,179.28,51.68,51.68,43880118190,53.85,53.85,43880118190 +PN풍년,024940,16,7410,2,730,10.93,5116874,18516500,10000000,5116874,10.93,27.63,51.17,51.17,36394762420,49.12,49.12,36394762420 +대동,000490,17,11190,2,790,7.60,12804180,1554717,25640788,12804180,7.60,823.57,49.94,49.94,154095302000,53.71,53.71,154095302000 +상보,027580,18,1328,2,148,12.54,29436620,14139737,59181279,29436620,12.54,208.18,49.74,49.74,39752937225,50.58,50.58,39752937225 +범양건영,002410,19,3365,2,35,1.05,12775364,10352507,27479820,12775364,1.05,123.40,46.49,46.49,43996909695,47.58,47.58,43996909695 +DS단석,017860,20,49050,5,-6750,-12.10,2682099,1300812,5861404,2682099,-12.10,206.19,45.76,45.76,149566205650,52.02,52.02,149566205650 +KODEX 건설,117700,21,3005,2,30,1.01,4302369,171293,10000000,4302369,1.01,2511.70,43.02,43.02,12882086230,42.87,42.87,12882086230 +아톤,158430,22,5680,2,280,5.19,9684354,3251419,22602474,9684354,5.19,297.85,42.85,42.85,55806132830,43.47,43.47,55806132830 +셀바스AI,108860,23,14470,2,1180,8.88,11197771,6106099,26914790,11197771,8.88,183.39,41.60,41.60,160786491800,41.28,41.28,160786491800 +유니온,000910,24,5290,2,420,8.62,6231046,362323,15611619,6231046,8.62,1719.75,39.91,39.91,32438241685,39.28,39.28,32438241685 +한국패러랠,168490,25,176,2,4,2.33,30625359,12876288,80020000,30625359,2.33,237.84,38.27,38.27,5567812732,39.53,39.53,5567812732 +에코캡,128540,26,1812,2,238,15.12,10053534,808828,26690460,10053534,15.12,1242.98,37.67,37.67,18935806945,39.15,39.15,18935806945 +알에프시스템즈,474610,27,4760,2,55,1.17,4471788,1202368,12582063,4471788,1.17,371.92,35.54,35.54,22209742530,37.08,37.08,22209742530 +TIGER 미국필라델피아AI반도체나스닥,497570,28,9845,5,-150,-1.50,3308969,0,10000000,3308969,-1.50,0.00,33.09,33.09,32665257135,33.18,33.18,32665257135 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +핑거,163730,30,11130,2,450,4.21,3010324,6001317,9365608,3010324,4.21,50.16,32.14,32.14,33727223440,32.36,32.36,33727223440 diff --git a/top30/20241126/top30-avtr-20241126-151001.csv b/top30/20241126/top30-avtr-20241126-151001.csv new file mode 100644 index 000000000000..d3233e1fabf7 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15780,2,2370,17.67,21926813,5796239,12416000,21926813,17.67,378.29,176.60,176.60,335200586060,171.09,171.09,335200586060 +쓰리빌리언,394800,2,5720,1,1320,30.00,48462383,33599220,31444038,48462383,30.00,144.24,154.12,154.12,250583421685,139.32,139.32,250583421685 +대동금속,020400,3,8500,2,1160,15.80,3016325,140305,3189166,3016325,15.80,2149.83,94.58,94.58,27356483110,100.92,100.92,27356483110 +TIGER 200 에너지화학,139250,4,9910,5,-80,-0.80,1418593,1312822,1560000,1418593,-0.80,108.06,90.94,90.94,14101793550,91.22,91.22,14101793550 +에이럭스,475580,5,8920,2,1750,24.41,9470107,312574,13351180,9470107,24.41,3029.72,70.93,70.93,82084261290,68.92,68.92,82084261290 +엠오티,413390,6,7740,2,380,5.16,8129873,372741,11580180,8129873,5.16,2181.10,70.21,70.21,65873481760,73.49,73.49,65873481760 +제이씨현시스템,033320,7,4710,1,1085,29.93,13201707,218729,19114432,13201707,29.93,6035.65,69.07,69.07,56983504155,63.29,63.29,56983504155 +코콤,015710,8,5010,2,615,13.99,12021127,185986,17530500,12021127,13.99,6463.46,68.57,68.57,60199197795,68.54,68.54,60199197795 +KOSEF 코리아밸류업,496090,9,9525,5,-65,-0.68,1491463,411984,2450000,1491463,-0.68,362.02,60.88,60.88,14195159910,60.83,60.83,14195159910 +KODEX 코스닥150선물인버스,251340,10,4035,2,80,2.02,39726207,43835460,65800000,39726207,2.02,90.63,60.37,60.37,159041016410,59.90,59.90,159041016410 +일승,333430,11,4430,2,285,6.88,18177937,3053334,30726747,18177937,6.88,595.35,59.16,59.16,83911288065,61.65,61.65,83911288065 +링크제니시스,219420,12,5990,1,1380,29.93,6420812,135610,11469507,6420812,29.93,4734.76,55.98,55.98,35967787535,52.35,52.35,35967787535 +비트나인,357880,13,2465,2,135,5.79,11999283,3448926,21443956,11999283,5.79,347.91,55.96,55.96,29950863710,56.66,56.66,29950863710 +노브랜드,145170,14,18140,2,1520,9.15,4802840,516794,9079834,4802840,9.15,929.35,52.90,52.90,86457930320,52.49,52.49,86457930320 +참좋은여행,094850,15,5830,2,580,11.05,7270236,4035764,14000000,7270236,11.05,180.15,51.93,51.93,44084046970,54.01,54.01,44084046970 +PN풍년,024940,16,7390,2,710,10.63,5141121,18516500,10000000,5141121,10.63,27.77,51.41,51.41,36574417880,49.49,49.49,36574417880 +대동,000490,17,11040,2,640,6.15,12912312,1554717,25640788,12912312,6.15,830.52,50.36,50.36,155293131100,54.86,54.86,155293131100 +상보,027580,18,1334,2,154,13.05,29564325,14139737,59181279,29564325,13.05,209.09,49.96,49.96,39922810015,50.57,50.57,39922810015 +KODEX 건설,117700,19,3000,2,25,0.84,4957457,171293,10000000,4957457,0.84,2894.14,49.57,49.57,14849323195,49.50,49.50,14849323195 +범양건영,002410,20,3340,2,10,0.30,12866846,10352507,27479820,12866846,0.30,124.29,46.82,46.82,44303536270,48.27,48.27,44303536270 +DS단석,017860,21,49250,5,-6550,-11.74,2708620,1300812,5861404,2708620,-11.74,208.23,46.21,46.21,150870793000,52.26,52.26,150870793000 +아톤,158430,22,5720,2,320,5.93,9779376,3251419,22602474,9779376,5.93,300.77,43.27,43.27,56348343020,43.58,43.58,56348343020 +셀바스AI,108860,23,14510,2,1220,9.18,11296310,6106099,26914790,11296310,9.18,185.00,41.97,41.97,162208663680,41.54,41.54,162208663680 +유니온,000910,24,5310,2,440,9.03,6273862,362323,15611619,6273862,9.03,1731.57,40.19,40.19,32665024255,39.40,39.40,32665024255 +에코캡,128540,25,1793,2,219,13.91,10443255,808828,26690460,10443255,13.91,1291.16,39.13,39.13,19653554620,41.07,41.07,19653554620 +한국패러랠,168490,26,177,2,5,2.91,30826511,12876288,80020000,30826511,2.91,239.41,38.52,38.52,5603171964,39.56,39.56,5603171964 +알에프시스템즈,474610,27,4695,5,-10,-0.21,4508074,1202368,12582063,4508074,-0.21,374.93,35.83,35.83,22381071420,37.89,37.89,22381071420 +TIGER 미국필라델피아AI반도체나스닥,497570,28,9855,5,-140,-1.40,3365697,0,10000000,3365697,-1.40,0.00,33.66,33.66,33223421955,33.71,33.71,33223421955 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9020,3,0,0.00,181970,176076,550000,181970,0.00,103.35,33.09,33.09,1654449910,33.35,33.35,1654449910 +하이스틸,071090,30,3345,2,325,10.76,6580780,58682,20191471,6580780,10.76,9999.99,32.59,32.59,22081482600,32.69,32.69,22081482600 diff --git a/top30/20241126/top30-avtr-20241126-152001.csv b/top30/20241126/top30-avtr-20241126-152001.csv new file mode 100644 index 000000000000..5e116b749e1c --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +쓰리빌리언,394800,2,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +대동금속,020400,3,8540,2,1200,16.35,3067077,140305,3189166,3067077,16.35,2186.01,96.17,96.17,27789289820,102.03,102.03,27789289820 +TIGER 200 에너지화학,139250,4,9895,5,-95,-0.95,1428118,1312822,1560000,1428118,-0.95,108.78,91.55,91.55,14196128465,91.97,91.97,14196128465 +에이럭스,475580,5,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 +제이씨현시스템,033320,6,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +엠오티,413390,7,7700,2,340,4.62,8181266,372741,11580180,8181266,4.62,2194.89,70.65,70.65,66271001200,74.32,74.32,66271001200 +코콤,015710,8,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +KOSEF 코리아밸류업,496090,9,9520,5,-70,-0.73,1557376,411984,2450000,1557376,-0.73,378.02,63.57,63.57,14822701675,63.55,63.55,14822701675 +KODEX 코스닥150선물인버스,251340,10,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +일승,333430,11,4450,2,305,7.36,18507236,3053334,30726747,18507236,7.36,606.13,60.23,60.23,85376446475,62.44,62.44,85376446475 +비트나인,357880,12,2450,2,120,5.15,12133521,3448926,21443956,12133521,5.15,351.81,56.58,56.58,30281157915,57.64,57.64,30281157915 +링크제니시스,219420,13,5990,1,1380,29.93,6421909,135610,11469507,6421909,29.93,4735.57,55.99,55.99,35974358565,52.36,52.36,35974358565 +KODEX 건설,117700,14,3000,2,25,0.84,5386130,171293,10000000,5386130,0.84,3144.40,53.86,53.86,16135686495,53.79,53.79,16135686495 +노브랜드,145170,15,18070,2,1450,8.72,4870809,516794,9079834,4870809,8.72,942.51,53.64,53.64,87685939420,53.44,53.44,87685939420 +참좋은여행,094850,16,5760,2,510,9.71,7327140,4035764,14000000,7327140,9.71,181.56,52.34,52.34,44414982150,55.08,55.08,44414982150 +PN풍년,024940,17,7400,2,720,10.78,5187561,18516500,10000000,5187561,10.78,28.02,51.88,51.88,36918385230,49.89,49.89,36918385230 +대동,000490,18,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +상보,027580,19,1331,2,151,12.80,29745330,14139737,59181279,29745330,12.80,210.37,50.26,50.26,40164263893,50.99,50.99,40164263893 +범양건영,002410,20,3385,2,55,1.65,12997320,10352507,27479820,12997320,1.65,125.55,47.30,47.30,44741699750,48.10,48.10,44741699750 +DS단석,017860,21,49200,5,-6600,-11.83,2756535,1300812,5861404,2756535,-11.83,211.91,47.03,47.03,153223819900,53.13,53.13,153223819900 +아톤,158430,22,5720,2,320,5.93,9907573,3251419,22602474,9907573,5.93,304.72,43.83,43.83,57082240170,44.15,44.15,57082240170 +셀바스AI,108860,23,14390,2,1100,8.28,11456215,6106099,26914790,11456215,8.28,187.62,42.56,42.56,164507793030,42.48,42.48,164507793030 +유니온,000910,24,5280,2,410,8.42,6355453,362323,15611619,6355453,8.42,1754.08,40.71,40.71,33095441665,40.15,40.15,33095441665 +에코캡,128540,25,1789,2,215,13.66,10556781,808828,26690460,10556781,13.66,1305.19,39.55,39.55,19856750811,41.59,41.59,19856750811 +한국패러랠,168490,26,177,2,5,2.91,31096454,12876288,80020000,31096454,2.91,241.50,38.86,38.86,5650738176,39.90,39.90,5650738176 +알에프시스템즈,474610,27,4755,2,50,1.06,4540562,1202368,12582063,4540562,1.06,377.63,36.09,36.09,22533918760,37.66,37.66,22533918760 +하이스틸,071090,28,3420,2,400,13.25,7263889,58682,20191471,7263889,13.25,9999.99,35.98,35.98,24387480650,35.32,35.32,24387480650 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9875,5,-120,-1.20,3414562,0,10000000,3414562,-1.20,0.00,34.15,34.15,33704812520,34.13,34.13,33704812520 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9070,2,50,0.55,182030,176076,550000,182030,0.55,103.38,33.10,33.10,1654994110,33.18,33.18,1654994110 diff --git a/top30/20241126/top30-avtr-20241126-153001.csv b/top30/20241126/top30-avtr-20241126-153001.csv new file mode 100644 index 000000000000..89da79a2e925 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +쓰리빌리언,394800,2,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +대동금속,020400,3,8540,2,1200,16.35,3067077,140305,3189166,3067077,16.35,2186.01,96.17,96.17,27789289820,102.03,102.03,27789289820 +TIGER 200 에너지화학,139250,4,9895,5,-95,-0.95,1428118,1312822,1560000,1428118,-0.95,108.78,91.55,91.55,14196128465,91.97,91.97,14196128465 +에이럭스,475580,5,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 +제이씨현시스템,033320,6,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +엠오티,413390,7,7700,2,340,4.62,8181266,372741,11580180,8181266,4.62,2194.89,70.65,70.65,66271001200,74.32,74.32,66271001200 +코콤,015710,8,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +KOSEF 코리아밸류업,496090,9,9520,5,-70,-0.73,1557376,411984,2450000,1557376,-0.73,378.02,63.57,63.57,14822701675,63.55,63.55,14822701675 +KODEX 코스닥150선물인버스,251340,10,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +일승,333430,11,4450,2,305,7.36,18507236,3053334,30726747,18507236,7.36,606.13,60.23,60.23,85376446475,62.44,62.44,85376446475 +비트나인,357880,12,2450,2,120,5.15,12133521,3448926,21443956,12133521,5.15,351.81,56.58,56.58,30281157915,57.64,57.64,30281157915 +링크제니시스,219420,13,5990,1,1380,29.93,6421909,135610,11469507,6421909,29.93,4735.57,55.99,55.99,35974358565,52.36,52.36,35974358565 +KODEX 건설,117700,14,3000,2,25,0.84,5386130,171293,10000000,5386130,0.84,3144.40,53.86,53.86,16135686495,53.79,53.79,16135686495 +노브랜드,145170,15,18070,2,1450,8.72,4870809,516794,9079834,4870809,8.72,942.51,53.64,53.64,87685939420,53.44,53.44,87685939420 +참좋은여행,094850,16,5760,2,510,9.71,7327140,4035764,14000000,7327140,9.71,181.56,52.34,52.34,44414982150,55.08,55.08,44414982150 +PN풍년,024940,17,7400,2,720,10.78,5187561,18516500,10000000,5187561,10.78,28.02,51.88,51.88,36918385230,49.89,49.89,36918385230 +대동,000490,18,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +상보,027580,19,1331,2,151,12.80,29745330,14139737,59181279,29745330,12.80,210.37,50.26,50.26,40164263893,50.99,50.99,40164263893 +범양건영,002410,20,3385,2,55,1.65,12997320,10352507,27479820,12997320,1.65,125.55,47.30,47.30,44741699750,48.10,48.10,44741699750 +DS단석,017860,21,49200,5,-6600,-11.83,2756535,1300812,5861404,2756535,-11.83,211.91,47.03,47.03,153223819900,53.13,53.13,153223819900 +아톤,158430,22,5720,2,320,5.93,9907573,3251419,22602474,9907573,5.93,304.72,43.83,43.83,57082240170,44.15,44.15,57082240170 +셀바스AI,108860,23,14430,2,1140,8.58,11510435,6106099,26914790,11510435,8.58,188.51,42.77,42.77,165290187630,42.56,42.56,165290187630 +유니온,000910,24,5280,2,410,8.42,6355453,362323,15611619,6355453,8.42,1754.08,40.71,40.71,33095441665,40.15,40.15,33095441665 +에코캡,128540,25,1789,2,215,13.66,10556781,808828,26690460,10556781,13.66,1305.19,39.55,39.55,19856750811,41.59,41.59,19856750811 +한국패러랠,168490,26,177,2,5,2.91,31096454,12876288,80020000,31096454,2.91,241.50,38.86,38.86,5650738176,39.90,39.90,5650738176 +알에프시스템즈,474610,27,4755,2,50,1.06,4540562,1202368,12582063,4540562,1.06,377.63,36.09,36.09,22533918760,37.66,37.66,22533918760 +하이스틸,071090,28,3420,2,400,13.25,7263889,58682,20191471,7263889,13.25,9999.99,35.98,35.98,24387480650,35.32,35.32,24387480650 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9875,5,-120,-1.20,3414562,0,10000000,3414562,-1.20,0.00,34.15,34.15,33704812520,34.13,34.13,33704812520 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9070,2,50,0.55,182030,176076,550000,182030,0.55,103.38,33.10,33.10,1654994110,33.18,33.18,1654994110 diff --git a/top30/20241126/top30-avtr-20241126-154002.csv b/top30/20241126/top30-avtr-20241126-154002.csv new file mode 100644 index 000000000000..9c9ce9d36bfc --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22935764,5796239,12416000,22935764,18.34,395.70,184.73,184.73,351145539160,178.21,178.21,351145539160 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484432,33599220,31444038,48484432,30.00,144.30,154.19,154.19,250709541965,139.39,139.39,250709541965 +대동금속,020400,3,8570,2,1230,16.76,3081400,140305,3189166,3081400,16.76,2196.22,96.62,96.62,27912037930,102.13,102.13,27912037930 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10139335,312574,13351180,10139335,25.38,3243.82,75.94,75.94,88152599330,73.44,73.44,88152599330 +제이씨현시스템,033320,6,4710,1,1085,29.93,13947253,218729,19114432,13947253,29.93,6376.50,72.97,72.97,60484017920,67.18,67.18,60484017920 +코콤,015710,7,5110,2,715,16.27,12516403,185986,17530500,12516403,16.27,6729.76,71.40,71.40,62710265055,70.00,70.00,62710265055 +엠오티,413390,8,7710,2,350,4.76,8204730,372741,11580180,8204730,4.76,2201.19,70.85,70.85,66451908640,74.43,74.43,66451908640 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41367915,43835460,65800000,41367915,1.90,94.37,62.87,62.87,165663051130,62.47,62.47,165663051130 +일승,333430,11,4470,2,325,7.84,18676277,3053334,30726747,18676277,7.84,611.67,60.78,60.78,86132059745,62.71,62.71,86132059745 +비트나인,357880,12,2430,2,100,4.29,12208138,3448926,21443956,12208138,4.29,353.97,56.93,56.93,30462477225,58.46,58.46,30462477225 +링크제니시스,219420,13,5990,1,1380,29.93,6421949,135610,11469507,6421949,29.93,4735.60,55.99,55.99,35974598165,52.36,52.36,35974598165 +노브랜드,145170,14,18210,2,1590,9.57,4907113,516794,9079834,4907113,9.57,949.53,54.04,54.04,88347035260,53.43,53.43,88347035260 +KODEX 건설,117700,15,3000,2,25,0.84,5389090,171293,10000000,5389090,0.84,3146.12,53.89,53.89,16144566495,53.82,53.82,16144566495 +참좋은여행,094850,16,5660,2,410,7.81,7400001,4035764,14000000,7400001,7.81,183.36,52.86,52.86,44827375410,56.57,56.57,44827375410 +PN풍년,024940,17,7320,2,640,9.58,5241963,18516500,10000000,5241963,9.58,28.31,52.42,52.42,37316607870,50.98,50.98,37316607870 +대동,000490,18,11130,2,730,7.02,13112785,1554717,25640788,13112785,7.02,843.42,51.14,51.14,157514984380,55.19,55.19,157514984380 +상보,027580,19,1331,2,151,12.80,29924632,14139737,59181279,29924632,12.80,211.63,50.56,50.56,40402914855,51.29,51.29,40402914855 +범양건영,002410,20,3370,2,40,1.20,13071735,10352507,27479820,13071735,1.20,126.27,47.57,47.57,44992478300,48.58,48.58,44992478300 +DS단석,017860,21,48900,5,-6900,-12.37,2787112,1300812,5861404,2787112,-12.37,214.26,47.55,47.55,154719035200,53.98,53.98,154719035200 +아톤,158430,22,5720,2,320,5.93,9983242,3251419,22602474,9983242,5.93,307.04,44.17,44.17,57515066850,44.49,44.49,57515066850 +셀바스AI,108860,23,14430,2,1140,8.58,11515709,6106099,26914790,11515709,8.58,188.59,42.79,42.79,165366291450,42.58,42.58,165366291450 +유니온,000910,24,5340,2,470,9.65,6434548,362323,15611619,6434548,9.65,1775.91,41.22,41.22,33517808965,40.21,40.21,33517808965 +에코캡,128540,25,1850,2,276,17.53,10644776,808828,26690460,10644776,17.53,1316.07,39.88,39.88,20019541561,40.54,40.54,20019541561 +한국패러랠,168490,26,177,2,5,2.91,31295442,12876288,80020000,31295442,2.91,243.05,39.11,39.11,5685959052,40.15,40.15,5685959052 +하이스틸,071090,27,3415,2,395,13.08,7395281,58682,20191471,7395281,13.08,9999.99,36.63,36.63,24836184330,36.02,36.02,24836184330 +알에프시스템즈,474610,28,4755,2,50,1.06,4568844,1202368,12582063,4568844,1.06,379.99,36.31,36.31,22668399670,37.89,37.89,22668399670 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423296,0,10000000,3423296,-1.15,0.00,34.23,34.23,33791104440,34.20,34.20,33791104440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-avtr-20241126-155001.csv b/top30/20241126/top30-avtr-20241126-155001.csv new file mode 100644 index 000000000000..e8b84f4c9fbe --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22938103,5796239,12416000,22938103,18.34,395.74,184.75,184.75,351182659090,178.23,178.23,351182659090 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484550,33599220,31444038,48484550,30.00,144.30,154.19,154.19,250710216925,139.39,139.39,250710216925 +대동금속,020400,3,8570,2,1230,16.76,3082578,140305,3189166,3082578,16.76,2197.06,96.66,96.66,27922133390,102.16,102.16,27922133390 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10165536,312574,13351180,10165536,25.38,3252.20,76.14,76.14,88388146320,73.64,73.64,88388146320 +제이씨현시스템,033320,6,4710,1,1085,29.93,13949688,218729,19114432,13949688,29.93,6377.61,72.98,72.98,60495486770,67.20,67.20,60495486770 +코콤,015710,7,5110,2,715,16.27,12528439,185986,17530500,12528439,16.27,6736.23,71.47,71.47,62771769015,70.07,70.07,62771769015 +엠오티,413390,8,7710,2,350,4.76,8205192,372741,11580180,8205192,4.76,2201.31,70.86,70.86,66455470660,74.43,74.43,66455470660 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41421491,43835460,65800000,41421491,1.90,94.49,62.95,62.95,165878962410,62.55,62.55,165878962410 +일승,333430,11,4470,2,325,7.84,18678625,3053334,30726747,18678625,7.84,611.75,60.79,60.79,86142555305,62.72,62.72,86142555305 +비트나인,357880,12,2430,2,100,4.29,12208721,3448926,21443956,12208721,4.29,353.99,56.93,56.93,30463893915,58.46,58.46,30463893915 +링크제니시스,219420,13,5990,1,1380,29.93,6421949,135610,11469507,6421949,29.93,4735.60,55.99,55.99,35974598165,52.36,52.36,35974598165 +노브랜드,145170,14,18210,2,1590,9.57,4907888,516794,9079834,4907888,9.57,949.68,54.05,54.05,88361148010,53.44,53.44,88361148010 +KODEX 건설,117700,15,3000,2,25,0.84,5389090,171293,10000000,5389090,0.84,3146.12,53.89,53.89,16144566495,53.82,53.82,16144566495 +참좋은여행,094850,16,5660,2,410,7.81,7400795,4035764,14000000,7400795,7.81,183.38,52.86,52.86,44831869450,56.58,56.58,44831869450 +PN풍년,024940,17,7320,2,640,9.58,5242871,18516500,10000000,5242871,9.58,28.31,52.43,52.43,37323254430,50.99,50.99,37323254430 +대동,000490,18,11130,2,730,7.02,13117399,1554717,25640788,13117399,7.02,843.72,51.16,51.16,157566338200,55.21,55.21,157566338200 +상보,027580,19,1331,2,151,12.80,29924632,14139737,59181279,29924632,12.80,211.63,50.56,50.56,40402914855,51.29,51.29,40402914855 +DS단석,017860,20,48900,5,-6900,-12.37,2788629,1300812,5861404,2788629,-12.37,214.38,47.58,47.58,154793216500,54.01,54.01,154793216500 +범양건영,002410,21,3370,2,40,1.20,13073437,10352507,27479820,13073437,1.20,126.28,47.57,47.57,44998214040,48.59,48.59,44998214040 +아톤,158430,22,5720,2,320,5.93,9992486,3251419,22602474,9992486,5.93,307.33,44.21,44.21,57567942530,44.53,44.53,57567942530 +셀바스AI,108860,23,14430,2,1140,8.58,11517266,6106099,26914790,11517266,8.58,188.62,42.79,42.79,165388758960,42.58,42.58,165388758960 +유니온,000910,24,5340,2,470,9.65,6435966,362323,15611619,6435966,9.65,1776.31,41.23,41.23,33525381085,40.21,40.21,33525381085 +에코캡,128540,25,1850,2,276,17.53,10646318,808828,26690460,10646318,17.53,1316.26,39.89,39.89,20022394261,40.55,40.55,20022394261 +한국패러랠,168490,26,177,2,5,2.91,31319665,12876288,80020000,31319665,2.91,243.24,39.14,39.14,5690246523,40.18,40.18,5690246523 +하이스틸,071090,27,3415,2,395,13.08,7397943,58682,20191471,7397943,13.08,9999.99,36.64,36.64,24845275060,36.03,36.03,24845275060 +알에프시스템즈,474610,28,4755,2,50,1.06,4569100,1202368,12582063,4569100,1.06,380.01,36.31,36.31,22669616950,37.89,37.89,22669616950 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423296,0,10000000,3423296,-1.15,0.00,34.23,34.23,33791104440,34.20,34.20,33791104440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-avtr-20241126-160002.csv b/top30/20241126/top30-avtr-20241126-160002.csv new file mode 100644 index 000000000000..09e14f98e2c3 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +대동금속,020400,3,8570,2,1230,16.76,3083533,140305,3189166,3083533,16.76,2197.74,96.69,96.69,27930317740,102.19,102.19,27930317740 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10166345,312574,13351180,10166345,25.38,3252.46,76.15,76.15,88395419230,73.65,73.65,88395419230 +제이씨현시스템,033320,6,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +코콤,015710,7,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +엠오티,413390,8,7710,2,350,4.76,8205250,372741,11580180,8205250,4.76,2201.33,70.86,70.86,66455917840,74.43,74.43,66455917840 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +일승,333430,11,4470,2,325,7.84,18680479,3053334,30726747,18680479,7.84,611.81,60.80,60.80,86150842685,62.72,62.72,86150842685 +비트나인,357880,12,2430,2,100,4.29,12210169,3448926,21443956,12210169,4.29,354.03,56.94,56.94,30467412555,58.47,58.47,30467412555 +링크제니시스,219420,13,5990,1,1380,29.93,6421999,135610,11469507,6421999,29.93,4735.64,55.99,55.99,35974897665,52.36,52.36,35974897665 +노브랜드,145170,14,18210,2,1590,9.57,4909625,516794,9079834,4909625,9.57,950.02,54.07,54.07,88392778780,53.46,53.46,88392778780 +KODEX 건설,117700,15,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +참좋은여행,094850,16,5660,2,410,7.81,7401743,4035764,14000000,7401743,7.81,183.40,52.87,52.87,44837235130,56.58,56.58,44837235130 +PN풍년,024940,17,7320,2,640,9.58,5243380,18516500,10000000,5243380,9.58,28.32,52.43,52.43,37326980310,50.99,50.99,37326980310 +대동,000490,18,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +상보,027580,19,1331,2,151,12.80,29924643,14139737,59181279,29924643,12.80,211.64,50.56,50.56,40402929496,51.29,51.29,40402929496 +범양건영,002410,20,3370,2,40,1.20,13083793,10352507,27479820,13083793,1.20,126.38,47.61,47.61,45033113760,48.63,48.63,45033113760 +DS단석,017860,21,48900,5,-6900,-12.37,2788778,1300812,5861404,2788778,-12.37,214.39,47.58,47.58,154800502600,54.01,54.01,154800502600 +아톤,158430,22,5720,2,320,5.93,10000134,3251419,22602474,10000134,5.93,307.56,44.24,44.24,57611689090,44.56,44.56,57611689090 +셀바스AI,108860,23,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +유니온,000910,24,5340,2,470,9.65,6436644,362323,15611619,6436644,9.65,1776.49,41.23,41.23,33529001605,40.22,40.22,33529001605 +에코캡,128540,25,1850,2,276,17.53,10649508,808828,26690460,10649508,17.53,1316.66,39.90,39.90,20028295761,40.56,40.56,20028295761 +한국패러랠,168490,26,177,2,5,2.91,31319809,12876288,80020000,31319809,2.91,243.24,39.14,39.14,5690272011,40.18,40.18,5690272011 +하이스틸,071090,27,3415,2,395,13.08,7401249,58682,20191471,7401249,13.08,9999.99,36.66,36.66,24856565050,36.05,36.05,24856565050 +알에프시스템즈,474610,28,4755,2,50,1.06,4569110,1202368,12582063,4569110,1.06,380.01,36.31,36.31,22669664500,37.89,37.89,22669664500 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423297,0,10000000,3423297,-1.15,0.00,34.23,34.23,33791114320,34.20,34.20,33791114320 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-avtr-20241126-161001.csv b/top30/20241126/top30-avtr-20241126-161001.csv new file mode 100644 index 000000000000..74d4e303dc7d --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +대동금속,020400,3,8570,2,1230,16.76,3083533,140305,3189166,3083533,16.76,2197.74,96.69,96.69,27930317740,102.19,102.19,27930317740 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10166345,312574,13351180,10166345,25.38,3252.46,76.15,76.15,88395419230,73.65,73.65,88395419230 +제이씨현시스템,033320,6,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +코콤,015710,7,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +엠오티,413390,8,7710,2,350,4.76,8205250,372741,11580180,8205250,4.76,2201.33,70.86,70.86,66455917840,74.43,74.43,66455917840 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +일승,333430,11,4470,2,325,7.84,18680479,3053334,30726747,18680479,7.84,611.81,60.80,60.80,86150842685,62.72,62.72,86150842685 +비트나인,357880,12,2430,2,100,4.29,12210169,3448926,21443956,12210169,4.29,354.03,56.94,56.94,30467412555,58.47,58.47,30467412555 +링크제니시스,219420,13,5990,1,1380,29.93,6421999,135610,11469507,6421999,29.93,4735.64,55.99,55.99,35974897665,52.36,52.36,35974897665 +노브랜드,145170,14,18210,2,1590,9.57,4909625,516794,9079834,4909625,9.57,950.02,54.07,54.07,88392778780,53.46,53.46,88392778780 +KODEX 건설,117700,15,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +참좋은여행,094850,16,5660,2,410,7.81,7401743,4035764,14000000,7401743,7.81,183.40,52.87,52.87,44837235130,56.58,56.58,44837235130 +PN풍년,024940,17,7320,2,640,9.58,5243380,18516500,10000000,5243380,9.58,28.32,52.43,52.43,37326980310,50.99,50.99,37326980310 +대동,000490,18,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +상보,027580,19,1331,2,151,12.80,29928447,14139737,59181279,29928447,12.80,211.66,50.57,50.57,40407992620,51.30,51.30,40407992620 +범양건영,002410,20,3370,2,40,1.20,13083793,10352507,27479820,13083793,1.20,126.38,47.61,47.61,45033113760,48.63,48.63,45033113760 +DS단석,017860,21,48900,5,-6900,-12.37,2788778,1300812,5861404,2788778,-12.37,214.39,47.58,47.58,154800502600,54.01,54.01,154800502600 +아톤,158430,22,5720,2,320,5.93,10000134,3251419,22602474,10000134,5.93,307.56,44.24,44.24,57611689090,44.56,44.56,57611689090 +셀바스AI,108860,23,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +유니온,000910,24,5340,2,470,9.65,6436644,362323,15611619,6436644,9.65,1776.49,41.23,41.23,33529001605,40.22,40.22,33529001605 +에코캡,128540,25,1850,2,276,17.53,10649508,808828,26690460,10649508,17.53,1316.66,39.90,39.90,20028295761,40.56,40.56,20028295761 +한국패러랠,168490,26,177,2,5,2.91,31319809,12876288,80020000,31319809,2.91,243.24,39.14,39.14,5690272011,40.18,40.18,5690272011 +하이스틸,071090,27,3415,2,395,13.08,7401249,58682,20191471,7401249,13.08,9999.99,36.66,36.66,24856565050,36.05,36.05,24856565050 +알에프시스템즈,474610,28,4755,2,50,1.06,4569110,1202368,12582063,4569110,1.06,380.01,36.31,36.31,22669664500,37.89,37.89,22669664500 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423297,0,10000000,3423297,-1.15,0.00,34.23,34.23,33791114320,34.20,34.20,33791114320 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-avtr-20241126-162001.csv b/top30/20241126/top30-avtr-20241126-162001.csv new file mode 100644 index 000000000000..f841a8b89b39 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,22968843,5796239,12416000,22968843,18.34,396.27,184.99,184.99,351674904190,178.48,178.48,351674904190 +쓰리빌리언,394800,2,5720,1,1320,30.00,48484638,33599220,31444038,48484638,30.00,144.30,154.19,154.19,250710720285,139.39,139.39,250710720285 +대동금속,020400,3,8570,2,1230,16.76,3084143,140305,3189166,3084143,16.76,2198.17,96.71,96.71,27935490540,102.21,102.21,27935490540 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10196241,312574,13351180,10196241,25.38,3262.02,76.37,76.37,88668668670,73.87,73.87,88668668670 +제이씨현시스템,033320,6,4710,1,1085,29.93,13952121,218729,19114432,13952121,29.93,6378.72,72.99,72.99,60506946200,67.21,67.21,60506946200 +코콤,015710,7,5110,2,715,16.27,12553414,185986,17530500,12553414,16.27,6749.66,71.61,71.61,62899391265,70.22,70.22,62899391265 +엠오티,413390,8,7710,2,350,4.76,8206646,372741,11580180,8206646,4.76,2201.70,70.87,70.87,66466569320,74.44,74.44,66466569320 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41451125,43835460,65800000,41451125,1.90,94.56,63.00,63.00,165998387430,62.60,62.60,165998387430 +일승,333430,11,4470,2,325,7.84,18717664,3053334,30726747,18717664,7.84,613.02,60.92,60.92,86313898910,62.84,62.84,86313898910 +비트나인,357880,12,2430,2,100,4.29,12212796,3448926,21443956,12212796,4.29,354.10,56.95,56.95,30473796165,58.48,58.48,30473796165 +링크제니시스,219420,13,5990,1,1380,29.93,6422009,135610,11469507,6422009,29.93,4735.65,55.99,55.99,35974957565,52.36,52.36,35974957565 +노브랜드,145170,14,18210,2,1590,9.57,4912565,516794,9079834,4912565,9.57,950.58,54.10,54.10,88446227980,53.49,53.49,88446227980 +KODEX 건설,117700,15,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +참좋은여행,094850,16,5660,2,410,7.81,7401868,4035764,14000000,7401868,7.81,183.41,52.87,52.87,44837950130,56.58,56.58,44837950130 +PN풍년,024940,17,7320,2,640,9.58,5244257,18516500,10000000,5244257,9.58,28.32,52.44,52.44,37333399950,51.00,51.00,37333399950 +대동,000490,18,11130,2,730,7.02,13123363,1554717,25640788,13123363,7.02,844.10,51.18,51.18,157632467760,55.24,55.24,157632467760 +상보,027580,19,1331,2,151,12.80,29928447,14139737,59181279,29928447,12.80,211.66,50.57,50.57,40407992620,51.30,51.30,40407992620 +범양건영,002410,20,3370,2,40,1.20,13087419,10352507,27479820,13087419,1.20,126.42,47.63,47.63,45045369640,48.64,48.64,45045369640 +DS단석,017860,21,48900,5,-6900,-12.37,2789755,1300812,5861404,2789755,-12.37,214.46,47.60,47.60,154848473300,54.03,54.03,154848473300 +아톤,158430,22,5720,2,320,5.93,10002713,3251419,22602474,10002713,5.93,307.64,44.25,44.25,57626466760,44.57,44.57,57626466760 +셀바스AI,108860,23,14430,2,1140,8.58,11523771,6106099,26914790,11523771,8.58,188.73,42.82,42.82,165482271070,42.61,42.61,165482271070 +유니온,000910,24,5340,2,470,9.65,6446343,362323,15611619,6446343,9.65,1779.17,41.29,41.29,33580018345,40.28,40.28,33580018345 +에코캡,128540,25,1850,2,276,17.53,10652002,808828,26690460,10652002,17.53,1316.97,39.91,39.91,20032959541,40.57,40.57,20032959541 +한국패러랠,168490,26,177,2,5,2.91,31321862,12876288,80020000,31321862,2.91,243.25,39.14,39.14,5690637445,40.18,40.18,5690637445 +하이스틸,071090,27,3415,2,395,13.08,7449343,58682,20191471,7449343,13.08,9999.99,36.89,36.89,25015275250,36.28,36.28,25015275250 +알에프시스템즈,474610,28,4755,2,50,1.06,4570789,1202368,12582063,4570789,1.06,380.15,36.33,36.33,22677580985,37.90,37.90,22677580985 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423298,0,10000000,3423298,-1.15,0.00,34.23,34.23,33791124270,34.20,34.20,33791124270 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-avtr-20241126-163001.csv b/top30/20241126/top30-avtr-20241126-163001.csv new file mode 100644 index 000000000000..e7013c909a14 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,23019960,5796239,12416000,23019960,18.34,397.15,185.41,185.41,352484597470,178.89,178.89,352484597470 +쓰리빌리언,394800,2,5720,1,1320,30.00,48488068,33599220,31444038,48488068,30.00,144.31,154.20,154.20,250730339885,139.40,139.40,250730339885 +대동금속,020400,3,8570,2,1230,16.76,3086264,140305,3189166,3086264,16.76,2199.68,96.77,96.77,27953222100,102.28,102.28,27953222100 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10223763,312574,13351180,10223763,25.38,3270.83,76.58,76.58,88919669310,74.08,74.08,88919669310 +제이씨현시스템,033320,6,4710,1,1085,29.93,13952505,218729,19114432,13952505,29.93,6378.90,72.99,72.99,60508754840,67.21,67.21,60508754840 +코콤,015710,7,5110,2,715,16.27,12565227,185986,17530500,12565227,16.27,6756.01,71.68,71.68,62959283175,70.28,70.28,62959283175 +엠오티,413390,8,7710,2,350,4.76,8209476,372741,11580180,8209476,4.76,2202.46,70.89,70.89,66488190520,74.47,74.47,66488190520 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41458777,43835460,65800000,41458777,1.90,94.58,63.01,63.01,166029224990,62.61,62.61,166029224990 +일승,333430,11,4470,2,325,7.84,18734902,3053334,30726747,18734902,7.84,613.59,60.97,60.97,86389746110,62.90,62.90,86389746110 +비트나인,357880,12,2430,2,100,4.29,12215479,3448926,21443956,12215479,4.29,354.18,56.96,56.96,30480302440,58.49,58.49,30480302440 +링크제니시스,219420,13,5990,1,1380,29.93,6422089,135610,11469507,6422089,29.93,4735.70,55.99,55.99,35975436765,52.36,52.36,35975436765 +노브랜드,145170,14,18210,2,1590,9.57,4914928,516794,9079834,4914928,9.57,951.04,54.13,54.13,88489187320,53.52,53.52,88489187320 +KODEX 건설,117700,15,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +참좋은여행,094850,16,5660,2,410,7.81,7402582,4035764,14000000,7402582,7.81,183.42,52.88,52.88,44842019930,56.59,56.59,44842019930 +PN풍년,024940,17,7320,2,640,9.58,5247151,18516500,10000000,5247151,9.58,28.34,52.47,52.47,37354757670,51.03,51.03,37354757670 +대동,000490,18,11130,2,730,7.02,13125232,1554717,25640788,13125232,7.02,844.22,51.19,51.19,157653176280,55.24,55.24,157653176280 +상보,027580,19,1331,2,151,12.80,29931949,14139737,59181279,29931949,12.80,211.69,50.58,50.58,40412664288,51.30,51.30,40412664288 +범양건영,002410,20,3370,2,40,1.20,13098601,10352507,27479820,13098601,1.20,126.53,47.67,47.67,45083220710,48.68,48.68,45083220710 +DS단석,017860,21,48900,5,-6900,-12.37,2791928,1300812,5861404,2791928,-12.37,214.63,47.63,47.63,154954950300,54.06,54.06,154954950300 +아톤,158430,22,5720,2,320,5.93,10009482,3251419,22602474,10009482,5.93,307.85,44.28,44.28,57665185440,44.60,44.60,57665185440 +셀바스AI,108860,23,14430,2,1140,8.58,11528253,6106099,26914790,11528253,8.58,188.80,42.83,42.83,165546498130,42.62,42.62,165546498130 +유니온,000910,24,5340,2,470,9.65,6452326,362323,15611619,6452326,9.65,1780.82,41.33,41.33,33611548755,40.32,40.32,33611548755 +에코캡,128540,25,1850,2,276,17.53,10652982,808828,26690460,10652982,17.53,1317.09,39.91,39.91,20034787241,40.57,40.57,20034787241 +한국패러랠,168490,26,177,2,5,2.91,31331421,12876288,80020000,31331421,2.91,243.33,39.15,39.15,5692338947,40.19,40.19,5692338947 +하이스틸,071090,27,3415,2,395,13.08,7484073,58682,20191471,7484073,13.08,9999.99,37.07,37.07,25129884250,36.44,36.44,25129884250 +알에프시스템즈,474610,28,4755,2,50,1.06,4572313,1202368,12582063,4572313,1.06,380.28,36.34,36.34,22684766645,37.92,37.92,22684766645 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423331,0,10000000,3423331,-1.15,0.00,34.23,34.23,33791451630,34.20,34.20,33791451630 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-avtr-20241126-164001.csv b/top30/20241126/top30-avtr-20241126-164001.csv new file mode 100644 index 000000000000..605c6f91429a --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,23062997,5796239,12416000,23062997,18.34,397.90,185.75,185.75,353152531710,179.23,179.23,353152531710 +쓰리빌리언,394800,2,5720,1,1320,30.00,48584539,33599220,31444038,48584539,30.00,144.60,154.51,154.51,251271542195,139.70,139.70,251271542195 +대동금속,020400,3,8570,2,1230,16.76,3089845,140305,3189166,3089845,16.76,2202.23,96.89,96.89,27983159260,102.39,102.39,27983159260 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10232728,312574,13351180,10232728,25.38,3273.70,76.64,76.64,89000802560,74.15,74.15,89000802560 +제이씨현시스템,033320,6,4710,1,1085,29.93,13954070,218729,19114432,13954070,29.93,6379.62,73.00,73.00,60516125990,67.22,67.22,60516125990 +코콤,015710,7,5110,2,715,16.27,12577486,185986,17530500,12577486,16.27,6762.60,71.75,71.75,63021436305,70.35,70.35,63021436305 +엠오티,413390,8,7710,2,350,4.76,8210464,372741,11580180,8210464,4.76,2202.73,70.90,70.90,66495758600,74.48,74.48,66495758600 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41466161,43835460,65800000,41466161,1.90,94.60,63.02,63.02,166058982510,62.62,62.62,166058982510 +일승,333430,11,4470,2,325,7.84,18749907,3053334,30726747,18749907,7.84,614.08,61.02,61.02,86455693085,62.95,62.95,86455693085 +비트나인,357880,12,2430,2,100,4.29,12217982,3448926,21443956,12217982,4.29,354.25,56.98,56.98,30486372215,58.51,58.51,30486372215 +링크제니시스,219420,13,5990,1,1380,29.93,6422126,135610,11469507,6422126,29.93,4735.73,55.99,55.99,35975658395,52.36,52.36,35975658395 +노브랜드,145170,14,18210,2,1590,9.57,4916562,516794,9079834,4916562,9.57,951.36,54.15,54.15,88518926120,53.54,53.54,88518926120 +KODEX 건설,117700,15,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +참좋은여행,094850,16,5660,2,410,7.81,7404991,4035764,14000000,7404991,7.81,183.48,52.89,52.89,44855606690,56.61,56.61,44855606690 +PN풍년,024940,17,7320,2,640,9.58,5250803,18516500,10000000,5250803,9.58,28.36,52.51,52.51,37381782470,51.07,51.07,37381782470 +대동,000490,18,11130,2,730,7.02,13127544,1554717,25640788,13127544,7.02,844.37,51.20,51.20,157678908840,55.25,55.25,157678908840 +상보,027580,19,1331,2,151,12.80,29941761,14139737,59181279,29941761,12.80,211.76,50.59,50.59,40425743684,51.32,51.32,40425743684 +범양건영,002410,20,3370,2,40,1.20,13143772,10352507,27479820,13143772,1.20,126.96,47.83,47.83,45238608950,48.85,48.85,45238608950 +DS단석,017860,21,48900,5,-6900,-12.37,2794270,1300812,5861404,2794270,-12.37,214.81,47.67,47.67,155070176700,54.10,54.10,155070176700 +아톤,158430,22,5720,2,320,5.93,10011118,3251419,22602474,10011118,5.93,307.90,44.29,44.29,57674510640,44.61,44.61,57674510640 +셀바스AI,108860,23,14430,2,1140,8.58,11536899,6106099,26914790,11536899,8.58,188.94,42.86,42.86,165669703630,42.66,42.66,165669703630 +유니온,000910,24,5340,2,470,9.65,6454718,362323,15611619,6454718,9.65,1781.48,41.35,41.35,33624202435,40.33,40.33,33624202435 +에코캡,128540,25,1850,2,276,17.53,10655366,808828,26690460,10655366,17.53,1317.38,39.92,39.92,20039204793,40.58,40.58,20039204793 +한국패러랠,168490,26,177,2,5,2.91,31352113,12876288,80020000,31352113,2.91,243.49,39.18,39.18,5696001431,40.22,40.22,5696001431 +하이스틸,071090,27,3415,2,395,13.08,7511834,58682,20191471,7511834,13.08,9999.99,37.20,37.20,25221773160,36.58,36.58,25221773160 +알에프시스템즈,474610,28,4755,2,50,1.06,4575113,1202368,12582063,4575113,1.06,380.51,36.36,36.36,22697898645,37.94,37.94,22697898645 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423455,0,10000000,3423455,-1.15,0.00,34.23,34.23,33792681710,34.20,34.20,33792681710 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-avtr-20241126-165002.csv b/top30/20241126/top30-avtr-20241126-165002.csv new file mode 100644 index 000000000000..c851afbf2561 --- /dev/null +++ b/top30/20241126/top30-avtr-20241126-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15870,2,2460,18.34,23084469,5796239,12416000,23084469,18.34,398.27,185.93,185.93,353488353790,179.40,179.40,353488353790 +쓰리빌리언,394800,2,5720,1,1320,30.00,48648057,33599220,31444038,48648057,30.00,144.79,154.71,154.71,251630418895,139.90,139.90,251630418895 +대동금속,020400,3,8570,2,1230,16.76,3091309,140305,3189166,3091309,16.76,2203.28,96.93,96.93,27995442220,102.43,102.43,27995442220 +TIGER 200 에너지화학,139250,4,9920,5,-70,-0.70,1428133,1312822,1560000,1428133,-0.70,108.78,91.55,91.55,14196277265,91.74,91.74,14196277265 +에이럭스,475580,5,8990,2,1820,25.38,10246773,312574,13351180,10246773,25.38,3278.19,76.75,76.75,89127488460,74.26,74.26,89127488460 +제이씨현시스템,033320,6,4710,1,1085,29.93,13954400,218729,19114432,13954400,29.93,6379.77,73.00,73.00,60517680290,67.22,67.22,60517680290 +코콤,015710,7,5110,2,715,16.27,12584011,185986,17530500,12584011,16.27,6766.11,71.78,71.78,63054322305,70.39,70.39,63054322305 +엠오티,413390,8,7710,2,350,4.76,8212074,372741,11580180,8212074,4.76,2203.16,70.91,70.91,66508091200,74.49,74.49,66508091200 +KOSEF 코리아밸류업,496090,9,9530,5,-60,-0.63,1557378,411984,2450000,1557378,-0.63,378.02,63.57,63.57,14822720735,63.48,63.48,14822720735 +KODEX 코스닥150선물인버스,251340,10,4030,2,75,1.90,41476721,43835460,65800000,41476721,1.90,94.62,63.03,63.03,166101539310,62.64,62.64,166101539310 +일승,333430,11,4470,2,325,7.84,18762725,3053334,30726747,18762725,7.84,614.50,61.06,61.06,86512412735,62.99,62.99,86512412735 +비트나인,357880,12,2430,2,100,4.29,12223248,3448926,21443956,12223248,4.29,354.41,57.00,57.00,30499115935,58.53,58.53,30499115935 +링크제니시스,219420,13,5990,1,1380,29.93,6422126,135610,11469507,6422126,29.93,4735.73,55.99,55.99,35975658395,52.36,52.36,35975658395 +노브랜드,145170,14,18210,2,1590,9.57,4918881,516794,9079834,4918881,9.57,951.81,54.17,54.17,88561178300,53.56,53.56,88561178300 +KODEX 건설,117700,15,3000,2,25,0.84,5389122,171293,10000000,5389122,0.84,3146.14,53.89,53.89,16144662495,53.82,53.82,16144662495 +참좋은여행,094850,16,5660,2,410,7.81,7408295,4035764,14000000,7408295,7.81,183.57,52.92,52.92,44874109090,56.63,56.63,44874109090 +PN풍년,024940,17,7320,2,640,9.58,5254678,18516500,10000000,5254678,9.58,28.38,52.55,52.55,37410379970,51.11,51.11,37410379970 +대동,000490,18,11130,2,730,7.02,13131093,1554717,25640788,13131093,7.02,844.60,51.21,51.21,157718267250,55.27,55.27,157718267250 +상보,027580,19,1331,2,151,12.80,29957542,14139737,59181279,29957542,12.80,211.87,50.62,50.62,40446653509,51.35,51.35,40446653509 +범양건영,002410,20,3370,2,40,1.20,13163733,10352507,27479820,13163733,1.20,127.16,47.90,47.90,45306675960,48.92,48.92,45306675960 +DS단석,017860,21,48900,5,-6900,-12.37,2799505,1300812,5861404,2799505,-12.37,215.21,47.76,47.76,155330617950,54.19,54.19,155330617950 +아톤,158430,22,5720,2,320,5.93,10019222,3251419,22602474,10019222,5.93,308.15,44.33,44.33,57720460320,44.65,44.65,57720460320 +셀바스AI,108860,23,14430,2,1140,8.58,11541365,6106099,26914790,11541365,8.58,189.01,42.88,42.88,165733612090,42.67,42.67,165733612090 +유니온,000910,24,5340,2,470,9.65,6459240,362323,15611619,6459240,9.65,1782.73,41.37,41.37,33648123815,40.36,40.36,33648123815 +에코캡,128540,25,1850,2,276,17.53,10657886,808828,26690460,10657886,17.53,1317.69,39.93,39.93,20043879393,40.59,40.59,20043879393 +한국패러랠,168490,26,177,2,5,2.91,31354213,12876288,80020000,31354213,2.91,243.50,39.18,39.18,5696373131,40.22,40.22,5696373131 +하이스틸,071090,27,3415,2,395,13.08,7533617,58682,20191471,7533617,13.08,9999.99,37.31,37.31,25293983805,36.68,36.68,25293983805 +알에프시스템즈,474610,28,4755,2,50,1.06,4577480,1202368,12582063,4577480,1.06,380.71,36.38,36.38,22709035380,37.96,37.96,22709035380 +TIGER 미국필라델피아AI반도체나스닥,497570,29,9880,5,-115,-1.15,3423583,0,10000000,3423583,-1.15,0.00,34.24,34.24,33793951470,34.20,34.20,33793951470 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,55,0.61,182040,176076,550000,182040,0.61,103.39,33.10,33.10,1655084860,33.16,33.16,1655084860 diff --git a/top30/20241126/top30-tv-20241126-090001.csv b/top30/20241126/top30-tv-20241126-090001.csv new file mode 100644 index 000000000000..100c3aa2fac0 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알테오젠,196170,1,331000,3,0,0.00,1783,2365631,53318828,1783,0.00,0.08,0.00,0.00,590173000,0.00,0.00,590173000 +한화에어로스페이스,012450,2,359000,3,0,0.00,1264,799494,45581161,1264,0.00,0.16,0.00,0.00,453776000,0.00,0.00,453776000 +비에이치아이,083650,3,18490,3,0,0.00,21632,4611173,30944375,21632,0.00,0.47,0.07,0.07,399975680,0.07,0.07,399975680 +두산에너빌리티,034020,4,22150,3,0,0.00,17883,7335876,640561146,17883,0.00,0.24,0.00,0.00,396108450,0.00,0.00,396108450 +현대글로비스,086280,5,122600,5,-400,-0.33,2873,208614,75000000,2873,-0.33,1.38,0.00,0.00,350571400,0.00,0.00,350571400 +삼성전자,005930,6,57900,3,0,0.00,5950,36237324,5969782550,5950,0.00,0.02,0.00,0.00,344505000,0.00,0.00,344505000 +RISE 단기종합채권(AA-이상)액티브,385550,7,110395,5,-10,-0.01,3075,5536,966000,3075,-0.01,55.55,0.32,0.32,339464625,0.32,0.32,339464625 +에스와이스틸텍,365330,8,8580,3,0,0.00,38792,5288252,30610000,38792,0.00,0.73,0.13,0.13,332835360,0.13,0.13,332835360 +한화오션,042660,9,37750,3,0,0.00,8095,8828873,306413394,8095,0.00,0.09,0.00,0.00,305586250,0.00,0.00,305586250 +SOL 머니마켓액티브,484890,10,50770,2,5,0.01,5000,6456,1496000,5000,0.01,77.45,0.33,0.33,253850000,0.33,0.33,253850000 +SK하이닉스,000660,11,177000,3,0,0.00,1391,4393882,728002365,1391,0.00,0.03,0.00,0.00,246207000,0.00,0.00,246207000 +성안머티리얼스,011300,12,540,3,0,0.00,411143,13045204,82082598,411143,0.00,3.15,0.50,0.50,222017220,0.50,0.50,222017220 +현대로템,064350,13,60000,3,0,0.00,3633,10157698,109142293,3633,0.00,0.04,0.00,0.00,217980000,0.00,0.00,217980000 +유니온머티리얼,047400,14,2530,2,180,7.66,82264,309589,42000000,82264,7.66,26.57,0.20,0.20,202609620,0.19,0.19,202609620 +한화시스템,272210,15,26400,3,0,0.00,6997,6135956,188919389,6997,0.00,0.11,0.00,0.00,184720800,0.00,0.00,184720800 +ACE 미국배당다우존스,402970,16,13395,3,0,0.00,13078,445837,39400000,13078,0.00,2.93,0.03,0.03,175179810,0.03,0.03,175179810 +피엔케이피부임상연구센타,347740,17,2175,3,0,0.00,69786,48954,30010576,69786,0.00,142.55,0.23,0.23,151784550,0.23,0.23,151784550 +컴투스홀딩스,063080,18,31450,3,0,0.00,4540,466174,6595192,4540,0.00,0.97,0.07,0.07,142783000,0.07,0.07,142783000 +삼성SDI,006400,19,277500,3,0,0.00,506,542729,68764530,506,0.00,0.09,0.00,0.00,140415000,0.00,0.00,140415000 +넥스틸,092790,20,11580,3,0,0.00,10028,3629505,26002000,10028,0.00,0.28,0.04,0.04,116124240,0.04,0.04,116124240 +한전KPS,051600,21,46650,5,-250,-0.53,2456,150054,45000000,2456,-0.53,1.64,0.01,0.01,114484500,0.01,0.01,114484500 +현대건설,000720,22,27400,3,0,0.00,4000,8404423,111355765,4000,0.00,0.05,0.00,0.00,109600000,0.00,0.00,109600000 +HD현대일렉트릭,267260,23,386500,3,0,0.00,283,408838,36047135,283,0.00,0.07,0.00,0.00,109379500,0.00,0.00,109379500 +와이제이링크,209640,24,13240,3,0,0.00,7901,1823128,14221573,7901,0.00,0.43,0.06,0.06,104609240,0.06,0.06,104609240 +화성밸브,039610,25,12460,3,0,0.00,8333,5911105,10410400,8333,0.00,0.14,0.08,0.08,103829180,0.08,0.08,103829180 +보락,002760,26,1128,3,0,0.00,88501,391395,59900000,88501,0.00,22.61,0.15,0.15,99829128,0.15,0.15,99829128 +호텔신라,008770,27,39200,5,-600,-1.51,2477,125136,39248121,2477,-1.51,1.98,0.01,0.01,97527500,0.01,0.01,97527500 +루닛,328130,28,67500,3,0,0.00,1438,6501876,28942900,1438,0.00,0.02,0.00,0.00,97065000,0.00,0.00,97065000 +갤럭시아머니트리,094480,29,8570,3,0,0.00,9440,5076758,39229838,9440,0.00,0.19,0.02,0.02,80900800,0.02,0.02,80900800 +LG전자,066570,30,94200,3,0,0.00,763,677582,163647814,763,0.00,0.11,0.00,0.00,71874600,0.00,0.00,71874600 diff --git a/top30/20241126/top30-tv-20241126-091002.csv b/top30/20241126/top30-tv-20241126-091002.csv new file mode 100644 index 000000000000..147262daa9f9 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,3272221,36237324,5969782550,3272221,0.17,9.03,0.05,0.05,189353070500,0.05,0.05,189353070500 +SK하이닉스,000660,2,176200,5,-800,-0.45,337948,4393882,728002365,337948,-0.45,7.69,0.05,0.05,59433415200,0.05,0.05,59433415200 +알테오젠,196170,3,326500,5,-4500,-1.36,165244,2365631,53318828,165244,-1.36,6.99,0.31,0.31,54430479000,0.31,0.31,54430479000 +DS단석,017860,4,58800,2,3000,5.38,886548,1300812,5861404,886548,5.38,68.15,15.13,15.13,53653937900,15.57,15.57,53653937900 +대동,000490,5,12270,2,1870,17.98,4234850,1554717,25640788,4234850,17.98,272.39,16.52,16.52,51978078750,16.52,16.52,51978078750 +현대로템,064350,6,55800,5,-4200,-7.00,723575,10157698,109142293,723575,-7.00,7.12,0.66,0.66,41418519500,0.68,0.68,41418519500 +한화에어로스페이스,012450,7,336500,5,-22500,-6.27,116657,799494,45581161,116657,-6.27,14.59,0.26,0.26,39862235000,0.26,0.26,39862235000 +KODEX 200선물인버스2X,252670,8,2370,2,30,1.28,15997886,87857232,512000000,15997886,1.28,18.21,3.12,3.12,37975598190,3.13,3.13,37975598190 +TYM,002900,9,5410,2,510,10.41,6617099,2950536,45050956,6617099,10.41,224.27,14.69,14.69,35784290850,14.68,14.68,35784290850 +루닛,328130,10,66200,5,-1300,-1.93,533402,6501876,28942900,533402,-1.93,8.20,1.84,1.84,35396508500,1.85,1.85,35396508500 +KODEX 코스닥150선물인버스,251340,11,3970,2,15,0.38,7356965,43835460,65800000,7356965,0.38,16.78,11.18,11.18,29200659590,11.18,11.18,29200659590 +두산에너빌리티,034020,12,21500,5,-650,-2.93,1303353,7335876,640561146,1303353,-2.93,17.77,0.20,0.20,28296656900,0.21,0.21,28296656900 +위츠,459100,13,14970,2,1560,11.63,1778722,5796239,12416000,1778722,11.63,30.69,14.33,14.33,25892974810,13.93,13.93,25892974810 +KODEX 코스닥150레버리지,233740,14,7500,5,-65,-0.86,3322688,38369156,207400000,3322688,-0.86,8.66,1.60,1.60,24996192760,1.61,1.61,24996192760 +KODEX 레버리지,122630,15,15350,5,-180,-1.16,1547361,15365674,152500000,1547361,-1.16,10.07,1.01,1.01,23714689560,1.01,1.01,23714689560 +유한양행,000100,16,118200,3,0,0.00,197123,2236522,80209064,197123,0.00,8.81,0.25,0.25,23313688600,0.25,0.25,23313688600 +한미글로벌,053690,17,21200,2,1440,7.29,1105911,1491565,10957550,1105911,7.29,74.14,10.09,10.09,23072379900,9.93,9.93,23072379900 +한화오션,042660,18,36700,5,-1050,-2.78,606643,8828873,306413394,606643,-2.78,6.87,0.20,0.20,22441555000,0.20,0.20,22441555000 +에코프로,086520,19,82000,2,3100,3.93,256503,1684327,133138340,256503,3.93,15.23,0.19,0.19,20866761000,0.19,0.19,20866761000 +에코프로비엠,247540,20,144600,2,2700,1.90,136616,672828,97801344,136616,1.90,20.30,0.14,0.14,19854925400,0.14,0.14,19854925400 +펩트론,087010,21,82500,2,2000,2.48,232681,1871886,20657350,232681,2.48,12.43,1.13,1.13,19424156500,1.14,1.14,19424156500 +삼성SDI,006400,22,279500,2,2000,0.72,66356,542729,68764530,66356,0.72,12.23,0.10,0.10,18649331500,0.10,0.10,18649331500 +한화시스템,272210,23,25050,5,-1350,-5.11,651288,6135956,188919389,651288,-5.11,10.61,0.34,0.34,16520286500,0.35,0.35,16520286500 +NAVER,035420,24,193900,2,700,0.36,81054,2335917,158437008,81054,0.36,3.47,0.05,0.05,15675169700,0.05,0.05,15675169700 +에스와이스틸텍,365330,25,8970,2,390,4.55,1677484,5288252,30610000,1677484,4.55,31.72,5.48,5.48,15017860730,5.47,5.47,15017860730 +KODEX 인버스,114800,26,4585,2,35,0.77,3230938,14365879,124700000,3230938,0.77,22.49,2.59,2.59,14815481030,2.59,2.59,14815481030 +LIG넥스원,079550,27,207000,5,-16000,-7.17,68712,300545,22000000,68712,-7.17,22.86,0.31,0.31,14425102500,0.32,0.32,14425102500 +HD현대일렉트릭,267260,28,371000,5,-15500,-4.01,36317,408838,36047135,36317,-4.01,8.88,0.10,0.10,13625092500,0.10,0.10,13625092500 +셀바스AI,108860,29,13730,2,440,3.31,925054,6106099,26914790,925054,3.31,15.15,3.44,3.44,12878101590,3.48,3.48,12878101590 +신성델타테크,065350,30,66600,2,3700,5.88,190520,713232,27483948,190520,5.88,26.71,0.69,0.69,12655836300,0.69,0.69,12655836300 diff --git a/top30/20241126/top30-tv-20241126-092002.csv b/top30/20241126/top30-tv-20241126-092002.csv new file mode 100644 index 000000000000..a72887d0cba8 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,4986859,36237324,5969782550,4986859,0.17,13.76,0.08,0.08,289192115500,0.08,0.08,289192115500 +SK하이닉스,000660,2,175700,5,-1300,-0.73,460450,4393882,728002365,460450,-0.73,10.48,0.06,0.06,81008149500,0.06,0.06,81008149500 +알테오젠,196170,3,323000,5,-8000,-2.42,242253,2365631,53318828,242253,-2.42,10.24,0.45,0.45,79415367500,0.46,0.46,79415367500 +DS단석,017860,4,56700,2,900,1.61,1112401,1300812,5861404,1112401,1.61,85.52,18.98,18.98,66667148900,20.06,20.06,66667148900 +대동,000490,5,12180,2,1780,17.12,5261513,1554717,25640788,5261513,17.12,338.42,20.52,20.52,64518963130,20.66,20.66,64518963130 +에코프로,086520,6,85800,2,6900,8.75,694846,1684327,133138340,694846,8.75,41.25,0.52,0.52,57859812700,0.51,0.51,57859812700 +현대로템,064350,7,56000,5,-4000,-6.67,1016174,10157698,109142293,1016174,-6.67,10.00,0.93,0.93,57773711300,0.95,0.95,57773711300 +한화에어로스페이스,012450,8,333500,5,-25500,-7.10,167578,799494,45581161,167578,-7.10,20.96,0.37,0.37,57008559500,0.38,0.38,57008559500 +KODEX 200선물인버스2X,252670,9,2370,2,30,1.28,23023631,87857232,512000000,23023631,1.28,26.21,4.50,4.50,54612010220,4.50,4.50,54612010220 +루닛,328130,10,65000,5,-2500,-3.70,798701,6501876,28942900,798701,-3.70,12.28,2.76,2.76,52874884200,2.81,2.81,52874884200 +펩트론,087010,11,82900,2,2400,2.98,618616,1871886,20657350,618616,2.98,33.05,2.99,2.99,52281854100,3.05,3.05,52281854100 +위츠,459100,12,14590,2,1180,8.80,3397801,5796239,12416000,3397801,8.80,58.62,27.37,27.37,50200295020,27.71,27.71,50200295020 +TYM,002900,13,5270,2,370,7.55,8263374,2950536,45050956,8263374,7.55,280.06,18.34,18.34,44535205210,18.76,18.76,44535205210 +KODEX 코스닥150선물인버스,251340,14,3960,2,5,0.13,10212738,43835460,65800000,10212738,0.13,23.30,15.52,15.52,40525369925,15.55,15.55,40525369925 +두산에너빌리티,034020,15,21500,5,-650,-2.93,1834182,7335876,640561146,1834182,-2.93,25.00,0.29,0.29,39721839200,0.29,0.29,39721839200 +KODEX 코스닥150레버리지,233740,16,7545,5,-20,-0.26,5260706,38369156,207400000,5260706,-0.26,13.71,2.54,2.54,39589513035,2.53,2.53,39589513035 +KODEX 레버리지,122630,17,15325,5,-205,-1.32,2507295,15365674,152500000,2507295,-1.32,16.32,1.64,1.64,38461251910,1.65,1.65,38461251910 +유한양행,000100,18,116100,5,-2100,-1.78,316562,2236522,80209064,316562,-1.78,14.15,0.39,0.39,37289326000,0.40,0.40,37289326000 +에코프로비엠,247540,19,148700,2,6800,4.79,236805,672828,97801344,236805,4.79,35.20,0.24,0.24,34591210100,0.24,0.24,34591210100 +한화오션,042660,20,36650,5,-1100,-2.91,873098,8828873,306413394,873098,-2.91,9.89,0.28,0.28,32263269100,0.29,0.29,32263269100 +한미글로벌,053690,21,20400,2,640,3.24,1508120,1491565,10957550,1508120,3.24,101.11,13.76,13.76,31440125250,14.07,14.07,31440125250 +TIGER 미국S&P500,360750,22,20885,5,-15,-0.07,1251710,4731042,266350000,1251710,-0.07,26.46,0.47,0.47,26149535515,0.47,0.47,26149535515 +HD현대일렉트릭,267260,23,368000,5,-18500,-4.79,67786,408838,36047135,67786,-4.79,16.58,0.19,0.19,25281728500,0.19,0.19,25281728500 +한화시스템,272210,24,24900,5,-1500,-5.68,938409,6135956,188919389,938409,-5.68,15.29,0.50,0.50,23722588350,0.50,0.50,23722588350 +삼성SDI,006400,25,281500,2,4000,1.44,81601,542729,68764530,81601,1.44,15.04,0.12,0.12,22926036000,0.12,0.12,22926036000 +LIG넥스원,079550,26,206500,5,-16500,-7.40,107473,300545,22000000,107473,-7.40,35.76,0.49,0.49,22434319500,0.49,0.49,22434319500 +KODEX 인버스,114800,27,4580,2,30,0.66,4745991,14365879,124700000,4745991,0.66,33.04,3.81,3.81,21751017770,3.81,3.81,21751017770 +NAVER,035420,28,193300,2,100,0.05,109314,2335917,158437008,109314,0.05,4.68,0.07,0.07,21141582900,0.07,0.07,21141582900 +신성델타테크,065350,29,67800,2,4900,7.79,316346,713232,27483948,316346,7.79,44.35,1.15,1.15,21120001700,1.13,1.13,21120001700 +KB금융,105560,30,94900,5,-3100,-3.16,210390,2293010,393528423,210390,-3.16,9.18,0.05,0.05,20108660900,0.05,0.05,20108660900 diff --git a/top30/20241126/top30-tv-20241126-093001.csv b/top30/20241126/top30-tv-20241126-093001.csv new file mode 100644 index 000000000000..aa039406b5aa --- /dev/null +++ b/top30/20241126/top30-tv-20241126-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,2,700,1.21,6112638,36237324,5969782550,6112638,1.21,16.87,0.10,0.10,354809624400,0.10,0.10,354809624400 +SK하이닉스,000660,2,177200,2,200,0.11,522717,4393882,728002365,522717,0.11,11.90,0.07,0.07,92000159000,0.07,0.07,92000159000 +알테오젠,196170,3,322500,5,-8500,-2.57,274112,2365631,53318828,274112,-2.57,11.59,0.51,0.51,89731876000,0.52,0.52,89731876000 +에코프로,086520,4,83200,2,4300,5.45,1043233,1684327,133138340,1043233,5.45,61.94,0.78,0.78,87322939800,0.79,0.79,87322939800 +루닛,328130,5,67800,2,300,0.44,1194090,6501876,28942900,1194090,0.44,18.37,4.13,4.13,79391993800,4.05,4.05,79391993800 +DS단석,017860,6,56300,2,500,0.90,1285208,1300812,5861404,1285208,0.90,98.80,21.93,21.93,76437177600,23.16,23.16,76437177600 +KODEX 200선물인버스2X,252670,7,2360,2,20,0.85,30566624,87857232,512000000,30566624,0.85,34.79,5.97,5.97,72440317265,6.00,6.00,72440317265 +대동,000490,8,12040,2,1640,15.77,5890271,1554717,25640788,5890271,15.77,378.86,22.97,22.97,72069421950,23.34,23.34,72069421950 +한화에어로스페이스,012450,9,334000,5,-25000,-6.96,199706,799494,45581161,199706,-6.96,24.98,0.44,0.44,67770349000,0.45,0.45,67770349000 +현대로템,064350,10,55700,5,-4300,-7.17,1165420,10157698,109142293,1165420,-7.17,11.47,1.07,1.07,66134992500,1.09,1.09,66134992500 +펩트론,087010,11,83700,2,3200,3.98,732007,1871886,20657350,732007,3.98,39.11,3.54,3.54,61798947900,3.57,3.57,61798947900 +위츠,459100,12,14340,2,930,6.94,3956770,5796239,12416000,3956770,6.94,68.26,31.87,31.87,58282789190,32.73,32.73,58282789190 +두산에너빌리티,034020,13,21400,5,-750,-3.39,2439562,7335876,640561146,2439562,-3.39,33.26,0.38,0.38,52717402800,0.38,0.38,52717402800 +KODEX 레버리지,122630,14,15420,5,-110,-0.71,3199563,15365674,152500000,3199563,-0.71,20.82,2.10,2.10,49115792685,2.09,2.09,49115792685 +TYM,002900,15,5190,2,290,5.92,9125755,2950536,45050956,9125755,5.92,309.29,20.26,20.26,49021952560,20.97,20.97,49021952560 +KODEX 코스닥150선물인버스,251340,16,3980,2,25,0.63,11957997,43835460,65800000,11957997,0.63,27.28,18.17,18.17,47455018360,18.12,18.12,47455018360 +KODEX 코스닥150레버리지,233740,17,7480,5,-85,-1.12,6300352,38369156,207400000,6300352,-1.12,16.42,3.04,3.04,47402756325,3.06,3.06,47402756325 +에코프로비엠,247540,18,146400,2,4500,3.17,318560,672828,97801344,318560,3.17,47.35,0.33,0.33,46653195700,0.33,0.33,46653195700 +쓰리빌리언,394800,19,4960,2,560,12.73,9077693,33599220,31444038,9077693,12.73,27.02,28.87,28.87,42549947110,27.28,27.28,42549947110 +유한양행,000100,20,116300,5,-1900,-1.61,353488,2236522,80209064,353488,-1.61,15.81,0.44,0.44,41588318500,0.45,0.45,41588318500 +TIGER 미국S&P500,360750,21,20890,5,-10,-0.05,1870226,4731042,266350000,1870226,-0.05,39.53,0.70,0.70,39062389625,0.70,0.70,39062389625 +한화오션,042660,22,36550,5,-1200,-3.18,1050975,8828873,306413394,1050975,-3.18,11.90,0.34,0.34,38777382950,0.35,0.35,38777382950 +한미글로벌,053690,23,20500,2,740,3.74,1618208,1491565,10957550,1618208,3.74,108.49,14.77,14.77,33703049500,15.00,15.00,33703049500 +HD현대일렉트릭,267260,24,368500,5,-18000,-4.66,85457,408838,36047135,85457,-4.66,20.90,0.24,0.24,31813908500,0.24,0.24,31813908500 +한화시스템,272210,25,24850,5,-1550,-5.87,1126663,6135956,188919389,1126663,-5.87,18.36,0.60,0.60,28424283550,0.61,0.61,28424283550 +에코프로머티,450080,26,96600,2,1300,1.36,284930,662772,69070598,284930,1.36,42.99,0.41,0.41,27731404700,0.42,0.42,27731404700 +KODEX 인버스,114800,27,4575,2,25,0.55,5903408,14365879,124700000,5903408,0.55,41.09,4.73,4.73,27044162605,4.74,4.74,27044162605 +LIG넥스원,079550,28,205000,5,-18000,-8.07,127744,300545,22000000,127744,-8.07,42.50,0.58,0.58,26606837500,0.59,0.59,26606837500 +NAVER,035420,29,193300,2,100,0.05,132971,2335917,158437008,132971,0.05,5.69,0.08,0.08,25717713900,0.08,0.08,25717713900 +삼성SDI,006400,30,280500,2,3000,1.08,91187,542729,68764530,91187,1.08,16.80,0.13,0.13,25619086500,0.13,0.13,25619086500 diff --git a/top30/20241126/top30-tv-20241126-094002.csv b/top30/20241126/top30-tv-20241126-094002.csv new file mode 100644 index 000000000000..3d29b5f2bed9 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58700,2,800,1.38,7908993,36237324,5969782550,7908993,1.38,21.83,0.13,0.13,460247117700,0.13,0.13,460247117700 +알테오젠,196170,2,314000,5,-17000,-5.14,417148,2365631,53318828,417148,-5.14,17.63,0.78,0.78,135064953500,0.81,0.81,135064953500 +SK하이닉스,000660,3,176700,5,-300,-0.17,611964,4393882,728002365,611964,-0.17,13.93,0.08,0.08,107807393800,0.08,0.08,107807393800 +루닛,328130,4,67900,2,400,0.59,1587692,6501876,28942900,1587692,0.59,24.42,5.49,5.49,105908808000,5.39,5.39,105908808000 +에코프로,086520,5,83800,2,4900,6.21,1189030,1684327,133138340,1189030,6.21,70.59,0.89,0.89,99526228700,0.89,0.89,99526228700 +한화에어로스페이스,012450,6,327000,5,-32000,-8.91,286704,799494,45581161,286704,-8.91,35.86,0.63,0.63,96387685500,0.65,0.65,96387685500 +대동,000490,7,12350,2,1950,18.75,7482895,1554717,25640788,7482895,18.75,481.30,29.18,29.18,91696197340,28.96,28.96,91696197340 +DS단석,017860,8,54200,5,-1600,-2.87,1507895,1300812,5861404,1507895,-2.87,115.92,25.73,25.73,88604550300,27.89,27.89,88604550300 +현대로템,064350,9,54900,5,-5100,-8.50,1569992,10157698,109142293,1569992,-8.50,15.46,1.44,1.44,88332562700,1.47,1.47,88332562700 +KODEX 200선물인버스2X,252670,10,2365,2,25,1.07,34143309,87857232,512000000,34143309,1.07,38.86,6.67,6.67,80887662680,6.68,6.68,80887662680 +펩트론,087010,11,82000,2,1500,1.86,827353,1871886,20657350,827353,1.86,44.20,4.01,4.01,69686532400,4.11,4.11,69686532400 +두산에너빌리티,034020,12,21300,5,-850,-3.84,3092079,7335876,640561146,3092079,-3.84,42.15,0.48,0.48,66617859200,0.49,0.49,66617859200 +위츠,459100,13,14190,2,780,5.82,4400864,5796239,12416000,4400864,5.82,75.93,35.45,35.45,64593471490,36.66,36.66,64593471490 +KODEX 코스닥150레버리지,233740,14,7445,5,-120,-1.59,8367142,38369156,207400000,8367142,-1.59,21.81,4.03,4.03,62814987790,4.07,4.07,62814987790 +KODEX 코스닥150선물인버스,251340,15,3990,2,35,0.88,15348988,43835460,65800000,15348988,0.88,35.02,23.33,23.33,60966128140,23.22,23.22,60966128140 +쓰리빌리언,394800,16,4820,2,420,9.55,12694180,33599220,31444038,12694180,9.55,37.78,40.37,40.37,60283708520,39.78,39.78,60283708520 +KODEX 레버리지,122630,17,15405,5,-125,-0.80,3841456,15365674,152500000,3841456,-0.80,25.00,2.52,2.52,59013379990,2.51,2.51,59013379990 +에코프로비엠,247540,18,147300,2,5400,3.81,367912,672828,97801344,367912,3.81,54.68,0.38,0.38,53901346800,0.37,0.37,53901346800 +TYM,002900,19,5260,2,360,7.35,9931437,2950536,45050956,9931437,7.35,336.60,22.04,22.04,53264215350,22.48,22.48,53264215350 +한화오션,042660,20,36200,5,-1550,-4.11,1437766,8828873,306413394,1437766,-4.11,16.28,0.47,0.47,52797411050,0.48,0.48,52797411050 +유한양행,000100,21,115700,5,-2500,-2.12,449911,2236522,80209064,449911,-2.12,20.12,0.56,0.56,52752677000,0.57,0.57,52752677000 +TIGER 미국S&P500,360750,22,20885,5,-15,-0.07,2068044,4731042,266350000,2068044,-0.07,43.71,0.78,0.78,43194637870,0.78,0.78,43194637870 +HD현대일렉트릭,267260,23,366000,5,-20500,-5.30,110788,408838,36047135,110788,-5.30,27.10,0.31,0.31,41112919000,0.31,0.31,41112919000 +한화시스템,272210,24,24550,5,-1850,-7.01,1597976,6135956,188919389,1597976,-7.01,26.04,0.85,0.85,40026119250,0.86,0.86,40026119250 +LIG넥스원,079550,25,204500,5,-18500,-8.30,178509,300545,22000000,178509,-8.30,59.40,0.81,0.81,36889623000,0.82,0.82,36889623000 +한미글로벌,053690,26,20650,2,890,4.50,1710748,1491565,10957550,1710748,4.50,114.69,15.61,15.61,35612317350,15.74,15.74,35612317350 +NAVER,035420,27,193600,2,400,0.21,161635,2335917,158437008,161635,0.21,6.92,0.10,0.10,31259947200,0.10,0.10,31259947200 +에코프로머티,450080,28,96600,2,1300,1.36,321232,662772,69070598,321232,1.36,48.47,0.47,0.47,31243041900,0.47,0.47,31243041900 +KODEX 인버스,114800,29,4570,2,20,0.44,6691251,14365879,124700000,6691251,0.44,46.58,5.37,5.37,30646038250,5.38,5.38,30646038250 +삼성SDI,006400,30,280500,2,3000,1.08,103288,542729,68764530,103288,1.08,19.03,0.15,0.15,29014939500,0.15,0.15,29014939500 diff --git a/top30/20241126/top30-tv-20241126-095002.csv b/top30/20241126/top30-tv-20241126-095002.csv new file mode 100644 index 000000000000..71a705e70abf --- /dev/null +++ b/top30/20241126/top30-tv-20241126-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58400,2,500,0.86,8916033,36237324,5969782550,8916033,0.86,24.60,0.15,0.15,519302022900,0.15,0.15,519302022900 +알테오젠,196170,2,309000,5,-22000,-6.65,534647,2365631,53318828,534647,-6.65,22.60,1.00,1.00,171650810000,1.04,1.04,171650810000 +루닛,328130,3,68400,2,900,1.33,2075424,6501876,28942900,2075424,1.33,31.92,7.17,7.17,139358081400,7.04,7.04,139358081400 +SK하이닉스,000660,4,176700,5,-300,-0.17,680393,4393882,728002365,680393,-0.17,15.49,0.09,0.09,119931066200,0.09,0.09,119931066200 +에코프로,086520,5,83400,2,4500,5.70,1329245,1684327,133138340,1329245,5.70,78.92,1.00,1.00,111342921400,1.00,1.00,111342921400 +한화에어로스페이스,012450,6,325500,5,-33500,-9.33,324202,799494,45581161,324202,-9.33,40.55,0.71,0.71,108668902000,0.73,0.73,108668902000 +대동,000490,7,12350,2,1950,18.75,8168518,1554717,25640788,8168518,18.75,525.40,31.86,31.86,100114999740,31.62,31.62,100114999740 +현대로템,064350,8,54200,5,-5800,-9.67,1770410,10157698,109142293,1770410,-9.67,17.43,1.62,1.62,99275361600,1.68,1.68,99275361600 +DS단석,017860,9,54900,5,-900,-1.61,1619459,1300812,5861404,1619459,-1.61,124.50,27.63,27.63,94736407400,29.44,29.44,94736407400 +KODEX 200선물인버스2X,252670,10,2370,2,30,1.28,36414318,87857232,512000000,36414318,1.28,41.45,7.11,7.11,86247771830,7.11,7.11,86247771830 +KODEX 코스닥150레버리지,233740,11,7390,5,-175,-2.31,10082497,38369156,207400000,10082497,-2.31,26.28,4.86,4.86,75557013285,4.93,4.93,75557013285 +펩트론,087010,12,81400,2,900,1.12,891649,1871886,20657350,891649,1.12,47.63,4.32,4.32,74930109300,4.46,4.46,74930109300 +두산에너빌리티,034020,13,21350,5,-800,-3.61,3280620,7335876,640561146,3280620,-3.61,44.72,0.51,0.51,70644219600,0.52,0.52,70644219600 +쓰리빌리언,394800,14,4845,2,445,10.11,14780784,33599220,31444038,14780784,10.11,43.99,47.01,47.01,70294542270,46.14,46.14,70294542270 +KODEX 코스닥150선물인버스,251340,15,4005,2,50,1.26,17345217,43835460,65800000,17345217,1.26,39.57,26.36,26.36,68937622490,26.16,26.16,68937622490 +위츠,459100,16,14070,2,660,4.92,4603440,5796239,12416000,4603440,4.92,79.42,37.08,37.08,67448961080,38.61,38.61,67448961080 +KODEX 레버리지,122630,17,15380,5,-150,-0.97,4296185,15365674,152500000,4296185,-0.97,27.96,2.82,2.82,66026677175,2.82,2.82,66026677175 +유한양행,000100,18,114500,5,-3700,-3.13,543181,2236522,80209064,543181,-3.13,24.29,0.68,0.68,63485248700,0.69,0.69,63485248700 +에코프로비엠,247540,19,146400,2,4500,3.17,402129,672828,97801344,402129,3.17,59.77,0.41,0.41,58942808000,0.41,0.41,58942808000 +한화오션,042660,20,36450,5,-1300,-3.44,1588753,8828873,306413394,1588753,-3.44,17.99,0.52,0.52,58291039400,0.52,0.52,58291039400 +TYM,002900,21,5270,2,370,7.55,10256713,2950536,45050956,10256713,7.55,347.62,22.77,22.77,54973313770,23.15,23.15,54973313770 +한화시스템,272210,22,24450,5,-1950,-7.39,1903382,6135956,188919389,1903382,-7.39,31.02,1.01,1.01,47510130000,1.03,1.03,47510130000 +HD현대일렉트릭,267260,23,369000,5,-17500,-4.53,119508,408838,36047135,119508,-4.53,29.23,0.33,0.33,44319006000,0.33,0.33,44319006000 +TIGER 미국S&P500,360750,24,20900,3,0,0.00,2121849,4731042,266350000,2121849,0.00,44.85,0.80,0.80,44318571725,0.80,0.80,44318571725 +LIG넥스원,079550,25,205000,5,-18000,-8.07,196370,300545,22000000,196370,-8.07,65.34,0.89,0.89,40541463000,0.90,0.90,40541463000 +한미글로벌,053690,26,20400,2,640,3.24,1849342,1491565,10957550,1849342,3.24,123.99,16.88,16.88,38430437550,17.19,17.19,38430437550 +NAVER,035420,27,193600,2,400,0.21,178382,2335917,158437008,178382,0.21,7.64,0.11,0.11,34501249400,0.11,0.11,34501249400 +에코프로머티,450080,28,96200,2,900,0.94,347219,662772,69070598,347219,0.94,52.39,0.50,0.50,33756564500,0.51,0.51,33756564500 +HLB,028300,29,76100,5,-1700,-2.19,428680,1755070,131387433,428680,-2.19,24.43,0.33,0.33,32938515600,0.33,0.33,32938515600 +삼성SDI,006400,30,279500,2,2000,0.72,115746,542729,68764530,115746,0.72,21.33,0.17,0.17,32505624000,0.17,0.17,32505624000 diff --git a/top30/20241126/top30-tv-20241126-100002.csv b/top30/20241126/top30-tv-20241126-100002.csv new file mode 100644 index 000000000000..dbe5f8563bd5 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,9762050,36237324,5969782550,9762050,0.69,26.94,0.16,0.16,568681076000,0.16,0.16,568681076000 +알테오젠,196170,2,314500,5,-16500,-4.98,590655,2365631,53318828,590655,-4.98,24.97,1.11,1.11,189159534500,1.13,1.13,189159534500 +루닛,328130,3,68600,2,1100,1.63,2242855,6501876,28942900,2242855,1.63,34.50,7.75,7.75,150810859000,7.60,7.60,150810859000 +SK하이닉스,000660,4,176700,5,-300,-0.17,722646,4393882,728002365,722646,-0.17,16.45,0.10,0.10,127403970500,0.10,0.10,127403970500 +한화에어로스페이스,012450,5,323500,5,-35500,-9.89,366957,799494,45581161,366957,-9.89,45.90,0.81,0.81,122545299500,0.83,0.83,122545299500 +에코프로,086520,6,82100,2,3200,4.06,1444806,1684327,133138340,1444806,4.06,85.78,1.09,1.09,120921782300,1.11,1.11,120921782300 +현대로템,064350,7,53600,5,-6400,-10.67,2101147,10157698,109142293,2101147,-10.67,20.69,1.93,1.93,117119658000,2.00,2.00,117119658000 +KODEX 200선물인버스2X,252670,8,2370,2,30,1.28,47341998,87857232,512000000,47341998,1.28,53.89,9.25,9.25,112105245535,9.24,9.24,112105245535 +대동,000490,9,12100,2,1700,16.35,8605341,1554717,25640788,8605341,16.35,553.50,33.56,33.56,105434865600,33.98,33.98,105434865600 +DS단석,017860,10,53900,5,-1900,-3.41,1680715,1300812,5861404,1680715,-3.41,129.21,28.67,28.67,98049928000,31.04,31.04,98049928000 +KODEX 코스닥150레버리지,233740,11,7385,5,-180,-2.38,11255702,38369156,207400000,11255702,-2.38,29.34,5.43,5.43,84238774040,5.50,5.50,84238774040 +쓰리빌리언,394800,12,4945,2,545,12.39,17603978,33599220,31444038,17603978,12.39,52.39,55.99,55.99,84220487205,54.16,54.16,84220487205 +KODEX 코스닥150선물인버스,251340,13,4005,2,50,1.26,19594733,43835460,65800000,19594733,1.26,44.70,29.78,29.78,77940267070,29.58,29.58,77940267070 +펩트론,087010,14,81600,2,1100,1.37,926824,1871886,20657350,926824,1.37,49.51,4.49,4.49,77782914900,4.61,4.61,77782914900 +KODEX 레버리지,122630,15,15350,5,-180,-1.16,5023128,15365674,152500000,5023128,-1.16,32.69,3.29,3.29,77203040835,3.30,3.30,77203040835 +두산에너빌리티,034020,16,21300,5,-850,-3.84,3470299,7335876,640561146,3470299,-3.84,47.31,0.54,0.54,74689638400,0.55,0.55,74689638400 +유한양행,000100,17,114800,5,-3400,-2.88,611693,2236522,80209064,611693,-2.88,27.35,0.76,0.76,71354271100,0.77,0.77,71354271100 +위츠,459100,18,13900,2,490,3.65,4821650,5796239,12416000,4821650,3.65,83.19,38.83,38.83,70489895840,40.84,40.84,70489895840 +에코프로비엠,247540,19,144500,2,2600,1.83,439977,672828,97801344,439977,1.83,65.39,0.45,0.45,64449740400,0.46,0.46,64449740400 +한화오션,042660,20,36300,5,-1450,-3.84,1675167,8828873,306413394,1675167,-3.84,18.97,0.55,0.55,61438090200,0.55,0.55,61438090200 +TYM,002900,21,5120,2,220,4.49,10788629,2950536,45050956,10788629,4.49,365.65,23.95,23.95,57726231330,25.03,25.03,57726231330 +한화시스템,272210,22,24150,5,-2250,-8.52,2274947,6135956,188919389,2274947,-8.52,37.08,1.20,1.20,56524726750,1.24,1.24,56524726750 +TIGER 미국S&P500,360750,23,20875,5,-25,-0.12,2569535,4731042,266350000,2569535,-0.12,54.31,0.96,0.96,53664424075,0.97,0.97,53664424075 +NAVER,035420,24,194400,2,1200,0.62,255412,2335917,158437008,255412,0.62,10.93,0.16,0.16,49486762200,0.16,0.16,49486762200 +HD현대일렉트릭,267260,25,365500,5,-21000,-5.43,128960,408838,36047135,128960,-5.43,31.54,0.36,0.36,47785342000,0.36,0.36,47785342000 +LIG넥스원,079550,26,203500,5,-19500,-8.74,209914,300545,22000000,209914,-8.74,69.84,0.95,0.95,43306926000,0.97,0.97,43306926000 +한미글로벌,053690,27,20200,2,440,2.23,1953337,1491565,10957550,1953337,2.23,130.96,17.83,17.83,40526600850,18.31,18.31,40526600850 +에코프로머티,450080,28,94900,5,-400,-0.42,395939,662772,69070598,395939,-0.42,59.74,0.57,0.57,38406455700,0.59,0.59,38406455700 +삼성SDI,006400,29,277500,3,0,0.00,133452,542729,68764530,133452,0.00,24.59,0.19,0.19,37435779000,0.20,0.20,37435779000 +KODEX 인버스,114800,30,4580,2,30,0.66,8115995,14365879,124700000,8115995,0.66,56.49,6.51,6.51,37166677320,6.51,6.51,37166677320 diff --git a/top30/20241126/top30-tv-20241126-101001.csv b/top30/20241126/top30-tv-20241126-101001.csv new file mode 100644 index 000000000000..da48bf718851 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,10456776,36237324,5969782550,10456776,0.52,28.86,0.18,0.18,609193943500,0.18,0.18,609193943500 +알테오젠,196170,2,314500,5,-16500,-4.98,628924,2365631,53318828,628924,-4.98,26.59,1.18,1.18,201213519500,1.20,1.20,201213519500 +루닛,328130,3,67500,3,0,0.00,2388942,6501876,28942900,2388942,0.00,36.74,8.25,8.25,160690210500,8.23,8.23,160690210500 +SK하이닉스,000660,4,177300,2,300,0.17,770311,4393882,728002365,770311,0.17,17.53,0.11,0.11,135831742700,0.11,0.11,135831742700 +한화에어로스페이스,012450,5,325500,5,-33500,-9.33,406632,799494,45581161,406632,-9.33,50.86,0.89,0.89,135420129500,0.91,0.91,135420129500 +현대로템,064350,6,53400,5,-6600,-11.00,2413253,10157698,109142293,2413253,-11.00,23.76,2.21,2.21,133854533500,2.30,2.30,133854533500 +에코프로,086520,7,82300,2,3400,4.31,1576319,1684327,133138340,1576319,4.31,93.59,1.18,1.18,131729332300,1.20,1.20,131729332300 +KODEX 200선물인버스2X,252670,8,2370,2,30,1.28,52440428,87857232,512000000,52440428,1.28,59.69,10.24,10.24,124198496980,10.24,10.24,124198496980 +대동,000490,9,11950,2,1550,14.90,9015310,1554717,25640788,9015310,14.90,579.87,35.16,35.16,110342391690,36.01,36.01,110342391690 +쓰리빌리언,394800,10,5170,2,770,17.50,21552559,33599220,31444038,21552559,17.50,64.15,68.54,68.54,104266270235,64.14,64.14,104266270235 +DS단석,017860,11,52200,5,-3600,-6.45,1760883,1300812,5861404,1760883,-6.45,135.37,30.04,30.04,102319108600,33.44,33.44,102319108600 +KODEX 코스닥150레버리지,233740,12,7395,5,-170,-2.25,12244448,38369156,207400000,12244448,-2.25,31.91,5.90,5.90,91540452815,5.97,5.97,91540452815 +KODEX 레버리지,122630,13,15365,5,-165,-1.06,5730683,15365674,152500000,5730683,-1.06,37.30,3.76,3.76,88058381220,3.76,3.76,88058381220 +KODEX 코스닥150선물인버스,251340,14,4000,2,45,1.14,21483713,43835460,65800000,21483713,1.14,49.01,32.65,32.65,85508228760,32.49,32.49,85508228760 +펩트론,087010,15,80700,2,200,0.25,963517,1871886,20657350,963517,0.25,51.47,4.66,4.66,80746440500,4.84,4.84,80746440500 +두산에너빌리티,034020,16,21400,5,-750,-3.39,3641523,7335876,640561146,3641523,-3.39,49.64,0.57,0.57,78344906600,0.57,0.57,78344906600 +유한양행,000100,17,114800,5,-3400,-2.88,656106,2236522,80209064,656106,-2.88,29.34,0.82,0.82,76441423400,0.83,0.83,76441423400 +위츠,459100,18,13870,2,460,3.43,5018141,5796239,12416000,5018141,3.43,86.58,40.42,40.42,73212241410,42.51,42.51,73212241410 +에코프로비엠,247540,19,144300,2,2400,1.69,476951,672828,97801344,476951,1.69,70.89,0.49,0.49,69788087200,0.49,0.49,69788087200 +한화오션,042660,20,36650,5,-1100,-2.91,1827792,8828873,306413394,1827792,-2.91,20.70,0.60,0.60,67005829150,0.60,0.60,67005829150 +한화시스템,272210,21,24150,5,-2250,-8.52,2523692,6135956,188919389,2523692,-8.52,41.13,1.34,1.34,62550851900,1.37,1.37,62550851900 +TIGER 미국S&P500,360750,22,20860,5,-40,-0.19,2904258,4731042,266350000,2904258,-0.19,61.39,1.09,1.09,60645750315,1.09,1.09,60645750315 +TYM,002900,23,5150,2,250,5.10,11208970,2950536,45050956,11208970,5.10,379.90,24.88,24.88,59886290910,25.81,25.81,59886290910 +NAVER,035420,24,194500,2,1300,0.67,280790,2335917,158437008,280790,0.67,12.02,0.18,0.18,54418289000,0.18,0.18,54418289000 +HD현대일렉트릭,267260,25,366500,5,-20000,-5.17,136763,408838,36047135,136763,-5.17,33.45,0.38,0.38,50647275000,0.38,0.38,50647275000 +LIG넥스원,079550,26,204000,5,-19000,-8.52,225452,300545,22000000,225452,-8.52,75.01,1.02,1.02,46475016000,1.04,1.04,46475016000 +KODEX 인버스,114800,27,4580,2,30,0.66,9459605,14365879,124700000,9459605,0.66,65.85,7.59,7.59,43324226010,7.59,7.59,43324226010 +한글과컴퓨터,030520,28,24300,2,900,3.85,1751490,1199006,24179744,1751490,3.85,146.08,7.24,7.24,42591848900,7.25,7.25,42591848900 +한미글로벌,053690,29,20350,2,590,2.99,2008011,1491565,10957550,2008011,2.99,134.62,18.33,18.33,41640934050,18.67,18.67,41640934050 +에코프로머티,450080,30,94500,5,-800,-0.84,423064,662772,69070598,423064,-0.84,63.83,0.61,0.61,40974283400,0.63,0.63,40974283400 diff --git a/top30/20241126/top30-tv-20241126-102002.csv b/top30/20241126/top30-tv-20241126-102002.csv new file mode 100644 index 000000000000..8bf9699c79a4 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,11299467,36237324,5969782550,11299467,0.17,31.18,0.19,0.19,658117896300,0.19,0.19,658117896300 +알테오젠,196170,2,308000,5,-23000,-6.95,722627,2365631,53318828,722627,-6.95,30.55,1.36,1.36,230143387000,1.40,1.40,230143387000 +루닛,328130,3,67300,5,-200,-0.30,2538890,6501876,28942900,2538890,-0.30,39.05,8.77,8.77,170804845000,8.77,8.77,170804845000 +현대로템,064350,4,53300,5,-6700,-11.17,2637948,10157698,109142293,2637948,-11.17,25.97,2.42,2.42,145860182900,2.51,2.51,145860182900 +SK하이닉스,000660,5,177000,3,0,0.00,812689,4393882,728002365,812689,0.00,18.50,0.11,0.11,143333379500,0.11,0.11,143333379500 +한화에어로스페이스,012450,6,325000,5,-34000,-9.47,422249,799494,45581161,422249,-9.47,52.81,0.93,0.93,140504961000,0.95,0.95,140504961000 +에코프로,086520,7,82000,2,3100,3.93,1670765,1684327,133138340,1670765,3.93,99.19,1.25,1.25,139478279200,1.28,1.28,139478279200 +KODEX 200선물인버스2X,252670,8,2375,2,35,1.50,54094959,87857232,512000000,54094959,1.50,61.57,10.57,10.57,128120020970,10.54,10.54,128120020970 +쓰리빌리언,394800,9,5200,2,800,18.18,23496269,33599220,31444038,23496269,18.18,69.93,74.72,74.72,114254231785,69.88,69.88,114254231785 +대동,000490,10,11960,2,1560,15.00,9289820,1554717,25640788,9289820,15.00,597.52,36.23,36.23,113629357530,37.05,37.05,113629357530 +DS단석,017860,11,52000,5,-3800,-6.81,1871503,1300812,5861404,1871503,-6.81,143.87,31.93,31.93,108080391900,35.46,35.46,108080391900 +KODEX 코스닥150레버리지,233740,12,7360,5,-205,-2.71,13613730,38369156,207400000,13613730,-2.71,35.48,6.56,6.56,101620275640,6.66,6.66,101620275640 +KODEX 레버리지,122630,13,15350,5,-180,-1.16,6126848,15365674,152500000,6126848,-1.16,39.87,4.02,4.02,94138867355,4.02,4.02,94138867355 +KODEX 코스닥150선물인버스,251340,14,4010,2,55,1.39,22761363,43835460,65800000,22761363,1.39,51.92,34.59,34.59,90633284710,34.35,34.35,90633284710 +유한양행,000100,15,113800,5,-4400,-3.72,761845,2236522,80209064,761845,-3.72,34.06,0.95,0.95,88503958900,0.97,0.97,88503958900 +펩트론,087010,16,79700,5,-800,-0.99,1035878,1871886,20657350,1035878,-0.99,55.34,5.01,5.01,86522086300,5.26,5.26,86522086300 +두산에너빌리티,034020,17,21350,5,-800,-3.61,3755092,7335876,640561146,3755092,-3.61,51.19,0.59,0.59,80772773350,0.59,0.59,80772773350 +위츠,459100,18,13760,2,350,2.61,5109798,5796239,12416000,5109798,2.61,88.16,41.15,41.15,74478987790,43.59,43.59,74478987790 +한화오션,042660,19,36700,5,-1050,-2.78,1964746,8828873,306413394,1964746,-2.78,22.25,0.64,0.64,72039963300,0.64,0.64,72039963300 +에코프로비엠,247540,20,144500,2,2600,1.83,491454,672828,97801344,491454,1.83,73.04,0.50,0.50,71881473200,0.51,0.51,71881473200 +한화시스템,272210,21,24200,5,-2200,-8.33,2778083,6135956,188919389,2778083,-8.33,45.28,1.47,1.47,68710379500,1.50,1.50,68710379500 +NAVER,035420,22,195000,2,1800,0.93,342242,2335917,158437008,342242,0.93,14.65,0.22,0.22,66394262600,0.21,0.21,66394262600 +TIGER 미국S&P500,360750,23,20865,5,-35,-0.17,3128089,4731042,266350000,3128089,-0.17,66.12,1.17,1.17,65314206650,1.18,1.18,65314206650 +TYM,002900,24,5140,2,240,4.90,11357494,2950536,45050956,11357494,4.90,384.93,25.21,25.21,60649822790,26.19,26.19,60649822790 +HD현대일렉트릭,267260,25,365500,5,-21000,-5.43,145889,408838,36047135,145889,-5.43,35.68,0.40,0.40,53984839000,0.41,0.41,53984839000 +LIG넥스원,079550,26,203500,5,-19500,-8.74,239632,300545,22000000,239632,-8.74,79.73,1.09,1.09,49363419500,1.10,1.10,49363419500 +삼부토건,001470,27,1293,2,117,9.95,36597190,39221616,228681824,36597190,9.95,93.31,16.00,16.00,46688776855,15.79,15.79,46688776855 +한글과컴퓨터,030520,28,24050,2,650,2.78,1879510,1199006,24179744,1879510,2.78,156.76,7.77,7.77,45676933150,7.85,7.85,45676933150 +에코프로머티,450080,29,93900,5,-1400,-1.47,454849,662772,69070598,454849,-1.47,68.63,0.66,0.66,43966641000,0.68,0.68,43966641000 +KODEX 인버스,114800,30,4585,2,35,0.77,9597803,14365879,124700000,9597803,0.77,66.81,7.70,7.70,43957226955,7.69,7.69,43957226955 diff --git a/top30/20241126/top30-tv-20241126-103001.csv b/top30/20241126/top30-tv-20241126-103001.csv new file mode 100644 index 000000000000..6c019943d545 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,11716333,36237324,5969782550,11716333,0.17,32.33,0.20,0.20,682332605100,0.20,0.20,682332605100 +알테오젠,196170,2,310000,5,-21000,-6.34,748804,2365631,53318828,748804,-6.34,31.65,1.40,1.40,238228836000,1.44,1.44,238228836000 +루닛,328130,3,66900,5,-600,-0.89,2591343,6501876,28942900,2591343,-0.89,39.86,8.95,8.95,174322265000,9.00,9.00,174322265000 +현대로템,064350,4,52900,5,-7100,-11.83,2979051,10157698,109142293,2979051,-11.83,29.33,2.73,2.73,163895130900,2.84,2.84,163895130900 +SK하이닉스,000660,5,177200,2,200,0.11,859108,4393882,728002365,859108,0.11,19.55,0.12,0.12,151557799500,0.12,0.12,151557799500 +한화에어로스페이스,012450,6,323500,5,-35500,-9.89,446290,799494,45581161,446290,-9.89,55.82,0.98,0.98,148272873500,1.01,1.01,148272873500 +에코프로,086520,7,81700,2,2800,3.55,1702964,1684327,133138340,1702964,3.55,101.11,1.28,1.28,142116266500,1.31,1.31,142116266500 +KODEX 200선물인버스2X,252670,8,2370,2,30,1.28,55815556,87857232,512000000,55815556,1.28,63.53,10.90,10.90,132190226300,10.89,10.89,132190226300 +쓰리빌리언,394800,9,5360,2,960,21.82,26163000,33599220,31444038,26163000,21.82,77.87,83.20,83.20,128316037415,76.13,76.13,128316037415 +대동,000490,10,11770,2,1370,13.17,9595797,1554717,25640788,9595797,13.17,617.21,37.42,37.42,117252057350,38.85,38.85,117252057350 +DS단석,017860,11,51300,5,-4500,-8.06,1955400,1300812,5861404,1955400,-8.06,150.32,33.36,33.36,112393805500,37.38,37.38,112393805500 +KODEX 코스닥150레버리지,233740,12,7385,5,-180,-2.38,14411146,38369156,207400000,14411146,-2.38,37.56,6.95,6.95,107494394315,7.02,7.02,107494394315 +KODEX 레버리지,122630,13,15365,5,-165,-1.06,6388831,15365674,152500000,6388831,-1.06,41.58,4.19,4.19,98166348195,4.19,4.19,98166348195 +KODEX 코스닥150선물인버스,251340,14,4005,2,50,1.26,23245351,43835460,65800000,23245351,1.26,53.03,35.33,35.33,92575544360,35.13,35.13,92575544360 +유한양행,000100,15,114100,5,-4100,-3.47,786556,2236522,80209064,786556,-3.47,35.17,0.98,0.98,91324289500,1.00,1.00,91324289500 +펩트론,087010,16,79700,5,-800,-0.99,1058009,1871886,20657350,1058009,-0.99,56.52,5.12,5.12,88283272000,5.36,5.36,88283272000 +두산에너빌리티,034020,17,21500,5,-650,-2.93,3852578,7335876,640561146,3852578,-2.93,52.52,0.60,0.60,82859992050,0.60,0.60,82859992050 +위츠,459100,18,13800,2,390,2.91,5167047,5796239,12416000,5167047,2.91,89.14,41.62,41.62,75268548230,43.93,43.93,75268548230 +한화오션,042660,19,36650,5,-1100,-2.91,2038025,8828873,306413394,2038025,-2.91,23.08,0.67,0.67,74730386300,0.67,0.67,74730386300 +에코프로비엠,247540,20,144100,2,2200,1.55,508914,672828,97801344,508914,1.55,75.64,0.52,0.52,74407680700,0.53,0.53,74407680700 +NAVER,035420,21,194900,2,1700,0.88,380521,2335917,158437008,380521,0.88,16.29,0.24,0.24,73861244600,0.24,0.24,73861244600 +한화시스템,272210,22,24500,5,-1900,-7.20,2933593,6135956,188919389,2933593,-7.20,47.81,1.55,1.55,72488378600,1.57,1.57,72488378600 +TIGER 미국S&P500,360750,23,20880,5,-20,-0.10,3251273,4731042,266350000,3251273,-0.10,68.72,1.22,1.22,67884619405,1.22,1.22,67884619405 +TYM,002900,24,5040,2,140,2.86,11698302,2950536,45050956,11698302,2.86,396.48,25.97,25.97,62382576410,27.47,27.47,62382576410 +HD현대일렉트릭,267260,25,367000,5,-19500,-5.05,150616,408838,36047135,150616,-5.05,36.84,0.42,0.42,55716218500,0.42,0.42,55716218500 +LS마린솔루션,060370,26,15420,2,1210,8.52,3536580,4617321,32668854,3536580,8.52,76.59,10.83,10.83,53955479030,10.71,10.71,53955479030 +LIG넥스원,079550,27,204500,5,-18500,-8.30,247632,300545,22000000,247632,-8.30,82.39,1.13,1.13,50992709000,1.13,1.13,50992709000 +삼부토건,001470,28,1291,2,115,9.78,38651625,39221616,228681824,38651625,9.78,98.55,16.90,16.90,49347198678,16.71,16.71,49347198678 +한글과컴퓨터,030520,29,24550,2,1150,4.91,1986546,1199006,24179744,1986546,4.91,165.68,8.22,8.22,48286113800,8.13,8.13,48286113800 +에코프로머티,450080,30,93200,5,-2100,-2.20,493500,662772,69070598,493500,-2.20,74.46,0.71,0.71,47583028300,0.74,0.74,47583028300 diff --git a/top30/20241126/top30-tv-20241126-104002.csv b/top30/20241126/top30-tv-20241126-104002.csv new file mode 100644 index 000000000000..6bdaa4150d9d --- /dev/null +++ b/top30/20241126/top30-tv-20241126-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,12168577,36237324,5969782550,12168577,0.17,33.58,0.20,0.20,708566429100,0.20,0.20,708566429100 +알테오젠,196170,2,307000,5,-24000,-7.25,777496,2365631,53318828,777496,-7.25,32.87,1.46,1.46,247100092500,1.51,1.51,247100092500 +루닛,328130,3,68200,2,700,1.04,2708391,6501876,28942900,2708391,1.04,41.66,9.36,9.36,182285760300,9.23,9.23,182285760300 +현대로템,064350,4,53700,5,-6300,-10.50,3170324,10157698,109142293,3170324,-10.50,31.21,2.90,2.90,174100443300,2.97,2.97,174100443300 +SK하이닉스,000660,5,177500,2,500,0.28,912504,4393882,728002365,912504,0.28,20.77,0.13,0.13,161025708000,0.12,0.12,161025708000 +한화에어로스페이스,012450,6,326000,5,-33000,-9.19,465929,799494,45581161,465929,-9.19,58.28,1.02,1.02,154636246500,1.04,1.04,154636246500 +에코프로,086520,7,82000,2,3100,3.93,1752144,1684327,133138340,1752144,3.93,104.03,1.32,1.32,146124055300,1.34,1.34,146124055300 +쓰리빌리언,394800,8,5330,2,930,21.14,28576941,33599220,31444038,28576941,21.14,85.05,90.88,90.88,141268269295,84.29,84.29,141268269295 +KODEX 200선물인버스2X,252670,9,2360,2,20,0.85,58488857,87857232,512000000,58488857,0.85,66.57,11.42,11.42,138523444195,11.46,11.46,138523444195 +대동,000490,10,11790,2,1390,13.37,9740560,1554717,25640788,9740560,13.37,626.52,37.99,37.99,118959719890,39.35,39.35,118959719890 +DS단석,017860,11,52200,5,-3600,-6.45,2002441,1300812,5861404,2002441,-6.45,153.94,34.16,34.16,114824189600,37.53,37.53,114824189600 +KODEX 코스닥150레버리지,233740,12,7360,5,-205,-2.71,15222351,38369156,207400000,15222351,-2.71,39.67,7.34,7.34,113470740105,7.43,7.43,113470740105 +KODEX 레버리지,122630,13,15400,5,-130,-0.84,6782927,15365674,152500000,6782927,-0.84,44.14,4.45,4.45,104230108730,4.44,4.44,104230108730 +KODEX 코스닥150선물인버스,251340,14,4015,2,60,1.52,24373090,43835460,65800000,24373090,1.52,55.60,37.04,37.04,97099913885,36.75,36.75,97099913885 +유한양행,000100,15,114000,5,-4200,-3.55,823597,2236522,80209064,823597,-3.55,36.82,1.03,1.03,95553337700,1.05,1.05,95553337700 +펩트론,087010,16,79300,5,-1200,-1.49,1079994,1871886,20657350,1079994,-1.49,57.70,5.23,5.23,90030674700,5.50,5.50,90030674700 +두산에너빌리티,034020,17,21550,5,-600,-2.71,3964844,7335876,640561146,3964844,-2.71,54.05,0.62,0.62,85273224850,0.62,0.62,85273224850 +한화오션,042660,18,37100,5,-650,-1.72,2203931,8828873,306413394,2203931,-1.72,24.96,0.72,0.72,80846016150,0.71,0.71,80846016150 +한화시스템,272210,19,24750,5,-1650,-6.25,3226027,6135956,188919389,3226027,-6.25,52.58,1.71,1.71,79673552850,1.70,1.70,79673552850 +에코프로비엠,247540,20,143900,2,2000,1.41,540411,672828,97801344,540411,1.41,80.32,0.55,0.55,78924517400,0.56,0.56,78924517400 +위츠,459100,21,13920,2,510,3.80,5291384,5796239,12416000,5291384,3.80,91.29,42.62,42.62,76999868710,44.55,44.55,76999868710 +NAVER,035420,22,194800,2,1600,0.83,393359,2335917,158437008,393359,0.83,16.84,0.25,0.25,76363225100,0.25,0.25,76363225100 +TIGER 미국S&P500,360750,23,20870,5,-30,-0.14,3381690,4731042,266350000,3381690,-0.14,71.48,1.27,1.27,70606603265,1.27,1.27,70606603265 +TYM,002900,24,5070,2,170,3.47,11829033,2950536,45050956,11829033,3.47,400.91,26.26,26.26,63043564550,27.60,27.60,63043564550 +LS마린솔루션,060370,25,15000,2,790,5.56,4094983,4617321,32668854,4094983,5.56,88.69,12.53,12.53,62461575600,12.75,12.75,62461575600 +HD현대일렉트릭,267260,26,369000,5,-17500,-4.53,158570,408838,36047135,158570,-4.53,38.79,0.44,0.44,58656502000,0.44,0.44,58656502000 +LIG넥스원,079550,27,206000,5,-17000,-7.62,257582,300545,22000000,257582,-7.62,85.70,1.17,1.17,53034577500,1.17,1.17,53034577500 +삼부토건,001470,28,1282,2,106,9.01,40398027,39221616,228681824,40398027,9.01,103.00,17.67,17.67,51585563582,17.60,17.60,51585563582 +한글과컴퓨터,030520,29,24450,2,1050,4.49,2056051,1199006,24179744,2056051,4.49,171.48,8.50,8.50,49984827300,8.45,8.45,49984827300 +에코프로머티,450080,30,93700,5,-1600,-1.68,513692,662772,69070598,513692,-1.68,77.51,0.74,0.74,49465102100,0.76,0.76,49465102100 diff --git a/top30/20241126/top30-tv-20241126-105002.csv b/top30/20241126/top30-tv-20241126-105002.csv new file mode 100644 index 000000000000..65719efafa40 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,12336846,36237324,5969782550,12336846,0.17,34.04,0.21,0.21,718334024000,0.21,0.21,718334024000 +알테오젠,196170,2,309500,5,-21500,-6.50,795776,2365631,53318828,795776,-6.50,33.64,1.49,1.49,252734637000,1.53,1.53,252734637000 +루닛,328130,3,68400,2,900,1.33,2796719,6501876,28942900,2796719,1.33,43.01,9.66,9.66,188340754800,9.51,9.51,188340754800 +현대로템,064350,4,53200,5,-6800,-11.33,3329198,10157698,109142293,3329198,-11.33,32.78,3.05,3.05,182613203500,3.15,3.15,182613203500 +SK하이닉스,000660,5,177400,2,400,0.23,965482,4393882,728002365,965482,0.23,21.97,0.13,0.13,170413445500,0.13,0.13,170413445500 +한화에어로스페이스,012450,6,324500,5,-34500,-9.61,479467,799494,45581161,479467,-9.61,59.97,1.05,1.05,159044073500,1.08,1.08,159044073500 +쓰리빌리언,394800,7,5220,2,820,18.64,30233116,33599220,31444038,30233116,18.64,89.98,96.15,96.15,149972578675,91.37,91.37,149972578675 +에코프로,086520,8,82500,2,3600,4.56,1780688,1684327,133138340,1780688,4.56,105.72,1.34,1.34,148471517900,1.35,1.35,148471517900 +KODEX 200선물인버스2X,252670,9,2365,2,25,1.07,61282540,87857232,512000000,61282540,1.07,69.75,11.97,11.97,145123057680,11.98,11.98,145123057680 +대동,000490,10,11710,2,1310,12.60,9873822,1554717,25640788,9873822,12.60,635.09,38.51,38.51,120531021990,40.14,40.14,120531021990 +KODEX 코스닥150레버리지,233740,11,7400,5,-165,-2.18,16030228,38369156,207400000,16030228,-2.18,41.78,7.73,7.73,119424938755,7.78,7.78,119424938755 +DS단석,017860,12,52200,5,-3600,-6.45,2076908,1300812,5861404,2076908,-6.45,159.66,35.43,35.43,118740220100,38.81,38.81,118740220100 +KODEX 레버리지,122630,13,15390,5,-140,-0.90,7028205,15365674,152500000,7028205,-0.90,45.74,4.61,4.61,108007146645,4.60,4.60,108007146645 +KODEX 코스닥150선물인버스,251340,14,4000,2,45,1.14,25269331,43835460,65800000,25269331,1.14,57.65,38.40,38.40,100693161990,38.26,38.26,100693161990 +유한양행,000100,15,114100,5,-4100,-3.47,849160,2236522,80209064,849160,-3.47,37.97,1.06,1.06,98465142200,1.08,1.08,98465142200 +펩트론,087010,16,79900,5,-600,-0.75,1090976,1871886,20657350,1090976,-0.75,58.28,5.28,5.28,90902298400,5.51,5.51,90902298400 +두산에너빌리티,034020,17,21450,5,-700,-3.16,4041587,7335876,640561146,4041587,-3.16,55.09,0.63,0.63,86924463450,0.63,0.63,86924463450 +한화오션,042660,18,36950,5,-800,-2.12,2335029,8828873,306413394,2335029,-2.12,26.45,0.76,0.76,85713010600,0.76,0.76,85713010600 +한화시스템,272210,19,24350,5,-2050,-7.77,3362217,6135956,188919389,3362217,-7.77,54.80,1.78,1.78,83012292300,1.80,1.80,83012292300 +에코프로비엠,247540,20,144800,2,2900,2.04,549680,672828,97801344,549680,2.04,81.70,0.56,0.56,80260383600,0.57,0.57,80260383600 +NAVER,035420,21,194800,2,1600,0.83,404012,2335917,158437008,404012,0.83,17.30,0.25,0.25,78439072300,0.25,0.25,78439072300 +위츠,459100,22,13990,2,580,4.33,5343327,5796239,12416000,5343327,4.33,92.19,43.04,43.04,77721376990,44.74,44.74,77721376990 +TIGER 미국S&P500,360750,23,20875,5,-25,-0.12,3444157,4731042,266350000,3444157,-0.12,72.80,1.29,1.29,71910589265,1.29,1.29,71910589265 +LS마린솔루션,060370,24,14980,2,770,5.42,4262167,4617321,32668854,4262167,5.42,92.31,13.05,13.05,64964097750,13.27,13.27,64964097750 +TYM,002900,25,5070,2,170,3.47,11932327,2950536,45050956,11932327,3.47,404.41,26.49,26.49,63567719840,27.83,27.83,63567719840 +HD현대일렉트릭,267260,26,367500,5,-19000,-4.92,163216,408838,36047135,163216,-4.92,39.92,0.45,0.45,60365465000,0.46,0.46,60365465000 +LIG넥스원,079550,27,205000,5,-18000,-8.07,263177,300545,22000000,263177,-8.07,87.57,1.20,1.20,54187103000,1.20,1.20,54187103000 +삼부토건,001470,28,1271,2,95,8.08,42055100,39221616,228681824,42055100,8.08,107.22,18.39,18.39,53693775779,18.47,18.47,53693775779 +한글과컴퓨터,030520,29,24450,2,1050,4.49,2108758,1199006,24179744,2108758,4.49,175.88,8.72,8.72,51268622250,8.67,8.67,51268622250 +KODEX 200,069500,30,33590,5,-145,-0.43,1520574,6798558,166800000,1520574,-0.43,22.37,0.91,0.91,51047576860,0.91,0.91,51047576860 diff --git a/top30/20241126/top30-tv-20241126-110002.csv b/top30/20241126/top30-tv-20241126-110002.csv new file mode 100644 index 000000000000..abf7f6cd037d --- /dev/null +++ b/top30/20241126/top30-tv-20241126-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,12644034,36237324,5969782550,12644034,0.52,34.89,0.21,0.21,736174352800,0.21,0.21,736174352800 +알테오젠,196170,2,307500,5,-23500,-7.10,826206,2365631,53318828,826206,-7.10,34.93,1.55,1.55,262119438500,1.60,1.60,262119438500 +루닛,328130,3,68200,2,700,1.04,2885362,6501876,28942900,2885362,1.04,44.38,9.97,9.97,194422692100,9.85,9.85,194422692100 +현대로템,064350,4,53300,5,-6700,-11.17,3412816,10157698,109142293,3412816,-11.17,33.60,3.13,3.13,187055839800,3.22,3.22,187055839800 +SK하이닉스,000660,5,177400,2,400,0.23,996421,4393882,728002365,996421,0.23,22.68,0.14,0.14,175902066700,0.14,0.14,175902066700 +한화에어로스페이스,012450,6,326000,5,-33000,-9.19,485914,799494,45581161,485914,-9.19,60.78,1.07,1.07,161141248000,1.08,1.08,161141248000 +쓰리빌리언,394800,7,5210,2,810,18.41,31425166,33599220,31444038,31425166,18.41,93.53,99.94,99.94,156234054715,95.37,95.37,156234054715 +에코프로,086520,8,81300,2,2400,3.04,1838307,1684327,133138340,1838307,3.04,109.14,1.38,1.38,153170599600,1.42,1.42,153170599600 +KODEX 200선물인버스2X,252670,9,2360,2,20,0.85,63053193,87857232,512000000,63053193,0.85,71.77,12.32,12.32,149302718750,12.36,12.36,149302718750 +KODEX 코스닥150레버리지,233740,10,7365,5,-200,-2.64,16745585,38369156,207400000,16745585,-2.64,43.64,8.07,8.07,124706860150,8.16,8.16,124706860150 +대동,000490,11,11620,2,1220,11.73,10157474,1554717,25640788,10157474,11.73,653.33,39.61,39.61,123826298520,41.56,41.56,123826298520 +DS단석,017860,12,53000,5,-2800,-5.02,2121907,1300812,5861404,2121907,-5.02,163.12,36.20,36.20,121130942400,38.99,38.99,121130942400 +KODEX 레버리지,122630,13,15420,5,-110,-0.71,7251254,15365674,152500000,7251254,-0.71,47.19,4.75,4.75,111443048865,4.74,4.74,111443048865 +KODEX 코스닥150선물인버스,251340,14,4010,2,55,1.39,25726781,43835460,65800000,25726781,1.39,58.69,39.10,39.10,102525090605,38.86,38.86,102525090605 +유한양행,000100,15,113900,5,-4300,-3.64,865003,2236522,80209064,865003,-3.64,38.68,1.08,1.08,100272205700,1.10,1.10,100272205700 +펩트론,087010,16,79900,5,-600,-0.75,1104751,1871886,20657350,1104751,-0.75,59.02,5.35,5.35,92005474800,5.57,5.57,92005474800 +한화오션,042660,17,37050,5,-700,-1.85,2428270,8828873,306413394,2428270,-1.85,27.50,0.79,0.79,89153698600,0.79,0.79,89153698600 +두산에너빌리티,034020,18,21500,5,-650,-2.93,4128659,7335876,640561146,4128659,-2.93,56.28,0.64,0.64,88797627750,0.64,0.64,88797627750 +한화시스템,272210,19,24550,5,-1850,-7.01,3479719,6135956,188919389,3479719,-7.01,56.71,1.84,1.84,85877065850,1.85,1.85,85877065850 +에코프로비엠,247540,20,143300,2,1400,0.99,561549,672828,97801344,561549,0.99,83.46,0.57,0.57,81967347000,0.58,0.58,81967347000 +NAVER,035420,21,195000,2,1800,0.93,417820,2335917,158437008,417820,0.93,17.89,0.26,0.26,81131110900,0.26,0.26,81131110900 +위츠,459100,22,14060,2,650,4.85,5439202,5796239,12416000,5439202,4.85,93.84,43.81,43.81,79060915410,45.29,45.29,79060915410 +TIGER 미국S&P500,360750,23,20885,5,-15,-0.07,3507759,4731042,266350000,3507759,-0.07,74.14,1.32,1.32,73238748570,1.32,1.32,73238748570 +LS마린솔루션,060370,24,14740,2,530,3.73,4670202,4617321,32668854,4670202,3.73,101.15,14.30,14.30,71129332580,14.77,14.77,71129332580 +TYM,002900,25,5080,2,180,3.67,12035152,2950536,45050956,12035152,3.67,407.90,26.71,26.71,64087533760,28.00,28.00,64087533760 +HD현대일렉트릭,267260,26,369000,5,-17500,-4.53,165743,408838,36047135,165743,-4.53,40.54,0.46,0.46,61296662500,0.46,0.46,61296662500 +LIG넥스원,079550,27,206500,5,-16500,-7.40,267343,300545,22000000,267343,-7.40,88.95,1.22,1.22,55043939500,1.21,1.21,55043939500 +삼부토건,001470,28,1269,2,93,7.91,43008645,39221616,228681824,43008645,7.91,109.66,18.81,18.81,54902217148,18.92,18.92,54902217148 +대한항공,003490,29,25450,2,1250,5.17,2169613,1392332,368220661,2169613,5.17,155.83,0.59,0.59,54339303350,0.58,0.58,54339303350 +KODEX 200,069500,30,33620,5,-115,-0.34,1567341,6798558,166800000,1567341,-0.34,23.05,0.94,0.94,52619316305,0.94,0.94,52619316305 diff --git a/top30/20241126/top30-tv-20241126-111002.csv b/top30/20241126/top30-tv-20241126-111002.csv new file mode 100644 index 000000000000..e05dee70f7ce --- /dev/null +++ b/top30/20241126/top30-tv-20241126-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,13170222,36237324,5969782550,13170222,0.17,36.34,0.22,0.22,766723371800,0.22,0.22,766723371800 +알테오젠,196170,2,307500,5,-23500,-7.10,882415,2365631,53318828,882415,-7.10,37.30,1.65,1.65,279303161500,1.70,1.70,279303161500 +루닛,328130,3,68500,2,1000,1.48,2906593,6501876,28942900,2906593,1.48,44.70,10.04,10.04,195871154800,9.88,9.88,195871154800 +현대로템,064350,4,52900,5,-7100,-11.83,3506377,10157698,109142293,3506377,-11.83,34.52,3.21,3.21,192016063800,3.33,3.33,192016063800 +SK하이닉스,000660,5,177200,2,200,0.11,1021364,4393882,728002365,1021364,0.11,23.25,0.14,0.14,180323180800,0.14,0.14,180323180800 +한화에어로스페이스,012450,6,323000,5,-36000,-10.03,503958,799494,45581161,503958,-10.03,63.03,1.11,1.11,166998106500,1.13,1.13,166998106500 +쓰리빌리언,394800,7,5160,2,760,17.27,32216129,33599220,31444038,32216129,17.27,95.88,102.46,102.46,160334077405,98.82,98.82,160334077405 +에코프로,086520,8,82100,2,3200,4.06,1860231,1684327,133138340,1860231,4.06,110.44,1.40,1.40,154964360000,1.42,1.42,154964360000 +KODEX 200선물인버스2X,252670,9,2365,2,25,1.07,64895133,87857232,512000000,64895133,1.07,73.86,12.67,12.67,153653898180,12.69,12.69,153653898180 +KODEX 코스닥150레버리지,233740,10,7375,5,-190,-2.51,17568885,38369156,207400000,17568885,-2.51,45.79,8.47,8.47,130766267210,8.55,8.55,130766267210 +대동,000490,11,11620,2,1220,11.73,10294760,1554717,25640788,10294760,11.73,662.16,40.15,40.15,125432788300,42.10,42.10,125432788300 +DS단석,017860,12,52700,5,-3100,-5.56,2144847,1300812,5861404,2144847,-5.56,164.89,36.59,36.59,122338292500,39.61,39.61,122338292500 +KODEX 레버리지,122630,13,15400,5,-130,-0.84,7481912,15365674,152500000,7481912,-0.84,48.69,4.91,4.91,114995119200,4.90,4.90,114995119200 +KODEX 코스닥150선물인버스,251340,14,4010,2,55,1.39,26807329,43835460,65800000,26807329,1.39,61.15,40.74,40.74,106862476040,40.50,40.50,106862476040 +유한양행,000100,15,113800,5,-4400,-3.72,903649,2236522,80209064,903649,-3.72,40.40,1.13,1.13,104666686500,1.15,1.15,104666686500 +펩트론,087010,16,79500,5,-1000,-1.24,1113577,1871886,20657350,1113577,-1.24,59.49,5.39,5.39,92707631800,5.65,5.65,92707631800 +한화오션,042660,17,36800,5,-950,-2.52,2459903,8828873,306413394,2459903,-2.52,27.86,0.80,0.80,90320668500,0.80,0.80,90320668500 +두산에너빌리티,034020,18,21600,5,-550,-2.48,4198840,7335876,640561146,4198840,-2.48,57.24,0.66,0.66,90308649550,0.65,0.65,90308649550 +한화시스템,272210,19,24350,5,-2050,-7.77,3578635,6135956,188919389,3578635,-7.77,58.32,1.89,1.89,88292050000,1.92,1.92,88292050000 +NAVER,035420,20,195200,2,2000,1.04,433182,2335917,158437008,433182,1.04,18.54,0.27,0.27,84127764500,0.27,0.27,84127764500 +에코프로비엠,247540,21,144400,2,2500,1.76,568337,672828,97801344,568337,1.76,84.47,0.58,0.58,82943877900,0.59,0.59,82943877900 +위츠,459100,22,13960,2,550,4.10,5500820,5796239,12416000,5500820,4.10,94.90,44.30,44.30,79923132150,46.11,46.11,79923132150 +TIGER 미국S&P500,360750,23,20895,5,-5,-0.02,3540067,4731042,266350000,3540067,-0.02,74.83,1.33,1.33,73913819875,1.33,1.33,73913819875 +LS마린솔루션,060370,24,14560,2,350,2.46,4838429,4617321,32668854,4838429,2.46,104.79,14.81,14.81,73596832720,15.47,15.47,73596832720 +TYM,002900,25,5120,2,220,4.49,12116485,2950536,45050956,12116485,4.49,410.65,26.90,26.90,64502218460,27.96,27.96,64502218460 +HD현대일렉트릭,267260,26,368000,5,-18500,-4.79,169340,408838,36047135,169340,-4.79,41.42,0.47,0.47,62622226000,0.47,0.47,62622226000 +현대차,005380,27,223000,2,4000,1.83,270045,726301,209416191,270045,1.83,37.18,0.13,0.13,59387904500,0.13,0.13,59387904500 +대한항공,003490,28,25400,2,1200,4.96,2294477,1392332,368220661,2294477,4.96,164.79,0.62,0.62,57501272900,0.61,0.61,57501272900 +삼부토건,001470,29,1280,2,104,8.84,44145247,39221616,228681824,44145247,8.84,112.55,19.30,19.30,56352332448,19.25,19.25,56352332448 +LIG넥스원,079550,30,205000,5,-18000,-8.07,272890,300545,22000000,272890,-8.07,90.80,1.24,1.24,56184664000,1.25,1.25,56184664000 diff --git a/top30/20241126/top30-tv-20241126-112002.csv b/top30/20241126/top30-tv-20241126-112002.csv new file mode 100644 index 000000000000..f981f75466c6 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,13684187,36237324,5969782550,13684187,0.17,37.76,0.23,0.23,796526077800,0.23,0.23,796526077800 +알테오젠,196170,2,307000,5,-24000,-7.25,897979,2365631,53318828,897979,-7.25,37.96,1.68,1.68,284090229000,1.74,1.74,284090229000 +현대로템,064350,3,52700,5,-7300,-12.17,3709821,10157698,109142293,3709821,-12.17,36.52,3.40,3.40,202724510800,3.52,3.52,202724510800 +루닛,328130,4,68900,2,1400,2.07,2969755,6501876,28942900,2969755,2.07,45.68,10.26,10.26,200212008600,10.04,10.04,200212008600 +SK하이닉스,000660,5,176700,5,-300,-0.17,1071992,4393882,728002365,1071992,-0.17,24.40,0.15,0.15,189277427200,0.15,0.15,189277427200 +한화에어로스페이스,012450,6,320000,5,-39000,-10.86,541004,799494,45581161,541004,-10.86,67.67,1.19,1.19,178902543500,1.23,1.23,178902543500 +쓰리빌리언,394800,7,5180,2,780,17.73,32719934,33599220,31444038,32719934,17.73,97.38,104.06,104.06,162947197815,100.04,100.04,162947197815 +에코프로,086520,8,81900,2,3000,3.80,1877088,1684327,133138340,1877088,3.80,111.44,1.41,1.41,156347630500,1.43,1.43,156347630500 +KODEX 200선물인버스2X,252670,9,2370,2,30,1.28,65027631,87857232,512000000,65027631,1.28,74.02,12.70,12.70,153967375060,12.69,12.69,153967375060 +KODEX 코스닥150레버리지,233740,10,7365,5,-200,-2.64,17901560,38369156,207400000,17901560,-2.64,46.66,8.63,8.63,133218288005,8.72,8.72,133218288005 +대동,000490,11,11690,2,1290,12.40,10354298,1554717,25640788,10354298,12.40,665.99,40.38,40.38,126128169910,42.08,42.08,126128169910 +DS단석,017860,12,52400,5,-3400,-6.09,2160017,1300812,5861404,2160017,-6.09,166.05,36.85,36.85,123132176900,40.09,40.09,123132176900 +KODEX 레버리지,122630,13,15375,5,-155,-1.00,7672276,15365674,152500000,7672276,-1.00,49.93,5.03,5.03,117922422220,5.03,5.03,117922422220 +KODEX 코스닥150선물인버스,251340,14,4010,2,55,1.39,26992247,43835460,65800000,26992247,1.39,61.58,41.02,41.02,107603993405,40.78,40.78,107603993405 +유한양행,000100,15,113600,5,-4600,-3.89,922641,2236522,80209064,922641,-3.89,41.25,1.15,1.15,106825960000,1.17,1.17,106825960000 +펩트론,087010,16,78500,5,-2000,-2.48,1161765,1871886,20657350,1161765,-2.48,62.06,5.62,5.62,96515815400,5.95,5.95,96515815400 +두산에너빌리티,034020,17,21450,5,-700,-3.16,4285910,7335876,640561146,4285910,-3.16,58.42,0.67,0.67,92180970350,0.67,0.67,92180970350 +한화오션,042660,18,36750,5,-1000,-2.65,2500072,8828873,306413394,2500072,-2.65,28.32,0.82,0.82,91796078700,0.82,0.82,91796078700 +한화시스템,272210,19,24300,5,-2100,-7.95,3658904,6135956,188919389,3658904,-7.95,59.63,1.94,1.94,90237635750,1.97,1.97,90237635750 +NAVER,035420,20,195000,2,1800,0.93,443332,2335917,158437008,443332,0.93,18.98,0.28,0.28,86107902100,0.28,0.28,86107902100 +에코프로비엠,247540,21,144300,2,2400,1.69,577010,672828,97801344,577010,1.69,85.76,0.59,0.59,84196434300,0.60,0.60,84196434300 +위츠,459100,22,13850,2,440,3.28,5544690,5796239,12416000,5544690,3.28,95.66,44.66,44.66,80532585650,46.83,46.83,80532585650 +LS마린솔루션,060370,23,14330,2,120,0.84,4971373,4617321,32668854,4971373,0.84,107.67,15.22,15.22,75518397230,16.13,16.13,75518397230 +TIGER 미국S&P500,360750,24,20880,5,-20,-0.10,3595001,4731042,266350000,3595001,-0.10,75.99,1.35,1.35,75061199080,1.35,1.35,75061199080 +TYM,002900,25,5160,2,260,5.31,12229150,2950536,45050956,12229150,5.31,414.47,27.15,27.15,65080490120,28.00,28.00,65080490120 +HD현대일렉트릭,267260,26,367500,5,-19000,-4.92,172398,408838,36047135,172398,-4.92,42.17,0.48,0.48,63746215500,0.48,0.48,63746215500 +현대차,005380,27,222500,2,3500,1.60,286684,726301,209416191,286684,1.60,39.47,0.14,0.14,63090867500,0.14,0.14,63090867500 +대한항공,003490,28,25300,2,1100,4.55,2345043,1392332,368220661,2345043,4.55,168.43,0.64,0.64,58782998500,0.63,0.63,58782998500 +LIG넥스원,079550,29,203000,5,-20000,-8.97,282698,300545,22000000,282698,-8.97,94.06,1.28,1.28,58186701000,1.30,1.30,58186701000 +KODEX 200,069500,30,33565,5,-170,-0.50,1701741,6798558,166800000,1701741,-0.50,25.03,1.02,1.02,57134086040,1.02,1.02,57134086040 diff --git a/top30/20241126/top30-tv-20241126-113002.csv b/top30/20241126/top30-tv-20241126-113002.csv new file mode 100644 index 000000000000..4e41a07d8221 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,14182342,36237324,5969782550,14182342,0.17,39.14,0.24,0.24,825454118400,0.24,0.24,825454118400 +알테오젠,196170,2,306000,5,-25000,-7.55,912663,2365631,53318828,912663,-7.55,38.58,1.71,1.71,288585385500,1.77,1.77,288585385500 +현대로템,064350,3,52300,5,-7700,-12.83,3828584,10157698,109142293,3828584,-12.83,37.69,3.51,3.51,208943272500,3.66,3.66,208943272500 +루닛,328130,4,68100,2,600,0.89,3096283,6501876,28942900,3096283,0.89,47.62,10.70,10.70,208911907300,10.60,10.60,208911907300 +SK하이닉스,000660,5,176500,5,-500,-0.28,1101302,4393882,728002365,1101302,-0.28,25.06,0.15,0.15,194458207300,0.15,0.15,194458207300 +한화에어로스페이스,012450,6,319500,5,-39500,-11.00,568608,799494,45581161,568608,-11.00,71.12,1.25,1.25,187721861500,1.29,1.29,187721861500 +쓰리빌리언,394800,7,5230,2,830,18.86,33437516,33599220,31444038,33437516,18.86,99.52,106.34,106.34,166666859135,101.35,101.35,166666859135 +에코프로,086520,8,81600,2,2700,3.42,1891067,1684327,133138340,1891067,3.42,112.27,1.42,1.42,157491318200,1.45,1.45,157491318200 +KODEX 200선물인버스2X,252670,9,2370,2,30,1.28,66198293,87857232,512000000,66198293,1.28,75.35,12.93,12.93,156736347540,12.92,12.92,156736347540 +KODEX 코스닥150레버리지,233740,10,7335,5,-230,-3.04,18512106,38369156,207400000,18512106,-3.04,48.25,8.93,8.93,137703541900,9.05,9.05,137703541900 +대동,000490,11,11680,2,1280,12.31,10442788,1554717,25640788,10442788,12.31,671.68,40.73,40.73,127168384820,42.46,42.46,127168384820 +DS단석,017860,12,52000,5,-3800,-6.81,2178459,1300812,5861404,2178459,-6.81,167.47,37.17,37.17,124090210300,40.71,40.71,124090210300 +KODEX 레버리지,122630,13,15355,5,-175,-1.13,7806057,15365674,152500000,7806057,-1.13,50.80,5.12,5.12,119980463210,5.12,5.12,119980463210 +유한양행,000100,14,113600,5,-4600,-3.89,963897,2236522,80209064,963897,-3.89,43.10,1.20,1.20,111511418600,1.22,1.22,111511418600 +KODEX 코스닥150선물인버스,251340,15,4025,2,70,1.77,27688186,43835460,65800000,27688186,1.77,63.16,42.08,42.08,110400253495,41.68,41.68,110400253495 +펩트론,087010,16,77000,5,-3500,-4.35,1222607,1871886,20657350,1222607,-4.35,65.31,5.92,5.92,101229683200,6.36,6.36,101229683200 +두산에너빌리티,034020,17,21400,5,-750,-3.39,4353487,7335876,640561146,4353487,-3.39,59.35,0.68,0.68,93627719200,0.68,0.68,93627719200 +한화오션,042660,18,36650,5,-1100,-2.91,2526944,8828873,306413394,2526944,-2.91,28.62,0.82,0.82,92780687500,0.83,0.83,92780687500 +한화시스템,272210,19,24150,5,-2250,-8.52,3751727,6135956,188919389,3751727,-8.52,61.14,1.99,1.99,92480652150,2.03,2.03,92480652150 +NAVER,035420,20,195300,2,2100,1.09,463033,2335917,158437008,463033,1.09,19.82,0.29,0.29,89952179700,0.29,0.29,89952179700 +에코프로비엠,247540,21,144000,2,2100,1.48,583322,672828,97801344,583322,1.48,86.70,0.60,0.60,85107241000,0.60,0.60,85107241000 +위츠,459100,22,13740,2,330,2.46,5601899,5796239,12416000,5601899,2.46,96.65,45.12,45.12,81320957660,47.67,47.67,81320957660 +LS마린솔루션,060370,23,14300,2,90,0.63,5096923,4617321,32668854,5096923,0.63,110.39,15.60,15.60,77315087260,16.55,16.55,77315087260 +TIGER 미국S&P500,360750,24,20875,5,-25,-0.12,3642086,4731042,266350000,3642086,-0.12,76.98,1.37,1.37,76044079505,1.37,1.37,76044079505 +현대차,005380,25,222000,2,3000,1.37,301989,726301,209416191,301989,1.37,41.58,0.14,0.14,66489484500,0.14,0.14,66489484500 +TYM,002900,26,5160,2,260,5.31,12320677,2950536,45050956,12320677,5.31,417.57,27.35,27.35,65551075210,28.20,28.20,65551075210 +HD현대일렉트릭,267260,27,368000,5,-18500,-4.79,175838,408838,36047135,175838,-4.79,43.01,0.49,0.49,65011151500,0.49,0.49,65011151500 +대한항공,003490,28,25300,2,1100,4.55,2389075,1392332,368220661,2389075,4.55,171.59,0.65,0.65,59897059350,0.64,0.64,59897059350 +LIG넥스원,079550,29,203000,5,-20000,-8.97,288594,300545,22000000,288594,-8.97,96.02,1.31,1.31,59384167500,1.33,1.33,59384167500 +KODEX 200,069500,30,33555,5,-180,-0.53,1750599,6798558,166800000,1750599,-0.53,25.75,1.05,1.05,58774707895,1.05,1.05,58774707895 diff --git a/top30/20241126/top30-tv-20241126-114002.csv b/top30/20241126/top30-tv-20241126-114002.csv new file mode 100644 index 000000000000..d0c5f30ed1dc --- /dev/null +++ b/top30/20241126/top30-tv-20241126-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57900,3,0,0.00,14818913,36237324,5969782550,14818913,0.00,40.89,0.25,0.25,862329080200,0.25,0.25,862329080200 +알테오젠,196170,2,304500,5,-26500,-8.01,941897,2365631,53318828,941897,-8.01,39.82,1.77,1.77,297496992000,1.83,1.83,297496992000 +루닛,328130,3,68300,2,800,1.19,3146740,6501876,28942900,3146740,1.19,48.40,10.87,10.87,212345098900,10.74,10.74,212345098900 +현대로템,064350,4,52600,5,-7400,-12.33,3892952,10157698,109142293,3892952,-12.33,38.33,3.57,3.57,212323079100,3.70,3.70,212323079100 +SK하이닉스,000660,5,176400,5,-600,-0.34,1136600,4393882,728002365,1136600,-0.34,25.87,0.16,0.16,200682503400,0.16,0.16,200682503400 +한화에어로스페이스,012450,6,321500,5,-37500,-10.45,579039,799494,45581161,579039,-10.45,72.43,1.27,1.27,191066072500,1.30,1.30,191066072500 +쓰리빌리언,394800,7,5290,2,890,20.23,34669968,33599220,31444038,34669968,20.23,103.19,110.26,110.26,173169321715,104.11,104.11,173169321715 +KODEX 200선물인버스2X,252670,8,2370,2,30,1.28,68770164,87857232,512000000,68770164,1.28,78.27,13.43,13.43,162831666345,13.42,13.42,162831666345 +에코프로,086520,9,81500,2,2600,3.30,1910678,1684327,133138340,1910678,3.30,113.44,1.44,1.44,159087791500,1.47,1.47,159087791500 +KODEX 코스닥150레버리지,233740,10,7320,5,-245,-3.24,19069310,38369156,207400000,19069310,-3.24,49.70,9.19,9.19,141786193325,9.34,9.34,141786193325 +대동,000490,11,11700,2,1300,12.50,10492625,1554717,25640788,10492625,12.50,674.89,40.92,40.92,127751473830,42.58,42.58,127751473830 +DS단석,017860,12,51700,5,-4100,-7.35,2190612,1300812,5861404,2190612,-7.35,168.40,37.37,37.37,124722925600,41.16,41.16,124722925600 +KODEX 레버리지,122630,13,15360,5,-170,-1.09,8011376,15365674,152500000,8011376,-1.09,52.14,5.25,5.25,123133796715,5.26,5.26,123133796715 +유한양행,000100,14,113600,5,-4600,-3.89,976176,2236522,80209064,976176,-3.89,43.65,1.22,1.22,112906623100,1.24,1.24,112906623100 +KODEX 코스닥150선물인버스,251340,15,4025,2,70,1.77,28125169,43835460,65800000,28125169,1.77,64.16,42.74,42.74,112158999460,42.35,42.35,112158999460 +펩트론,087010,16,77700,5,-2800,-3.48,1240858,1871886,20657350,1240858,-3.48,66.29,6.01,6.01,102644302700,6.39,6.39,102644302700 +두산에너빌리티,034020,17,21300,5,-850,-3.84,4560777,7335876,640561146,4560777,-3.84,62.17,0.71,0.71,98049047850,0.72,0.72,98049047850 +한화시스템,272210,18,24200,5,-2200,-8.33,3805190,6135956,188919389,3805190,-8.33,62.01,2.01,2.01,93775015100,2.05,2.05,93775015100 +한화오션,042660,19,36700,5,-1050,-2.78,2548093,8828873,306413394,2548093,-2.78,28.86,0.83,0.83,93556299350,0.83,0.83,93556299350 +NAVER,035420,20,195200,2,2000,1.04,473644,2335917,158437008,473644,1.04,20.28,0.30,0.30,92023933400,0.30,0.30,92023933400 +에코프로비엠,247540,21,144100,2,2200,1.55,587972,672828,97801344,587972,1.55,87.39,0.60,0.60,85776363000,0.61,0.61,85776363000 +위츠,459100,22,13780,2,370,2.76,5625473,5796239,12416000,5625473,2.76,97.05,45.31,45.31,81645875370,47.72,47.72,81645875370 +LS마린솔루션,060370,23,14270,2,60,0.42,5176319,4617321,32668854,5176319,0.42,112.11,15.84,15.84,78446245640,16.83,16.83,78446245640 +TIGER 미국S&P500,360750,24,20870,5,-30,-0.14,3674192,4731042,266350000,3674192,-0.14,77.66,1.38,1.38,76714202990,1.38,1.38,76714202990 +현대차,005380,25,222000,2,3000,1.37,307116,726301,209416191,307116,1.37,42.28,0.15,0.15,67626858000,0.15,0.15,67626858000 +HD현대일렉트릭,267260,26,367500,5,-19000,-4.92,179125,408838,36047135,179125,-4.92,43.81,0.50,0.50,66219932000,0.50,0.50,66219932000 +TYM,002900,27,5150,2,250,5.10,12391578,2950536,45050956,12391578,5.10,419.98,27.51,27.51,65916299670,28.41,28.41,65916299670 +셀바스AI,108860,28,14290,2,1000,7.52,4467681,6106099,26914790,4467681,7.52,73.17,16.60,16.60,62465666660,16.24,16.24,62465666660 +대한항공,003490,29,25300,2,1100,4.55,2432946,1392332,368220661,2432946,4.55,174.74,0.66,0.66,61005037500,0.65,0.65,61005037500 +LIG넥스원,079550,30,202500,5,-20500,-9.19,295148,300545,22000000,295148,-9.19,98.20,1.34,1.34,60716232500,1.36,1.36,60716232500 diff --git a/top30/20241126/top30-tv-20241126-115001.csv b/top30/20241126/top30-tv-20241126-115001.csv new file mode 100644 index 000000000000..a685c9fa5b9e --- /dev/null +++ b/top30/20241126/top30-tv-20241126-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,15232343,36237324,5969782550,15232343,0.35,42.03,0.26,0.26,886282261200,0.26,0.26,886282261200 +알테오젠,196170,2,303000,5,-28000,-8.46,986305,2365631,53318828,986305,-8.46,41.69,1.85,1.85,310958052000,1.92,1.92,310958052000 +현대로템,064350,3,52700,5,-7300,-12.17,3949707,10157698,109142293,3949707,-12.17,38.88,3.62,3.62,215302297200,3.74,3.74,215302297200 +루닛,328130,4,68500,2,1000,1.48,3165400,6501876,28942900,3165400,1.48,48.68,10.94,10.94,213619828600,10.77,10.77,213619828600 +SK하이닉스,000660,5,176500,5,-500,-0.28,1154034,4393882,728002365,1154034,-0.28,26.26,0.16,0.16,203759203900,0.16,0.16,203759203900 +쓰리빌리언,394800,6,5620,2,1220,27.73,39831753,33599220,31444038,39831753,27.73,118.55,126.68,126.68,201839525865,114.22,114.22,201839525865 +한화에어로스페이스,012450,7,322000,5,-37000,-10.31,585727,799494,45581161,585727,-10.31,73.26,1.29,1.29,193216004000,1.32,1.32,193216004000 +KODEX 200선물인버스2X,252670,8,2365,2,25,1.07,70082366,87857232,512000000,70082366,1.07,79.77,13.69,13.69,165936488745,13.70,13.70,165936488745 +에코프로,086520,9,81500,2,2600,3.30,1929496,1684327,133138340,1929496,3.30,114.56,1.45,1.45,160619212300,1.48,1.48,160619212300 +KODEX 코스닥150레버리지,233740,10,7315,5,-250,-3.30,19656727,38369156,207400000,19656727,-3.30,51.23,9.48,9.48,146081839945,9.63,9.63,146081839945 +대동,000490,11,11710,2,1310,12.60,10559410,1554717,25640788,10559410,12.60,679.19,41.18,41.18,128532526400,42.81,42.81,128532526400 +KODEX 레버리지,122630,12,15385,5,-145,-0.93,8196446,15365674,152500000,8196446,-0.93,53.34,5.37,5.37,125979402915,5.37,5.37,125979402915 +DS단석,017860,13,52300,5,-3500,-6.27,2204998,1300812,5861404,2204998,-6.27,169.51,37.62,37.62,125472013500,40.93,40.93,125472013500 +유한양행,000100,14,113400,5,-4800,-4.06,1013496,2236522,80209064,1013496,-4.06,45.32,1.26,1.26,117135737800,1.29,1.29,117135737800 +KODEX 코스닥150선물인버스,251340,15,4020,2,65,1.64,28413062,43835460,65800000,28413062,1.64,64.82,43.18,43.18,113317800585,42.84,42.84,113317800585 +펩트론,087010,16,78000,5,-2500,-3.11,1252169,1871886,20657350,1252169,-3.11,66.89,6.06,6.06,103524263600,6.42,6.42,103524263600 +두산에너빌리티,034020,17,21400,5,-750,-3.39,4647487,7335876,640561146,4647487,-3.39,63.35,0.73,0.73,99897576650,0.73,0.73,99897576650 +NAVER,035420,18,195400,2,2200,1.14,499887,2335917,158437008,499887,1.14,21.40,0.32,0.32,97150425400,0.31,0.31,97150425400 +한화오션,042660,19,36650,5,-1100,-2.91,2601101,8828873,306413394,2601101,-2.91,29.46,0.85,0.85,95494717500,0.85,0.85,95494717500 +한화시스템,272210,20,24200,5,-2200,-8.33,3856716,6135956,188919389,3856716,-8.33,62.85,2.04,2.04,95021346400,2.08,2.08,95021346400 +에코프로비엠,247540,21,143700,2,1800,1.27,592419,672828,97801344,592419,1.27,88.05,0.61,0.61,86416174100,0.61,0.61,86416174100 +위츠,459100,22,14270,2,860,6.41,5891238,5796239,12416000,5891238,6.41,101.64,47.45,47.45,85394024290,48.20,48.20,85394024290 +LS마린솔루션,060370,23,14400,2,190,1.34,5263879,4617321,32668854,5263879,1.34,114.00,16.11,16.11,79699971800,16.94,16.94,79699971800 +TIGER 미국S&P500,360750,24,20875,5,-25,-0.12,3714412,4731042,266350000,3714412,-0.12,78.51,1.39,1.39,77553559225,1.39,1.39,77553559225 +셀바스AI,108860,25,14540,2,1250,9.41,5277982,6106099,26914790,5277982,9.41,86.44,19.61,19.61,74211485990,18.96,18.96,74211485990 +현대차,005380,26,221000,2,2000,0.91,324110,726301,209416191,324110,0.91,44.62,0.15,0.15,71396932500,0.15,0.15,71396932500 +HD현대일렉트릭,267260,27,367000,5,-19500,-5.05,181943,408838,36047135,181943,-5.05,44.50,0.50,0.50,67255685500,0.51,0.51,67255685500 +TYM,002900,28,5160,2,260,5.31,12424794,2950536,45050956,12424794,5.31,421.10,27.58,27.58,66087169830,28.43,28.43,66087169830 +대한항공,003490,29,25300,2,1100,4.55,2475470,1392332,368220661,2475470,4.55,177.79,0.67,0.67,62081079250,0.67,0.67,62081079250 +KODEX 200,069500,30,33585,5,-150,-0.44,1837101,6798558,166800000,1837101,-0.44,27.02,1.10,1.10,61677927750,1.10,1.10,61677927750 diff --git a/top30/20241126/top30-tv-20241126-120002.csv b/top30/20241126/top30-tv-20241126-120002.csv new file mode 100644 index 000000000000..484c19e949bd --- /dev/null +++ b/top30/20241126/top30-tv-20241126-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,15355951,36237324,5969782550,15355951,0.17,42.38,0.26,0.26,893457667800,0.26,0.26,893457667800 +알테오젠,196170,2,303000,5,-28000,-8.46,1017576,2365631,53318828,1017576,-8.46,43.01,1.91,1.91,320416061500,1.98,1.98,320416061500 +현대로템,064350,3,52900,5,-7100,-11.83,4059852,10157698,109142293,4059852,-11.83,39.97,3.72,3.72,221135716700,3.83,3.83,221135716700 +루닛,328130,4,68100,2,600,0.89,3186511,6501876,28942900,3186511,0.89,49.01,11.01,11.01,215061407600,10.91,10.91,215061407600 +쓰리빌리언,394800,5,5550,2,1150,26.14,41248877,33599220,31444038,41248877,26.14,122.77,131.18,131.18,209739654115,120.18,120.18,209739654115 +SK하이닉스,000660,6,176800,5,-200,-0.11,1173834,4393882,728002365,1173834,-0.11,26.72,0.16,0.16,207257400900,0.16,0.16,207257400900 +한화에어로스페이스,012450,7,325000,5,-34000,-9.47,600561,799494,45581161,600561,-9.47,75.12,1.32,1.32,198026105000,1.34,1.34,198026105000 +KODEX 200선물인버스2X,252670,8,2365,2,25,1.07,70486956,87857232,512000000,70486956,1.07,80.23,13.77,13.77,166893288640,13.78,13.78,166893288640 +에코프로,086520,9,80900,2,2000,2.53,1959725,1684327,133138340,1959725,2.53,116.35,1.47,1.47,163074459600,1.51,1.51,163074459600 +KODEX 코스닥150레버리지,233740,10,7290,5,-275,-3.64,20296973,38369156,207400000,20296973,-3.64,52.90,9.79,9.79,150757407975,9.97,9.97,150757407975 +대동,000490,11,11720,2,1320,12.69,10601900,1554717,25640788,10601900,12.69,681.92,41.35,41.35,129031022250,42.94,42.94,129031022250 +KODEX 레버리지,122630,12,15390,5,-140,-0.90,8351537,15365674,152500000,8351537,-0.90,54.35,5.48,5.48,128365863515,5.47,5.47,128365863515 +DS단석,017860,13,51800,5,-4000,-7.17,2217489,1300812,5861404,2217489,-7.17,170.47,37.83,37.83,126121537200,41.54,41.54,126121537200 +유한양행,000100,14,113800,5,-4400,-3.72,1026244,2236522,80209064,1026244,-3.72,45.89,1.28,1.28,118584878700,1.30,1.30,118584878700 +KODEX 코스닥150선물인버스,251340,15,4030,2,75,1.90,28811479,43835460,65800000,28811479,1.90,65.73,43.79,43.79,114923316095,43.34,43.34,114923316095 +펩트론,087010,16,77800,5,-2700,-3.35,1264957,1871886,20657350,1264957,-3.35,67.58,6.12,6.12,104520261700,6.50,6.50,104520261700 +NAVER,035420,17,195800,2,2600,1.35,533152,2335917,158437008,533152,1.35,22.82,0.34,0.34,103658443900,0.33,0.33,103658443900 +두산에너빌리티,034020,18,21450,5,-700,-3.16,4711341,7335876,640561146,4711341,-3.16,64.22,0.74,0.74,101262524650,0.74,0.74,101262524650 +한화시스템,272210,19,24350,5,-2050,-7.77,3929288,6135956,188919389,3929288,-7.77,64.04,2.08,2.08,96787856350,2.10,2.10,96787856350 +한화오션,042660,20,36700,5,-1050,-2.78,2630603,8828873,306413394,2630603,-2.78,29.80,0.86,0.86,96576468750,0.86,0.86,96576468750 +위츠,459100,21,14100,2,690,5.15,6431246,5796239,12416000,6431246,5.15,110.96,51.80,51.80,93090714400,53.17,53.17,93090714400 +에코프로비엠,247540,22,142400,2,500,0.35,610900,672828,97801344,610900,0.35,90.80,0.62,0.62,89060652200,0.64,0.64,89060652200 +셀바스AI,108860,23,14640,2,1350,10.16,5794587,6106099,26914790,5794587,10.16,94.90,21.53,21.53,81675633700,20.73,20.73,81675633700 +LS마린솔루션,060370,24,14390,2,180,1.27,5329526,4617321,32668854,5329526,1.27,115.42,16.31,16.31,80646134840,17.15,17.15,80646134840 +TIGER 미국S&P500,360750,25,20870,5,-30,-0.14,3812780,4731042,266350000,3812780,-0.14,80.59,1.43,1.43,79606626275,1.43,1.43,79606626275 +현대차,005380,26,221500,2,2500,1.14,333202,726301,209416191,333202,1.14,45.88,0.16,0.16,73410197000,0.16,0.16,73410197000 +HD현대일렉트릭,267260,27,367000,5,-19500,-5.05,184632,408838,36047135,184632,-5.05,45.16,0.51,0.51,68243119000,0.52,0.52,68243119000 +TYM,002900,28,5140,2,240,4.90,12463085,2950536,45050956,12463085,4.90,422.40,27.66,27.66,66284469130,28.62,28.62,66284469130 +KODEX 200,069500,29,33595,5,-140,-0.41,1906196,6798558,166800000,1906196,-0.41,28.04,1.14,1.14,63999214690,1.14,1.14,63999214690 +LIG넥스원,079550,30,205500,5,-17500,-7.85,306893,300545,22000000,306893,-7.85,102.11,1.39,1.39,63109799500,1.40,1.40,63109799500 diff --git a/top30/20241126/top30-tv-20241126-121002.csv b/top30/20241126/top30-tv-20241126-121002.csv new file mode 100644 index 000000000000..27cd1de14554 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,15798912,36237324,5969782550,15798912,0.69,43.60,0.26,0.26,919200633200,0.26,0.26,919200633200 +알테오젠,196170,2,305000,5,-26000,-7.85,1037278,2365631,53318828,1037278,-7.85,43.85,1.95,1.95,326399805000,2.01,2.01,326399805000 +현대로템,064350,3,53200,5,-6800,-11.33,4129553,10157698,109142293,4129553,-11.33,40.65,3.78,3.78,224839621500,3.87,3.87,224839621500 +루닛,328130,4,68500,2,1000,1.48,3216444,6501876,28942900,3216444,1.48,49.47,11.11,11.11,217099752700,10.95,10.95,217099752700 +쓰리빌리언,394800,5,5660,2,1260,28.64,42543222,33599220,31444038,42543222,28.64,126.62,135.30,135.30,216984422415,121.92,121.92,216984422415 +SK하이닉스,000660,6,176500,5,-500,-0.28,1204555,4393882,728002365,1204555,-0.28,27.41,0.17,0.17,212679502700,0.17,0.17,212679502700 +한화에어로스페이스,012450,7,327000,5,-32000,-8.91,618451,799494,45581161,618451,-8.91,77.36,1.36,1.36,203864284000,1.37,1.37,203864284000 +KODEX 200선물인버스2X,252670,8,2365,2,25,1.07,71219120,87857232,512000000,71219120,1.07,81.06,13.91,13.91,168625063025,13.93,13.93,168625063025 +에코프로,086520,9,80700,2,1800,2.28,2018573,1684327,133138340,2018573,2.28,119.84,1.52,1.52,167809935700,1.56,1.56,167809935700 +KODEX 코스닥150레버리지,233740,10,7290,5,-275,-3.64,20857245,38369156,207400000,20857245,-3.64,54.36,10.06,10.06,154837100790,10.24,10.24,154837100790 +대동,000490,11,11580,2,1180,11.35,10716221,1554717,25640788,10716221,11.35,689.27,41.79,41.79,130359300470,43.90,43.90,130359300470 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,8480751,15365674,152500000,8480751,-0.77,55.19,5.56,5.56,130354534575,5.55,5.55,130354534575 +DS단석,017860,13,51700,5,-4100,-7.35,2234621,1300812,5861404,2234621,-7.35,171.79,38.12,38.12,127006532300,41.91,41.91,127006532300 +유한양행,000100,14,113600,5,-4600,-3.89,1033302,2236522,80209064,1033302,-3.89,46.20,1.29,1.29,119387292300,1.31,1.31,119387292300 +KODEX 코스닥150선물인버스,251340,15,4030,2,75,1.90,29634968,43835460,65800000,29634968,1.90,67.61,45.04,45.04,118245703480,44.59,44.59,118245703480 +NAVER,035420,16,195400,2,2200,1.14,551498,2335917,158437008,551498,1.14,23.61,0.35,0.35,107246478800,0.35,0.35,107246478800 +펩트론,087010,17,77900,5,-2600,-3.23,1277192,1871886,20657350,1277192,-3.23,68.23,6.18,6.18,105472112000,6.55,6.55,105472112000 +두산에너빌리티,034020,18,21300,5,-850,-3.84,4765892,7335876,640561146,4765892,-3.84,64.97,0.74,0.74,102425649350,0.75,0.75,102425649350 +한화시스템,272210,19,24300,5,-2100,-7.95,3992054,6135956,188919389,3992054,-7.95,65.06,2.11,2.11,98317419500,2.14,2.14,98317419500 +한화오션,042660,20,36600,5,-1150,-3.05,2659294,8828873,306413394,2659294,-3.05,30.12,0.87,0.87,97627285350,0.87,0.87,97627285350 +위츠,459100,21,14250,2,840,6.26,6658354,5796239,12416000,6658354,6.26,114.87,53.63,53.63,96295516550,54.43,54.43,96295516550 +셀바스AI,108860,22,14790,2,1500,11.29,6598469,6106099,26914790,6598469,11.29,108.06,24.52,24.52,93499240470,23.49,23.49,93499240470 +에코프로비엠,247540,23,142900,2,1000,0.70,622189,672828,97801344,622189,0.70,92.47,0.64,0.64,90668977400,0.65,0.65,90668977400 +TIGER 미국S&P500,360750,24,20850,5,-50,-0.24,3920124,4731042,266350000,3920124,-0.24,82.86,1.47,1.47,81845225950,1.47,1.47,81845225950 +LS마린솔루션,060370,25,14260,2,50,0.35,5385881,4617321,32668854,5385881,0.35,116.65,16.49,16.49,81451317900,17.48,17.48,81451317900 +현대차,005380,26,221000,2,2000,0.91,337859,726301,209416191,337859,0.91,46.52,0.16,0.16,74441336000,0.16,0.16,74441336000 +HD현대일렉트릭,267260,27,367000,5,-19500,-5.05,186114,408838,36047135,186114,-5.05,45.52,0.52,0.52,68787282500,0.52,0.52,68787282500 +TYM,002900,28,5120,2,220,4.49,12498925,2950536,45050956,12498925,4.49,423.62,27.74,27.74,66468308030,28.82,28.82,66468308030 +KODEX 200,069500,29,33615,5,-120,-0.36,1973576,6798558,166800000,1973576,-0.36,29.03,1.18,1.18,66262964305,1.18,1.18,66262964305 +LIG넥스원,079550,30,205500,5,-17500,-7.85,312469,300545,22000000,312469,-7.85,103.97,1.42,1.42,64255790000,1.42,1.42,64255790000 diff --git a/top30/20241126/top30-tv-20241126-122002.csv b/top30/20241126/top30-tv-20241126-122002.csv new file mode 100644 index 000000000000..b1bc13a8a4af --- /dev/null +++ b/top30/20241126/top30-tv-20241126-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,16115307,36237324,5969782550,16115307,0.69,44.47,0.27,0.27,937615305200,0.27,0.27,937615305200 +알테오젠,196170,2,305500,5,-25500,-7.70,1048091,2365631,53318828,1048091,-7.70,44.30,1.97,1.97,329691321500,2.02,2.02,329691321500 +현대로템,064350,3,53000,5,-7000,-11.67,4185956,10157698,109142293,4185956,-11.67,41.21,3.84,3.84,227833999000,3.94,3.94,227833999000 +쓰리빌리언,394800,4,5630,2,1230,27.95,43368491,33599220,31444038,43368491,27.95,129.08,137.92,137.92,221651754185,125.21,125.21,221651754185 +루닛,328130,5,68800,2,1300,1.93,3249951,6501876,28942900,3249951,1.93,49.98,11.23,11.23,219398079200,11.02,11.02,219398079200 +SK하이닉스,000660,6,176800,5,-200,-0.11,1225984,4393882,728002365,1225984,-0.11,27.90,0.17,0.17,216464639000,0.17,0.17,216464639000 +한화에어로스페이스,012450,7,327500,5,-31500,-8.77,628172,799494,45581161,628172,-8.77,78.57,1.38,1.38,207039354500,1.39,1.39,207039354500 +에코프로,086520,8,80500,2,1600,2.03,2038216,1684327,133138340,2038216,2.03,121.01,1.53,1.53,169390363700,1.58,1.58,169390363700 +KODEX 200선물인버스2X,252670,9,2360,2,20,0.85,71303202,87857232,512000000,71303202,0.85,81.16,13.93,13.93,168823793090,13.97,13.97,168823793090 +KODEX 코스닥150레버리지,233740,10,7305,5,-260,-3.44,21282543,38369156,207400000,21282543,-3.44,55.47,10.26,10.26,157940013460,10.42,10.42,157940013460 +대동,000490,11,11490,2,1090,10.48,10929908,1554717,25640788,10929908,10.48,703.02,42.63,42.63,132809844820,45.08,45.08,132809844820 +KODEX 레버리지,122630,12,15405,5,-125,-0.80,8583836,15365674,152500000,8583836,-0.80,55.86,5.63,5.63,131941781265,5.62,5.62,131941781265 +DS단석,017860,13,51600,5,-4200,-7.53,2256122,1300812,5861404,2256122,-7.53,173.44,38.49,38.49,128111201700,42.36,42.36,128111201700 +유한양행,000100,14,113800,5,-4400,-3.72,1042522,2236522,80209064,1042522,-3.72,46.61,1.30,1.30,120436215300,1.32,1.32,120436215300 +KODEX 코스닥150선물인버스,251340,15,4030,2,75,1.90,29920091,43835460,65800000,29920091,1.90,68.26,45.47,45.47,119394777765,45.03,45.03,119394777765 +NAVER,035420,16,195600,2,2400,1.24,564663,2335917,158437008,564663,1.24,24.17,0.36,0.36,109818138300,0.35,0.35,109818138300 +셀바스AI,108860,17,14960,2,1670,12.57,7620843,6106099,26914790,7620843,12.57,124.81,28.31,28.31,108808073390,27.02,27.02,108808073390 +펩트론,087010,18,77600,5,-2900,-3.60,1283578,1871886,20657350,1283578,-3.60,68.57,6.21,6.21,105967899500,6.61,6.61,105967899500 +두산에너빌리티,034020,19,21300,5,-850,-3.84,4819197,7335876,640561146,4819197,-3.84,65.69,0.75,0.75,103562214650,0.76,0.76,103562214650 +한화시스템,272210,20,24250,5,-2150,-8.14,4046516,6135956,188919389,4046516,-8.14,65.95,2.14,2.14,99639392250,2.17,2.17,99639392250 +한화오션,042660,21,36600,5,-1150,-3.05,2673936,8828873,306413394,2673936,-3.05,30.29,0.87,0.87,98162998950,0.88,0.88,98162998950 +위츠,459100,22,14110,2,700,5.22,6775419,5796239,12416000,6775419,5.22,116.89,54.57,54.57,97954751640,55.91,55.91,97954751640 +에코프로비엠,247540,23,142600,2,700,0.49,628293,672828,97801344,628293,0.49,93.38,0.64,0.64,91539539900,0.66,0.66,91539539900 +TIGER 미국S&P500,360750,24,20840,5,-60,-0.29,3980122,4731042,266350000,3980122,-0.29,84.13,1.49,1.49,83095644775,1.50,1.50,83095644775 +LS마린솔루션,060370,25,14290,2,80,0.56,5415110,4617321,32668854,5415110,0.56,117.28,16.58,16.58,81868028140,17.54,17.54,81868028140 +현대차,005380,26,221500,2,2500,1.14,345693,726301,209416191,345693,1.14,47.60,0.17,0.17,76176452000,0.16,0.16,76176452000 +HD현대일렉트릭,267260,27,366000,5,-20500,-5.30,191558,408838,36047135,191558,-5.30,46.85,0.53,0.53,70782843500,0.54,0.54,70782843500 +KODEX 200,069500,28,33610,5,-125,-0.37,2018360,6798558,166800000,2018360,-0.37,29.69,1.21,1.21,67768049480,1.21,1.21,67768049480 +TYM,002900,29,5090,2,190,3.88,12559594,2950536,45050956,12559594,3.88,425.67,27.88,27.88,66778841330,29.12,29.12,66778841330 +LIG넥스원,079550,30,206000,5,-17000,-7.62,315350,300545,22000000,315350,-7.62,104.93,1.43,1.43,64847430500,1.43,1.43,64847430500 diff --git a/top30/20241126/top30-tv-20241126-123002.csv b/top30/20241126/top30-tv-20241126-123002.csv new file mode 100644 index 000000000000..895e8f92723e --- /dev/null +++ b/top30/20241126/top30-tv-20241126-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,16285930,36237324,5969782550,16285930,0.52,44.94,0.27,0.27,947547853400,0.27,0.27,947547853400 +알테오젠,196170,2,307000,5,-24000,-7.25,1070845,2365631,53318828,1070845,-7.25,45.27,2.01,2.01,336684636500,2.06,2.06,336684636500 +현대로템,064350,3,52900,5,-7100,-11.83,4253396,10157698,109142293,4253396,-11.83,41.87,3.90,3.90,231411687200,4.01,4.01,231411687200 +쓰리빌리언,394800,4,5590,2,1190,27.05,44027585,33599220,31444038,44027585,27.05,131.04,140.02,140.02,225336893485,128.20,128.20,225336893485 +루닛,328130,5,68900,2,1400,2.07,3278716,6501876,28942900,3278716,2.07,50.43,11.33,11.33,221374974100,11.10,11.10,221374974100 +SK하이닉스,000660,6,176700,5,-300,-0.17,1248966,4393882,728002365,1248966,-0.17,28.43,0.17,0.17,220525162800,0.17,0.17,220525162800 +한화에어로스페이스,012450,7,326000,5,-33000,-9.19,643820,799494,45581161,643820,-9.19,80.53,1.41,1.41,212158572000,1.43,1.43,212158572000 +에코프로,086520,8,81200,2,2300,2.92,2055551,1684327,133138340,2055551,2.92,122.04,1.54,1.54,170792343600,1.58,1.58,170792343600 +KODEX 200선물인버스2X,252670,9,2360,2,20,0.85,71363464,87857232,512000000,71363464,0.85,81.23,13.94,13.94,168966150980,13.98,13.98,168966150980 +KODEX 코스닥150레버리지,233740,10,7330,5,-235,-3.11,21889530,38369156,207400000,21889530,-3.11,57.05,10.55,10.55,162383162160,10.68,10.68,162383162160 +대동,000490,11,11500,2,1100,10.58,11005344,1554717,25640788,11005344,10.58,707.87,42.92,42.92,133676955040,45.33,45.33,133676955040 +KODEX 레버리지,122630,12,15390,5,-140,-0.90,8663689,15365674,152500000,8663689,-0.90,56.38,5.68,5.68,133171765170,5.67,5.67,133171765170 +DS단석,017860,13,51700,5,-4100,-7.35,2264727,1300812,5861404,2264727,-7.35,174.10,38.64,38.64,128554497900,42.42,42.42,128554497900 +유한양행,000100,14,114400,5,-3800,-3.21,1064124,2236522,80209064,1064124,-3.21,47.58,1.33,1.33,122902282600,1.34,1.34,122902282600 +KODEX 코스닥150선물인버스,251340,15,4020,2,65,1.64,30555497,43835460,65800000,30555497,1.64,69.70,46.44,46.44,121951181675,46.10,46.10,121951181675 +셀바스AI,108860,16,14820,2,1530,11.51,8277340,6106099,26914790,8277340,11.51,135.56,30.75,30.75,118607022580,29.74,29.74,118607022580 +NAVER,035420,17,195800,2,2600,1.35,575883,2335917,158437008,575883,1.35,24.65,0.36,0.36,112013003500,0.36,0.36,112013003500 +펩트론,087010,18,78400,5,-2100,-2.61,1293857,1871886,20657350,1293857,-2.61,69.12,6.26,6.26,106772233000,6.59,6.59,106772233000 +두산에너빌리티,034020,19,21350,5,-800,-3.61,4874001,7335876,640561146,4874001,-3.61,66.44,0.76,0.76,104729843650,0.77,0.77,104729843650 +한화시스템,272210,20,24200,5,-2200,-8.33,4096656,6135956,188919389,4096656,-8.33,66.76,2.17,2.17,100858344950,2.21,2.21,100858344950 +위츠,459100,21,14070,2,660,4.92,6875285,5796239,12416000,6875285,4.92,118.62,55.37,55.37,99361951780,56.88,56.88,99361951780 +한화오션,042660,22,36550,5,-1200,-3.18,2701300,8828873,306413394,2701300,-3.18,30.60,0.88,0.88,99164941750,0.89,0.89,99164941750 +에코프로비엠,247540,23,142800,2,900,0.63,634767,672828,97801344,634767,0.63,94.34,0.65,0.65,92463778400,0.66,0.66,92463778400 +TIGER 미국S&P500,360750,24,20850,5,-50,-0.24,4054173,4731042,266350000,4054173,-0.24,85.69,1.52,1.52,84638310215,1.52,1.52,84638310215 +LS마린솔루션,060370,25,14230,2,20,0.14,5442948,4617321,32668854,5442948,0.14,117.88,16.66,16.66,82263759710,17.70,17.70,82263759710 +현대차,005380,26,221500,2,2500,1.14,356435,726301,209416191,356435,1.14,49.08,0.17,0.17,78555426500,0.17,0.17,78555426500 +HD현대일렉트릭,267260,27,366000,5,-20500,-5.30,195025,408838,36047135,195025,-5.30,47.70,0.54,0.54,72051439500,0.55,0.55,72051439500 +KODEX 200,069500,28,33585,5,-150,-0.44,2048009,6798558,166800000,2048009,-0.44,30.12,1.23,1.23,68764382130,1.23,1.23,68764382130 +TYM,002900,29,5130,2,230,4.69,12585820,2950536,45050956,12585820,4.69,426.56,27.94,27.94,66912836220,28.95,28.95,66912836220 +LIG넥스원,079550,30,205000,5,-18000,-8.07,319510,300545,22000000,319510,-8.07,106.31,1.45,1.45,65703377000,1.46,1.46,65703377000 diff --git a/top30/20241126/top30-tv-20241126-124002.csv b/top30/20241126/top30-tv-20241126-124002.csv new file mode 100644 index 000000000000..a3e8a072ece9 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,16408093,36237324,5969782550,16408093,0.35,45.28,0.27,0.27,954652603600,0.28,0.28,954652603600 +알테오젠,196170,2,303500,5,-27500,-8.31,1091308,2365631,53318828,1091308,-8.31,46.13,2.05,2.05,342904636500,2.12,2.12,342904636500 +쓰리빌리언,394800,3,5720,1,1320,30.00,46535910,33599220,31444038,46535910,30.00,138.50,148.00,148.00,239608802375,133.22,133.22,239608802375 +현대로템,064350,4,52600,5,-7400,-12.33,4334370,10157698,109142293,4334370,-12.33,42.67,3.97,3.97,235680350800,4.11,4.11,235680350800 +SK하이닉스,000660,5,177200,2,200,0.11,1288168,4393882,728002365,1288168,0.11,29.32,0.18,0.18,227461336900,0.18,0.18,227461336900 +루닛,328130,6,68700,2,1200,1.78,3308201,6501876,28942900,3308201,1.78,50.88,11.43,11.43,223400055500,11.24,11.24,223400055500 +한화에어로스페이스,012450,7,325500,5,-33500,-9.33,652021,799494,45581161,652021,-9.33,81.55,1.43,1.43,214831322500,1.45,1.45,214831322500 +에코프로,086520,8,80300,2,1400,1.77,2084350,1684327,133138340,2084350,1.77,123.75,1.57,1.57,173109923200,1.62,1.62,173109923200 +KODEX 200선물인버스2X,252670,9,2365,2,25,1.07,71723655,87857232,512000000,71723655,1.07,81.64,14.01,14.01,169818296775,14.02,14.02,169818296775 +KODEX 코스닥150레버리지,233740,10,7290,5,-275,-3.64,22306529,38369156,207400000,22306529,-3.64,58.14,10.76,10.76,165425723810,10.94,10.94,165425723810 +대동,000490,11,11310,2,910,8.75,11169446,1554717,25640788,11169446,8.75,718.42,43.56,43.56,135542828630,46.74,46.74,135542828630 +KODEX 레버리지,122630,12,15380,5,-150,-0.97,8773581,15365674,152500000,8773581,-0.97,57.10,5.75,5.75,134862546555,5.75,5.75,134862546555 +DS단석,017860,13,52000,5,-3800,-6.81,2293011,1300812,5861404,2293011,-6.81,176.28,39.12,39.12,130033020200,42.66,42.66,130033020200 +유한양행,000100,14,113900,5,-4300,-3.64,1084525,2236522,80209064,1084525,-3.64,48.49,1.35,1.35,125230809000,1.37,1.37,125230809000 +셀바스AI,108860,15,14870,2,1580,11.89,8690144,6106099,26914790,8690144,11.89,142.32,32.29,32.29,124725459130,31.16,31.16,124725459130 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,30695827,43835460,65800000,30695827,1.90,70.03,46.65,46.65,122516455280,46.20,46.20,122516455280 +NAVER,035420,17,195800,2,2600,1.35,589219,2335917,158437008,589219,1.35,25.22,0.37,0.37,114624030000,0.37,0.37,114624030000 +위츠,459100,18,14690,2,1280,9.55,7550700,5796239,12416000,7550700,9.55,130.27,60.81,60.81,109154218220,59.85,59.85,109154218220 +두산에너빌리티,034020,19,21250,5,-900,-4.06,5033913,7335876,640561146,5033913,-4.06,68.62,0.79,0.79,108131699600,0.79,0.79,108131699600 +펩트론,087010,20,77900,5,-2600,-3.23,1300481,1871886,20657350,1300481,-3.23,69.47,6.30,6.30,107288180600,6.67,6.67,107288180600 +한화시스템,272210,21,24100,5,-2300,-8.71,4214001,6135956,188919389,4214001,-8.71,68.68,2.23,2.23,103691789650,2.28,2.28,103691789650 +한화오션,042660,22,36400,5,-1350,-3.58,2749119,8828873,306413394,2749119,-3.58,31.14,0.90,0.90,100909679900,0.90,0.90,100909679900 +에코프로비엠,247540,23,142400,2,500,0.35,643031,672828,97801344,643031,0.35,95.57,0.66,0.66,93643093800,0.67,0.67,93643093800 +TIGER 미국S&P500,360750,24,20830,5,-70,-0.33,4135884,4731042,266350000,4135884,-0.33,87.42,1.55,1.55,86341411975,1.56,1.56,86341411975 +현대차,005380,25,221000,2,2000,0.91,386670,726301,209416191,386670,0.91,53.24,0.18,0.18,85240814500,0.18,0.18,85240814500 +LS마린솔루션,060370,26,14320,2,110,0.77,5463301,4617321,32668854,5463301,0.77,118.32,16.72,16.72,82554454600,17.65,17.65,82554454600 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,201098,408838,36047135,201098,-5.56,49.19,0.56,0.56,74272539500,0.56,0.56,74272539500 +KODEX 200,069500,28,33580,5,-155,-0.46,2078527,6798558,166800000,2078527,-0.46,30.57,1.25,1.25,69789443755,1.25,1.25,69789443755 +TYM,002900,29,5100,2,200,4.08,12641377,2950536,45050956,12641377,4.08,428.44,28.06,28.06,67195879140,29.25,29.25,67195879140 +LIG넥스원,079550,30,204500,5,-18500,-8.30,322699,300545,22000000,322699,-8.30,107.37,1.47,1.47,66357104000,1.47,1.47,66357104000 diff --git a/top30/20241126/top30-tv-20241126-125002.csv b/top30/20241126/top30-tv-20241126-125002.csv new file mode 100644 index 000000000000..cd8a04b818f6 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,16898037,36237324,5969782550,16898037,0.35,46.63,0.28,0.28,983106377100,0.28,0.28,983106377100 +알테오젠,196170,2,299500,5,-31500,-9.52,1172738,2365631,53318828,1172738,-9.52,49.57,2.20,2.20,367408313500,2.30,2.30,367408313500 +쓰리빌리언,394800,3,5720,1,1320,30.00,46595083,33599220,31444038,46595083,30.00,138.68,148.18,148.18,239947271935,133.41,133.41,239947271935 +현대로템,064350,4,52500,5,-7500,-12.50,4394506,10157698,109142293,4394506,-12.50,43.26,4.03,4.03,238843193400,4.17,4.17,238843193400 +SK하이닉스,000660,5,177200,2,200,0.11,1315129,4393882,728002365,1315129,0.11,29.93,0.18,0.18,232238868200,0.18,0.18,232238868200 +루닛,328130,6,68600,2,1100,1.63,3346658,6501876,28942900,3346658,1.63,51.47,11.56,11.56,226041309700,11.38,11.38,226041309700 +한화에어로스페이스,012450,7,325500,5,-33500,-9.33,656384,799494,45581161,656384,-9.33,82.10,1.44,1.44,216252549000,1.46,1.46,216252549000 +에코프로,086520,8,79900,2,1000,1.27,2120079,1684327,133138340,2120079,1.27,125.87,1.59,1.59,175972260400,1.65,1.65,175972260400 +KODEX 코스닥150레버리지,233740,9,7255,5,-310,-4.10,23167173,38369156,207400000,23167173,-4.10,60.38,11.17,11.17,171680295430,11.41,11.41,171680295430 +KODEX 200선물인버스2X,252670,10,2370,2,30,1.28,71836047,87857232,512000000,71836047,1.28,81.76,14.03,14.03,170084413665,14.02,14.02,170084413665 +KODEX 레버리지,122630,11,15375,5,-155,-1.00,8998104,15365674,152500000,8998104,-1.00,58.56,5.90,5.90,138313310990,5.90,5.90,138313310990 +대동,000490,12,11370,2,970,9.33,11257625,1554717,25640788,11257625,9.33,724.09,43.91,43.91,136542014800,46.84,46.84,136542014800 +셀바스AI,108860,13,14480,2,1190,8.95,9107568,6106099,26914790,9107568,8.95,149.16,33.84,33.84,130836574340,33.57,33.57,130836574340 +DS단석,017860,14,51700,5,-4100,-7.35,2302870,1300812,5861404,2302870,-7.35,177.03,39.29,39.29,130544002900,43.08,43.08,130544002900 +유한양행,000100,15,113700,5,-4500,-3.81,1097797,2236522,80209064,1097797,-3.81,49.09,1.37,1.37,126740109400,1.39,1.39,126740109400 +위츠,459100,16,15090,2,1680,12.53,8629993,5796239,12416000,8629993,12.53,148.89,69.51,69.51,125144677080,66.79,66.79,125144677080 +KODEX 코스닥150선물인버스,251340,17,4040,2,85,2.15,31312561,43835460,65800000,31312561,2.15,71.43,47.59,47.59,125006113010,47.02,47.02,125006113010 +NAVER,035420,18,195700,2,2500,1.29,600366,2335917,158437008,600366,1.29,25.70,0.38,0.38,116805232000,0.38,0.38,116805232000 +두산에너빌리티,034020,19,21200,5,-950,-4.29,5282188,7335876,640561146,5282188,-4.29,72.00,0.82,0.82,113397271700,0.84,0.84,113397271700 +펩트론,087010,20,77200,5,-3300,-4.10,1314943,1871886,20657350,1314943,-4.10,70.25,6.37,6.37,108410673600,6.80,6.80,108410673600 +한화시스템,272210,21,24200,5,-2200,-8.33,4259352,6135956,188919389,4259352,-8.33,69.42,2.25,2.25,104787496150,2.29,2.29,104787496150 +한화오션,042660,22,36400,5,-1350,-3.58,2789620,8828873,306413394,2789620,-3.58,31.60,0.91,0.91,102383850350,0.92,0.92,102383850350 +에코프로비엠,247540,23,142200,2,300,0.21,657419,672828,97801344,657419,0.21,97.71,0.67,0.67,95689805200,0.69,0.69,95689805200 +현대차,005380,24,220500,2,1500,0.68,406654,726301,209416191,406654,0.68,55.99,0.19,0.19,89642976500,0.19,0.19,89642976500 +TIGER 미국S&P500,360750,25,20825,5,-75,-0.36,4232340,4731042,266350000,4232340,-0.36,89.46,1.59,1.59,88350237030,1.59,1.59,88350237030 +LS마린솔루션,060370,26,14250,2,40,0.28,5481900,4617321,32668854,5481900,0.28,118.72,16.78,16.78,82819950180,17.79,17.79,82819950180 +HD현대일렉트릭,267260,27,366000,5,-20500,-5.30,207115,408838,36047135,207115,-5.30,50.66,0.57,0.57,76469963000,0.58,0.58,76469963000 +KODEX 200,069500,28,33575,5,-160,-0.47,2106720,6798558,166800000,2106720,-0.47,30.99,1.26,1.26,70735889565,1.26,1.26,70735889565 +TYM,002900,29,5080,2,180,3.67,12694054,2950536,45050956,12694054,3.67,430.23,28.18,28.18,67463466680,29.48,29.48,67463466680 +LIG넥스원,079550,30,204500,5,-18500,-8.30,326092,300545,22000000,326092,-8.30,108.50,1.48,1.48,67051337500,1.49,1.49,67051337500 diff --git a/top30/20241126/top30-tv-20241126-130001.csv b/top30/20241126/top30-tv-20241126-130001.csv new file mode 100644 index 000000000000..512bab99631c --- /dev/null +++ b/top30/20241126/top30-tv-20241126-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,17152971,36237324,5969782550,17152971,0.35,47.34,0.29,0.29,997923179600,0.29,0.29,997923179600 +알테오젠,196170,2,300500,5,-30500,-9.21,1224955,2365631,53318828,1224955,-9.21,51.78,2.30,2.30,383080646500,2.39,2.39,383080646500 +현대로템,064350,3,52400,5,-7600,-12.67,4466095,10157698,109142293,4466095,-12.67,43.97,4.09,4.09,242602815000,4.24,4.24,242602815000 +쓰리빌리언,394800,4,5720,1,1320,30.00,46635870,33599220,31444038,46635870,30.00,138.80,148.31,148.31,240180573575,133.54,133.54,240180573575 +SK하이닉스,000660,5,177200,2,200,0.11,1345703,4393882,728002365,1345703,0.11,30.63,0.18,0.18,237657469400,0.18,0.18,237657469400 +루닛,328130,6,69200,2,1700,2.52,3410343,6501876,28942900,3410343,2.52,52.45,11.78,11.78,230429252000,11.51,11.51,230429252000 +한화에어로스페이스,012450,7,325500,5,-33500,-9.33,663355,799494,45581161,663355,-9.33,82.97,1.46,1.46,218519174500,1.47,1.47,218519174500 +에코프로,086520,8,80100,2,1200,1.52,2167707,1684327,133138340,2167707,1.52,128.70,1.63,1.63,179781619300,1.69,1.69,179781619300 +KODEX 코스닥150레버리지,233740,9,7250,5,-315,-4.16,23999065,38369156,207400000,23999065,-4.16,62.55,11.57,11.57,177708564095,11.82,11.82,177708564095 +KODEX 200선물인버스2X,252670,10,2365,2,25,1.07,72786959,87857232,512000000,72786959,1.07,82.85,14.22,14.22,172333506710,14.23,14.23,172333506710 +위츠,459100,11,15370,2,1960,14.62,10520019,5796239,12416000,10520019,14.62,181.50,84.73,84.73,154272666610,80.84,80.84,154272666610 +KODEX 레버리지,122630,12,15380,5,-150,-0.97,9125542,15365674,152500000,9125542,-0.97,59.39,5.98,5.98,140273416310,5.98,5.98,140273416310 +대동,000490,13,11330,2,930,8.94,11374979,1554717,25640788,11374979,8.94,731.64,44.36,44.36,137868192300,47.46,47.46,137868192300 +셀바스AI,108860,14,14470,2,1180,8.88,9478156,6106099,26914790,9478156,8.88,155.22,35.22,35.22,136185891760,34.97,34.97,136185891760 +DS단석,017860,15,51600,5,-4200,-7.53,2316522,1300812,5861404,2316522,-7.53,178.08,39.52,39.52,131247158100,43.39,43.39,131247158100 +KODEX 코스닥150선물인버스,251340,16,4040,2,85,2.15,32439240,43835460,65800000,32439240,2.15,74.00,49.30,49.30,129562582760,48.74,48.74,129562582760 +유한양행,000100,17,113900,5,-4300,-3.64,1114295,2236522,80209064,1114295,-3.64,49.82,1.39,1.39,128614245000,1.41,1.41,128614245000 +NAVER,035420,18,195500,2,2300,1.19,610010,2335917,158437008,610010,1.19,26.11,0.39,0.39,118691465800,0.38,0.38,118691465800 +두산에너빌리티,034020,19,21200,5,-950,-4.29,5391645,7335876,640561146,5391645,-4.29,73.50,0.84,0.84,115718145000,0.85,0.85,115718145000 +펩트론,087010,20,77800,5,-2700,-3.35,1331069,1871886,20657350,1331069,-3.35,71.11,6.44,6.44,109656720400,6.82,6.82,109656720400 +한화시스템,272210,21,24150,5,-2250,-8.52,4302055,6135956,188919389,4302055,-8.52,70.11,2.28,2.28,105818928600,2.32,2.32,105818928600 +한화오션,042660,22,36400,5,-1350,-3.58,2830385,8828873,306413394,2830385,-3.58,32.06,0.92,0.92,103867505500,0.93,0.93,103867505500 +에코프로비엠,247540,23,141100,5,-800,-0.56,682503,672828,97801344,682503,-0.56,101.44,0.70,0.70,99233877000,0.72,0.72,99233877000 +현대차,005380,24,220500,2,1500,0.68,418781,726301,209416191,418781,0.68,57.66,0.20,0.20,92312254500,0.20,0.20,92312254500 +TIGER 미국S&P500,360750,25,20830,5,-70,-0.33,4276731,4731042,266350000,4276731,-0.33,90.40,1.61,1.61,89274595880,1.61,1.61,89274595880 +LS마린솔루션,060370,26,14320,2,110,0.77,5510595,4617321,32668854,5510595,0.77,119.35,16.87,16.87,83228510950,17.79,17.79,83228510950 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,210397,408838,36047135,210397,-5.56,51.46,0.58,0.58,77669580000,0.59,0.59,77669580000 +KODEX 200,069500,28,33590,5,-145,-0.43,2153277,6798558,166800000,2153277,-0.43,31.67,1.29,1.29,72299247955,1.29,1.29,72299247955 +TYM,002900,29,5090,2,190,3.88,12746984,2950536,45050956,12746984,3.88,432.02,28.29,28.29,67732644300,29.54,29.54,67732644300 +대한항공,003490,30,25250,2,1050,4.34,2695361,1392332,368220661,2695361,4.34,193.59,0.73,0.73,67637364100,0.73,0.73,67637364100 diff --git a/top30/20241126/top30-tv-20241126-131002.csv b/top30/20241126/top30-tv-20241126-131002.csv new file mode 100644 index 000000000000..56fb007b6a6f --- /dev/null +++ b/top30/20241126/top30-tv-20241126-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,17364416,36237324,5969782550,17364416,0.35,47.92,0.29,0.29,1010222224600,0.29,0.29,1010222224600 +알테오젠,196170,2,299500,5,-31500,-9.52,1279283,2365631,53318828,1279283,-9.52,54.08,2.40,2.40,399323805000,2.50,2.50,399323805000 +현대로템,064350,3,52400,5,-7600,-12.67,4520273,10157698,109142293,4520273,-12.67,44.50,4.14,4.14,245447242600,4.29,4.29,245447242600 +루닛,328130,4,68200,2,700,1.04,3622751,6501876,28942900,3622751,1.04,55.72,12.52,12.52,245059700500,12.41,12.41,245059700500 +SK하이닉스,000660,5,177200,2,200,0.11,1364592,4393882,728002365,1364592,0.11,31.06,0.19,0.19,241003173300,0.19,0.19,241003173300 +쓰리빌리언,394800,6,5720,1,1320,30.00,46645483,33599220,31444038,46645483,30.00,138.83,148.34,148.34,240235559935,133.57,133.57,240235559935 +한화에어로스페이스,012450,7,323000,5,-36000,-10.03,671722,799494,45581161,671722,-10.03,84.02,1.47,1.47,221234721000,1.50,1.50,221234721000 +KODEX 코스닥150레버리지,233740,8,7245,5,-320,-4.23,24575459,38369156,207400000,24575459,-4.23,64.05,11.85,11.85,181881762805,12.10,12.10,181881762805 +에코프로,086520,9,80200,2,1300,1.65,2186886,1684327,133138340,2186886,1.65,129.84,1.64,1.64,181318028700,1.70,1.70,181318028700 +KODEX 200선물인버스2X,252670,10,2365,2,25,1.07,73075319,87857232,512000000,73075319,1.07,83.18,14.27,14.27,173015467095,14.29,14.29,173015467095 +위츠,459100,11,15450,2,2040,15.21,11341631,5796239,12416000,11341631,15.21,195.67,91.35,91.35,166939005070,87.03,87.03,166939005070 +KODEX 레버리지,122630,12,15395,5,-135,-0.87,9230804,15365674,152500000,9230804,-0.87,60.07,6.05,6.05,141894084045,6.04,6.04,141894084045 +셀바스AI,108860,13,14430,2,1140,8.58,9650550,6106099,26914790,9650550,8.58,158.05,35.86,35.86,138671184430,35.70,35.70,138671184430 +대동,000490,14,11350,2,950,9.13,11436717,1554717,25640788,11436717,9.13,735.61,44.60,44.60,138568085010,47.61,47.61,138568085010 +KODEX 코스닥150선물인버스,251340,15,4045,2,90,2.28,33304513,43835460,65800000,33304513,2.28,75.98,50.61,50.61,133061938570,49.99,49.99,133061938570 +DS단석,017860,16,51100,5,-4700,-8.42,2330049,1300812,5861404,2330049,-8.42,179.12,39.75,39.75,131943252300,44.05,44.05,131943252300 +유한양행,000100,17,113600,5,-4600,-3.89,1128075,2236522,80209064,1128075,-3.89,50.44,1.41,1.41,130179006400,1.43,1.43,130179006400 +NAVER,035420,18,195700,2,2500,1.29,623809,2335917,158437008,623809,1.29,26.71,0.39,0.39,121390536800,0.39,0.39,121390536800 +두산에너빌리티,034020,19,21250,5,-900,-4.06,5497461,7335876,640561146,5497461,-4.06,74.94,0.86,0.86,117962073450,0.87,0.87,117962073450 +펩트론,087010,20,77100,5,-3400,-4.22,1361449,1871886,20657350,1361449,-4.22,72.73,6.59,6.59,111999903900,7.03,7.03,111999903900 +한화시스템,272210,21,24000,5,-2400,-9.09,4535883,6135956,188919389,4535883,-9.09,73.92,2.40,2.40,111434930950,2.46,2.46,111434930950 +한화오션,042660,22,36250,5,-1500,-3.97,2909450,8828873,306413394,2909450,-3.97,32.95,0.95,0.95,106739025300,0.96,0.96,106739025300 +에코프로비엠,247540,23,140900,5,-1000,-0.70,692100,672828,97801344,692100,-0.70,102.86,0.71,0.71,100591151600,0.73,0.73,100591151600 +현대차,005380,24,220500,2,1500,0.68,426856,726301,209416191,426856,0.68,58.77,0.20,0.20,94090349000,0.20,0.20,94090349000 +TIGER 미국S&P500,360750,25,20815,5,-85,-0.41,4351983,4731042,266350000,4351983,-0.41,91.99,1.63,1.63,90841278575,1.64,1.64,90841278575 +LS마린솔루션,060370,26,14290,2,80,0.56,5526486,4617321,32668854,5526486,0.56,119.69,16.92,16.92,83455256670,17.88,17.88,83455256670 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,214137,408838,36047135,214137,-5.56,52.38,0.59,0.59,79035472000,0.60,0.60,79035472000 +KODEX 200,069500,28,33605,5,-130,-0.39,2256515,6798558,166800000,2256515,-0.39,33.19,1.35,1.35,75767683180,1.35,1.35,75767683180 +LIG넥스원,079550,29,203500,5,-19500,-8.74,334372,300545,22000000,334372,-8.74,111.26,1.52,1.52,68740317000,1.54,1.54,68740317000 +대한항공,003490,30,25250,2,1050,4.34,2716350,1392332,368220661,2716350,4.34,195.09,0.74,0.74,68167076750,0.73,0.73,68167076750 diff --git a/top30/20241126/top30-tv-20241126-132002.csv b/top30/20241126/top30-tv-20241126-132002.csv new file mode 100644 index 000000000000..84cb8adb91c5 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,2,100,0.17,17622764,36237324,5969782550,17622764,0.17,48.63,0.30,0.30,1025225051500,0.30,0.30,1025225051500 +알테오젠,196170,2,299500,5,-31500,-9.52,1304114,2365631,53318828,1304114,-9.52,55.13,2.45,2.45,406773138500,2.55,2.55,406773138500 +현대로템,064350,3,52200,5,-7800,-13.00,4622844,10157698,109142293,4622844,-13.00,45.51,4.24,4.24,250816504200,4.40,4.40,250816504200 +루닛,328130,4,68400,2,900,1.33,3672391,6501876,28942900,3672391,1.33,56.48,12.69,12.69,248457650100,12.55,12.55,248457650100 +SK하이닉스,000660,5,176700,5,-300,-0.17,1405009,4393882,728002365,1405009,-0.17,31.98,0.19,0.19,248148060100,0.19,0.19,248148060100 +쓰리빌리언,394800,6,5720,1,1320,30.00,46660996,33599220,31444038,46660996,30.00,138.88,148.39,148.39,240324294295,133.62,133.62,240324294295 +한화에어로스페이스,012450,7,323000,5,-36000,-10.03,678037,799494,45581161,678037,-10.03,84.81,1.49,1.49,223277279500,1.52,1.52,223277279500 +KODEX 코스닥150레버리지,233740,8,7215,5,-350,-4.63,25204642,38369156,207400000,25204642,-4.63,65.69,12.15,12.15,186428310685,12.46,12.46,186428310685 +에코프로,086520,9,80300,2,1400,1.77,2201692,1684327,133138340,2201692,1.77,130.72,1.65,1.65,182505651500,1.71,1.71,182505651500 +위츠,459100,10,15390,2,1980,14.77,12148506,5796239,12416000,12148506,14.77,209.59,97.85,97.85,179250614730,93.81,93.81,179250614730 +KODEX 200선물인버스2X,252670,11,2370,2,30,1.28,74607925,87857232,512000000,74607925,1.28,84.92,14.57,14.57,176647557010,14.56,14.56,176647557010 +KODEX 레버리지,122630,12,15345,5,-185,-1.19,9451649,15365674,152500000,9451649,-1.19,61.51,6.20,6.20,145286460360,6.21,6.21,145286460360 +대동,000490,13,11540,2,1140,10.96,11699452,1554717,25640788,11699452,10.96,752.51,45.63,45.63,141594897640,47.85,47.85,141594897640 +셀바스AI,108860,14,14380,2,1090,8.20,9784147,6106099,26914790,9784147,8.20,160.24,36.35,36.35,140593004450,36.33,36.33,140593004450 +KODEX 코스닥150선물인버스,251340,15,4050,2,95,2.40,34223869,43835460,65800000,34223869,2.40,78.07,52.01,52.01,136784400080,51.33,51.33,136784400080 +DS단석,017860,16,50900,5,-4900,-8.78,2357637,1300812,5861404,2357637,-8.78,181.24,40.22,40.22,133351629800,44.70,44.70,133351629800 +유한양행,000100,17,113700,5,-4500,-3.81,1143093,2236522,80209064,1143093,-3.81,51.11,1.43,1.43,131886966400,1.45,1.45,131886966400 +NAVER,035420,18,195700,2,2500,1.29,636083,2335917,158437008,636083,1.29,27.23,0.40,0.40,123792113700,0.40,0.40,123792113700 +두산에너빌리티,034020,19,21150,5,-1000,-4.51,5734859,7335876,640561146,5734859,-4.51,78.18,0.90,0.90,122979167750,0.91,0.91,122979167750 +한화시스템,272210,20,23900,5,-2500,-9.47,4718653,6135956,188919389,4718653,-9.47,76.90,2.50,2.50,115814258850,2.57,2.57,115814258850 +펩트론,087010,21,76900,5,-3600,-4.47,1373668,1871886,20657350,1373668,-4.47,73.38,6.65,6.65,112938591200,7.11,7.11,112938591200 +한화오션,042660,22,36100,5,-1650,-4.37,3036838,8828873,306413394,3036838,-4.37,34.40,0.99,0.99,111349411550,1.01,1.01,111349411550 +에코프로비엠,247540,23,140900,5,-1000,-0.70,699111,672828,97801344,699111,-0.70,103.91,0.71,0.71,101580058500,0.74,0.74,101580058500 +현대차,005380,24,220000,2,1000,0.46,437210,726301,209416191,437210,0.46,60.20,0.21,0.21,96368155000,0.21,0.21,96368155000 +TIGER 미국S&P500,360750,25,20825,5,-75,-0.36,4441971,4731042,266350000,4441971,-0.36,93.89,1.67,1.67,92714539230,1.67,1.67,92714539230 +HD현대일렉트릭,267260,26,363500,5,-23000,-5.95,228094,408838,36047135,228094,-5.95,55.79,0.63,0.63,84124169500,0.64,0.64,84124169500 +LS마린솔루션,060370,27,14170,5,-40,-0.28,5546697,4617321,32668854,5546697,-0.28,120.13,16.98,16.98,83742710840,18.09,18.09,83742710840 +KODEX 200,069500,28,33540,5,-195,-0.58,2387409,6798558,166800000,2387409,-0.58,35.12,1.43,1.43,80160278505,1.43,1.43,80160278505 +LIG넥스원,079550,29,203500,5,-19500,-8.74,339200,300545,22000000,339200,-8.74,112.86,1.54,1.54,69723168500,1.56,1.56,69723168500 +대한항공,003490,30,25150,2,950,3.93,2747262,1392332,368220661,2747262,3.93,197.31,0.75,0.75,68946265950,0.74,0.74,68946265950 diff --git a/top30/20241126/top30-tv-20241126-133001.csv b/top30/20241126/top30-tv-20241126-133001.csv new file mode 100644 index 000000000000..a6c2d4efa7de --- /dev/null +++ b/top30/20241126/top30-tv-20241126-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,17745482,36237324,5969782550,17745482,0.35,48.97,0.30,0.30,1032348186600,0.30,0.30,1032348186600 +알테오젠,196170,2,297500,5,-33500,-10.12,1380451,2365631,53318828,1380451,-10.12,58.35,2.59,2.59,429428815000,2.71,2.71,429428815000 +루닛,328130,3,67100,5,-400,-0.59,3809179,6501876,28942900,3809179,-0.59,58.59,13.16,13.16,257725341600,13.27,13.27,257725341600 +현대로템,064350,4,52100,5,-7900,-13.17,4743405,10157698,109142293,4743405,-13.17,46.70,4.35,4.35,257099120400,4.52,4.52,257099120400 +SK하이닉스,000660,5,176600,5,-400,-0.23,1427197,4393882,728002365,1427197,-0.23,32.48,0.20,0.20,252069375300,0.20,0.20,252069375300 +쓰리빌리언,394800,6,5720,1,1320,30.00,46673873,33599220,31444038,46673873,30.00,138.91,148.43,148.43,240397950735,133.66,133.66,240397950735 +한화에어로스페이스,012450,7,321500,5,-37500,-10.45,692036,799494,45581161,692036,-10.45,86.56,1.52,1.52,227788172000,1.55,1.55,227788172000 +위츠,459100,8,15910,2,2500,18.64,13658639,5796239,12416000,13658639,18.64,235.65,110.01,110.01,203031783000,102.78,102.78,203031783000 +KODEX 코스닥150레버리지,233740,9,7220,5,-345,-4.56,26253511,38369156,207400000,26253511,-4.56,68.42,12.66,12.66,193989028875,12.95,12.95,193989028875 +에코프로,086520,10,80600,2,1700,2.15,2222803,1684327,133138340,2222803,2.15,131.97,1.67,1.67,184210093800,1.72,1.72,184210093800 +KODEX 200선물인버스2X,252670,11,2370,2,30,1.28,75705916,87857232,512000000,75705916,1.28,86.17,14.79,14.79,179249947395,14.77,14.77,179249947395 +KODEX 레버리지,122630,12,15345,5,-185,-1.19,9610320,15365674,152500000,9610320,-1.19,62.54,6.30,6.30,147722698660,6.31,6.31,147722698660 +대동,000490,13,11440,2,1040,10.00,11782738,1554717,25640788,11782738,10.00,757.87,45.95,45.95,142552702230,48.60,48.60,142552702230 +셀바스AI,108860,14,14280,2,990,7.45,9906355,6106099,26914790,9906355,7.45,162.24,36.81,36.81,142340188590,37.03,37.03,142340188590 +KODEX 코스닥150선물인버스,251340,15,4050,2,95,2.40,34967263,43835460,65800000,34967263,2.40,79.77,53.14,53.14,139797016310,52.46,52.46,139797016310 +DS단석,017860,16,50100,5,-5700,-10.22,2427134,1300812,5861404,2427134,-10.22,186.59,41.41,41.41,136845981050,46.60,46.60,136845981050 +유한양행,000100,17,113500,5,-4700,-3.98,1169847,2236522,80209064,1169847,-3.98,52.31,1.46,1.46,134922072000,1.48,1.48,134922072000 +NAVER,035420,18,195900,2,2700,1.40,656685,2335917,158437008,656685,1.40,28.11,0.41,0.41,127824827900,0.41,0.41,127824827900 +두산에너빌리티,034020,19,21050,5,-1100,-4.97,5952006,7335876,640561146,5952006,-4.97,81.14,0.93,0.93,127556473450,0.95,0.95,127556473450 +한화시스템,272210,20,23850,5,-2550,-9.66,4851245,6135956,188919389,4851245,-9.66,79.06,2.57,2.57,118981191650,2.64,2.64,118981191650 +펩트론,087010,21,76700,5,-3800,-4.72,1400098,1871886,20657350,1400098,-4.72,74.80,6.78,6.78,114960025400,7.26,7.26,114960025400 +한화오션,042660,22,36050,5,-1700,-4.50,3126205,8828873,306413394,3126205,-4.50,35.41,1.02,1.02,114578754300,1.04,1.04,114578754300 +에코프로비엠,247540,23,141500,5,-400,-0.28,706587,672828,97801344,706587,-0.28,105.02,0.72,0.72,102638694900,0.74,0.74,102638694900 +현대차,005380,24,220500,2,1500,0.68,449803,726301,209416191,449803,0.68,61.93,0.21,0.21,99139585000,0.21,0.21,99139585000 +TIGER 미국S&P500,360750,25,20840,5,-60,-0.29,4469270,4731042,266350000,4469270,-0.29,94.47,1.68,1.68,93283308355,1.68,1.68,93283308355 +HD현대일렉트릭,267260,26,361500,5,-25000,-6.47,241587,408838,36047135,241587,-6.47,59.09,0.67,0.67,89009899000,0.68,0.68,89009899000 +LS마린솔루션,060370,27,14160,5,-50,-0.35,5583530,4617321,32668854,5583530,-0.35,120.93,17.09,17.09,84264424710,18.22,18.22,84264424710 +KODEX 200,069500,28,33540,5,-195,-0.58,2437448,6798558,166800000,2437448,-0.58,35.85,1.46,1.46,81839269330,1.46,1.46,81839269330 +LIG넥스원,079550,29,202500,5,-20500,-9.19,345098,300545,22000000,345098,-9.19,114.82,1.57,1.57,70922648500,1.59,1.59,70922648500 +삼성SDI,006400,30,277000,5,-500,-0.18,252230,542729,68764530,252230,-0.18,46.47,0.37,0.37,70282280000,0.37,0.37,70282280000 diff --git a/top30/20241126/top30-tv-20241126-134002.csv b/top30/20241126/top30-tv-20241126-134002.csv new file mode 100644 index 000000000000..7c743c307c7d --- /dev/null +++ b/top30/20241126/top30-tv-20241126-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,18034748,36237324,5969782550,18034748,0.35,49.77,0.30,0.30,1049158214400,0.30,0.30,1049158214400 +알테오젠,196170,2,295500,5,-35500,-10.73,1421708,2365631,53318828,1421708,-10.73,60.10,2.67,2.67,441677142500,2.80,2.80,441677142500 +현대로템,064350,3,52100,5,-7900,-13.17,4873837,10157698,109142293,4873837,-13.17,47.98,4.47,4.47,263887834500,4.64,4.64,263887834500 +루닛,328130,4,68100,2,600,0.89,3861544,6501876,28942900,3861544,0.89,59.39,13.34,13.34,261275007300,13.26,13.26,261275007300 +SK하이닉스,000660,5,176900,5,-100,-0.06,1460191,4393882,728002365,1460191,-0.06,33.23,0.20,0.20,257899079700,0.20,0.20,257899079700 +쓰리빌리언,394800,6,5720,1,1320,30.00,46680333,33599220,31444038,46680333,30.00,138.93,148.46,148.46,240434901935,133.68,133.68,240434901935 +한화에어로스페이스,012450,7,322000,5,-37000,-10.31,702665,799494,45581161,702665,-10.31,87.89,1.54,1.54,231208373500,1.58,1.58,231208373500 +위츠,459100,8,15710,2,2300,17.15,14240835,5796239,12416000,14240835,17.15,245.69,114.70,114.70,212231034560,108.81,108.81,212231034560 +KODEX 코스닥150레버리지,233740,9,7225,5,-340,-4.49,26892917,38369156,207400000,26892917,-4.49,70.09,12.97,12.97,198605870875,13.25,13.25,198605870875 +에코프로,086520,10,80900,2,2000,2.53,2233256,1684327,133138340,2233256,2.53,132.59,1.68,1.68,185054636200,1.72,1.72,185054636200 +KODEX 200선물인버스2X,252670,11,2365,2,25,1.07,76129092,87857232,512000000,76129092,1.07,86.65,14.87,14.87,180252899820,14.89,14.89,180252899820 +KODEX 레버리지,122630,12,15365,5,-165,-1.06,9756767,15365674,152500000,9756767,-1.06,63.50,6.40,6.40,149970874320,6.40,6.40,149970874320 +셀바스AI,108860,13,14120,2,830,6.25,10135763,6106099,26914790,10135763,6.25,165.99,37.66,37.66,145599842730,38.31,38.31,145599842730 +대동,000490,14,11530,2,1130,10.87,11949576,1554717,25640788,11949576,10.87,768.60,46.60,46.60,144487260930,48.87,48.87,144487260930 +KODEX 코스닥150선물인버스,251340,15,4055,2,100,2.53,35350411,43835460,65800000,35350411,2.53,80.64,53.72,53.72,141348869885,52.98,52.98,141348869885 +DS단석,017860,16,50400,5,-5400,-9.68,2462620,1300812,5861404,2462620,-9.68,189.31,42.01,42.01,138635796200,46.93,46.93,138635796200 +유한양행,000100,17,113600,5,-4600,-3.89,1184503,2236522,80209064,1184503,-3.89,52.96,1.48,1.48,136587804000,1.50,1.50,136587804000 +NAVER,035420,18,195800,2,2600,1.35,679851,2335917,158437008,679851,1.35,29.10,0.43,0.43,132362604000,0.43,0.43,132362604000 +두산에너빌리티,034020,19,21050,5,-1100,-4.97,6131467,7335876,640561146,6131467,-4.97,83.58,0.96,0.96,131338024050,0.97,0.97,131338024050 +한화시스템,272210,20,23800,5,-2600,-9.85,4989879,6135956,188919389,4989879,-9.85,81.32,2.64,2.64,122280737950,2.72,2.72,122280737950 +한화오션,042660,21,36100,5,-1650,-4.37,3239918,8828873,306413394,3239918,-4.37,36.70,1.06,1.06,118679796650,1.07,1.07,118679796650 +펩트론,087010,22,76500,5,-4000,-4.97,1409769,1871886,20657350,1409769,-4.97,75.31,6.82,6.82,115700350200,7.32,7.32,115700350200 +에코프로비엠,247540,23,141800,5,-100,-0.07,714008,672828,97801344,714008,-0.07,106.12,0.73,0.73,103690265700,0.75,0.75,103690265700 +현대차,005380,24,220500,2,1500,0.68,460816,726301,209416191,460816,0.68,63.45,0.22,0.22,101564607500,0.22,0.22,101564607500 +TIGER 미국S&P500,360750,25,20835,5,-65,-0.31,4494580,4731042,266350000,4494580,-0.31,95.00,1.69,1.69,93810684645,1.69,1.69,93810684645 +HD현대일렉트릭,267260,26,362500,5,-24000,-6.21,250678,408838,36047135,250678,-6.21,61.31,0.70,0.70,92294521500,0.71,0.71,92294521500 +LS마린솔루션,060370,27,14180,5,-30,-0.21,5594527,4617321,32668854,5594527,-0.21,121.16,17.12,17.12,84420366100,18.22,18.22,84420366100 +KODEX 200,069500,28,33560,5,-175,-0.52,2492589,6798558,166800000,2492589,-0.52,36.66,1.49,1.49,83689202925,1.50,1.50,83689202925 +삼성SDI,006400,29,278500,2,1000,0.36,266019,542729,68764530,266019,0.36,49.02,0.39,0.39,74109068000,0.39,0.39,74109068000 +LIG넥스원,079550,30,203000,5,-20000,-8.97,355761,300545,22000000,355761,-8.97,118.37,1.62,1.62,73083502000,1.64,1.64,73083502000 diff --git a/top30/20241126/top30-tv-20241126-135002.csv b/top30/20241126/top30-tv-20241126-135002.csv new file mode 100644 index 000000000000..aa52e6137782 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,18372164,36237324,5969782550,18372164,0.52,50.70,0.31,0.31,1068797468700,0.31,0.31,1068797468700 +알테오젠,196170,2,298000,5,-33000,-9.97,1448656,2365631,53318828,1448656,-9.97,61.24,2.72,2.72,449708385500,2.83,2.83,449708385500 +현대로템,064350,3,51900,5,-8100,-13.50,4963080,10157698,109142293,4963080,-13.50,48.86,4.55,4.55,268524494100,4.74,4.74,268524494100 +루닛,328130,4,68400,2,900,1.33,3890953,6501876,28942900,3890953,1.33,59.84,13.44,13.44,263280595700,13.30,13.30,263280595700 +SK하이닉스,000660,5,177200,2,200,0.11,1485652,4393882,728002365,1485652,0.11,33.81,0.20,0.20,262406536400,0.20,0.20,262406536400 +쓰리빌리언,394800,6,5720,1,1320,30.00,46705241,33599220,31444038,46705241,30.00,139.01,148.53,148.53,240577375695,133.76,133.76,240577375695 +한화에어로스페이스,012450,7,321000,5,-38000,-10.58,715936,799494,45581161,715936,-10.58,89.55,1.57,1.57,235474225500,1.61,1.61,235474225500 +위츠,459100,8,15600,2,2190,16.33,14910828,5796239,12416000,14910828,16.33,257.25,120.09,120.09,222719921070,114.99,114.99,222719921070 +KODEX 코스닥150레버리지,233740,9,7235,5,-330,-4.36,27350981,38369156,207400000,27350981,-4.36,71.28,13.19,13.19,201917406270,13.46,13.46,201917406270 +에코프로,086520,10,80500,2,1600,2.03,2242754,1684327,133138340,2242754,2.03,133.15,1.68,1.68,185820674200,1.73,1.73,185820674200 +KODEX 200선물인버스2X,252670,11,2365,2,25,1.07,76159198,87857232,512000000,76159198,1.07,86.69,14.87,14.87,180324128120,14.89,14.89,180324128120 +KODEX 레버리지,122630,12,15375,5,-155,-1.00,9873601,15365674,152500000,9873601,-1.00,64.26,6.47,6.47,151766603510,6.47,6.47,151766603510 +셀바스AI,108860,13,14080,2,790,5.94,10305005,6106099,26914790,10305005,5.94,168.77,38.29,38.29,147981637860,39.05,39.05,147981637860 +대동,000490,14,11550,2,1150,11.06,12008896,1554717,25640788,12008896,11.06,772.42,46.84,46.84,145172015900,49.02,49.02,145172015900 +KODEX 코스닥150선물인버스,251340,15,4045,2,90,2.28,35854616,43835460,65800000,35854616,2.28,81.79,54.49,54.49,143389824505,53.87,53.87,143389824505 +DS단석,017860,16,50800,5,-5000,-8.96,2478400,1300812,5861404,2478400,-8.96,190.53,42.28,42.28,139438407400,46.83,46.83,139438407400 +NAVER,035420,17,195100,2,1900,0.98,708600,2335917,158437008,708600,0.98,30.33,0.45,0.45,137980494600,0.45,0.45,137980494600 +유한양행,000100,18,113600,5,-4600,-3.89,1191558,2236522,80209064,1191558,-3.89,53.28,1.49,1.49,137389669400,1.51,1.51,137389669400 +두산에너빌리티,034020,19,21050,5,-1100,-4.97,6341587,7335876,640561146,6341587,-4.97,86.45,0.99,0.99,135759142500,1.01,1.01,135759142500 +한화시스템,272210,20,23650,5,-2750,-10.42,5214017,6135956,188919389,5214017,-10.42,84.97,2.76,2.76,127594940900,2.86,2.86,127594940900 +한화오션,042660,21,36050,5,-1700,-4.50,3287826,8828873,306413394,3287826,-4.50,37.24,1.07,1.07,120408637300,1.09,1.09,120408637300 +펩트론,087010,22,77300,5,-3200,-3.98,1418888,1871886,20657350,1418888,-3.98,75.80,6.87,6.87,116402864300,7.29,7.29,116402864300 +현대차,005380,23,221500,2,2500,1.14,475173,726301,209416191,475173,1.14,65.42,0.23,0.23,104736001500,0.23,0.23,104736001500 +에코프로비엠,247540,24,141300,5,-600,-0.42,719999,672828,97801344,719999,-0.42,107.01,0.74,0.74,104538364600,0.76,0.76,104538364600 +HD현대일렉트릭,267260,25,362500,5,-24000,-6.21,259520,408838,36047135,259520,-6.21,63.48,0.72,0.72,95501039000,0.73,0.73,95501039000 +TIGER 미국S&P500,360750,26,20830,5,-70,-0.33,4562193,4731042,266350000,4562193,-0.33,96.43,1.71,1.71,95219147020,1.72,1.72,95219147020 +KODEX 200,069500,27,33580,5,-155,-0.46,2541335,6798558,166800000,2541335,-0.46,37.38,1.52,1.52,85325698740,1.52,1.52,85325698740 +LS마린솔루션,060370,28,14180,5,-30,-0.21,5628186,4617321,32668854,5628186,-0.21,121.89,17.23,17.23,84897456680,18.33,18.33,84897456680 +삼성SDI,006400,29,278000,2,500,0.18,269764,542729,68764530,269764,0.18,49.71,0.39,0.39,75149404500,0.39,0.39,75149404500 +LIG넥스원,079550,30,202500,5,-20500,-9.19,362783,300545,22000000,362783,-9.19,120.71,1.65,1.65,74504168000,1.67,1.67,74504168000 diff --git a/top30/20241126/top30-tv-20241126-140002.csv b/top30/20241126/top30-tv-20241126-140002.csv new file mode 100644 index 000000000000..5acb4cb14aa1 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,18511154,36237324,5969782550,18511154,0.69,51.08,0.31,0.31,1076895211700,0.31,0.31,1076895211700 +알테오젠,196170,2,299000,5,-32000,-9.67,1463273,2365631,53318828,1463273,-9.67,61.86,2.74,2.74,454078270000,2.85,2.85,454078270000 +현대로템,064350,3,52100,5,-7900,-13.17,5063285,10157698,109142293,5063285,-13.17,49.85,4.64,4.64,273737396300,4.81,4.81,273737396300 +SK하이닉스,000660,4,177100,2,100,0.06,1520405,4393882,728002365,1520405,0.06,34.60,0.21,0.21,268564176900,0.21,0.21,268564176900 +루닛,328130,5,68200,2,700,1.04,3918563,6501876,28942900,3918563,1.04,60.27,13.54,13.54,265164008400,13.43,13.43,265164008400 +한화에어로스페이스,012450,6,322500,5,-36500,-10.17,738949,799494,45581161,738949,-10.17,92.43,1.62,1.62,242884344500,1.65,1.65,242884344500 +쓰리빌리언,394800,7,5720,1,1320,30.00,46719703,33599220,31444038,46719703,30.00,139.05,148.58,148.58,240660098335,133.80,133.80,240660098335 +위츠,459100,8,15280,2,1870,13.94,15498168,5796239,12416000,15498168,13.94,267.38,124.82,124.82,231763599480,122.16,122.16,231763599480 +KODEX 코스닥150레버리지,233740,9,7215,5,-350,-4.63,27824880,38369156,207400000,27824880,-4.63,72.52,13.42,13.42,205341563415,13.72,13.72,205341563415 +에코프로,086520,10,79800,2,900,1.14,2260518,1684327,133138340,2260518,1.14,134.21,1.70,1.70,187245577700,1.76,1.76,187245577700 +KODEX 200선물인버스2X,252670,11,2370,2,30,1.28,76233721,87857232,512000000,76233721,1.28,86.77,14.89,14.89,180500438165,14.88,14.88,180500438165 +KODEX 레버리지,122630,12,15360,5,-170,-1.09,9911684,15365674,152500000,9911684,-1.09,64.51,6.50,6.50,152352010210,6.50,6.50,152352010210 +셀바스AI,108860,13,14150,2,860,6.47,10443338,6106099,26914790,10443338,6.47,171.03,38.80,38.80,149939174780,39.37,39.37,149939174780 +대동,000490,14,11490,2,1090,10.48,12059989,1554717,25640788,12059989,10.48,775.70,47.03,47.03,145760296870,49.48,49.48,145760296870 +KODEX 코스닥150선물인버스,251340,15,4050,2,95,2.40,36177996,43835460,65800000,36177996,2.40,82.53,54.98,54.98,144699076235,54.30,54.30,144699076235 +DS단석,017860,16,50400,5,-5400,-9.68,2492805,1300812,5861404,2492805,-9.68,191.63,42.53,42.53,140164738500,47.45,47.45,140164738500 +NAVER,035420,17,195700,2,2500,1.29,719744,2335917,158437008,719744,1.29,30.81,0.45,0.45,140158624300,0.45,0.45,140158624300 +두산에너빌리티,034020,18,21100,5,-1050,-4.74,6536474,7335876,640561146,6536474,-4.74,89.10,1.02,1.02,139860152750,1.03,1.03,139860152750 +유한양행,000100,19,113400,5,-4800,-4.06,1205338,2236522,80209064,1205338,-4.06,53.89,1.50,1.50,138953640200,1.53,1.53,138953640200 +한화시스템,272210,20,23900,5,-2500,-9.47,5365186,6135956,188919389,5365186,-9.47,87.44,2.84,2.84,131194813150,2.91,2.91,131194813150 +한화오션,042660,21,36400,5,-1350,-3.58,3353520,8828873,306413394,3353520,-3.58,37.98,1.09,1.09,122786259050,1.10,1.10,122786259050 +펩트론,087010,22,77300,5,-3200,-3.98,1426816,1871886,20657350,1426816,-3.98,76.22,6.91,6.91,117014926100,7.33,7.33,117014926100 +현대차,005380,23,222000,2,3000,1.37,494095,726301,209416191,494095,1.37,68.03,0.24,0.24,108928883500,0.23,0.23,108928883500 +에코프로비엠,247540,24,140100,5,-1800,-1.27,738390,672828,97801344,738390,-1.27,109.74,0.75,0.75,107123348000,0.78,0.78,107123348000 +HD현대일렉트릭,267260,25,361500,5,-25000,-6.47,264213,408838,36047135,264213,-6.47,64.63,0.73,0.73,97198117500,0.75,0.75,97198117500 +TIGER 미국S&P500,360750,26,20845,5,-55,-0.26,4622939,4731042,266350000,4622939,-0.26,97.72,1.74,1.74,96484997445,1.74,1.74,96484997445 +KODEX 200,069500,27,33565,5,-170,-0.50,2601922,6798558,166800000,2601922,-0.50,38.27,1.56,1.56,87359897055,1.56,1.56,87359897055 +LS마린솔루션,060370,28,14160,5,-50,-0.35,5637427,4617321,32668854,5637427,-0.35,122.09,17.26,17.26,85028469340,18.38,18.38,85028469340 +삼성SDI,006400,29,276500,5,-1000,-0.36,273550,542729,68764530,273550,-0.36,50.40,0.40,0.40,76199191000,0.40,0.40,76199191000 +LIG넥스원,079550,30,203000,5,-20000,-8.97,369304,300545,22000000,369304,-8.97,122.88,1.68,1.68,75826653500,1.70,1.70,75826653500 diff --git a/top30/20241126/top30-tv-20241126-141002.csv b/top30/20241126/top30-tv-20241126-141002.csv new file mode 100644 index 000000000000..b6de5f183949 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,18988183,36237324,5969782550,18988183,0.52,52.40,0.32,0.32,1104709605000,0.32,0.32,1104709605000 +알테오젠,196170,2,301500,5,-29500,-8.91,1485827,2365631,53318828,1485827,-8.91,62.81,2.79,2.79,460847056500,2.87,2.87,460847056500 +SK하이닉스,000660,3,177400,2,400,0.23,1576040,4393882,728002365,1576040,0.23,35.87,0.22,0.22,278431659800,0.22,0.22,278431659800 +현대로템,064350,4,52200,5,-7800,-13.00,5125089,10157698,109142293,5125089,-13.00,50.46,4.70,4.70,276964355600,4.86,4.86,276964355600 +루닛,328130,5,68700,2,1200,1.78,3959518,6501876,28942900,3959518,1.78,60.90,13.68,13.68,267971397200,13.48,13.48,267971397200 +한화에어로스페이스,012450,6,324000,5,-35000,-9.75,751138,799494,45581161,751138,-9.75,93.95,1.65,1.65,246831550500,1.67,1.67,246831550500 +쓰리빌리언,394800,7,5720,1,1320,30.00,46726260,33599220,31444038,46726260,30.00,139.07,148.60,148.60,240697604375,133.83,133.83,240697604375 +위츠,459100,8,15560,2,2150,16.03,15978335,5796239,12416000,15978335,16.03,275.67,128.69,128.69,239190675970,123.81,123.81,239190675970 +KODEX 코스닥150레버리지,233740,9,7235,5,-330,-4.36,28184108,38369156,207400000,28184108,-4.36,73.46,13.59,13.59,207937510645,13.86,13.86,207937510645 +에코프로,086520,10,79700,2,800,1.01,2277433,1684327,133138340,2277433,1.01,135.21,1.71,1.71,188594754000,1.78,1.78,188594754000 +KODEX 200선물인버스2X,252670,11,2360,2,20,0.85,77106383,87857232,512000000,77106383,0.85,87.76,15.06,15.06,182564193725,15.11,15.11,182564193725 +KODEX 레버리지,122630,12,15405,5,-125,-0.80,10131442,15365674,152500000,10131442,-0.80,65.94,6.64,6.64,155735734880,6.63,6.63,155735734880 +셀바스AI,108860,13,14160,2,870,6.55,10501826,6106099,26914790,10501826,6.55,171.99,39.02,39.02,150765982960,39.56,39.56,150765982960 +대동,000490,14,11320,2,920,8.85,12236965,1554717,25640788,12236965,8.85,787.09,47.72,47.72,147766386410,50.91,50.91,147766386410 +KODEX 코스닥150선물인버스,251340,15,4045,2,90,2.28,36500490,43835460,65800000,36500490,2.28,83.27,55.47,55.47,146005115655,54.86,54.86,146005115655 +NAVER,035420,16,195800,2,2600,1.35,736881,2335917,158437008,736881,1.35,31.55,0.47,0.47,143513099100,0.46,0.46,143513099100 +두산에너빌리티,034020,17,21100,5,-1050,-4.74,6620330,7335876,640561146,6620330,-4.74,90.25,1.03,1.03,141626918100,1.05,1.05,141626918100 +DS단석,017860,18,50600,5,-5200,-9.32,2503311,1300812,5861404,2503311,-9.32,192.44,42.71,42.71,140695768500,47.44,47.44,140695768500 +유한양행,000100,19,113500,5,-4700,-3.98,1218336,2236522,80209064,1218336,-3.98,54.47,1.52,1.52,140428228400,1.54,1.54,140428228400 +한화시스템,272210,20,23900,5,-2500,-9.47,5439401,6135956,188919389,5439401,-9.47,88.65,2.88,2.88,132968588800,2.94,2.94,132968588800 +한화오션,042660,21,36350,5,-1400,-3.71,3394050,8828873,306413394,3394050,-3.71,38.44,1.11,1.11,124260162850,1.12,1.12,124260162850 +펩트론,087010,22,77200,5,-3300,-4.10,1431363,1871886,20657350,1431363,-4.10,76.47,6.93,6.93,117366067800,7.36,7.36,117366067800 +현대차,005380,23,222000,2,3000,1.37,508648,726301,209416191,508648,1.37,70.03,0.24,0.24,112159333500,0.24,0.24,112159333500 +에코프로비엠,247540,24,139600,5,-2300,-1.62,764398,672828,97801344,764398,-1.62,113.61,0.78,0.78,110759649300,0.81,0.81,110759649300 +TIGER 미국S&P500,360750,25,20850,5,-50,-0.24,4723987,4731042,266350000,4723987,-0.24,99.85,1.77,1.77,98591442760,1.78,1.78,98591442760 +HD현대일렉트릭,267260,26,361500,5,-25000,-6.47,267258,408838,36047135,267258,-6.47,65.37,0.74,0.74,98298528500,0.75,0.75,98298528500 +KODEX 200,069500,27,33605,5,-130,-0.39,2684060,6798558,166800000,2684060,-0.39,39.48,1.61,1.61,90119357775,1.61,1.61,90119357775 +LS마린솔루션,060370,28,14150,5,-60,-0.42,5648761,4617321,32668854,5648761,-0.42,122.34,17.29,17.29,85188908100,18.43,18.43,85188908100 +LIG넥스원,079550,29,203500,5,-19500,-8.74,374272,300545,22000000,374272,-8.74,124.53,1.70,1.70,76836035500,1.72,1.72,76836035500 +삼성SDI,006400,30,277500,3,0,0.00,275740,542729,68764530,275740,0.00,50.81,0.40,0.40,76806064500,0.40,0.40,76806064500 diff --git a/top30/20241126/top30-tv-20241126-142002.csv b/top30/20241126/top30-tv-20241126-142002.csv new file mode 100644 index 000000000000..cec03ab30576 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,19324733,36237324,5969782550,19324733,0.52,53.33,0.32,0.32,1124302217200,0.32,0.32,1124302217200 +알테오젠,196170,2,300500,5,-30500,-9.21,1520560,2365631,53318828,1520560,-9.21,64.28,2.85,2.85,471284196500,2.94,2.94,471284196500 +SK하이닉스,000660,3,177300,2,300,0.17,1610627,4393882,728002365,1610627,0.17,36.66,0.22,0.22,284567604200,0.22,0.22,284567604200 +현대로템,064350,4,52000,5,-8000,-13.33,5188138,10157698,109142293,5188138,-13.33,51.08,4.75,4.75,280246258100,4.94,4.94,280246258100 +위츠,459100,5,16550,2,3140,23.42,18282460,5796239,12416000,18282460,23.42,315.42,147.25,147.25,276653201040,134.63,134.63,276653201040 +루닛,328130,6,68500,2,1000,1.48,4002536,6501876,28942900,4002536,1.48,61.56,13.83,13.83,270920996900,13.67,13.67,270920996900 +한화에어로스페이스,012450,7,322000,5,-37000,-10.31,761499,799494,45581161,761499,-10.31,95.25,1.67,1.67,250177906000,1.70,1.70,250177906000 +쓰리빌리언,394800,8,5720,1,1320,30.00,46735359,33599220,31444038,46735359,30.00,139.10,148.63,148.63,240749650655,133.85,133.85,240749650655 +KODEX 코스닥150레버리지,233740,9,7230,5,-335,-4.43,28650909,38369156,207400000,28650909,-4.43,74.67,13.81,13.81,211313820350,14.09,14.09,211313820350 +에코프로,086520,10,79900,2,1000,1.27,2291003,1684327,133138340,2291003,1.27,136.02,1.72,1.72,189679034600,1.78,1.78,189679034600 +KODEX 200선물인버스2X,252670,11,2365,2,25,1.07,77338488,87857232,512000000,77338488,1.07,88.03,15.11,15.11,183112728425,15.12,15.12,183112728425 +KODEX 레버리지,122630,12,15395,5,-135,-0.87,10288095,15365674,152500000,10288095,-0.87,66.96,6.75,6.75,158148109055,6.74,6.74,158148109055 +셀바스AI,108860,13,14200,2,910,6.85,10568069,6106099,26914790,10568069,6.85,173.07,39.26,39.26,151702987900,39.69,39.69,151702987900 +대동,000490,14,11120,2,720,6.92,12402151,1554717,25640788,12402151,6.92,797.71,48.37,48.37,149615800070,52.47,52.47,149615800070 +KODEX 코스닥150선물인버스,251340,15,4045,2,90,2.28,37176235,43835460,65800000,37176235,2.28,84.81,56.50,56.50,148740766825,55.88,55.88,148740766825 +NAVER,035420,16,195400,2,2200,1.14,753099,2335917,158437008,753099,1.14,32.24,0.48,0.48,146683215700,0.47,0.47,146683215700 +두산에너빌리티,034020,17,21050,5,-1100,-4.97,6721155,7335876,640561146,6721155,-4.97,91.62,1.05,1.05,143751212400,1.07,1.07,143751212400 +유한양행,000100,18,113800,5,-4400,-3.72,1244017,2236522,80209064,1244017,-3.72,55.62,1.55,1.55,143352946900,1.57,1.57,143352946900 +DS단석,017860,19,50300,5,-5500,-9.86,2524044,1300812,5861404,2524044,-9.86,194.04,43.06,43.06,141737639700,48.07,48.07,141737639700 +한화시스템,272210,20,23900,5,-2500,-9.47,5509809,6135956,188919389,5509809,-9.47,89.80,2.92,2.92,134650003100,2.98,2.98,134650003100 +한화오션,042660,21,36250,5,-1500,-3.97,3422950,8828873,306413394,3422950,-3.97,38.77,1.12,1.12,125308085300,1.13,1.13,125308085300 +펩트론,087010,22,77400,5,-3100,-3.85,1445421,1871886,20657350,1445421,-3.85,77.22,7.00,7.00,118455829300,7.41,7.41,118455829300 +현대차,005380,23,222500,2,3500,1.60,522090,726301,209416191,522090,1.60,71.88,0.25,0.25,115147517000,0.25,0.25,115147517000 +에코프로비엠,247540,24,140100,5,-1800,-1.27,772149,672828,97801344,772149,-1.27,114.76,0.79,0.79,111844155700,0.82,0.82,111844155700 +TIGER 미국S&P500,360750,25,20840,5,-60,-0.29,4919504,4731042,266350000,4919504,-0.29,103.98,1.85,1.85,102666420980,1.85,1.85,102666420980 +HD현대일렉트릭,267260,26,363000,5,-23500,-6.08,271469,408838,36047135,271469,-6.08,66.40,0.75,0.75,99826404000,0.76,0.76,99826404000 +KODEX 200,069500,27,33605,5,-130,-0.39,2736680,6798558,166800000,2736680,-0.39,40.25,1.64,1.64,91887584380,1.64,1.64,91887584380 +LS마린솔루션,060370,28,14180,5,-30,-0.21,5663180,4617321,32668854,5663180,-0.21,122.65,17.34,17.34,85393526050,18.43,18.43,85393526050 +삼성SDI,006400,29,277500,3,0,0.00,279816,542729,68764530,279816,0.00,51.56,0.41,0.41,77936585000,0.41,0.41,77936585000 +LIG넥스원,079550,30,204000,5,-19000,-8.52,379284,300545,22000000,379284,-8.52,126.20,1.72,1.72,77856618000,1.73,1.73,77856618000 diff --git a/top30/20241126/top30-tv-20241126-143001.csv b/top30/20241126/top30-tv-20241126-143001.csv new file mode 100644 index 000000000000..c66c0932d1e1 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,19635680,36237324,5969782550,19635680,0.52,54.19,0.33,0.33,1142411004600,0.33,0.33,1142411004600 +알테오젠,196170,2,300500,5,-30500,-9.21,1538393,2365631,53318828,1538393,-9.21,65.03,2.89,2.89,476649349500,2.97,2.97,476649349500 +SK하이닉스,000660,3,177400,2,400,0.23,1649251,4393882,728002365,1649251,0.23,37.54,0.23,0.23,291421001800,0.23,0.23,291421001800 +위츠,459100,4,16380,2,2970,22.15,19040348,5796239,12416000,19040348,22.15,328.49,153.35,153.35,289093192450,142.15,142.15,289093192450 +현대로템,064350,5,52000,5,-8000,-13.33,5270168,10157698,109142293,5270168,-13.33,51.88,4.83,4.83,284516098900,5.01,5.01,284516098900 +루닛,328130,6,68700,2,1200,1.78,4025557,6501876,28942900,4025557,1.78,61.91,13.91,13.91,272500512000,13.70,13.70,272500512000 +한화에어로스페이스,012450,7,321500,5,-37500,-10.45,773333,799494,45581161,773333,-10.45,96.73,1.70,1.70,253985860000,1.73,1.73,253985860000 +쓰리빌리언,394800,8,5720,1,1320,30.00,46738838,33599220,31444038,46738838,30.00,139.11,148.64,148.64,240769550535,133.87,133.87,240769550535 +KODEX 코스닥150레버리지,233740,9,7250,5,-315,-4.16,29232346,38369156,207400000,29232346,-4.16,76.19,14.09,14.09,215528066750,14.33,14.33,215528066750 +에코프로,086520,10,80200,2,1300,1.65,2299479,1684327,133138340,2299479,1.65,136.52,1.73,1.73,190358443800,1.78,1.78,190358443800 +KODEX 200선물인버스2X,252670,11,2360,2,20,0.85,80394677,87857232,512000000,80394677,0.85,91.51,15.70,15.70,190324622440,15.75,15.75,190324622440 +KODEX 레버리지,122630,12,15405,5,-125,-0.80,10691562,15365674,152500000,10691562,-0.80,69.58,7.01,7.01,164368826175,7.00,7.00,164368826175 +셀바스AI,108860,13,14340,2,1050,7.90,10747872,6106099,26914790,10747872,7.90,176.02,39.93,39.93,154276503670,39.97,39.97,154276503670 +KODEX 코스닥150선물인버스,251340,14,4040,2,85,2.15,37632832,43835460,65800000,37632832,2.15,85.85,57.19,57.19,150585992070,56.65,56.65,150585992070 +대동,000490,15,11190,2,790,7.60,12466149,1554717,25640788,12466149,7.60,801.83,48.62,48.62,150330003840,52.39,52.39,150330003840 +NAVER,035420,16,195500,2,2300,1.19,766218,2335917,158437008,766218,1.19,32.80,0.48,0.48,149247796600,0.48,0.48,149247796600 +유한양행,000100,17,114200,5,-4000,-3.38,1272650,2236522,80209064,1272650,-3.38,56.90,1.59,1.59,146621613300,1.60,1.60,146621613300 +두산에너빌리티,034020,18,21100,5,-1050,-4.74,6833339,7335876,640561146,6833339,-4.74,93.15,1.07,1.07,146119013650,1.08,1.08,146119013650 +DS단석,017860,19,50300,5,-5500,-9.86,2541789,1300812,5861404,2541789,-9.86,195.40,43.36,43.36,142626316800,48.38,48.38,142626316800 +한화시스템,272210,20,23850,5,-2550,-9.66,5584344,6135956,188919389,5584344,-9.66,91.01,2.96,2.96,136429672650,3.03,3.03,136429672650 +한화오션,042660,21,36200,5,-1550,-4.11,3461138,8828873,306413394,3461138,-4.11,39.20,1.13,1.13,126692754050,1.14,1.14,126692754050 +현대차,005380,22,223000,2,4000,1.83,542133,726301,209416191,542133,1.83,74.64,0.26,0.26,119608520000,0.26,0.26,119608520000 +펩트론,087010,23,77600,5,-2900,-3.60,1450760,1871886,20657350,1450760,-3.60,77.50,7.02,7.02,118869535500,7.42,7.42,118869535500 +에코프로비엠,247540,24,140700,5,-1200,-0.85,777530,672828,97801344,777530,-0.85,115.56,0.80,0.80,112600302200,0.82,0.82,112600302200 +TIGER 미국S&P500,360750,25,20830,5,-70,-0.33,5018434,4731042,266350000,5018434,-0.33,106.07,1.88,1.88,104727451510,1.89,1.89,104727451510 +HD현대일렉트릭,267260,26,365000,5,-21500,-5.56,275931,408838,36047135,275931,-5.56,67.49,0.77,0.77,101450722000,0.77,0.77,101450722000 +KODEX 200,069500,27,33615,5,-120,-0.36,2834171,6798558,166800000,2834171,-0.36,41.69,1.70,1.70,95166069710,1.70,1.70,95166069710 +LS마린솔루션,060370,28,14240,2,30,0.21,5682210,4617321,32668854,5682210,0.21,123.06,17.39,17.39,85664530730,18.41,18.41,85664530730 +노브랜드,145170,29,18210,2,1590,9.57,4557882,516794,9079834,4557882,9.57,881.95,50.20,50.20,82033665250,49.61,49.61,82033665250 +삼성SDI,006400,30,278000,2,500,0.18,285311,542729,68764530,285311,0.18,52.57,0.41,0.41,79463575500,0.42,0.42,79463575500 diff --git a/top30/20241126/top30-tv-20241126-144002.csv b/top30/20241126/top30-tv-20241126-144002.csv new file mode 100644 index 000000000000..73be2d26b9c1 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,19889530,36237324,5969782550,19889530,0.52,54.89,0.33,0.33,1157183291200,0.33,0.33,1157183291200 +알테오젠,196170,2,301000,5,-30000,-9.06,1561028,2365631,53318828,1561028,-9.06,65.99,2.93,2.93,483439252000,3.01,3.01,483439252000 +위츠,459100,3,16340,2,2930,21.85,19544200,5796239,12416000,19544200,21.85,337.19,157.41,157.41,297374278060,146.58,146.58,297374278060 +SK하이닉스,000660,4,177200,2,200,0.11,1677459,4393882,728002365,1677459,0.11,38.18,0.23,0.23,296421613300,0.23,0.23,296421613300 +현대로템,064350,5,52200,5,-7800,-13.00,5384699,10157698,109142293,5384699,-13.00,53.01,4.93,4.93,290492102400,5.10,5.10,290492102400 +루닛,328130,6,69300,2,1800,2.67,4089108,6501876,28942900,4089108,2.67,62.89,14.13,14.13,276882162200,13.80,13.80,276882162200 +한화에어로스페이스,012450,7,323500,5,-35500,-9.89,793672,799494,45581161,793672,-9.89,99.27,1.74,1.74,260533737000,1.77,1.77,260533737000 +쓰리빌리언,394800,8,5720,1,1320,30.00,46746945,33599220,31444038,46746945,30.00,139.13,148.67,148.67,240815922575,133.89,133.89,240815922575 +KODEX 코스닥150레버리지,233740,9,7275,5,-290,-3.83,29729093,38369156,207400000,29729093,-3.83,77.48,14.33,14.33,219133172720,14.52,14.52,219133172720 +KODEX 200선물인버스2X,252670,10,2355,2,15,0.64,81991253,87857232,512000000,81991253,0.64,93.32,16.01,16.01,194092304550,16.10,16.10,194092304550 +에코프로,086520,11,79800,2,900,1.14,2312277,1684327,133138340,2312277,1.14,137.28,1.74,1.74,191382132100,1.80,1.80,191382132100 +KODEX 레버리지,122630,12,15420,5,-110,-0.71,10968164,15365674,152500000,10968164,-0.71,71.38,7.19,7.19,168633732320,7.17,7.17,168633732320 +셀바스AI,108860,13,14410,2,1120,8.43,10853063,6106099,26914790,10853063,8.43,177.74,40.32,40.32,155789257800,40.17,40.17,155789257800 +KODEX 코스닥150선물인버스,251340,14,4035,2,80,2.02,38127279,43835460,65800000,38127279,2.02,86.98,57.94,57.94,152581842025,57.47,57.47,152581842025 +대동,000490,15,11100,2,700,6.73,12594008,1554717,25640788,12594008,6.73,810.05,49.12,49.12,151745844700,53.32,53.32,151745844700 +NAVER,035420,16,195600,2,2400,1.24,774773,2335917,158437008,774773,1.24,33.17,0.49,0.49,150920771000,0.49,0.49,150920771000 +유한양행,000100,17,114600,5,-3600,-3.05,1299396,2236522,80209064,1299396,-3.05,58.10,1.62,1.62,149678843500,1.63,1.63,149678843500 +두산에너빌리티,034020,18,21050,5,-1100,-4.97,6988556,7335876,640561146,6988556,-4.97,95.27,1.09,1.09,149392812500,1.11,1.11,149392812500 +DS단석,017860,19,49750,5,-6050,-10.84,2586834,1300812,5861404,2586834,-10.84,198.86,44.13,44.13,144869197350,49.68,49.68,144869197350 +한화시스템,272210,20,24000,5,-2400,-9.09,5672021,6135956,188919389,5672021,-9.09,92.44,3.00,3.00,138529805250,3.06,3.06,138529805250 +한화오션,042660,21,36250,5,-1500,-3.97,3496421,8828873,306413394,3496421,-3.97,39.60,1.14,1.14,127970310000,1.15,1.15,127970310000 +현대차,005380,22,223000,2,4000,1.83,566429,726301,209416191,566429,1.83,77.99,0.27,0.27,125026394500,0.27,0.27,125026394500 +펩트론,087010,23,78800,5,-1700,-2.11,1467423,1871886,20657350,1467423,-2.11,78.39,7.10,7.10,120169036200,7.38,7.38,120169036200 +TIGER 미국S&P500,360750,24,20815,5,-85,-0.41,5564883,4731042,266350000,5564883,-0.41,117.62,2.09,2.09,116100669625,2.09,2.09,116100669625 +에코프로비엠,247540,25,140300,5,-1600,-1.13,782824,672828,97801344,782824,-1.13,116.35,0.80,0.80,113343614900,0.83,0.83,113343614900 +HD현대일렉트릭,267260,26,365000,5,-21500,-5.56,281019,408838,36047135,281019,-5.56,68.74,0.78,0.78,103308022500,0.79,0.79,103308022500 +KODEX 200,069500,27,33625,5,-110,-0.33,3005725,6798558,166800000,3005725,-0.33,44.21,1.80,1.80,100935646985,1.80,1.80,100935646985 +LS마린솔루션,060370,28,14240,2,30,0.21,5694637,4617321,32668854,5694637,0.21,123.33,17.43,17.43,85841356480,18.45,18.45,85841356480 +노브랜드,145170,29,18080,2,1460,8.78,4622543,516794,9079834,4622543,8.78,894.47,50.91,50.91,83206670540,50.69,50.69,83206670540 +삼성SDI,006400,30,278000,2,500,0.18,291091,542729,68764530,291091,0.18,53.63,0.42,0.42,81069832000,0.42,0.42,81069832000 diff --git a/top30/20241126/top30-tv-20241126-145002.csv b/top30/20241126/top30-tv-20241126-145002.csv new file mode 100644 index 000000000000..2a6d050a54d9 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,200,0.35,20087026,36237324,5969782550,20087026,0.35,55.43,0.34,0.34,1168671582500,0.34,0.34,1168671582500 +알테오젠,196170,2,301500,5,-29500,-8.91,1583353,2365631,53318828,1583353,-8.91,66.93,2.97,2.97,490176797500,3.05,3.05,490176797500 +위츠,459100,3,16080,2,2670,19.91,20575387,5796239,12416000,20575387,19.91,354.98,165.72,165.72,313964014670,157.26,157.26,313964014670 +SK하이닉스,000660,4,177200,2,200,0.11,1704669,4393882,728002365,1704669,0.11,38.80,0.23,0.23,301242752200,0.23,0.23,301242752200 +현대로템,064350,5,52100,5,-7900,-13.17,5482702,10157698,109142293,5482702,-13.17,53.98,5.02,5.02,295600621200,5.20,5.20,295600621200 +루닛,328130,6,69400,2,1900,2.81,4195621,6501876,28942900,4195621,2.81,64.53,14.50,14.50,284251195700,14.15,14.15,284251195700 +한화에어로스페이스,012450,7,323000,5,-36000,-10.03,803191,799494,45581161,803191,-10.03,100.46,1.76,1.76,263611021500,1.79,1.79,263611021500 +쓰리빌리언,394800,8,5720,1,1320,30.00,46758026,33599220,31444038,46758026,30.00,139.16,148.70,148.70,240879305895,133.93,133.93,240879305895 +KODEX 코스닥150레버리지,233740,9,7255,5,-310,-4.10,30261409,38369156,207400000,30261409,-4.10,78.87,14.59,14.59,222999537760,14.82,14.82,222999537760 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,82937619,87857232,512000000,82937619,0.85,94.40,16.20,16.20,196326938250,16.25,16.25,196326938250 +에코프로,086520,11,79300,2,400,0.51,2344026,1684327,133138340,2344026,0.51,139.17,1.76,1.76,193907003900,1.84,1.84,193907003900 +KODEX 레버리지,122630,12,15405,5,-125,-0.80,11156202,15365674,152500000,11156202,-0.80,72.60,7.32,7.32,171529764720,7.30,7.30,171529764720 +셀바스AI,108860,13,14460,2,1170,8.80,11094527,6106099,26914790,11094527,8.80,181.70,41.22,41.22,159293404410,40.93,40.93,159293404410 +NAVER,035420,14,195800,2,2600,1.35,789658,2335917,158437008,789658,1.35,33.81,0.50,0.50,153833484200,0.50,0.50,153833484200 +KODEX 코스닥150선물인버스,251340,15,4040,2,85,2.15,38326526,43835460,65800000,38326526,2.15,87.43,58.25,58.25,153386695080,57.70,57.70,153386695080 +유한양행,000100,16,114700,5,-3500,-2.96,1328461,2236522,80209064,1328461,-2.96,59.40,1.66,1.66,153009401600,1.66,1.66,153009401600 +대동,000490,17,11220,2,820,7.88,12684964,1554717,25640788,12684964,7.88,815.90,49.47,49.47,152758383930,53.10,53.10,152758383930 +두산에너빌리티,034020,18,21100,5,-1050,-4.74,7069774,7335876,640561146,7069774,-4.74,96.37,1.10,1.10,151104658000,1.12,1.12,151104658000 +DS단석,017860,19,49550,5,-6250,-11.20,2637029,1300812,5861404,2637029,-11.20,202.72,44.99,44.99,147350279100,50.73,50.73,147350279100 +한화시스템,272210,20,24000,5,-2400,-9.09,5791541,6135956,188919389,5791541,-9.09,94.39,3.07,3.07,141401231150,3.12,3.12,141401231150 +현대차,005380,21,223000,2,4000,1.83,594563,726301,209416191,594563,1.83,81.86,0.28,0.28,131294160500,0.28,0.28,131294160500 +한화오션,042660,22,36200,5,-1550,-4.11,3531333,8828873,306413394,3531333,-4.11,40.00,1.15,1.15,129235338400,1.17,1.17,129235338400 +펩트론,087010,23,80300,5,-200,-0.25,1516490,1871886,20657350,1516490,-0.25,81.01,7.34,7.34,124082545400,7.48,7.48,124082545400 +TIGER 미국S&P500,360750,24,20805,5,-95,-0.45,5719459,4731042,266350000,5719459,-0.45,120.89,2.15,2.15,119315456750,2.15,2.15,119315456750 +에코프로비엠,247540,25,140000,5,-1900,-1.34,789152,672828,97801344,789152,-1.34,117.29,0.81,0.81,114230557400,0.83,0.83,114230557400 +HD현대일렉트릭,267260,26,366000,5,-20500,-5.30,285778,408838,36047135,285778,-5.30,69.90,0.79,0.79,105049790500,0.80,0.80,105049790500 +KODEX 200,069500,27,33610,5,-125,-0.37,3098060,6798558,166800000,3098060,-0.37,45.57,1.86,1.86,104039279905,1.86,1.86,104039279905 +LS마린솔루션,060370,28,14230,2,20,0.14,5711432,4617321,32668854,5711432,0.14,123.70,17.48,17.48,86080191910,18.52,18.52,86080191910 +노브랜드,145170,29,17950,2,1330,8.00,4674807,516794,9079834,4674807,8.00,904.58,51.49,51.49,84145783350,51.63,51.63,84145783350 +삼성SDI,006400,30,278000,2,500,0.18,295487,542729,68764530,295487,0.18,54.44,0.43,0.43,82291583000,0.43,0.43,82291583000 diff --git a/top30/20241126/top30-tv-20241126-150002.csv b/top30/20241126/top30-tv-20241126-150002.csv new file mode 100644 index 000000000000..59fa51372927 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,20391167,36237324,5969782550,20391167,0.69,56.27,0.34,0.34,1186381795900,0.34,0.34,1186381795900 +알테오젠,196170,2,302000,5,-29000,-8.76,1599205,2365631,53318828,1599205,-8.76,67.60,3.00,3.00,494957156500,3.07,3.07,494957156500 +위츠,459100,3,15650,2,2240,16.70,21240876,5796239,12416000,21240876,16.70,366.46,171.08,171.08,324517255020,167.01,167.01,324517255020 +루닛,328130,4,70200,2,2700,4.00,4611399,6501876,28942900,4611399,4.00,70.92,15.93,15.93,313420826600,15.43,15.43,313420826600 +SK하이닉스,000660,5,177400,2,400,0.23,1736669,4393882,728002365,1736669,0.23,39.52,0.24,0.24,306912907000,0.24,0.24,306912907000 +현대로템,064350,6,52200,5,-7800,-13.00,5582625,10157698,109142293,5582625,-13.00,54.96,5.11,5.11,300822933200,5.28,5.28,300822933200 +한화에어로스페이스,012450,7,322500,5,-36500,-10.17,819991,799494,45581161,819991,-10.17,102.56,1.80,1.80,269032720000,1.83,1.83,269032720000 +쓰리빌리언,394800,8,5720,1,1320,30.00,46761071,33599220,31444038,46761071,30.00,139.17,148.71,148.71,240896723295,133.94,133.94,240896723295 +KODEX 코스닥150레버리지,233740,9,7265,5,-300,-3.97,30855284,38369156,207400000,30855284,-3.97,80.42,14.88,14.88,227302882245,15.09,15.09,227302882245 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,85145212,87857232,512000000,85145212,0.85,96.91,16.63,16.63,201538594085,16.68,16.68,201538594085 +에코프로,086520,11,79200,2,300,0.38,2400443,1684327,133138340,2400443,0.38,142.52,1.80,1.80,198364042400,1.88,1.88,198364042400 +KODEX 레버리지,122630,12,15415,5,-115,-0.74,11287138,15365674,152500000,11287138,-0.74,73.46,7.40,7.40,173547419190,7.38,7.38,173547419190 +셀바스AI,108860,13,14470,2,1180,8.88,11197794,6106099,26914790,11197794,8.88,183.39,41.60,41.60,160786824610,41.28,41.28,160786824610 +유한양행,000100,14,114300,5,-3900,-3.30,1387121,2236522,80209064,1387121,-3.30,62.02,1.73,1.73,159719893300,1.74,1.74,159719893300 +NAVER,035420,15,195900,2,2700,1.40,809249,2335917,158437008,809249,1.40,34.64,0.51,0.51,157671021500,0.51,0.51,157671021500 +KODEX 코스닥150선물인버스,251340,16,4040,2,85,2.15,39186966,43835460,65800000,39186966,2.15,89.40,59.55,59.55,156866879330,59.01,59.01,156866879330 +두산에너빌리티,034020,17,21100,5,-1050,-4.74,7227297,7335876,640561146,7227297,-4.74,98.52,1.13,1.13,154426751250,1.14,1.14,154426751250 +대동,000490,18,11190,2,790,7.60,12804180,1554717,25640788,12804180,7.60,823.57,49.94,49.94,154095302000,53.71,53.71,154095302000 +DS단석,017860,19,49050,5,-6750,-12.10,2682099,1300812,5861404,2682099,-12.10,206.19,45.76,45.76,149566205650,52.02,52.02,149566205650 +한화시스템,272210,20,23800,5,-2600,-9.85,5901291,6135956,188919389,5901291,-9.85,96.18,3.12,3.12,144027989650,3.20,3.20,144027989650 +현대차,005380,21,224000,2,5000,2.28,647888,726301,209416191,647888,2.28,89.20,0.31,0.31,143211453500,0.31,0.31,143211453500 +한화오션,042660,22,36050,5,-1700,-4.50,3775677,8828873,306413394,3775677,-4.50,42.77,1.23,1.23,138046429100,1.25,1.25,138046429100 +펩트론,087010,23,80400,5,-100,-0.12,1543947,1871886,20657350,1543947,-0.12,82.48,7.47,7.47,126285122200,7.60,7.60,126285122200 +TIGER 미국S&P500,360750,24,20820,5,-80,-0.38,5803427,4731042,266350000,5803427,-0.38,122.67,2.18,2.18,121062541990,2.18,2.18,121062541990 +에코프로비엠,247540,25,140100,5,-1800,-1.27,796798,672828,97801344,796798,-1.27,118.43,0.81,0.81,115300216400,0.84,0.84,115300216400 +KODEX 200,069500,26,33620,5,-115,-0.34,3247764,6798558,166800000,3247764,-0.34,47.77,1.95,1.95,109072940880,1.95,1.95,109072940880 +HD현대일렉트릭,267260,27,366500,5,-20000,-5.17,295147,408838,36047135,295147,-5.17,72.19,0.82,0.82,108485130000,0.82,0.82,108485130000 +LS마린솔루션,060370,28,14240,2,30,0.21,5744621,4617321,32668854,5744621,0.21,124.41,17.58,17.58,86554055550,18.61,18.61,86554055550 +노브랜드,145170,29,18050,2,1430,8.60,4742577,516794,9079834,4742577,8.60,917.69,52.23,52.23,85366662980,52.09,52.09,85366662980 +삼성SDI,006400,30,277500,3,0,0.00,299183,542729,68764530,299183,0.00,55.13,0.44,0.44,83317504500,0.44,0.44,83317504500 diff --git a/top30/20241126/top30-tv-20241126-151001.csv b/top30/20241126/top30-tv-20241126-151001.csv new file mode 100644 index 000000000000..1fd94729043d --- /dev/null +++ b/top30/20241126/top30-tv-20241126-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,20778710,36237324,5969782550,20778710,0.52,57.34,0.35,0.35,1208932546000,0.35,0.35,1208932546000 +알테오젠,196170,2,297500,5,-33500,-10.12,1655845,2365631,53318828,1655845,-10.12,70.00,3.11,3.11,511963737500,3.23,3.23,511963737500 +위츠,459100,3,15790,2,2380,17.75,21927886,5796239,12416000,21927886,17.75,378.31,176.61,176.61,335217518330,170.99,170.99,335217518330 +루닛,328130,4,70200,2,2700,4.00,4832805,6501876,28942900,4832805,4.00,74.33,16.70,16.70,328963038200,16.19,16.19,328963038200 +SK하이닉스,000660,5,177500,2,500,0.28,1773999,4393882,728002365,1773999,0.28,40.37,0.24,0.24,313537361500,0.24,0.24,313537361500 +현대로템,064350,6,52100,5,-7900,-13.17,5707703,10157698,109142293,5707703,-13.17,56.19,5.23,5.23,307345747300,5.41,5.41,307345747300 +한화에어로스페이스,012450,7,320500,5,-38500,-10.72,854734,799494,45581161,854734,-10.72,106.91,1.88,1.88,280181182000,1.92,1.92,280181182000 +쓰리빌리언,394800,8,5720,1,1320,30.00,48462383,33599220,31444038,48462383,30.00,144.24,154.12,154.12,250583421685,139.32,139.32,250583421685 +KODEX 코스닥150레버리지,233740,9,7260,5,-305,-4.03,31828017,38369156,207400000,31828017,-4.03,82.95,15.35,15.35,234379489045,15.57,15.57,234379489045 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,86454918,87857232,512000000,86454918,0.85,98.40,16.89,16.89,204629550735,16.94,16.94,204629550735 +에코프로,086520,11,79500,2,600,0.76,2428877,1684327,133138340,2428877,0.76,144.20,1.82,1.82,200625345700,1.90,1.90,200625345700 +KODEX 레버리지,122630,12,15400,5,-130,-0.84,11474809,15365674,152500000,11474809,-0.84,74.68,7.52,7.52,176439574330,7.51,7.51,176439574330 +NAVER,035420,13,195700,2,2500,1.29,837840,2335917,158437008,837840,1.29,35.87,0.53,0.53,163272697100,0.53,0.53,163272697100 +유한양행,000100,14,113900,5,-4300,-3.64,1410115,2236522,80209064,1410115,-3.64,63.05,1.76,1.76,162343021100,1.78,1.78,162343021100 +셀바스AI,108860,15,14510,2,1220,9.18,11296340,6106099,26914790,11296340,9.18,185.00,41.97,41.97,162209098980,41.54,41.54,162209098980 +KODEX 코스닥150선물인버스,251340,16,4035,2,80,2.02,39726207,43835460,65800000,39726207,2.02,90.63,60.37,60.37,159041016410,59.90,59.90,159041016410 +두산에너빌리티,034020,17,21100,5,-1050,-4.74,7325204,7335876,640561146,7325204,-4.74,99.85,1.14,1.14,156495476700,1.16,1.16,156495476700 +대동,000490,18,11040,2,640,6.15,12912312,1554717,25640788,12912312,6.15,830.52,50.36,50.36,155293131100,54.86,54.86,155293131100 +DS단석,017860,19,49250,5,-6550,-11.74,2708620,1300812,5861404,2708620,-11.74,208.23,46.21,46.21,150870793000,52.26,52.26,150870793000 +현대차,005380,20,223500,2,4500,2.05,667962,726301,209416191,667962,2.05,91.97,0.32,0.32,147701368000,0.32,0.32,147701368000 +한화시스템,272210,21,23750,5,-2650,-10.04,6049289,6135956,188919389,6049289,-10.04,98.59,3.20,3.20,147543034650,3.29,3.29,147543034650 +한화오션,042660,22,35950,5,-1800,-4.77,3905445,8828873,306413394,3905445,-4.77,44.23,1.27,1.27,142713629100,1.30,1.30,142713629100 +펩트론,087010,23,79800,5,-700,-0.87,1570323,1871886,20657350,1570323,-0.87,83.89,7.60,7.60,128398276000,7.79,7.79,128398276000 +TIGER 미국S&P500,360750,24,20840,5,-60,-0.29,5989948,4731042,266350000,5989948,-0.29,126.61,2.25,2.25,124946219710,2.25,2.25,124946219710 +에코프로비엠,247540,25,140600,5,-1300,-0.92,803526,672828,97801344,803526,-0.92,119.43,0.82,0.82,116244755200,0.85,0.85,116244755200 +KODEX 200,069500,26,33615,5,-120,-0.36,3413231,6798558,166800000,3413231,-0.36,50.21,2.05,2.05,114636481730,2.04,2.04,114636481730 +HD현대일렉트릭,267260,27,367000,5,-19500,-5.05,301501,408838,36047135,301501,-5.05,73.75,0.84,0.84,110817876500,0.84,0.84,110817876500 +LS마린솔루션,060370,28,14310,2,100,0.70,5782049,4617321,32668854,5782049,0.70,125.23,17.70,17.70,87088985850,18.63,18.63,87088985850 +노브랜드,145170,29,18140,2,1520,9.15,4802840,516794,9079834,4802840,9.15,929.35,52.90,52.90,86457930320,52.49,52.49,86457930320 +삼성SDI,006400,30,278000,2,500,0.18,305288,542729,68764530,305288,0.18,56.25,0.44,0.44,85013472500,0.44,0.44,85013472500 diff --git a/top30/20241126/top30-tv-20241126-152002.csv b/top30/20241126/top30-tv-20241126-152002.csv new file mode 100644 index 000000000000..7863d616d111 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,21593632,36237324,5969782550,21593632,0.52,59.59,0.36,0.36,1256272977100,0.36,0.36,1256272977100 +알테오젠,196170,2,298000,5,-33000,-9.97,1705109,2365631,53318828,1705109,-9.97,72.08,3.20,3.20,526668001500,3.31,3.31,526668001500 +위츠,459100,3,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +루닛,328130,4,69500,2,2000,2.96,4977607,6501876,28942900,4977607,2.96,76.56,17.20,17.20,339071772600,16.86,16.86,339071772600 +SK하이닉스,000660,5,177600,2,600,0.34,1841603,4393882,728002365,1841603,0.34,41.91,0.25,0.25,325545142700,0.25,0.25,325545142700 +현대로템,064350,6,52300,5,-7700,-12.83,5822867,10157698,109142293,5822867,-12.83,57.32,5.34,5.34,313355045800,5.49,5.49,313355045800 +한화에어로스페이스,012450,7,320000,5,-39000,-10.86,890125,799494,45581161,890125,-10.86,111.34,1.95,1.95,291494410000,2.00,2.00,291494410000 +쓰리빌리언,394800,8,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +KODEX 코스닥150레버리지,233740,9,7275,5,-290,-3.83,32498246,38369156,207400000,32498246,-3.83,84.70,15.67,15.67,239253013935,15.86,15.86,239253013935 +KODEX 200선물인버스2X,252670,10,2365,2,25,1.07,87142951,87857232,512000000,87142951,1.07,99.19,17.02,17.02,206254601020,17.03,17.03,206254601020 +에코프로,086520,11,79400,2,500,0.63,2464129,1684327,133138340,2464129,0.63,146.30,1.85,1.85,203424767800,1.92,1.92,203424767800 +KODEX 레버리지,122630,12,15390,5,-140,-0.90,11667482,15365674,152500000,11667482,-0.90,75.93,7.65,7.65,179406194915,7.64,7.64,179406194915 +NAVER,035420,13,195600,2,2400,1.24,861762,2335917,158437008,861762,1.24,36.89,0.54,0.54,167955222000,0.54,0.54,167955222000 +유한양행,000100,14,113600,5,-4600,-3.89,1449665,2236522,80209064,1449665,-3.89,64.82,1.81,1.81,166844895200,1.83,1.83,166844895200 +셀바스AI,108860,15,14390,2,1100,8.28,11456215,6106099,26914790,11456215,8.28,187.62,42.56,42.56,164507793030,42.48,42.48,164507793030 +KODEX 코스닥150선물인버스,251340,16,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +두산에너빌리티,034020,17,21100,5,-1050,-4.74,7547735,7335876,640561146,7547735,-4.74,102.89,1.18,1.18,161185576050,1.19,1.19,161185576050 +대동,000490,18,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +DS단석,017860,19,49200,5,-6600,-11.83,2756535,1300812,5861404,2756535,-11.83,211.91,47.03,47.03,153223819900,53.13,53.13,153223819900 +현대차,005380,20,223500,2,4500,2.05,691215,726301,209416191,691215,2.05,95.17,0.33,0.33,152894290500,0.33,0.33,152894290500 +한화시스템,272210,21,23750,5,-2650,-10.04,6231264,6135956,188919389,6231264,-10.04,101.55,3.30,3.30,151862239000,3.38,3.38,151862239000 +한화오션,042660,22,36050,5,-1700,-4.50,4044174,8828873,306413394,4044174,-4.50,45.81,1.32,1.32,147699746250,1.34,1.34,147699746250 +펩트론,087010,23,79800,5,-700,-0.87,1586147,1871886,20657350,1586147,-0.87,84.74,7.68,7.68,129660359200,7.87,7.87,129660359200 +KODEX 200,069500,24,33600,5,-135,-0.40,3749593,6798558,166800000,3749593,-0.40,55.15,2.25,2.25,125940645945,2.25,2.25,125940645945 +TIGER 미국S&P500,360750,25,20845,5,-55,-0.26,6028607,4731042,266350000,6028607,-0.26,127.43,2.26,2.26,125751795820,2.26,2.26,125751795820 +에코프로비엠,247540,26,140100,5,-1800,-1.27,813268,672828,97801344,813268,-1.27,120.87,0.83,0.83,117611836800,0.86,0.86,117611836800 +HD현대일렉트릭,267260,27,366000,5,-20500,-5.30,308235,408838,36047135,308235,-5.30,75.39,0.86,0.86,113286650000,0.86,0.86,113286650000 +노브랜드,145170,28,18070,2,1450,8.72,4870809,516794,9079834,4870809,8.72,942.51,53.64,53.64,87685939420,53.44,53.44,87685939420 +LS마린솔루션,060370,29,14290,2,80,0.56,5815285,4617321,32668854,5815285,0.56,125.94,17.80,17.80,87564360280,18.76,18.76,87564360280 +에이럭스,475580,30,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 diff --git a/top30/20241126/top30-tv-20241126-153002.csv b/top30/20241126/top30-tv-20241126-153002.csv new file mode 100644 index 000000000000..f23ec3ebfa89 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,300,0.52,21593632,36237324,5969782550,21593632,0.52,59.59,0.36,0.36,1256272977100,0.36,0.36,1256272977100 +알테오젠,196170,2,298000,5,-33000,-9.97,1705109,2365631,53318828,1705109,-9.97,72.08,3.20,3.20,526668001500,3.31,3.31,526668001500 +위츠,459100,3,15660,2,2250,16.78,22762981,5796239,12416000,22762981,16.78,392.72,183.34,183.34,348403472950,179.19,179.19,348403472950 +루닛,328130,4,69500,2,2000,2.96,4977607,6501876,28942900,4977607,2.96,76.56,17.20,17.20,339071772600,16.86,16.86,339071772600 +SK하이닉스,000660,5,177600,2,600,0.34,1841603,4393882,728002365,1841603,0.34,41.91,0.25,0.25,325545142700,0.25,0.25,325545142700 +현대로템,064350,6,52300,5,-7700,-12.83,5822867,10157698,109142293,5822867,-12.83,57.32,5.34,5.34,313355045800,5.49,5.49,313355045800 +한화에어로스페이스,012450,7,320000,5,-39000,-10.86,890125,799494,45581161,890125,-10.86,111.34,1.95,1.95,291494410000,2.00,2.00,291494410000 +쓰리빌리언,394800,8,5720,1,1320,30.00,48480361,33599220,31444038,48480361,30.00,144.29,154.18,154.18,250686255845,139.38,139.38,250686255845 +KODEX 코스닥150레버리지,233740,9,7275,5,-290,-3.83,32498246,38369156,207400000,32498246,-3.83,84.70,15.67,15.67,239253013935,15.86,15.86,239253013935 +KODEX 200선물인버스2X,252670,10,2365,2,25,1.07,87142951,87857232,512000000,87142951,1.07,99.19,17.02,17.02,206254601020,17.03,17.03,206254601020 +에코프로,086520,11,79400,2,500,0.63,2464129,1684327,133138340,2464129,0.63,146.30,1.85,1.85,203424767800,1.92,1.92,203424767800 +KODEX 레버리지,122630,12,15390,5,-140,-0.90,11667482,15365674,152500000,11667482,-0.90,75.93,7.65,7.65,179406194915,7.64,7.64,179406194915 +NAVER,035420,13,195600,2,2400,1.24,861762,2335917,158437008,861762,1.24,36.89,0.54,0.54,167955222000,0.54,0.54,167955222000 +유한양행,000100,14,113600,5,-4600,-3.89,1449665,2236522,80209064,1449665,-3.89,64.82,1.81,1.81,166844895200,1.83,1.83,166844895200 +셀바스AI,108860,15,14430,2,1140,8.58,11510435,6106099,26914790,11510435,8.58,188.51,42.77,42.77,165290187630,42.56,42.56,165290187630 +KODEX 코스닥150선물인버스,251340,16,4035,2,80,2.02,40734189,43835460,65800000,40734189,2.02,92.93,61.91,61.91,163109135350,61.43,61.43,163109135350 +두산에너빌리티,034020,17,21100,5,-1050,-4.74,7547735,7335876,640561146,7547735,-4.74,102.89,1.18,1.18,161185576050,1.19,1.19,161185576050 +대동,000490,18,11140,2,740,7.12,13042166,1554717,25640788,13042166,7.12,838.88,50.86,50.86,156728994910,54.87,54.87,156728994910 +DS단석,017860,19,49200,5,-6600,-11.83,2756535,1300812,5861404,2756535,-11.83,211.91,47.03,47.03,153223819900,53.13,53.13,153223819900 +현대차,005380,20,223500,2,4500,2.05,691215,726301,209416191,691215,2.05,95.17,0.33,0.33,152894290500,0.33,0.33,152894290500 +한화시스템,272210,21,23750,5,-2650,-10.04,6231264,6135956,188919389,6231264,-10.04,101.55,3.30,3.30,151862239000,3.38,3.38,151862239000 +한화오션,042660,22,36000,5,-1750,-4.64,4112092,8828873,306413394,4112092,-4.64,46.58,1.34,1.34,150144794250,1.36,1.36,150144794250 +펩트론,087010,23,79800,5,-700,-0.87,1586147,1871886,20657350,1586147,-0.87,84.74,7.68,7.68,129660359200,7.87,7.87,129660359200 +KODEX 200,069500,24,33600,5,-135,-0.40,3749593,6798558,166800000,3749593,-0.40,55.15,2.25,2.25,125940645945,2.25,2.25,125940645945 +TIGER 미국S&P500,360750,25,20845,5,-55,-0.26,6028607,4731042,266350000,6028607,-0.26,127.43,2.26,2.26,125751795820,2.26,2.26,125751795820 +에코프로비엠,247540,26,140100,5,-1800,-1.27,813268,672828,97801344,813268,-1.27,120.87,0.83,0.83,117611836800,0.86,0.86,117611836800 +HD현대일렉트릭,267260,27,366000,5,-20500,-5.30,308235,408838,36047135,308235,-5.30,75.39,0.86,0.86,113286650000,0.86,0.86,113286650000 +노브랜드,145170,28,18070,2,1450,8.72,4870809,516794,9079834,4870809,8.72,942.51,53.64,53.64,87685939420,53.44,53.44,87685939420 +LS마린솔루션,060370,29,14290,2,80,0.56,5815285,4617321,32668854,5815285,0.56,125.94,17.80,17.80,87564360280,18.76,18.76,87564360280 +에이럭스,475580,30,9100,2,1930,26.92,10037675,312574,13351180,10037675,26.92,3211.30,75.18,75.18,87238675930,71.80,71.80,87238675930 diff --git a/top30/20241126/top30-tv-20241126-154002.csv b/top30/20241126/top30-tv-20241126-154002.csv new file mode 100644 index 000000000000..39e9250a14f3 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22716018,36237324,5969782550,22716018,0.69,62.69,0.38,0.38,1321708080900,0.38,0.38,1321708080900 +알테오젠,196170,2,297000,5,-34000,-10.27,1731299,2365631,53318828,1731299,-10.27,73.19,3.25,3.25,534446431500,3.37,3.37,534446431500 +위츠,459100,3,15870,2,2460,18.34,22935764,5796239,12416000,22935764,18.34,395.70,184.73,184.73,351145539160,178.21,178.21,351145539160 +SK하이닉스,000660,4,177100,2,100,0.06,1959536,4393882,728002365,1959536,0.06,44.60,0.27,0.27,346431077000,0.27,0.27,346431077000 +루닛,328130,5,69500,2,2000,2.96,5037999,6501876,28942900,5037999,2.96,77.49,17.41,17.41,343269016600,17.07,17.07,343269016600 +현대로템,064350,6,52100,5,-7900,-13.17,5926367,10157698,109142293,5926367,-13.17,58.34,5.43,5.43,318747395800,5.61,5.61,318747395800 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,913637,799494,45581161,913637,-11.00,114.28,2.00,2.00,299006494000,2.05,2.05,299006494000 +쓰리빌리언,394800,8,5720,1,1320,30.00,48484432,33599220,31444038,48484432,30.00,144.30,154.19,154.19,250709541965,139.39,139.39,250709541965 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32865087,38369156,207400000,32865087,-3.77,85.65,15.85,15.85,241923616415,16.02,16.02,241923616415 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,87922430,87857232,512000000,87922430,0.85,100.07,17.17,17.17,208094171460,17.22,17.22,208094171460 +에코프로,086520,11,79400,2,500,0.63,2495473,1684327,133138340,2495473,0.63,148.16,1.87,1.87,205913481400,1.95,1.95,205913481400 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11772277,15365674,152500000,11772277,-0.77,76.61,7.72,7.72,181021085865,7.70,7.70,181021085865 +NAVER,035420,13,195600,2,2400,1.24,888603,2335917,158437008,888603,1.24,38.04,0.56,0.56,173205321600,0.56,0.56,173205321600 +유한양행,000100,14,113900,5,-4300,-3.64,1482830,2236522,80209064,1482830,-3.64,66.30,1.85,1.85,170622388700,1.87,1.87,170622388700 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7813813,7335876,640561146,7813813,-4.97,106.52,1.22,1.22,166786517950,1.24,1.24,166786517950 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41367915,43835460,65800000,41367915,1.90,94.37,62.87,62.87,165663051130,62.47,62.47,165663051130 +셀바스AI,108860,17,14430,2,1140,8.58,11515709,6106099,26914790,11515709,8.58,188.59,42.79,42.79,165366291450,42.58,42.58,165366291450 +현대차,005380,18,223500,2,4500,2.05,720178,726301,209416191,720178,2.05,99.16,0.34,0.34,159367521000,0.34,0.34,159367521000 +대동,000490,19,11130,2,730,7.02,13112785,1554717,25640788,13112785,7.02,843.42,51.14,51.14,157514984380,55.19,55.19,157514984380 +DS단석,017860,20,48900,5,-6900,-12.37,2787116,1300812,5861404,2787116,-12.37,214.26,47.55,47.55,154719230800,53.98,53.98,154719230800 +한화시스템,272210,21,23750,5,-2650,-10.04,6327295,6135956,188919389,6327295,-10.04,103.12,3.35,3.35,154142975250,3.44,3.44,154142975250 +한화오션,042660,22,36000,5,-1750,-4.64,4114943,8828873,306413394,4114943,-4.64,46.61,1.34,1.34,150247430250,1.36,1.36,150247430250 +펩트론,087010,23,79600,5,-900,-1.12,1594365,1871886,20657350,1594365,-1.12,85.17,7.72,7.72,130314512000,7.93,7.93,130314512000 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6129758,4731042,266350000,6129758,-0.26,129.56,2.30,2.30,127860288415,2.30,2.30,127860288415 +KODEX 200,069500,25,33630,5,-105,-0.31,3771712,6798558,166800000,3771712,-0.31,55.48,2.26,2.26,126684507915,2.26,2.26,126684507915 +에코프로비엠,247540,26,140200,5,-1700,-1.20,828224,672828,97801344,828224,-1.20,123.10,0.85,0.85,119708668000,0.87,0.87,119708668000 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316353,408838,36047135,316353,-5.56,77.38,0.88,0.88,116249720000,0.88,0.88,116249720000 +삼성SDI,006400,28,278500,2,1000,0.36,328393,542729,68764530,328393,0.36,60.51,0.48,0.48,91444686500,0.48,0.48,91444686500 +KB금융,105560,29,96000,5,-2000,-2.04,946484,2293010,393528423,946484,-2.04,41.28,0.24,0.24,90751290600,0.24,0.24,90751290600 +노브랜드,145170,30,18210,2,1590,9.57,4907113,516794,9079834,4907113,9.57,949.53,54.04,54.04,88347035260,53.43,53.43,88347035260 diff --git a/top30/20241126/top30-tv-20241126-155001.csv b/top30/20241126/top30-tv-20241126-155001.csv new file mode 100644 index 000000000000..036f62a0485c --- /dev/null +++ b/top30/20241126/top30-tv-20241126-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22722625,36237324,5969782550,22722625,0.69,62.71,0.38,0.38,1322093269000,0.38,0.38,1322093269000 +알테오젠,196170,2,297000,5,-34000,-10.27,1733579,2365631,53318828,1733579,-10.27,73.28,3.25,3.25,535123591500,3.38,3.38,535123591500 +위츠,459100,3,15870,2,2460,18.34,22938103,5796239,12416000,22938103,18.34,395.74,184.75,184.75,351182659090,178.23,178.23,351182659090 +SK하이닉스,000660,4,177100,2,100,0.06,1959685,4393882,728002365,1959685,0.06,44.60,0.27,0.27,346457464900,0.27,0.27,346457464900 +루닛,328130,5,69500,2,2000,2.96,5039762,6501876,28942900,5039762,2.96,77.51,17.41,17.41,343391545100,17.07,17.07,343391545100 +현대로템,064350,6,52100,5,-7900,-13.17,5930807,10157698,109142293,5930807,-13.17,58.39,5.43,5.43,318978719800,5.61,5.61,318978719800 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,914566,799494,45581161,914566,-11.00,114.39,2.01,2.01,299303309500,2.06,2.06,299303309500 +쓰리빌리언,394800,8,5720,1,1320,30.00,48484550,33599220,31444038,48484550,30.00,144.30,154.19,154.19,250710216925,139.39,139.39,250710216925 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32893687,38369156,207400000,32893687,-3.77,85.73,15.86,15.86,242131824415,16.04,16.04,242131824415 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,87937818,87857232,512000000,87937818,0.85,100.09,17.18,17.18,208130487140,17.22,17.22,208130487140 +에코프로,086520,11,79400,2,500,0.63,2495917,1684327,133138340,2495917,0.63,148.18,1.87,1.87,205948735000,1.95,1.95,205948735000 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11773809,15365674,152500000,11773809,-0.77,76.62,7.72,7.72,181044693985,7.70,7.70,181044693985 +NAVER,035420,13,195600,2,2400,1.24,888948,2335917,158437008,888948,1.24,38.06,0.56,0.56,173272803600,0.56,0.56,173272803600 +유한양행,000100,14,113900,5,-4300,-3.64,1484380,2236522,80209064,1484380,-3.64,66.37,1.85,1.85,170798933700,1.87,1.87,170798933700 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7820546,7335876,640561146,7820546,-4.97,106.61,1.22,1.22,166928247600,1.24,1.24,166928247600 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41421491,43835460,65800000,41421491,1.90,94.49,62.95,62.95,165878962410,62.55,62.55,165878962410 +셀바스AI,108860,17,14430,2,1140,8.58,11517266,6106099,26914790,11517266,8.58,188.62,42.79,42.79,165388758960,42.58,42.58,165388758960 +현대차,005380,18,223500,2,4500,2.05,720252,726301,209416191,720252,2.05,99.17,0.34,0.34,159384060000,0.34,0.34,159384060000 +대동,000490,19,11130,2,730,7.02,13117399,1554717,25640788,13117399,7.02,843.72,51.16,51.16,157566338200,55.21,55.21,157566338200 +DS단석,017860,20,48900,5,-6900,-12.37,2788629,1300812,5861404,2788629,-12.37,214.38,47.58,47.58,154793216500,54.01,54.01,154793216500 +한화시스템,272210,21,23750,5,-2650,-10.04,6332872,6135956,188919389,6332872,-10.04,103.21,3.35,3.35,154275429000,3.44,3.44,154275429000 +한화오션,042660,22,36000,5,-1750,-4.64,4117973,8828873,306413394,4117973,-4.64,46.64,1.34,1.34,150356510250,1.36,1.36,150356510250 +펩트론,087010,23,79600,5,-900,-1.12,1595301,1871886,20657350,1595301,-1.12,85.22,7.72,7.72,130389017600,7.93,7.93,130389017600 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6130614,4731042,266350000,6130614,-0.26,129.58,2.30,2.30,127878131735,2.30,2.30,127878131735 +KODEX 200,069500,25,33630,5,-105,-0.31,3782914,6798558,166800000,3782914,-0.31,55.64,2.27,2.27,127061231175,2.27,2.27,127061231175 +에코프로비엠,247540,26,140200,5,-1700,-1.20,828737,672828,97801344,828737,-1.20,123.17,0.85,0.85,119780590600,0.87,0.87,119780590600 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316501,408838,36047135,316501,-5.56,77.41,0.88,0.88,116303740000,0.88,0.88,116303740000 +삼성SDI,006400,28,278500,2,1000,0.36,328563,542729,68764530,328563,0.36,60.54,0.48,0.48,91492031500,0.48,0.48,91492031500 +KB금융,105560,29,96000,5,-2000,-2.04,946485,2293010,393528423,946485,-2.04,41.28,0.24,0.24,90751386600,0.24,0.24,90751386600 +LIG넥스원,079550,30,203500,5,-19500,-8.74,430975,300545,22000000,430975,-8.74,143.40,1.96,1.96,88399035000,1.97,1.97,88399035000 diff --git a/top30/20241126/top30-tv-20241126-160002.csv b/top30/20241126/top30-tv-20241126-160002.csv new file mode 100644 index 000000000000..f4a22203955e --- /dev/null +++ b/top30/20241126/top30-tv-20241126-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22728095,36237324,5969782550,22728095,0.69,62.72,0.38,0.38,1322412170000,0.38,0.38,1322412170000 +알테오젠,196170,2,297000,5,-34000,-10.27,1733996,2365631,53318828,1733996,-10.27,73.30,3.25,3.25,535247440500,3.38,3.38,535247440500 +위츠,459100,3,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +SK하이닉스,000660,4,177100,2,100,0.06,1961100,4393882,728002365,1961100,0.06,44.63,0.27,0.27,346708061400,0.27,0.27,346708061400 +루닛,328130,5,69500,2,2000,2.96,5040264,6501876,28942900,5040264,2.96,77.52,17.41,17.41,343426434100,17.07,17.07,343426434100 +현대로템,064350,6,52100,5,-7900,-13.17,5934406,10157698,109142293,5934406,-13.17,58.42,5.44,5.44,319166227700,5.61,5.61,319166227700 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,914806,799494,45581161,914806,-11.00,114.42,2.01,2.01,299379989500,2.06,2.06,299379989500 +쓰리빌리언,394800,8,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32898580,38369156,207400000,32898580,-3.77,85.74,15.86,15.86,242167445455,16.04,16.04,242167445455 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,87945617,87857232,512000000,87945617,0.85,100.10,17.18,17.18,208148892780,17.23,17.23,208148892780 +에코프로,086520,11,79400,2,500,0.63,2496087,1684327,133138340,2496087,0.63,148.19,1.87,1.87,205962233000,1.95,1.95,205962233000 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11776814,15365674,152500000,11776814,-0.77,76.64,7.72,7.72,181091001035,7.71,7.71,181091001035 +NAVER,035420,13,195600,2,2400,1.24,889499,2335917,158437008,889499,1.24,38.08,0.56,0.56,173380579200,0.56,0.56,173380579200 +유한양행,000100,14,113900,5,-4300,-3.64,1485090,2236522,80209064,1485090,-3.64,66.40,1.85,1.85,170879802700,1.87,1.87,170879802700 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7828836,7335876,640561146,7828836,-4.97,106.72,1.22,1.22,167102752100,1.24,1.24,167102752100 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +셀바스AI,108860,17,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +현대차,005380,18,223500,2,4500,2.05,720676,726301,209416191,720676,2.05,99.23,0.34,0.34,159478824000,0.34,0.34,159478824000 +대동,000490,19,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +DS단석,017860,20,48900,5,-6900,-12.37,2788778,1300812,5861404,2788778,-12.37,214.39,47.58,47.58,154800502600,54.01,54.01,154800502600 +한화시스템,272210,21,23750,5,-2650,-10.04,6336221,6135956,188919389,6336221,-10.04,103.26,3.35,3.35,154354967750,3.44,3.44,154354967750 +한화오션,042660,22,36000,5,-1750,-4.64,4119361,8828873,306413394,4119361,-4.64,46.66,1.34,1.34,150406478250,1.36,1.36,150406478250 +펩트론,087010,23,79600,5,-900,-1.12,1595522,1871886,20657350,1595522,-1.12,85.24,7.72,7.72,130406609200,7.93,7.93,130406609200 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6130705,4731042,266350000,6130705,-0.26,129.58,2.30,2.30,127880028630,2.30,2.30,127880028630 +KODEX 200,069500,25,33630,5,-105,-0.31,3782914,6798558,166800000,3782914,-0.31,55.64,2.27,2.27,127061231175,2.27,2.27,127061231175 +에코프로비엠,247540,26,140200,5,-1700,-1.20,828833,672828,97801344,828833,-1.20,123.19,0.85,0.85,119794049800,0.87,0.87,119794049800 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316581,408838,36047135,316581,-5.56,77.43,0.88,0.88,116332940000,0.88,0.88,116332940000 +삼성SDI,006400,28,278500,2,1000,0.36,328564,542729,68764530,328564,0.36,60.54,0.48,0.48,91492310000,0.48,0.48,91492310000 +KB금융,105560,29,96000,5,-2000,-2.04,946885,2293010,393528423,946885,-2.04,41.29,0.24,0.24,90789786600,0.24,0.24,90789786600 +LIG넥스원,079550,30,203500,5,-19500,-8.74,431135,300545,22000000,431135,-8.74,143.45,1.96,1.96,88431595000,1.98,1.98,88431595000 diff --git a/top30/20241126/top30-tv-20241126-161001.csv b/top30/20241126/top30-tv-20241126-161001.csv new file mode 100644 index 000000000000..f4a22203955e --- /dev/null +++ b/top30/20241126/top30-tv-20241126-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22728095,36237324,5969782550,22728095,0.69,62.72,0.38,0.38,1322412170000,0.38,0.38,1322412170000 +알테오젠,196170,2,297000,5,-34000,-10.27,1733996,2365631,53318828,1733996,-10.27,73.30,3.25,3.25,535247440500,3.38,3.38,535247440500 +위츠,459100,3,15870,2,2460,18.34,22939501,5796239,12416000,22939501,18.34,395.77,184.76,184.76,351204845350,178.24,178.24,351204845350 +SK하이닉스,000660,4,177100,2,100,0.06,1961100,4393882,728002365,1961100,0.06,44.63,0.27,0.27,346708061400,0.27,0.27,346708061400 +루닛,328130,5,69500,2,2000,2.96,5040264,6501876,28942900,5040264,2.96,77.52,17.41,17.41,343426434100,17.07,17.07,343426434100 +현대로템,064350,6,52100,5,-7900,-13.17,5934406,10157698,109142293,5934406,-13.17,58.42,5.44,5.44,319166227700,5.61,5.61,319166227700 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,914806,799494,45581161,914806,-11.00,114.42,2.01,2.01,299379989500,2.06,2.06,299379989500 +쓰리빌리언,394800,8,5720,1,1320,30.00,48484569,33599220,31444038,48484569,30.00,144.30,154.19,154.19,250710325605,139.39,139.39,250710325605 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32898580,38369156,207400000,32898580,-3.77,85.74,15.86,15.86,242167445455,16.04,16.04,242167445455 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,87945617,87857232,512000000,87945617,0.85,100.10,17.18,17.18,208148892780,17.23,17.23,208148892780 +에코프로,086520,11,79400,2,500,0.63,2496087,1684327,133138340,2496087,0.63,148.19,1.87,1.87,205962233000,1.95,1.95,205962233000 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11776814,15365674,152500000,11776814,-0.77,76.64,7.72,7.72,181091001035,7.71,7.71,181091001035 +NAVER,035420,13,195600,2,2400,1.24,889499,2335917,158437008,889499,1.24,38.08,0.56,0.56,173380579200,0.56,0.56,173380579200 +유한양행,000100,14,113900,5,-4300,-3.64,1485090,2236522,80209064,1485090,-3.64,66.40,1.85,1.85,170879802700,1.87,1.87,170879802700 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7828836,7335876,640561146,7828836,-4.97,106.72,1.22,1.22,167102752100,1.24,1.24,167102752100 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41424223,43835460,65800000,41424223,1.90,94.50,62.95,62.95,165889972370,62.56,62.56,165889972370 +셀바스AI,108860,17,14430,2,1140,8.58,11518699,6106099,26914790,11518699,8.58,188.64,42.80,42.80,165409437150,42.59,42.59,165409437150 +현대차,005380,18,223500,2,4500,2.05,720676,726301,209416191,720676,2.05,99.23,0.34,0.34,159478824000,0.34,0.34,159478824000 +대동,000490,19,11130,2,730,7.02,13119795,1554717,25640788,13119795,7.02,843.87,51.17,51.17,157593005680,55.22,55.22,157593005680 +DS단석,017860,20,48900,5,-6900,-12.37,2788778,1300812,5861404,2788778,-12.37,214.39,47.58,47.58,154800502600,54.01,54.01,154800502600 +한화시스템,272210,21,23750,5,-2650,-10.04,6336221,6135956,188919389,6336221,-10.04,103.26,3.35,3.35,154354967750,3.44,3.44,154354967750 +한화오션,042660,22,36000,5,-1750,-4.64,4119361,8828873,306413394,4119361,-4.64,46.66,1.34,1.34,150406478250,1.36,1.36,150406478250 +펩트론,087010,23,79600,5,-900,-1.12,1595522,1871886,20657350,1595522,-1.12,85.24,7.72,7.72,130406609200,7.93,7.93,130406609200 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6130705,4731042,266350000,6130705,-0.26,129.58,2.30,2.30,127880028630,2.30,2.30,127880028630 +KODEX 200,069500,25,33630,5,-105,-0.31,3782914,6798558,166800000,3782914,-0.31,55.64,2.27,2.27,127061231175,2.27,2.27,127061231175 +에코프로비엠,247540,26,140200,5,-1700,-1.20,828833,672828,97801344,828833,-1.20,123.19,0.85,0.85,119794049800,0.87,0.87,119794049800 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316581,408838,36047135,316581,-5.56,77.43,0.88,0.88,116332940000,0.88,0.88,116332940000 +삼성SDI,006400,28,278500,2,1000,0.36,328564,542729,68764530,328564,0.36,60.54,0.48,0.48,91492310000,0.48,0.48,91492310000 +KB금융,105560,29,96000,5,-2000,-2.04,946885,2293010,393528423,946885,-2.04,41.29,0.24,0.24,90789786600,0.24,0.24,90789786600 +LIG넥스원,079550,30,203500,5,-19500,-8.74,431135,300545,22000000,431135,-8.74,143.45,1.96,1.96,88431595000,1.98,1.98,88431595000 diff --git a/top30/20241126/top30-tv-20241126-162002.csv b/top30/20241126/top30-tv-20241126-162002.csv new file mode 100644 index 000000000000..0fb918be3ded --- /dev/null +++ b/top30/20241126/top30-tv-20241126-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22737916,36237324,5969782550,22737916,0.69,62.75,0.38,0.38,1322983752200,0.38,0.38,1322983752200 +알테오젠,196170,2,297000,5,-34000,-10.27,1736120,2365631,53318828,1736120,-10.27,73.39,3.26,3.26,535877212500,3.38,3.38,535877212500 +위츠,459100,3,15870,2,2460,18.34,22968843,5796239,12416000,22968843,18.34,396.27,184.99,184.99,351674904190,178.48,178.48,351674904190 +SK하이닉스,000660,4,177100,2,100,0.06,1961400,4393882,728002365,1961400,0.06,44.64,0.27,0.27,346761221400,0.27,0.27,346761221400 +루닛,328130,5,69500,2,2000,2.96,5044303,6501876,28942900,5044303,2.96,77.58,17.43,17.43,343705932900,17.09,17.09,343705932900 +현대로템,064350,6,52100,5,-7900,-13.17,5936349,10157698,109142293,5936349,-13.17,58.44,5.44,5.44,319267263700,5.61,5.61,319267263700 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,915038,799494,45581161,915038,-11.00,114.45,2.01,2.01,299453997500,2.06,2.06,299453997500 +쓰리빌리언,394800,8,5720,1,1320,30.00,48484638,33599220,31444038,48484638,30.00,144.30,154.19,154.19,250710720285,139.39,139.39,250710720285 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32908529,38369156,207400000,32908529,-3.77,85.77,15.87,15.87,242239774685,16.04,16.04,242239774685 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,87966972,87857232,512000000,87966972,0.85,100.12,17.18,17.18,208199290580,17.23,17.23,208199290580 +에코프로,086520,11,79400,2,500,0.63,2498390,1684327,133138340,2498390,0.63,148.33,1.88,1.88,206145782100,1.95,1.95,206145782100 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11789660,15365674,152500000,11789660,-0.77,76.73,7.73,7.73,181288957895,7.71,7.71,181288957895 +NAVER,035420,13,195600,2,2400,1.24,889626,2335917,158437008,889626,1.24,38.08,0.56,0.56,173405420400,0.56,0.56,173405420400 +유한양행,000100,14,113900,5,-4300,-3.64,1485637,2236522,80209064,1485637,-3.64,66.43,1.85,1.85,170942051300,1.87,1.87,170942051300 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7833198,7335876,640561146,7833198,-4.97,106.78,1.22,1.22,167194354100,1.24,1.24,167194354100 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41451125,43835460,65800000,41451125,1.90,94.56,63.00,63.00,165998387430,62.60,62.60,165998387430 +셀바스AI,108860,17,14430,2,1140,8.58,11523771,6106099,26914790,11523771,8.58,188.73,42.82,42.82,165482271070,42.61,42.61,165482271070 +현대차,005380,18,223500,2,4500,2.05,720711,726301,209416191,720711,2.05,99.23,0.34,0.34,159486646500,0.34,0.34,159486646500 +대동,000490,19,11130,2,730,7.02,13123363,1554717,25640788,13123363,7.02,844.10,51.18,51.18,157632467760,55.24,55.24,157632467760 +DS단석,017860,20,48900,5,-6900,-12.37,2789755,1300812,5861404,2789755,-12.37,214.46,47.60,47.60,154848473300,54.03,54.03,154848473300 +한화시스템,272210,21,23750,5,-2650,-10.04,6337830,6135956,188919389,6337830,-10.04,103.29,3.35,3.35,154393261950,3.44,3.44,154393261950 +한화오션,042660,22,36000,5,-1750,-4.64,4122068,8828873,306413394,4122068,-4.64,46.69,1.35,1.35,150503659550,1.36,1.36,150503659550 +펩트론,087010,23,79600,5,-900,-1.12,1595722,1871886,20657350,1595722,-1.12,85.25,7.72,7.72,130422469200,7.93,7.93,130422469200 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6130929,4731042,266350000,6130929,-0.26,129.59,2.30,2.30,127884697910,2.30,2.30,127884697910 +KODEX 200,069500,25,33630,5,-105,-0.31,3782914,6798558,166800000,3782914,-0.31,55.64,2.27,2.27,127061231175,2.27,2.27,127061231175 +에코프로비엠,247540,26,140200,5,-1700,-1.20,829053,672828,97801344,829053,-1.20,123.22,0.85,0.85,119824893800,0.87,0.87,119824893800 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316699,408838,36047135,316699,-5.56,77.46,0.88,0.88,116376010000,0.88,0.88,116376010000 +삼성SDI,006400,28,278500,2,1000,0.36,328593,542729,68764530,328593,0.36,60.54,0.48,0.48,91500386500,0.48,0.48,91500386500 +KB금융,105560,29,96000,5,-2000,-2.04,946920,2293010,393528423,946920,-2.04,41.30,0.24,0.24,90793146600,0.24,0.24,90793146600 +에이럭스,475580,30,8990,2,1820,25.38,10196241,312574,13351180,10196241,25.38,3262.02,76.37,76.37,88668668670,73.87,73.87,88668668670 diff --git a/top30/20241126/top30-tv-20241126-163001.csv b/top30/20241126/top30-tv-20241126-163001.csv new file mode 100644 index 000000000000..5531db1a211d --- /dev/null +++ b/top30/20241126/top30-tv-20241126-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22744274,36237324,5969782550,22744274,0.69,62.76,0.38,0.38,1323353787800,0.38,0.38,1323353787800 +알테오젠,196170,2,297000,5,-34000,-10.27,1736120,2365631,53318828,1736120,-10.27,73.39,3.26,3.26,535877212500,3.38,3.38,535877212500 +위츠,459100,3,15870,2,2460,18.34,23019960,5796239,12416000,23019960,18.34,397.15,185.41,185.41,352484597470,178.89,178.89,352484597470 +SK하이닉스,000660,4,177100,2,100,0.06,1962162,4393882,728002365,1962162,0.06,44.66,0.27,0.27,346896247800,0.27,0.27,346896247800 +루닛,328130,5,69500,2,2000,2.96,5047289,6501876,28942900,5047289,2.96,77.63,17.44,17.44,343912564100,17.10,17.10,343912564100 +현대로템,064350,6,52100,5,-7900,-13.17,5938906,10157698,109142293,5938906,-13.17,58.47,5.44,5.44,319399972000,5.62,5.62,319399972000 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,916353,799494,45581161,916353,-11.00,114.62,2.01,2.01,299873482500,2.06,2.06,299873482500 +쓰리빌리언,394800,8,5720,1,1320,30.00,48488068,33599220,31444038,48488068,30.00,144.31,154.20,154.20,250730339885,139.40,139.40,250730339885 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32922153,38369156,207400000,32922153,-3.77,85.80,15.87,15.87,242338821165,16.05,16.05,242338821165 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,87969490,87857232,512000000,87969490,0.85,100.13,17.18,17.18,208205233060,17.23,17.23,208205233060 +에코프로,086520,11,79400,2,500,0.63,2500609,1684327,133138340,2500609,0.63,148.46,1.88,1.88,206323745900,1.95,1.95,206323745900 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11791117,15365674,152500000,11791117,-0.77,76.74,7.73,7.73,181311417550,7.72,7.72,181311417550 +NAVER,035420,13,195600,2,2400,1.24,889695,2335917,158437008,889695,1.24,38.09,0.56,0.56,173418909900,0.56,0.56,173418909900 +유한양행,000100,14,113900,5,-4300,-3.64,1486180,2236522,80209064,1486180,-3.64,66.45,1.85,1.85,171003736100,1.87,1.87,171003736100 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7839877,7335876,640561146,7839877,-4.97,106.87,1.22,1.22,167334613100,1.24,1.24,167334613100 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41458777,43835460,65800000,41458777,1.90,94.58,63.01,63.01,166029224990,62.61,62.61,166029224990 +셀바스AI,108860,17,14430,2,1140,8.58,11528253,6106099,26914790,11528253,8.58,188.80,42.83,42.83,165546498130,42.62,42.62,165546498130 +현대차,005380,18,223500,2,4500,2.05,720746,726301,209416191,720746,2.05,99.24,0.34,0.34,159494451500,0.34,0.34,159494451500 +대동,000490,19,11130,2,730,7.02,13125232,1554717,25640788,13125232,7.02,844.22,51.19,51.19,157653176280,55.24,55.24,157653176280 +DS단석,017860,20,48900,5,-6900,-12.37,2791928,1300812,5861404,2791928,-12.37,214.63,47.63,47.63,154954950300,54.06,54.06,154954950300 +한화시스템,272210,21,23750,5,-2650,-10.04,6341105,6135956,188919389,6341105,-10.04,103.34,3.36,3.36,154471206950,3.44,3.44,154471206950 +한화오션,042660,22,36000,5,-1750,-4.64,4127118,8828873,306413394,4127118,-4.64,46.75,1.35,1.35,150684702050,1.37,1.37,150684702050 +펩트론,087010,23,79600,5,-900,-1.12,1595864,1871886,20657350,1595864,-1.12,85.25,7.73,7.73,130433729800,7.93,7.93,130433729800 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6131125,4731042,266350000,6131125,-0.26,129.59,2.30,2.30,127888783530,2.30,2.30,127888783530 +KODEX 200,069500,25,33630,5,-105,-0.31,3782915,6798558,166800000,3782915,-0.31,55.64,2.27,2.27,127061264805,2.27,2.27,127061264805 +에코프로비엠,247540,26,140200,5,-1700,-1.20,829344,672828,97801344,829344,-1.20,123.26,0.85,0.85,119865808400,0.87,0.87,119865808400 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316771,408838,36047135,316771,-5.56,77.48,0.88,0.88,116402290000,0.88,0.88,116402290000 +삼성SDI,006400,28,278500,2,1000,0.36,328667,542729,68764530,328667,0.36,60.56,0.48,0.48,91520995500,0.48,0.48,91520995500 +KB금융,105560,29,96000,5,-2000,-2.04,946947,2293010,393528423,946947,-2.04,41.30,0.24,0.24,90795738600,0.24,0.24,90795738600 +에이럭스,475580,30,8990,2,1820,25.38,10223763,312574,13351180,10223763,25.38,3270.83,76.58,76.58,88919669310,74.08,74.08,88919669310 diff --git a/top30/20241126/top30-tv-20241126-164002.csv b/top30/20241126/top30-tv-20241126-164002.csv new file mode 100644 index 000000000000..d08986c5ffe1 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22748008,36237324,5969782550,22748008,0.69,62.78,0.38,0.38,1323571106600,0.38,0.38,1323571106600 +알테오젠,196170,2,297000,5,-34000,-10.27,1737552,2365631,53318828,1737552,-10.27,73.45,3.26,3.26,536300368500,3.39,3.39,536300368500 +위츠,459100,3,15870,2,2460,18.34,23062997,5796239,12416000,23062997,18.34,397.90,185.75,185.75,353152531710,179.23,179.23,353152531710 +SK하이닉스,000660,4,177100,2,100,0.06,1962631,4393882,728002365,1962631,0.06,44.67,0.27,0.27,346979354600,0.27,0.27,346979354600 +루닛,328130,5,69500,2,2000,2.96,5052106,6501876,28942900,5052106,2.96,77.70,17.46,17.46,344245900500,17.11,17.11,344245900500 +현대로템,064350,6,52100,5,-7900,-13.17,5943571,10157698,109142293,5943571,-13.17,58.51,5.45,5.45,319642085500,5.62,5.62,319642085500 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,917055,799494,45581161,917055,-11.00,114.70,2.01,2.01,300097420500,2.06,2.06,300097420500 +쓰리빌리언,394800,8,5720,1,1320,30.00,48584539,33599220,31444038,48584539,30.00,144.60,154.51,154.51,251271542195,139.70,139.70,251271542195 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32929713,38369156,207400000,32929713,-3.77,85.82,15.88,15.88,242393857965,16.05,16.05,242393857965 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,87987059,87857232,512000000,87987059,0.85,100.15,17.18,17.18,208246608055,17.23,17.23,208246608055 +에코프로,086520,11,79400,2,500,0.63,2503782,1684327,133138340,2503782,0.63,148.65,1.88,1.88,206579489700,1.95,1.95,206579489700 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11792825,15365674,152500000,11792825,-0.77,76.75,7.73,7.73,181337737830,7.72,7.72,181337737830 +NAVER,035420,13,195600,2,2400,1.24,889833,2335917,158437008,889833,1.24,38.09,0.56,0.56,173445888900,0.56,0.56,173445888900 +유한양행,000100,14,113900,5,-4300,-3.64,1488655,2236522,80209064,1488655,-3.64,66.56,1.86,1.86,171284401100,1.87,1.87,171284401100 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7844928,7335876,640561146,7844928,-4.97,106.94,1.22,1.22,167440684100,1.24,1.24,167440684100 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41466161,43835460,65800000,41466161,1.90,94.60,63.02,63.02,166058982510,62.62,62.62,166058982510 +셀바스AI,108860,17,14430,2,1140,8.58,11536899,6106099,26914790,11536899,8.58,188.94,42.86,42.86,165669703630,42.66,42.66,165669703630 +현대차,005380,18,223500,2,4500,2.05,720794,726301,209416191,720794,2.05,99.24,0.34,0.34,159505155500,0.34,0.34,159505155500 +대동,000490,19,11130,2,730,7.02,13127544,1554717,25640788,13127544,7.02,844.37,51.20,51.20,157678908840,55.25,55.25,157678908840 +DS단석,017860,20,48900,5,-6900,-12.37,2794270,1300812,5861404,2794270,-12.37,214.81,47.67,47.67,155070176700,54.10,54.10,155070176700 +한화시스템,272210,21,23750,5,-2650,-10.04,6344914,6135956,188919389,6344914,-10.04,103.41,3.36,3.36,154561670700,3.44,3.44,154561670700 +한화오션,042660,22,36000,5,-1750,-4.64,4129378,8828873,306413394,4129378,-4.64,46.77,1.35,1.35,150765836050,1.37,1.37,150765836050 +펩트론,087010,23,79600,5,-900,-1.12,1596541,1871886,20657350,1596541,-1.12,85.29,7.73,7.73,130487280500,7.94,7.94,130487280500 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6131547,4731042,266350000,6131547,-0.26,129.60,2.30,2.30,127897580120,2.30,2.30,127897580120 +KODEX 200,069500,25,33630,5,-105,-0.31,3782916,6798558,166800000,3782916,-0.31,55.64,2.27,2.27,127061298435,2.27,2.27,127061298435 +에코프로비엠,247540,26,140200,5,-1700,-1.20,829978,672828,97801344,829978,-1.20,123.36,0.85,0.85,119955265800,0.87,0.87,119955265800 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316794,408838,36047135,316794,-5.56,77.49,0.88,0.88,116410685000,0.88,0.88,116410685000 +삼성SDI,006400,28,278500,2,1000,0.36,328748,542729,68764530,328748,0.36,60.57,0.48,0.48,91543554000,0.48,0.48,91543554000 +KB금융,105560,29,96000,5,-2000,-2.04,947084,2293010,393528423,947084,-2.04,41.30,0.24,0.24,90808890600,0.24,0.24,90808890600 +에이럭스,475580,30,8990,2,1820,25.38,10232728,312574,13351180,10232728,25.38,3273.70,76.64,76.64,89000802560,74.15,74.15,89000802560 diff --git a/top30/20241126/top30-tv-20241126-165002.csv b/top30/20241126/top30-tv-20241126-165002.csv new file mode 100644 index 000000000000..1714793afbd1 --- /dev/null +++ b/top30/20241126/top30-tv-20241126-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,2,400,0.69,22777756,36237324,5969782550,22777756,0.69,62.86,0.38,0.38,1325308389800,0.38,0.38,1325308389800 +알테오젠,196170,2,297000,5,-34000,-10.27,1739448,2365631,53318828,1739448,-10.27,73.53,3.26,3.26,536859688500,3.39,3.39,536859688500 +위츠,459100,3,15870,2,2460,18.34,23084469,5796239,12416000,23084469,18.34,398.27,185.93,185.93,353488353790,179.40,179.40,353488353790 +SK하이닉스,000660,4,177100,2,100,0.06,1963453,4393882,728002365,1963453,0.06,44.69,0.27,0.27,347125013000,0.27,0.27,347125013000 +루닛,328130,5,69500,2,2000,2.96,5053515,6501876,28942900,5053515,2.96,77.72,17.46,17.46,344343403300,17.12,17.12,344343403300 +현대로템,064350,6,52100,5,-7900,-13.17,5943571,10157698,109142293,5943571,-13.17,58.51,5.45,5.45,319642085500,5.62,5.62,319642085500 +한화에어로스페이스,012450,7,319500,5,-39500,-11.00,917539,799494,45581161,917539,-11.00,114.76,2.01,2.01,300251574500,2.06,2.06,300251574500 +쓰리빌리언,394800,8,5720,1,1320,30.00,48648057,33599220,31444038,48648057,30.00,144.79,154.71,154.71,251630418895,139.90,139.90,251630418895 +KODEX 코스닥150레버리지,233740,9,7280,5,-285,-3.77,32939247,38369156,207400000,32939247,-3.77,85.85,15.88,15.88,242463265485,16.06,16.06,242463265485 +KODEX 200선물인버스2X,252670,10,2360,2,20,0.85,88024559,87857232,512000000,88024559,0.85,100.19,17.19,17.19,208335108055,17.24,17.24,208335108055 +에코프로,086520,11,79400,2,500,0.63,2507428,1684327,133138340,2507428,0.63,148.87,1.88,1.88,206874086500,1.96,1.96,206874086500 +KODEX 레버리지,122630,12,15410,5,-120,-0.77,11795814,15365674,152500000,11795814,-0.77,76.77,7.73,7.73,181383798320,7.72,7.72,181383798320 +NAVER,035420,13,195600,2,2400,1.24,890200,2335917,158437008,890200,1.24,38.11,0.56,0.56,173517637400,0.56,0.56,173517637400 +유한양행,000100,14,113900,5,-4300,-3.64,1490012,2236522,80209064,1490012,-3.64,66.62,1.86,1.86,171438284900,1.88,1.88,171438284900 +두산에너빌리티,034020,15,21050,5,-1100,-4.97,7851528,7335876,640561146,7851528,-4.97,107.03,1.23,1.23,167579284100,1.24,1.24,167579284100 +KODEX 코스닥150선물인버스,251340,16,4030,2,75,1.90,41476721,43835460,65800000,41476721,1.90,94.62,63.03,63.03,166101539310,62.64,62.64,166101539310 +셀바스AI,108860,17,14430,2,1140,8.58,11541365,6106099,26914790,11541365,8.58,189.01,42.88,42.88,165733612090,42.67,42.67,165733612090 +현대차,005380,18,223500,2,4500,2.05,720856,726301,209416191,720856,2.05,99.25,0.34,0.34,159518950500,0.34,0.34,159518950500 +대동,000490,19,11130,2,730,7.02,13131093,1554717,25640788,13131093,7.02,844.60,51.21,51.21,157718267250,55.27,55.27,157718267250 +DS단석,017860,20,48900,5,-6900,-12.37,2799505,1300812,5861404,2799505,-12.37,215.21,47.76,47.76,155330617950,54.19,54.19,155330617950 +한화시스템,272210,21,23750,5,-2650,-10.04,6347434,6135956,188919389,6347434,-10.04,103.45,3.36,3.36,154621268700,3.45,3.45,154621268700 +한화오션,042660,22,36000,5,-1750,-4.64,4132943,8828873,306413394,4132943,-4.64,46.81,1.35,1.35,150893641300,1.37,1.37,150893641300 +펩트론,087010,23,79600,5,-900,-1.12,1596842,1871886,20657350,1596842,-1.12,85.31,7.73,7.73,130511059500,7.94,7.94,130511059500 +TIGER 미국S&P500,360750,24,20845,5,-55,-0.26,6131824,4731042,266350000,6131824,-0.26,129.61,2.30,2.30,127903354185,2.30,2.30,127903354185 +KODEX 200,069500,25,33630,5,-105,-0.31,3783214,6798558,166800000,3783214,-0.31,55.65,2.27,2.27,127071321665,2.27,2.27,127071321665 +에코프로비엠,247540,26,140200,5,-1700,-1.20,830451,672828,97801344,830451,-1.20,123.43,0.85,0.85,120022053400,0.88,0.88,120022053400 +HD현대일렉트릭,267260,27,365000,5,-21500,-5.56,316860,408838,36047135,316860,-5.56,77.50,0.88,0.88,116434775000,0.88,0.88,116434775000 +삼성SDI,006400,28,278500,2,1000,0.36,328778,542729,68764530,328778,0.36,60.58,0.48,0.48,91551909000,0.48,0.48,91551909000 +KB금융,105560,29,96000,5,-2000,-2.04,947224,2293010,393528423,947224,-2.04,41.31,0.24,0.24,90822330600,0.24,0.24,90822330600 +에이럭스,475580,30,8990,2,1820,25.38,10246773,312574,13351180,10246773,25.38,3278.19,76.75,76.75,89127488460,74.26,74.26,89127488460 diff --git a/top30/20241126/top30-vir-20241126-090001.csv b/top30/20241126/top30-vir-20241126-090001.csv new file mode 100644 index 000000000000..45e84d0be74a --- /dev/null +++ b/top30/20241126/top30-vir-20241126-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피엔케이피부임상연구센타,347740,1,2175,3,0,0.00,69786,48954,30010576,69786,0.00,142.55,0.23,0.23,151784550,0.23,0.23,151784550 +RISE 단기종합채권(AA-이상)액티브,385550,2,110395,5,-10,-0.01,3075,5536,966000,3075,-0.01,55.55,0.32,0.32,339464625,0.32,0.32,339464625 +보락,002760,3,1128,3,0,0.00,88501,391395,59900000,88501,0.00,22.61,0.15,0.15,99829128,0.15,0.15,99829128 +미래에셋비전스팩6호,478440,4,2000,2,1,0.05,2579,13812,6930000,2579,0.05,18.67,0.04,0.04,5158000,0.04,0.04,5158000 +유니온머티리얼,047400,5,2450,2,100,4.26,37970,309589,42000000,37970,4.26,12.26,0.09,0.09,92022810,0.09,0.09,92022810 +아모레G우,002795,6,8880,3,0,0.00,510,5315,6443770,510,0.00,9.60,0.01,0.01,4528800,0.01,0.01,4528800 +와토스코리아,079000,7,5060,3,0,0.00,700,10329,7200000,700,0.00,6.78,0.01,0.01,3542000,0.01,0.01,3542000 +PLUS 중형주저변동50,266550,8,11850,5,-65,-0.55,1,20,250000,1,-0.55,5.00,0.00,0.00,11850,0.00,0.00,11850 +에이스토리,241840,9,7060,5,-70,-0.98,637,13965,9539994,637,-0.98,4.56,0.01,0.01,4497220,0.01,0.01,4497220 +PLUS 국고채10년액티브,461460,10,55365,2,90,0.16,1,24,2104000,1,0.16,4.17,0.00,0.00,55365,0.00,0.00,55365 +디젠스,113810,11,672,3,0,0.00,12296,296546,32628051,12296,0.00,4.15,0.04,0.04,8262912,0.04,0.04,8262912 +한국큐빅,021650,12,2275,3,0,0.00,341,8395,16350563,341,0.00,4.06,0.00,0.00,775775,0.00,0.00,775775 +성안머티리얼스,011300,13,540,3,0,0.00,411143,13045204,82082598,411143,0.00,3.15,0.50,0.50,222017220,0.50,0.50,222017220 +PLUS 종합채권(AA-이상)액티브,451000,14,112610,2,100,0.09,1,32,1792000,1,0.09,3.12,0.00,0.00,112610,0.00,0.00,112610 +아티스트유나이티드,321820,15,16890,3,0,0.00,3921,125552,13366810,3921,0.00,3.12,0.03,0.03,66225690,0.03,0.03,66225690 +ACE 종합채권(AA-이상)KIS액티브,356540,16,105660,3,0,0.00,110,3629,6566000,110,0.00,3.03,0.00,0.00,11622600,0.00,0.00,11622600 +디와이씨,310870,17,1409,3,0,0.00,1466,49615,20687271,1466,0.00,2.95,0.01,0.01,2065594,0.01,0.01,2065594 +ACE 미국배당다우존스,402970,18,13395,3,0,0.00,13078,445837,39400000,13078,0.00,2.93,0.03,0.03,175179810,0.03,0.03,175179810 +PLUS ESG성장주액티브,395760,19,8010,5,-30,-0.37,1,36,1050000,1,-0.37,2.78,0.00,0.00,8010,0.00,0.00,8010 +S&K폴리텍,091340,20,2555,3,0,0.00,682,25217,11703721,682,0.00,2.70,0.01,0.01,1742510,0.01,0.01,1742510 +우리엔터프라이즈,037400,21,1192,3,0,0.00,1400,51908,26223346,1400,0.00,2.70,0.01,0.01,1668800,0.01,0.01,1668800 +딜리,131180,22,871,3,0,0.00,1111,46209,29350000,1111,0.00,2.40,0.00,0.00,967681,0.00,0.00,967681 +삼현,437730,23,7020,3,0,0.00,3786,198735,31707567,3786,0.00,1.91,0.01,0.01,26577720,0.01,0.01,26577720 +호텔신라,008770,24,39300,5,-500,-1.26,2211,125136,39248121,2211,-1.26,1.77,0.01,0.01,87087250,0.01,0.01,87087250 +PLUS 코스피,227830,25,26220,5,-135,-0.51,1,58,250000,1,-0.51,1.72,0.00,0.00,26220,0.00,0.00,26220 +한전KPS,051600,26,46650,5,-250,-0.53,2456,150054,45000000,2456,-0.53,1.64,0.01,0.01,114484500,0.01,0.01,114484500 +지에스이,053050,27,3650,3,0,0.00,18362,1230597,29987597,18362,0.00,1.49,0.06,0.06,67021300,0.06,0.06,67021300 +현대글로비스,086280,28,122600,5,-400,-0.33,2865,208614,75000000,2865,-0.33,1.37,0.00,0.00,349590600,0.00,0.00,349590600 +PLUS 코스피TR,328370,29,13675,5,-65,-0.47,1,74,10300000,1,-0.47,1.35,0.00,0.00,13675,0.00,0.00,13675 +태양금속,004100,30,2800,3,0,0.00,24599,1823771,36700000,24599,0.00,1.35,0.07,0.07,68877200,0.07,0.07,68877200 diff --git a/top30/20241126/top30-vir-20241126-091001.csv b/top30/20241126/top30-vir-20241126-091001.csv new file mode 100644 index 000000000000..ae7593a487c8 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 멀티에셋하이인컴(H),321410,1,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +벨로크,424760,2,1004,2,156,18.40,1020393,27597,19665002,1020393,18.40,3697.48,5.19,5.19,1082827740,5.48,5.48,1082827740 +키움 조선TOP10 ETN,Q760017,3,11915,3,0,0.00,32,1,700000,32,0.00,3200.00,0.00,0.00,381280,0.00,0.00,381280 +블리츠웨이스튜디오,369370,4,1979,2,316,19.00,75830,3283,49871911,75830,19.00,2309.78,0.15,0.15,140327235,0.14,0.14,140327235 +대원화성,024890,5,1229,2,174,16.49,1698525,87711,41249152,1698525,16.49,1936.50,4.12,4.12,2114281675,4.17,4.17,2114281675 +메리츠 인도 루피화 ETN,Q610082,6,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +대동스틸,048470,7,3795,2,440,13.11,677439,53774,10000000,677439,13.11,1259.79,6.77,6.77,2620945860,6.91,6.91,2620945860 +KB STAR 50 ETN,Q580050,8,8830,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,88300,0.00,0.00,88300 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,8390,2,285,3.52,2100,296,1000000,2100,3.52,709.46,0.21,0.21,17637500,0.21,0.21,17637500 +큐라티스,348080,10,907,1,209,29.94,1325243,197593,47152010,1325243,29.94,670.69,2.81,2.81,1161843439,2.72,2.72,1161843439 +키움 인버스 미국달러선물 ETN,Q760004,11,9570,5,-30,-0.31,6,1,2000000,6,-0.31,600.00,0.00,0.00,57435,0.00,0.00,57435 +지니언스,263860,12,10430,2,630,6.43,37278,6405,9079600,37278,6.43,582.01,0.41,0.41,385082640,0.41,0.41,385082640 +에이럭스,475580,13,8120,2,950,13.25,1491571,312574,13351180,1491571,13.25,477.19,11.17,11.17,12170864690,11.23,11.23,12170864690 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,27120,2,355,1.33,101,22,1000000,101,1.33,459.09,0.01,0.01,2739165,0.01,0.01,2739165 +대동금속,020400,15,9110,2,1770,24.11,581130,140305,3189166,581130,24.11,414.19,18.22,18.22,5284105710,18.19,18.19,5284105710 +KPX홀딩스,092230,16,55000,2,700,1.29,11466,2915,4224646,11466,1.29,393.34,0.27,0.27,630629400,0.27,0.27,630629400 +아세아텍,050860,17,2295,2,95,4.32,170940,46475,22500000,170940,4.32,367.81,0.76,0.76,395500100,0.77,0.77,395500100 +네온테크,306620,18,2290,2,225,10.90,1347857,373369,43088918,1347857,10.90,361.00,3.13,3.13,3107421015,3.15,3.15,3107421015 +삼성 구리 선물 ETN(H),Q530095,19,9710,5,-105,-1.07,428,122,1000000,428,-1.07,350.82,0.04,0.04,4155910,0.04,0.04,4155910 +링크제니시스,219420,20,5120,2,510,11.06,460359,135610,11469507,460359,11.06,339.47,4.01,4.01,2322521505,3.95,3.95,2322521505 +유니온머티리얼,047400,21,2395,2,45,1.91,896946,309589,42000000,896946,1.91,289.72,2.14,2.14,2208778965,2.20,2.20,2208778965 +코콤,015710,22,4705,2,310,7.05,530184,185986,17530500,530184,7.05,285.07,3.02,3.02,2515807795,3.05,3.05,2515807795 +율촌,146060,23,1180,2,21,1.81,422363,154573,24015595,422363,1.81,273.24,1.76,1.76,504987422,1.78,1.78,504987422 +대동,000490,24,12280,2,1880,18.08,4231601,1554717,25640788,4231601,18.08,272.18,16.50,16.50,51938192260,16.50,16.50,51938192260 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,25,16130,2,720,4.67,147,59,1000000,147,4.67,249.15,0.01,0.01,2366175,0.01,0.01,2366175 +텔콘RF제약,200230,26,560,3,0,0.00,414389,168639,120250235,414389,0.00,245.73,0.34,0.34,248028800,0.37,0.37,248028800 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,10720,5,-125,-1.15,17,7,1000000,17,-1.15,242.86,0.00,0.00,182720,0.00,0.00,182720 +한국제12호스팩,458610,28,2110,3,0,0.00,3797,1593,4230000,3797,0.00,238.36,0.09,0.09,7898430,0.09,0.09,7898430 +메쎄이상,408920,29,2050,5,-100,-4.65,20924,8929,43232455,20924,-4.65,234.34,0.05,0.05,43841000,0.05,0.05,43841000 +메리츠 천연가스 선물 ETN(H),Q610043,30,1747,5,-58,-3.21,10015,4342,3000000,10015,-3.21,230.65,0.33,0.33,17454544,0.33,0.33,17454544 diff --git a/top30/20241126/top30-vir-20241126-092001.csv b/top30/20241126/top30-vir-20241126-092001.csv new file mode 100644 index 000000000000..0ce016af82ed --- /dev/null +++ b/top30/20241126/top30-vir-20241126-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +블리츠웨이스튜디오,369370,1,1823,2,160,9.62,352857,3283,49871911,352857,9.62,9999.99,0.71,0.71,688397946,0.76,0.76,688397946 +HANARO 200선물레버리지1.5X,486780,2,11500,5,-90,-0.78,435,5,540000,435,-0.78,8700.00,0.08,0.08,5002500,0.08,0.08,5002500 +KODEX 멀티에셋하이인컴(H),321410,3,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +벨로크,424760,4,978,2,130,15.33,1390447,27597,19665002,1390447,15.33,5038.40,7.07,7.07,1459095467,7.59,7.59,1459095467 +키움 조선TOP10 ETN,Q760017,5,11915,3,0,0.00,32,1,700000,32,0.00,3200.00,0.00,0.00,381280,0.00,0.00,381280 +대원화성,024890,6,1218,2,163,15.45,2537405,87711,41249152,2537405,15.45,2892.92,6.15,6.15,3147240200,6.26,6.26,3147240200 +메리츠 인도 루피화 ETN,Q610082,7,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +SOL KIS단기통안채,363510,8,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +대동스틸,048470,9,3700,2,345,10.28,909730,53774,10000000,909730,10.28,1691.77,9.10,9.10,3486495980,9.42,9.42,3486495980 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,10,27135,2,370,1.38,277,22,1000000,277,1.38,1259.09,0.03,0.03,7515875,0.03,0.03,7515875 +히어로즈 글로벌리츠이지스액티브,437550,11,10915,2,80,0.74,516,48,500000,516,0.74,1075.00,0.10,0.10,5632175,0.10,0.10,5632175 +KB STAR 50 ETN,Q580050,12,8830,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,88300,0.00,0.00,88300 +지니언스,263860,13,10280,2,480,4.90,50839,6405,9079600,50839,4.90,793.74,0.56,0.56,525703970,0.56,0.56,525703970 +율촌,146060,14,1234,2,75,6.47,1153538,154573,24015595,1153538,6.47,746.27,4.80,4.80,1412179025,4.77,4.77,1412179025 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,15,8390,2,285,3.52,2100,296,1000000,2100,3.52,709.46,0.21,0.21,17637500,0.21,0.21,17637500 +큐라티스,348080,16,907,1,209,29.94,1399742,197593,47152010,1399742,29.94,708.40,2.97,2.97,1229414032,2.87,2.87,1229414032 +키움 인버스 미국달러선물 ETN,Q760004,17,9565,5,-35,-0.36,7,1,2000000,7,-0.36,700.00,0.00,0.00,67000,0.00,0.00,67000 +대동금속,020400,18,9090,2,1750,23.84,828014,140305,3189166,828014,23.84,590.15,25.96,25.96,7535700510,25.99,25.99,7535700510 +링크제니시스,219420,19,5300,2,690,14.97,799799,135610,11469507,799799,14.97,589.78,6.97,6.97,4101469775,6.75,6.75,4101469775 +자이글,234920,20,4815,2,785,19.48,509690,88176,13530910,509690,19.48,578.04,3.77,3.77,2469315640,3.79,3.79,2469315640 +에이럭스,475580,21,8200,2,1030,14.37,1784250,312574,13351180,1784250,14.37,570.82,13.36,13.36,14580696190,13.32,13.32,14580696190 +KOSEF 미국방어배당성장나스닥,373790,22,15540,2,140,0.91,8773,1856,320000,8773,0.91,472.68,2.74,2.74,136347730,2.74,2.74,136347730 +에코캡,128540,23,1951,2,377,23.95,3688027,808828,26690460,3688027,23.95,455.97,13.82,13.82,6871446690,13.20,13.20,6871446690 +아세아텍,050860,24,2300,2,100,4.55,202507,46475,22500000,202507,4.55,435.73,0.90,0.90,467307790,0.90,0.90,467307790 +네온테크,306620,25,2260,2,195,9.44,1533082,373369,43088918,1533082,9.44,410.61,3.56,3.56,3527543340,3.62,3.62,3527543340 +KPX홀딩스,092230,26,54700,2,400,0.74,11554,2915,4224646,11554,0.74,396.36,0.27,0.27,635421000,0.27,0.27,635421000 +KOSEF 미국달러선물인버스2X,230480,27,4880,5,-45,-0.91,1566,429,2160000,1566,-0.91,365.03,0.07,0.07,7644605,0.07,0.07,7644605 +삼성 구리 선물 ETN(H),Q530095,28,9710,5,-105,-1.07,428,122,1000000,428,-1.07,350.82,0.04,0.04,4155910,0.04,0.04,4155910 +코콤,015710,29,4705,2,310,7.05,648096,185986,17530500,648096,7.05,348.46,3.70,3.70,3070055325,3.72,3.72,3070055325 +대동,000490,30,12180,2,1780,17.12,5261104,1554717,25640788,5261104,17.12,338.40,20.52,20.52,64513982420,20.66,20.66,64513982420 diff --git a/top30/20241126/top30-vir-20241126-093001.csv b/top30/20241126/top30-vir-20241126-093001.csv new file mode 100644 index 000000000000..00c99924ab6d --- /dev/null +++ b/top30/20241126/top30-vir-20241126-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +블리츠웨이스튜디오,369370,1,1815,2,152,9.14,387018,3283,49871911,387018,9.14,9999.99,0.78,0.78,750531909,0.83,0.83,750531909 +HANARO 200선물레버리지1.5X,486780,2,11500,5,-90,-0.78,435,5,540000,435,-0.78,8700.00,0.08,0.08,5002500,0.08,0.08,5002500 +벨로크,424760,3,1019,2,171,20.17,1692047,27597,19665002,1692047,20.17,6131.27,8.60,8.60,1764248704,8.80,8.80,1764248704 +KODEX 멀티에셋하이인컴(H),321410,4,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +대원화성,024890,5,1178,2,123,11.66,2844575,87711,41249152,2844575,11.66,3243.12,6.90,6.90,3513275671,7.23,7.23,3513275671 +키움 조선TOP10 ETN,Q760017,6,11915,3,0,0.00,32,1,700000,32,0.00,3200.00,0.00,0.00,381280,0.00,0.00,381280 +대동스틸,048470,7,3615,2,260,7.75,1032051,53774,10000000,1032051,7.75,1919.24,10.32,10.32,3929475560,10.87,10.87,3929475560 +메리츠 인도 루피화 ETN,Q610082,8,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,9,4650,5,-225,-4.62,15020,856,1000000,15020,-4.62,1754.67,1.50,1.50,69644105,1.50,1.50,69644105 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,10,27120,2,355,1.33,377,22,1000000,377,1.33,1713.64,0.04,0.04,10227875,0.04,0.04,10227875 +SOL KIS단기통안채,363510,11,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +히어로즈 글로벌리츠이지스액티브,437550,12,10915,2,80,0.74,536,48,500000,536,0.74,1116.67,0.11,0.11,5850475,0.11,0.11,5850475 +비케이홀딩스,050090,13,747,2,109,17.08,818621,78220,19784735,818621,17.08,1046.56,4.14,4.14,654584571,4.43,4.43,654584571 +KB STAR 50 ETN,Q580050,14,8830,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,88300,0.00,0.00,88300 +링크제니시스,219420,15,5260,2,650,14.10,1354977,135610,11469507,1354977,14.10,999.17,11.81,11.81,7057933395,11.70,11.70,7057933395 +지니언스,263860,16,10420,2,620,6.33,54881,6405,9079600,54881,6.33,856.85,0.60,0.60,567816800,0.60,0.60,567816800 +율촌,146060,17,1224,2,65,5.61,1253393,154573,24015595,1253393,5.61,810.87,5.22,5.22,1534285749,5.22,5.22,1534285749 +큐라티스,348080,18,907,1,209,29.94,1424125,197593,47152010,1424125,29.94,720.74,3.02,3.02,1251529413,2.93,2.93,1251529413 +자이글,234920,19,4725,2,695,17.25,626838,88176,13530910,626838,17.25,710.89,4.63,4.63,3023458095,4.73,4.73,3023458095 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,20,8390,2,285,3.52,2100,296,1000000,2100,3.52,709.46,0.21,0.21,17637500,0.21,0.21,17637500 +키움 인버스 미국달러선물 ETN,Q760004,21,9565,5,-35,-0.36,7,1,2000000,7,-0.36,700.00,0.00,0.00,67000,0.00,0.00,67000 +기산텔레콤,035460,22,1784,2,49,2.82,59952,8617,14577340,59952,2.82,695.74,0.41,0.41,109259706,0.42,0.42,109259706 +대동금속,020400,23,9170,2,1830,24.93,936618,140305,3189166,936618,24.93,667.56,29.37,29.37,8521757170,29.14,29.14,8521757170 +에이럭스,475580,24,8170,2,1000,13.95,2009813,312574,13351180,2009813,13.95,642.99,15.05,15.05,16400214080,15.04,15.04,16400214080 +웰킵스하이텍,043590,25,681,1,157,29.96,352446,62698,27136762,352446,29.96,562.13,1.30,1.30,226482100,1.23,1.23,226482100 +에코캡,128540,26,1872,2,298,18.93,4366887,808828,26690460,4366887,18.93,539.90,16.36,16.36,8150356621,16.31,16.31,8150356621 +리튬포어스,073570,27,2025,2,172,9.28,2516701,487706,36189497,2516701,9.28,516.03,6.95,6.95,5112102171,6.98,6.98,5112102171 +KODEX 차이나메타버스액티브,428510,28,11060,5,-210,-1.86,5,1,500000,5,-1.86,500.00,0.00,0.00,55300,0.00,0.00,55300 +KOSEF 미국방어배당성장나스닥,373790,29,15540,2,140,0.91,8773,1856,320000,8773,0.91,472.68,2.74,2.74,136347730,2.74,2.74,136347730 +아세아텍,050860,30,2280,2,80,3.64,218693,46475,22500000,218693,3.64,470.56,0.97,0.97,504402680,0.98,0.98,504402680 diff --git a/top30/20241126/top30-vir-20241126-094001.csv b/top30/20241126/top30-vir-20241126-094001.csv new file mode 100644 index 000000000000..aae927113492 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +블리츠웨이스튜디오,369370,1,1790,2,127,7.64,425561,3283,49871911,425561,7.64,9999.99,0.85,0.85,819179226,0.92,0.92,819179226 +HANARO 200선물레버리지1.5X,486780,2,11500,5,-90,-0.78,435,5,540000,435,-0.78,8700.00,0.08,0.08,5002500,0.08,0.08,5002500 +벨로크,424760,3,991,2,143,16.86,1836184,27597,19665002,1836184,16.86,6653.56,9.34,9.34,1907243550,9.79,9.79,1907243550 +KODEX 멀티에셋하이인컴(H),321410,4,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +대원화성,024890,5,1173,2,118,11.18,3091548,87711,41249152,3091548,11.18,3524.70,7.49,7.49,3803070811,7.86,7.86,3803070811 +키움 조선TOP10 ETN,Q760017,6,11915,3,0,0.00,32,1,700000,32,0.00,3200.00,0.00,0.00,381280,0.00,0.00,381280 +대동스틸,048470,7,3785,2,430,12.82,1289100,53774,10000000,1289100,12.82,2397.26,12.89,12.89,4909311185,12.97,12.97,4909311185 +대신 3X 레버리지 국채30년 ETN,Q510039,8,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +메리츠 인도 루피화 ETN,Q610082,9,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +링크제니시스,219420,10,5550,2,940,20.39,2412760,135610,11469507,2412760,20.39,1779.19,21.04,21.04,12948342625,20.34,20.34,12948342625 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,11,4645,5,-230,-4.72,15021,856,1000000,15021,-4.72,1754.79,1.50,1.50,69648750,1.50,1.50,69648750 +비케이홀딩스,050090,12,748,2,110,17.24,1366193,78220,19784735,1366193,17.24,1746.60,6.91,6.91,1054229345,7.12,7.12,1054229345 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,13,27120,2,355,1.33,377,22,1000000,377,1.33,1713.64,0.04,0.04,10227875,0.04,0.04,10227875 +SOL KIS단기통안채,363510,14,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +지니언스,263860,15,10810,2,1010,10.31,83184,6405,9079600,83184,10.31,1298.74,0.92,0.92,869480750,0.89,0.89,869480750 +히어로즈 글로벌리츠이지스액티브,437550,16,10915,2,80,0.74,536,48,500000,536,0.74,1116.67,0.11,0.11,5850475,0.11,0.11,5850475 +KB STAR 50 ETN,Q580050,17,8830,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,88300,0.00,0.00,88300 +대동금속,020400,18,9540,1,2200,29.97,1223465,140305,3189166,1223465,29.97,872.00,38.36,38.36,11217828880,36.87,36.87,11217828880 +알파녹스,043100,19,2160,2,85,4.10,212752,24480,7975920,212752,4.10,869.08,2.67,2.67,497342015,2.89,2.89,497342015 +율촌,146060,20,1230,2,71,6.13,1292761,154573,24015595,1292761,6.13,836.34,5.38,5.38,1582723500,5.36,5.36,1582723500 +에이럭스,475580,21,8500,2,1330,18.55,2523009,312574,13351180,2523009,18.55,807.17,18.90,18.90,20675311550,18.22,18.22,20675311550 +자이글,234920,22,4725,2,695,17.25,705405,88176,13530910,705405,17.25,800.00,5.21,5.21,3396410395,5.31,5.31,3396410395 +기산텔레콤,035460,23,1765,2,30,1.73,66191,8617,14577340,66191,1.73,768.14,0.45,0.45,120307685,0.47,0.47,120307685 +큐라티스,348080,24,907,1,209,29.94,1449834,197593,47152010,1449834,29.94,733.75,3.07,3.07,1274847476,2.98,2.98,1274847476 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,25,8390,2,285,3.52,2100,296,1000000,2100,3.52,709.46,0.21,0.21,17637500,0.21,0.21,17637500 +키움 인버스 미국달러선물 ETN,Q760004,26,9565,5,-35,-0.36,7,1,2000000,7,-0.36,700.00,0.00,0.00,67000,0.00,0.00,67000 +에코캡,128540,27,1943,2,369,23.44,5149078,808828,26690460,5149078,23.44,636.61,19.29,19.29,9662460534,18.63,18.63,9662460534 +에스케이증권제13호스팩,473950,28,2030,5,-5,-0.25,15128,2486,4420000,15128,-0.25,608.53,0.34,0.34,30709845,0.34,0.34,30709845 +웰킵스하이텍,043590,29,681,1,157,29.96,377863,62698,27136762,377863,29.96,602.67,1.39,1.39,243791077,1.32,1.32,243791077 +엔에이치스팩31호,481890,30,2015,3,0,0.00,15569,2636,6345000,15569,0.00,590.63,0.25,0.25,31372555,0.25,0.25,31372555 diff --git a/top30/20241126/top30-vir-20241126-095001.csv b/top30/20241126/top30-vir-20241126-095001.csv new file mode 100644 index 000000000000..5ead346b9b5f --- /dev/null +++ b/top30/20241126/top30-vir-20241126-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +블리츠웨이스튜디오,369370,1,1799,2,136,8.18,430899,3283,49871911,430899,8.18,9999.99,0.86,0.86,828800609,0.92,0.92,828800609 +HANARO 200선물레버리지1.5X,486780,2,11500,5,-90,-0.78,435,5,540000,435,-0.78,8700.00,0.08,0.08,5002500,0.08,0.08,5002500 +KB 인버스 2X 콩 선물 ETN,Q580054,3,35170,2,415,1.19,1000,14,500000,1000,1.19,7142.86,0.20,0.20,35170000,0.20,0.20,35170000 +벨로크,424760,4,985,2,137,16.16,1889162,27597,19665002,1889162,16.16,6845.53,9.61,9.61,1959499027,10.12,10.12,1959499027 +KODEX 멀티에셋하이인컴(H),321410,5,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +KODEX KTOP30,229720,6,16070,2,30,0.19,110,2,500000,110,0.19,5500.00,0.02,0.02,1767700,0.02,0.02,1767700 +대원화성,024890,7,1156,2,101,9.57,3203089,87711,41249152,3203089,9.57,3651.87,7.77,7.77,3932754902,8.25,8.25,3932754902 +키움 조선TOP10 ETN,Q760017,8,11685,5,-230,-1.93,34,1,700000,34,-1.93,3400.00,0.00,0.00,404650,0.00,0.00,404650 +대동스틸,048470,9,3800,2,445,13.26,1352658,53774,10000000,1352658,13.26,2515.45,13.53,13.53,5149982720,13.55,13.55,5149982720 +비케이홀딩스,050090,10,773,2,135,21.16,1875641,78220,19784735,1875641,21.16,2397.90,9.48,9.48,1454009519,9.51,9.51,1454009519 +링크제니시스,219420,11,5450,2,840,18.22,2788343,135610,11469507,2788343,18.22,2056.15,24.31,24.31,15021128235,24.03,24.03,15021128235 +대신 3X 레버리지 국채30년 ETN,Q510039,12,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,13,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +메리츠 인도 루피화 ETN,Q610082,14,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,15,4645,5,-230,-4.72,15022,856,1000000,15022,-4.72,1754.91,1.50,1.50,69653395,1.50,1.50,69653395 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,16,27120,2,355,1.33,377,22,1000000,377,1.33,1713.64,0.04,0.04,10227875,0.04,0.04,10227875 +SOL KIS단기통안채,363510,17,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +지니언스,263860,18,10510,2,710,7.24,98770,6405,9079600,98770,7.24,1542.08,1.09,1.09,1035384770,1.09,1.09,1035384770 +메리츠 인플레이션 국채 ETN,Q610001,19,12145,2,25,0.21,30,2,2000000,30,0.21,1500.00,0.00,0.00,364350,0.00,0.00,364350 +코콤,015710,20,4995,2,600,13.65,2087565,185986,17530500,2087565,13.65,1122.43,11.91,11.91,10194936685,11.64,11.64,10194936685 +에이럭스,475580,21,8730,2,1560,21.76,3490921,312574,13351180,3490921,21.76,1116.83,26.15,26.15,29030648800,24.91,24.91,29030648800 +히어로즈 글로벌리츠이지스액티브,437550,22,10915,2,80,0.74,536,48,500000,536,0.74,1116.67,0.11,0.11,5850475,0.11,0.11,5850475 +KB STAR 50 ETN,Q580050,23,8830,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,88300,0.00,0.00,88300 +알파녹스,043100,24,2150,2,75,3.61,243858,24480,7975920,243858,3.61,996.15,3.06,3.06,564718475,3.29,3.29,564718475 +자이글,234920,25,4795,2,765,18.98,859110,88176,13530910,859110,18.98,974.31,6.35,6.35,4133421090,6.37,6.37,4133421090 +대동금속,020400,26,9540,1,2200,29.97,1237640,140305,3189166,1237640,29.97,882.11,38.81,38.81,11353058380,37.32,37.32,11353058380 +율촌,146060,27,1223,2,64,5.52,1308256,154573,24015595,1308256,5.52,846.37,5.45,5.45,1601705232,5.45,5.45,1601705232 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,28,8350,2,245,3.02,2479,296,1000000,2479,3.02,837.50,0.25,0.25,20802150,0.25,0.25,20802150 +기산텔레콤,035460,29,1790,2,55,3.17,69162,8617,14577340,69162,3.17,802.62,0.47,0.47,125600427,0.48,0.48,125600427 +큐라티스,348080,30,907,1,209,29.94,1454554,197593,47152010,1454554,29.94,736.14,3.08,3.08,1279128516,2.99,2.99,1279128516 diff --git a/top30/20241126/top30-vir-20241126-100001.csv b/top30/20241126/top30-vir-20241126-100001.csv new file mode 100644 index 000000000000..95cdd27a1ca3 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,17025,2,435,2.62,1000,2,1000000,1000,2.62,9999.99,0.10,0.10,17025000,0.10,0.10,17025000 +N2 레버리지 S&P500 ETN,Q550044,2,48580,5,-120,-0.25,511,2,2000000,511,-0.25,9999.99,0.03,0.03,24839740,0.03,0.03,24839740 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,17075,2,260,1.55,5000,26,500000,5000,1.55,9999.99,1.00,1.00,85375000,1.00,1.00,85375000 +블리츠웨이스튜디오,369370,4,1761,2,98,5.89,448742,3283,49871911,448742,5.89,9999.99,0.90,0.90,860263266,0.98,0.98,860263266 +HANARO 200선물레버리지1.5X,486780,5,11500,5,-90,-0.78,437,5,540000,437,-0.78,8740.00,0.08,0.08,5025500,0.08,0.08,5025500 +한투 레버리지 구리 선물 ETN,Q570072,6,17190,5,-245,-1.41,4007,52,1000000,4007,-1.41,7705.77,0.40,0.40,68900330,0.40,0.40,68900330 +벨로크,424760,7,946,2,98,11.56,2032048,27597,19665002,2032048,11.56,7363.29,10.33,10.33,2098613149,11.28,11.28,2098613149 +KB 인버스 2X 콩 선물 ETN,Q580054,8,35170,2,415,1.19,1000,14,500000,1000,1.19,7142.86,0.20,0.20,35170000,0.20,0.20,35170000 +KODEX 멀티에셋하이인컴(H),321410,9,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +KODEX KTOP30,229720,10,16030,5,-10,-0.06,111,2,500000,111,-0.06,5550.00,0.02,0.02,1783730,0.02,0.02,1783730 +대원화성,024890,11,1150,2,95,9.00,3296655,87711,41249152,3296655,9.00,3758.54,7.99,7.99,4040163263,8.52,8.52,4040163263 +키움 조선TOP10 ETN,Q760017,12,11685,5,-230,-1.93,34,1,700000,34,-1.93,3400.00,0.00,0.00,404650,0.00,0.00,404650 +삼성 인버스 구리 선물 ETN(H),Q530096,13,10580,2,95,0.91,2030,68,1000000,2030,0.91,2985.29,0.20,0.20,21477400,0.20,0.20,21477400 +비케이홀딩스,050090,14,800,2,162,25.39,2217800,78220,19784735,2217800,25.39,2835.34,11.21,11.21,1729535247,10.93,10.93,1729535247 +대동스틸,048470,15,3645,2,290,8.64,1431733,53774,10000000,1431733,8.64,2662.50,14.32,14.32,5442108300,14.93,14.93,5442108300 +PLUS 코스피TR,328370,16,13645,5,-95,-0.69,1903,74,10300000,1903,-0.69,2571.62,0.02,0.02,25989500,0.02,0.02,25989500 +링크제니시스,219420,17,5450,2,840,18.22,3001436,135610,11469507,3001436,18.22,2213.29,26.17,26.17,16175224115,25.88,25.88,16175224115 +대신 3X 레버리지 국채30년 ETN,Q510039,18,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,19,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +메리츠 인도 루피화 ETN,Q610082,20,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,21,4645,5,-230,-4.72,15022,856,1000000,15022,-4.72,1754.91,1.50,1.50,69653395,1.50,1.50,69653395 +지니언스,263860,22,10830,2,1030,10.51,111953,6405,9079600,111953,10.51,1747.90,1.23,1.23,1176792110,1.20,1.20,1176792110 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,23,27250,2,485,1.81,378,22,1000000,378,1.81,1718.18,0.04,0.04,10255125,0.04,0.04,10255125 +SOL KIS단기통안채,363510,24,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +코콤,015710,25,5070,2,675,15.36,3014257,185986,17530500,3014257,15.36,1620.69,17.19,17.19,14875740055,16.74,16.74,14875740055 +N2 레버리지 구리 선물 ETN(H),Q550069,26,14340,5,-370,-2.52,15,1,1000000,15,-2.52,1500.00,0.00,0.00,215250,0.00,0.00,215250 +메리츠 인플레이션 국채 ETN,Q610001,27,12145,2,25,0.21,30,2,2000000,30,0.21,1500.00,0.00,0.00,364350,0.00,0.00,364350 +TIGER 단기선진하이일드(합성 H),182490,28,13300,3,0,0.00,2403,185,900000,2403,0.00,1298.92,0.27,0.27,31973925,0.27,0.27,31973925 +에이럭스,475580,29,8650,2,1480,20.64,4043077,312574,13351180,4043077,20.64,1293.48,30.28,30.28,33850169850,29.31,29.31,33850169850 +히어로즈 글로벌리츠이지스액티브,437550,30,10950,2,115,1.06,537,48,500000,537,1.06,1118.75,0.11,0.11,5861425,0.11,0.11,5861425 diff --git a/top30/20241126/top30-vir-20241126-101000.csv b/top30/20241126/top30-vir-20241126-101000.csv new file mode 100644 index 000000000000..71c81fe77e43 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16905,2,315,1.90,1430,2,1000000,1430,1.90,9999.99,0.14,0.14,24294150,0.14,0.14,24294150 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +KB 인버스 2X 콩 선물 ETN,Q580054,4,35185,2,430,1.24,2130,14,500000,2130,1.24,9999.99,0.43,0.43,74927100,0.43,0.43,74927100 +블리츠웨이스튜디오,369370,5,1741,2,78,4.69,453995,3283,49871911,453995,4.69,9999.99,0.91,0.91,869472068,1.00,1.00,869472068 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,1049,12,1000000,1049,1.96,8741.67,0.10,0.10,26636195,0.10,0.10,26636195 +HANARO 200선물레버리지1.5X,486780,7,11500,5,-90,-0.78,437,5,540000,437,-0.78,8740.00,0.08,0.08,5025500,0.08,0.08,5025500 +벨로크,424760,8,893,2,45,5.31,2323882,27597,19665002,2323882,5.31,8420.78,11.82,11.82,2364322870,13.46,13.46,2364322870 +한투 레버리지 구리 선물 ETN,Q570072,9,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +PLUS 코스피TR,328370,10,13655,5,-85,-0.62,5115,74,10300000,5115,-0.62,6912.16,0.05,0.05,69819610,0.05,0.05,69819610 +삼성 인버스 구리 선물 ETN(H),Q530096,11,10555,2,70,0.67,4030,68,1000000,4030,0.67,5926.47,0.40,0.40,42587400,0.40,0.40,42587400 +KODEX 멀티에셋하이인컴(H),321410,12,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +KODEX KTOP30,229720,13,16005,5,-35,-0.22,112,2,500000,112,-0.22,5600.00,0.02,0.02,1799735,0.02,0.02,1799735 +대원화성,024890,14,1157,2,102,9.67,3372939,87711,41249152,3372939,9.67,3845.51,8.18,8.18,4128158625,8.65,8.65,4128158625 +키움 조선TOP10 ETN,Q760017,15,11685,5,-230,-1.93,34,1,700000,34,-1.93,3400.00,0.00,0.00,404650,0.00,0.00,404650 +비케이홀딩스,050090,16,798,2,160,25.08,2382201,78220,19784735,2382201,25.08,3045.51,12.04,12.04,1862080063,11.79,11.79,1862080063 +대동스틸,048470,17,3625,2,270,8.05,1474891,53774,10000000,1474891,8.05,2742.76,14.75,14.75,5598272145,15.44,15.44,5598272145 +링크제니시스,219420,18,5380,2,770,16.70,3061046,135610,11469507,3061046,16.70,2257.24,26.69,26.69,16498053235,26.74,26.74,16498053235 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,19,27360,2,595,2.22,482,22,1000000,482,2.22,2190.91,0.05,0.05,13087315,0.05,0.05,13087315 +대신 3X 레버리지 국채30년 ETN,Q510039,20,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,21,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +코콤,015710,22,4970,2,575,13.08,3570374,185986,17530500,3570374,13.08,1919.70,20.37,20.37,17659892225,20.27,20.27,17659892225 +지니언스,263860,23,10610,2,810,8.27,120263,6405,9079600,120263,8.27,1877.64,1.32,1.32,1265881010,1.31,1.31,1265881010 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,24,4635,5,-240,-4.92,15531,856,1000000,15531,-4.92,1814.37,1.55,1.55,72012610,1.55,1.55,72012610 +메리츠 인도 루피화 ETN,Q610082,25,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +SOL KIS단기통안채,363510,26,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +신한 금 선물 ETN(H),Q500016,27,19205,5,-330,-1.69,16445,1042,2000000,16445,-1.69,1578.21,0.82,0.82,315638195,0.82,0.82,315638195 +N2 레버리지 구리 선물 ETN(H),Q550069,28,14340,5,-370,-2.52,15,1,1000000,15,-2.52,1500.00,0.00,0.00,215250,0.00,0.00,215250 +메리츠 인플레이션 국채 ETN,Q610001,29,12145,2,25,0.21,30,2,2000000,30,0.21,1500.00,0.00,0.00,364350,0.00,0.00,364350 +KODEX MSCI EM선물(H),291890,30,8190,5,-120,-1.44,5115,364,700000,5115,-1.44,1405.22,0.73,0.73,41910380,0.73,0.73,41910380 diff --git a/top30/20241126/top30-vir-20241126-102001.csv b/top30/20241126/top30-vir-20241126-102001.csv new file mode 100644 index 000000000000..b9e28fdf9ffb --- /dev/null +++ b/top30/20241126/top30-vir-20241126-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16955,2,365,2.20,1431,2,1000000,1431,2.20,9999.99,0.14,0.14,24311105,0.14,0.14,24311105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +KB 인버스 2X 콩 선물 ETN,Q580054,4,35185,2,430,1.24,2130,14,500000,2130,1.24,9999.99,0.43,0.43,74927100,0.43,0.43,74927100 +블리츠웨이스튜디오,369370,5,1703,2,40,2.41,469374,3283,49871911,469374,2.41,9999.99,0.94,0.94,895717026,1.05,1.05,895717026 +PLUS 코스피TR,328370,6,13645,5,-95,-0.69,7648,74,10300000,7648,-0.69,9999.99,0.07,0.07,104388735,0.07,0.07,104388735 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,7,25440,2,490,1.96,1049,12,1000000,1049,1.96,8741.67,0.10,0.10,26636195,0.10,0.10,26636195 +HANARO 200선물레버리지1.5X,486780,8,11500,5,-90,-0.78,437,5,540000,437,-0.78,8740.00,0.08,0.08,5025500,0.08,0.08,5025500 +벨로크,424760,9,919,2,71,8.37,2400790,27597,19665002,2400790,8.37,8699.46,12.21,12.21,2433810972,13.47,13.47,2433810972 +한투 레버리지 구리 선물 ETN,Q570072,10,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +삼성 인버스 구리 선물 ETN(H),Q530096,11,10555,2,70,0.67,4030,68,1000000,4030,0.67,5926.47,0.40,0.40,42587400,0.40,0.40,42587400 +KODEX 멀티에셋하이인컴(H),321410,12,9690,2,30,0.31,171,3,500000,171,0.31,5700.00,0.03,0.03,1656990,0.03,0.03,1656990 +KODEX KTOP30,229720,13,16005,5,-35,-0.22,112,2,500000,112,-0.22,5600.00,0.02,0.02,1799735,0.02,0.02,1799735 +대원화성,024890,14,1153,2,98,9.29,3437856,87711,41249152,3437856,9.29,3919.53,8.33,8.33,4203784403,8.84,8.84,4203784403 +키움 조선TOP10 ETN,Q760017,15,11685,5,-230,-1.93,34,1,700000,34,-1.93,3400.00,0.00,0.00,404650,0.00,0.00,404650 +비케이홀딩스,050090,16,792,2,154,24.14,2521520,78220,19784735,2521520,24.14,3223.63,12.74,12.74,1973209813,12.59,12.59,1973209813 +대동스틸,048470,17,3565,2,210,6.26,1506852,53774,10000000,1506852,6.26,2802.19,15.07,15.07,5713416880,16.03,16.03,5713416880 +링크제니시스,219420,18,5310,2,700,15.18,3213810,135610,11469507,3213810,15.18,2369.89,28.02,28.02,17306124595,28.42,28.42,17306124595 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,19,27360,2,595,2.22,482,22,1000000,482,2.22,2190.91,0.05,0.05,13087315,0.05,0.05,13087315 +코콤,015710,20,4985,2,590,13.42,3853063,185986,17530500,3853063,13.42,2071.70,21.98,21.98,19057672570,21.81,21.81,19057672570 +브레인즈컴퍼니,099390,21,5790,2,10,0.17,99984,4916,8208283,99984,0.17,2033.85,1.22,1.22,622676570,1.31,1.31,622676570 +대신 3X 레버리지 국채30년 ETN,Q510039,22,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,23,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +지니언스,263860,24,10630,2,830,8.47,124119,6405,9079600,124119,8.47,1937.85,1.37,1.37,1307005620,1.35,1.35,1307005620 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,25,4635,5,-240,-4.92,15531,856,1000000,15531,-4.92,1814.37,1.55,1.55,72012610,1.55,1.55,72012610 +메리츠 인도 루피화 ETN,Q610082,26,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +SOL KIS단기통안채,363510,27,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +신한 금 선물 ETN(H),Q500016,28,19205,5,-330,-1.69,16445,1042,2000000,16445,-1.69,1578.21,0.82,0.82,315638195,0.82,0.82,315638195 +KODEX 탄소효율그린뉴딜,375770,29,8330,5,-60,-0.72,16020,1019,2600000,16020,-0.72,1572.13,0.62,0.62,133477215,0.62,0.62,133477215 +N2 레버리지 구리 선물 ETN(H),Q550069,30,14340,5,-370,-2.52,15,1,1000000,15,-2.52,1500.00,0.00,0.00,215250,0.00,0.00,215250 diff --git a/top30/20241126/top30-vir-20241126-103001.csv b/top30/20241126/top30-vir-20241126-103001.csv new file mode 100644 index 000000000000..31d4f6eb3bd5 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,4,25455,2,505,2.02,2597,12,1000000,2597,2.02,9999.99,0.26,0.26,66040535,0.26,0.26,66040535 +KB 인버스 2X 콩 선물 ETN,Q580054,5,35185,2,430,1.24,2130,14,500000,2130,1.24,9999.99,0.43,0.43,74927100,0.43,0.43,74927100 +PLUS 코스피TR,328370,6,13660,5,-80,-0.58,10766,74,10300000,10766,-0.58,9999.99,0.10,0.10,146950855,0.10,0.10,146950855 +블리츠웨이스튜디오,369370,7,1672,2,9,0.54,476219,3283,49871911,476219,0.54,9999.99,0.95,0.95,907211982,1.09,1.09,907211982 +벨로크,424760,8,902,2,54,6.37,2451087,27597,19665002,2451087,6.37,8881.72,12.46,12.46,2479182170,13.98,13.98,2479182170 +HANARO 200선물레버리지1.5X,486780,9,11500,5,-90,-0.78,437,5,540000,437,-0.78,8740.00,0.08,0.08,5025500,0.08,0.08,5025500 +한투 레버리지 구리 선물 ETN,Q570072,10,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +삼성 인버스 구리 선물 ETN(H),Q530096,11,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,12,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +KODEX KTOP30,229720,13,16005,5,-35,-0.22,112,2,500000,112,-0.22,5600.00,0.02,0.02,1799735,0.02,0.02,1799735 +KODEX MSCI퀄리티,275300,14,8430,5,-70,-0.82,49,1,1400000,49,-0.82,4900.00,0.00,0.00,413005,0.00,0.00,413005 +대원화성,024890,15,1173,2,118,11.18,3478684,87711,41249152,3478684,11.18,3966.08,8.43,8.43,4251159438,8.79,8.79,4251159438 +키움 조선TOP10 ETN,Q760017,16,11685,5,-230,-1.93,34,1,700000,34,-1.93,3400.00,0.00,0.00,404650,0.00,0.00,404650 +비케이홀딩스,050090,17,798,2,160,25.08,2612060,78220,19784735,2612060,25.08,3339.38,13.20,13.20,2044950978,12.95,12.95,2044950978 +링크제니시스,219420,18,5610,2,1000,21.69,3940306,135610,11469507,3940306,21.69,2905.62,34.35,34.35,21406725175,33.27,33.27,21406725175 +대동스틸,048470,19,3530,2,175,5.22,1543729,53774,10000000,1543729,5.22,2870.77,15.44,15.44,5844366300,16.56,16.56,5844366300 +지니언스,263860,20,10980,2,1180,12.04,151916,6405,9079600,151916,12.04,2371.83,1.67,1.67,1608534300,1.61,1.61,1608534300 +코콤,015710,21,5020,2,625,14.22,4187024,185986,17530500,4187024,14.22,2251.26,23.88,23.88,20732869925,23.56,23.56,20732869925 +브레인즈컴퍼니,099390,22,5730,5,-50,-0.87,109932,4916,8208283,109932,-0.87,2236.21,1.34,1.34,679664340,1.45,1.45,679664340 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,23,27410,2,645,2.41,483,22,1000000,483,2.41,2195.45,0.05,0.05,13114725,0.05,0.05,13114725 +대신 3X 레버리지 국채30년 ETN,Q510039,24,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,25,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,26,4635,5,-240,-4.92,15531,856,1000000,15531,-4.92,1814.37,1.55,1.55,72012610,1.55,1.55,72012610 +메리츠 인도 루피화 ETN,Q610082,27,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +SOL KIS단기통안채,363510,28,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +KODEX 탄소효율그린뉴딜,375770,29,8340,5,-50,-0.60,16222,1019,2600000,16222,-0.60,1591.95,0.62,0.62,135161895,0.62,0.62,135161895 +신한 금 선물 ETN(H),Q500016,30,19220,5,-315,-1.61,16495,1042,2000000,16495,-1.61,1583.01,0.82,0.82,316599195,0.82,0.82,316599195 diff --git a/top30/20241126/top30-vir-20241126-104001.csv b/top30/20241126/top30-vir-20241126-104001.csv new file mode 100644 index 000000000000..fed5144b5007 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,4,25455,2,505,2.02,2597,12,1000000,2597,2.02,9999.99,0.26,0.26,66040535,0.26,0.26,66040535 +PLUS 코스피TR,328370,5,13665,5,-75,-0.55,13615,74,10300000,13615,-0.55,9999.99,0.13,0.13,185855535,0.13,0.13,185855535 +KB 인버스 2X 콩 선물 ETN,Q580054,6,35185,2,430,1.24,2130,14,500000,2130,1.24,9999.99,0.43,0.43,74927100,0.43,0.43,74927100 +블리츠웨이스튜디오,369370,7,1690,2,27,1.62,477642,3283,49871911,477642,1.62,9999.99,0.96,0.96,909606652,1.08,1.08,909606652 +벨로크,424760,8,895,2,47,5.54,2477252,27597,19665002,2477252,5.54,8976.53,12.60,12.60,2502667232,14.22,14.22,2502667232 +HANARO 200선물레버리지1.5X,486780,9,11450,5,-140,-1.21,438,5,540000,438,-1.21,8760.00,0.08,0.08,5036950,0.08,0.08,5036950 +한투 레버리지 구리 선물 ETN,Q570072,10,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +KODEX MSCI퀄리티,275300,11,8440,5,-60,-0.71,75,1,1400000,75,-0.71,7500.00,0.01,0.01,632315,0.01,0.01,632315 +키움 조선TOP10 ETN,Q760017,12,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +삼성 인버스 구리 선물 ETN(H),Q530096,13,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,14,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +KODEX KTOP30,229720,15,16005,5,-35,-0.22,112,2,500000,112,-0.22,5600.00,0.02,0.02,1799735,0.02,0.02,1799735 +대원화성,024890,16,1170,2,115,10.90,3518916,87711,41249152,3518916,10.90,4011.94,8.53,8.53,4298355464,8.91,8.91,4298355464 +비케이홀딩스,050090,17,780,2,142,22.26,2653660,78220,19784735,2653660,22.26,3392.56,13.41,13.41,2077754349,13.46,13.46,2077754349 +링크제니시스,219420,18,5530,2,920,19.96,4151729,135610,11469507,4151729,19.96,3061.52,36.20,36.20,22592199315,35.62,35.62,22592199315 +삼성 레버리지 S&P500 선물 ETN,Q530113,19,36940,5,-115,-0.31,10016,329,1000000,10016,-0.31,3044.38,1.00,1.00,369965140,1.00,1.00,369965140 +대동스틸,048470,20,3550,2,195,5.81,1557997,53774,10000000,1557997,5.81,2897.31,15.58,15.58,5894872685,16.61,16.61,5894872685 +코콤,015710,21,5110,2,715,16.27,5017545,185986,17530500,5017545,16.27,2697.81,28.62,28.62,24977098665,27.88,27.88,24977098665 +지니언스,263860,22,10710,2,910,9.29,165175,6405,9079600,165175,9.29,2578.84,1.82,1.82,1751338490,1.80,1.80,1751338490 +브레인즈컴퍼니,099390,23,5650,5,-130,-2.25,113521,4916,8208283,113521,-2.25,2309.21,1.38,1.38,700046300,1.51,1.51,700046300 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,24,27410,2,645,2.41,483,22,1000000,483,2.41,2195.45,0.05,0.05,13114725,0.05,0.05,13114725 +대신 3X 레버리지 국채30년 ETN,Q510039,25,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,26,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,27,4635,5,-240,-4.92,15531,856,1000000,15531,-4.92,1814.37,1.55,1.55,72012610,1.55,1.55,72012610 +메리츠 인도 루피화 ETN,Q610082,28,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +SOL KIS단기통안채,363510,29,108860,2,25,0.02,17,1,238000,17,0.02,1700.00,0.01,0.01,1850620,0.01,0.01,1850620 +KODEX 탄소효율그린뉴딜,375770,30,8340,5,-50,-0.60,16222,1019,2600000,16222,-0.60,1591.95,0.62,0.62,135161895,0.62,0.62,135161895 diff --git a/top30/20241126/top30-vir-20241126-105001.csv b/top30/20241126/top30-vir-20241126-105001.csv new file mode 100644 index 000000000000..ff31278c7748 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +PLUS 코스피TR,328370,4,13670,5,-70,-0.51,16851,74,10300000,16851,-0.51,9999.99,0.16,0.16,230078605,0.16,0.16,230078605 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25510,2,560,2.24,2598,12,1000000,2598,2.24,9999.99,0.26,0.26,66066045,0.26,0.26,66066045 +KB 인버스 2X 콩 선물 ETN,Q580054,6,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,7,1704,2,41,2.47,485109,3283,49871911,485109,2.47,9999.99,0.97,0.97,922248865,1.09,1.09,922248865 +KODEX MSCI퀄리티,275300,8,8445,5,-55,-0.65,112,1,1400000,112,-0.65,9999.99,0.01,0.01,944660,0.01,0.01,944660 +벨로크,424760,9,905,2,57,6.72,2489312,27597,19665002,2489312,6.72,9020.23,12.66,12.66,2513538175,14.12,14.12,2513538175 +HANARO 200선물레버리지1.5X,486780,10,11450,5,-140,-1.21,438,5,540000,438,-1.21,8760.00,0.08,0.08,5036950,0.08,0.08,5036950 +한투 레버리지 구리 선물 ETN,Q570072,11,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14430,5,-280,-1.90,75,1,1000000,75,-1.90,7500.00,0.01,0.01,1081050,0.01,0.01,1081050 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,15,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +KODEX KTOP30,229720,16,16005,5,-35,-0.22,112,2,500000,112,-0.22,5600.00,0.02,0.02,1799735,0.02,0.02,1799735 +대원화성,024890,17,1156,2,101,9.57,3556604,87711,41249152,3556604,9.57,4054.91,8.62,8.62,4342137663,9.11,9.11,4342137663 +비케이홀딩스,050090,18,784,2,146,22.88,2756237,78220,19784735,2756237,22.88,3523.70,13.93,13.93,2157583052,13.91,13.91,2157583052 +링크제니시스,219420,19,5580,2,970,21.04,4297996,135610,11469507,4297996,21.04,3169.38,37.47,37.47,23412088385,36.58,36.58,23412088385 +코콤,015710,20,5260,2,865,19.68,5802210,185986,17530500,5802210,19.68,3119.70,33.10,33.10,29038602655,31.49,31.49,29038602655 +삼성 레버리지 S&P500 선물 ETN,Q530113,21,36940,5,-115,-0.31,10016,329,1000000,10016,-0.31,3044.38,1.00,1.00,369965140,1.00,1.00,369965140 +대동스틸,048470,22,3565,2,210,6.26,1571436,53774,10000000,1571436,6.26,2922.30,15.71,15.71,5942724170,16.67,16.67,5942724170 +지니언스,263860,23,10860,2,1060,10.82,171990,6405,9079600,171990,10.82,2685.25,1.89,1.89,1824916470,1.85,1.85,1824916470 +브레인즈컴퍼니,099390,24,5790,2,10,0.17,116019,4916,8208283,116019,0.17,2360.03,1.41,1.41,714295320,1.50,1.50,714295320 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,25,27380,2,615,2.30,485,22,1000000,485,2.30,2204.55,0.05,0.05,13169470,0.05,0.05,13169470 +대신 3X 레버리지 국채30년 ETN,Q510039,26,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,27,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,28,4635,5,-240,-4.92,15531,856,1000000,15531,-4.92,1814.37,1.55,1.55,72012610,1.55,1.55,72012610 +메리츠 인도 루피화 ETN,Q610082,29,10295,3,0,0.00,18,1,1000000,18,0.00,1800.00,0.00,0.00,185310,0.00,0.00,185310 +큐라티스,348080,30,888,2,190,27.22,3390936,197593,47152010,3390936,27.22,1716.12,7.19,7.19,2991313668,7.14,7.14,2991313668 diff --git a/top30/20241126/top30-vir-20241126-110001.csv b/top30/20241126/top30-vir-20241126-110001.csv new file mode 100644 index 000000000000..e887f18165f3 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +PLUS 코스피TR,328370,4,13670,5,-70,-0.51,20044,74,10300000,20044,-0.51,9999.99,0.19,0.19,273711870,0.19,0.19,273711870 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25510,2,560,2.24,2598,12,1000000,2598,2.24,9999.99,0.26,0.26,66066045,0.26,0.26,66066045 +KB 인버스 2X 콩 선물 ETN,Q580054,6,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,7,1701,2,38,2.29,486058,3283,49871911,486058,2.29,9999.99,0.97,0.97,923864600,1.09,1.09,923864600 +KODEX MSCI퀄리티,275300,8,8445,5,-55,-0.65,137,1,1400000,137,-0.65,9999.99,0.01,0.01,1155785,0.01,0.01,1155785 +벨로크,424760,9,899,2,51,6.01,2515707,27597,19665002,2515707,6.01,9115.87,12.79,12.79,2537336625,14.35,14.35,2537336625 +HANARO 200선물레버리지1.5X,486780,10,11450,5,-140,-1.21,438,5,540000,438,-1.21,8760.00,0.08,0.08,5036950,0.08,0.08,5036950 +한투 레버리지 구리 선물 ETN,Q570072,11,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14430,5,-280,-1.90,75,1,1000000,75,-1.90,7500.00,0.01,0.01,1081050,0.01,0.01,1081050 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,15,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +KODEX KTOP30,229720,16,16005,5,-35,-0.22,112,2,500000,112,-0.22,5600.00,0.02,0.02,1799735,0.02,0.02,1799735 +대원화성,024890,17,1160,2,105,9.95,3568880,87711,41249152,3568880,9.95,4068.91,8.65,8.65,4356350034,9.10,9.10,4356350034 +비케이홀딩스,050090,18,772,2,134,21.00,2826647,78220,19784735,2826647,21.00,3613.71,14.29,14.29,2211902355,14.48,14.48,2211902355 +코콤,015710,19,5020,2,625,14.22,6646983,185986,17530500,6646983,14.22,3573.92,37.92,37.92,33324286610,37.87,37.87,33324286610 +링크제니시스,219420,20,5620,2,1010,21.91,4392757,135610,11469507,4392757,21.91,3239.26,38.30,38.30,23941222065,37.14,37.14,23941222065 +삼성 레버리지 S&P500 선물 ETN,Q530113,21,36940,5,-115,-0.31,10016,329,1000000,10016,-0.31,3044.38,1.00,1.00,369965140,1.00,1.00,369965140 +대동스틸,048470,22,3605,2,250,7.45,1581263,53774,10000000,1581263,7.45,2940.57,15.81,15.81,5977836200,16.58,16.58,5977836200 +지니언스,263860,23,10700,2,900,9.18,174785,6405,9079600,174785,9.18,2728.88,1.93,1.93,1855013580,1.91,1.91,1855013580 +브레인즈컴퍼니,099390,24,5790,2,10,0.17,116055,4916,8208283,116055,0.17,2360.76,1.41,1.41,714502700,1.50,1.50,714502700 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,25,27380,2,615,2.30,485,22,1000000,485,2.30,2204.55,0.05,0.05,13169470,0.05,0.05,13169470 +대신 3X 레버리지 국채30년 ETN,Q510039,26,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +N2 선진국 1등주 ETN,Q550087,27,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 +에이럭스,475580,28,8900,2,1730,24.13,5703270,312574,13351180,5703270,24.13,1824.61,42.72,42.72,48192937730,40.56,40.56,48192937730 +큐라티스,348080,29,901,2,203,29.08,3597547,197593,47152010,3597547,29.08,1820.69,7.63,7.63,3176049714,7.48,7.48,3176049714 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,30,4635,5,-240,-4.92,15531,856,1000000,15531,-4.92,1814.37,1.55,1.55,72012610,1.55,1.55,72012610 diff --git a/top30/20241126/top30-vir-20241126-111001.csv b/top30/20241126/top30-vir-20241126-111001.csv new file mode 100644 index 000000000000..c453c2b74393 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +PLUS 코스피TR,328370,4,13670,5,-70,-0.51,22519,74,10300000,22519,-0.51,9999.99,0.22,0.22,307531665,0.22,0.22,307531665 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25510,2,560,2.24,2598,12,1000000,2598,2.24,9999.99,0.26,0.26,66066045,0.26,0.26,66066045 +KODEX MSCI퀄리티,275300,6,8445,5,-55,-0.65,175,1,1400000,175,-0.65,9999.99,0.01,0.01,1476820,0.01,0.01,1476820 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1703,2,40,2.41,486306,3283,49871911,486306,2.41,9999.99,0.98,0.98,924286706,1.09,1.09,924286706 +벨로크,424760,9,881,2,33,3.89,2561348,27597,19665002,2561348,3.89,9281.25,13.02,13.02,2577794377,14.88,14.88,2577794377 +HANARO 200선물레버리지1.5X,486780,10,11470,5,-120,-1.04,443,5,540000,443,-1.04,8860.00,0.08,0.08,5094430,0.08,0.08,5094430 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,15,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +KODEX KTOP30,229720,16,16005,5,-35,-0.22,113,2,500000,113,-0.22,5650.00,0.02,0.02,1815740,0.02,0.02,1815740 +대원화성,024890,17,1157,2,102,9.67,3613910,87711,41249152,3613910,9.67,4120.25,8.76,8.76,4408591659,9.24,9.24,4408591659 +비케이홀딩스,050090,18,782,2,144,22.57,2879295,78220,19784735,2879295,22.57,3681.02,14.55,14.55,2252457675,14.56,14.56,2252457675 +코콤,015710,19,4965,2,570,12.97,6793589,185986,17530500,6793589,12.97,3652.74,38.75,38.75,34057259830,39.13,39.13,34057259830 +링크제니시스,219420,20,5670,2,1060,22.99,4565910,135610,11469507,4565910,22.99,3366.94,39.81,39.81,24919319755,38.32,38.32,24919319755 +삼성 레버리지 S&P500 선물 ETN,Q530113,21,36960,5,-95,-0.26,10169,329,1000000,10169,-0.26,3090.88,1.02,1.02,375620020,1.02,1.02,375620020 +대동스틸,048470,22,3540,2,185,5.51,1587462,53774,10000000,1587462,5.51,2952.10,15.87,15.87,5999873650,16.95,16.95,5999873650 +KB 일본 컨슈머 TOP 10 ETN,Q580057,23,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +지니언스,263860,24,10690,2,890,9.08,178043,6405,9079600,178043,9.08,2779.75,1.96,1.96,1889793890,1.95,1.95,1889793890 +브레인즈컴퍼니,099390,25,5800,2,20,0.35,116139,4916,8208283,116139,0.35,2362.47,1.41,1.41,714988000,1.50,1.50,714988000 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,26,27370,2,605,2.26,499,22,1000000,499,2.26,2268.18,0.05,0.05,13552975,0.05,0.05,13552975 +파워 200,152870,27,33870,5,-160,-0.47,1103,49,1200000,1103,-0.47,2251.02,0.09,0.09,37347890,0.09,0.09,37347890 +대신 3X 레버리지 국채30년 ETN,Q510039,28,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 +큐라티스,348080,29,893,2,195,27.94,3934490,197593,47152010,3934490,27.94,1991.21,8.34,8.34,3479278236,8.26,8.26,3479278236 +N2 선진국 1등주 ETN,Q550087,30,9980,5,-20,-0.20,99,5,2000000,99,-0.20,1980.00,0.00,0.00,988020,0.00,0.00,988020 diff --git a/top30/20241126/top30-vir-20241126-112001.csv b/top30/20241126/top30-vir-20241126-112001.csv new file mode 100644 index 000000000000..b69f680a1b1f --- /dev/null +++ b/top30/20241126/top30-vir-20241126-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +PLUS 코스피TR,328370,4,13660,5,-80,-0.58,25704,74,10300000,25704,-0.58,9999.99,0.25,0.25,351041165,0.25,0.25,351041165 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KODEX MSCI퀄리티,275300,6,8445,5,-55,-0.65,212,1,1400000,212,-0.65,9999.99,0.02,0.02,1789285,0.02,0.02,1789285 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1707,2,44,2.65,486369,3283,49871911,486369,2.65,9999.99,0.98,0.98,924394247,1.09,1.09,924394247 +벨로크,424760,9,885,2,37,4.36,2570770,27597,19665002,2570770,4.36,9315.40,13.07,13.07,2586198794,14.86,14.86,2586198794 +HANARO 200선물레버리지1.5X,486780,10,11470,5,-120,-1.04,443,5,540000,443,-1.04,8860.00,0.08,0.08,5094430,0.08,0.08,5094430 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +KODEX KTOP30,229720,14,16000,5,-40,-0.25,135,2,500000,135,-0.25,6750.00,0.03,0.03,2167740,0.03,0.03,2167740 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +링크제니시스,219420,17,5990,1,1380,29.93,6309303,135610,11469507,6309303,29.93,4652.54,55.01,55.01,35299848625,51.38,51.38,35299848625 +대원화성,024890,18,1159,2,104,9.86,3630524,87711,41249152,3630524,9.86,4139.19,8.80,8.80,4427781564,9.26,9.26,4427781564 +코콤,015710,19,4955,2,560,12.74,7111251,185986,17530500,7111251,12.74,3823.54,40.57,40.57,35617544845,41.00,41.00,35617544845 +비케이홀딩스,050090,20,780,2,142,22.26,2979400,78220,19784735,2979400,22.26,3809.00,15.06,15.06,2330839900,15.10,15.10,2330839900 +삼성 레버리지 S&P500 선물 ETN,Q530113,21,36960,5,-95,-0.26,10169,329,1000000,10169,-0.26,3090.88,1.02,1.02,375620020,1.02,1.02,375620020 +대동스틸,048470,22,3550,2,195,5.81,1594753,53774,10000000,1594753,5.81,2965.66,15.95,15.95,6025774160,16.97,16.97,6025774160 +KB 일본 컨슈머 TOP 10 ETN,Q580057,23,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +지니언스,263860,24,10800,2,1000,10.20,182095,6405,9079600,182095,10.20,2843.01,2.01,2.01,1933358680,1.97,1.97,1933358680 +파워 200,152870,25,33830,5,-200,-0.59,1282,49,1200000,1282,-0.59,2616.33,0.11,0.11,43405840,0.11,0.11,43405840 +브레인즈컴퍼니,099390,26,5800,2,20,0.35,116153,4916,8208283,116153,0.35,2362.75,1.42,1.42,715069160,1.50,1.50,715069160 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,27,27290,2,525,1.96,513,22,1000000,513,1.96,2331.82,0.05,0.05,13935035,0.05,0.05,13935035 +큐라티스,348080,28,877,2,179,25.64,4316078,197593,47152010,4316078,25.64,2184.33,9.15,9.15,3814856592,9.23,9.23,3814856592 +에이럭스,475580,29,9030,2,1860,25.94,6313082,312574,13351180,6313082,25.94,2019.71,47.28,47.28,53641872420,44.49,44.49,53641872420 +대신 3X 레버리지 국채30년 ETN,Q510039,30,75675,2,1010,1.35,100,5,200000,100,1.35,2000.00,0.05,0.05,7567500,0.05,0.05,7567500 diff --git a/top30/20241126/top30-vir-20241126-113001.csv b/top30/20241126/top30-vir-20241126-113001.csv new file mode 100644 index 000000000000..60226746d2ac --- /dev/null +++ b/top30/20241126/top30-vir-20241126-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,3,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +PLUS 코스피TR,328370,4,13645,5,-95,-0.69,28380,74,10300000,28380,-0.69,9999.99,0.28,0.28,387608845,0.28,0.28,387608845 +KODEX MSCI퀄리티,275300,5,8445,5,-55,-0.65,237,1,1400000,237,-0.65,9999.99,0.02,0.02,2000410,0.02,0.02,2000410 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1705,2,42,2.53,487479,3283,49871911,487479,2.53,9999.99,0.98,0.98,926292342,1.09,1.09,926292342 +벨로크,424760,9,874,2,26,3.07,2605654,27597,19665002,2605654,3.07,9441.80,13.25,13.25,2616876712,15.23,15.23,2616876712 +HANARO 200선물레버리지1.5X,486780,10,11470,5,-120,-1.04,443,5,540000,443,-1.04,8860.00,0.08,0.08,5094430,0.08,0.08,5094430 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +KODEX KTOP30,229720,14,16000,5,-40,-0.25,135,2,500000,135,-0.25,6750.00,0.03,0.03,2167740,0.03,0.03,2167740 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +링크제니시스,219420,17,5990,1,1380,29.93,6366059,135610,11469507,6366059,29.93,4694.39,55.50,55.50,35639817065,51.88,51.88,35639817065 +대원화성,024890,18,1160,2,105,9.95,3641361,87711,41249152,3641361,9.95,4151.54,8.83,8.83,4440361824,9.28,9.28,4440361824 +비케이홀딩스,050090,19,768,2,130,20.38,3022557,78220,19784735,3022557,20.38,3864.17,15.28,15.28,2364090831,15.56,15.56,2364090831 +코콤,015710,20,4920,2,525,11.95,7159926,185986,17530500,7159926,11.95,3849.71,40.84,40.84,35857414210,41.57,41.57,35857414210 +파워 200,152870,21,33840,5,-190,-0.56,1521,49,1200000,1521,-0.56,3104.08,0.13,0.13,51495400,0.13,0.13,51495400 +삼성 레버리지 S&P500 선물 ETN,Q530113,22,36975,5,-80,-0.22,10189,329,1000000,10189,-0.22,3096.96,1.02,1.02,376359320,1.02,1.02,376359320 +대동스틸,048470,23,3540,2,185,5.51,1598781,53774,10000000,1598781,5.51,2973.15,15.99,15.99,6040086075,17.06,17.06,6040086075 +KB 일본 컨슈머 TOP 10 ETN,Q580057,24,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +지니언스,263860,25,10780,2,980,10.00,184367,6405,9079600,184367,10.00,2878.49,2.03,2.03,1957833990,2.00,2.00,1957833990 +브레인즈컴퍼니,099390,26,5740,5,-40,-0.69,116398,4916,8208283,116398,-0.69,2367.74,1.42,1.42,716481660,1.52,1.52,716481660 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,27,27290,2,525,1.96,513,22,1000000,513,1.96,2331.82,0.05,0.05,13935035,0.05,0.05,13935035 +KODEX 혁신기술테마액티브,364690,28,13215,5,-125,-0.94,5008,219,600000,5008,-0.94,2286.76,0.83,0.83,66180840,0.83,0.83,66180840 +큐라티스,348080,29,869,2,171,24.50,4466552,197593,47152010,4466552,24.50,2260.48,9.47,9.47,3946494503,9.63,9.63,3946494503 +에이럭스,475580,30,8950,2,1780,24.83,6494317,312574,13351180,6494317,24.83,2077.69,48.64,48.64,55269105280,46.25,46.25,55269105280 diff --git a/top30/20241126/top30-vir-20241126-114001.csv b/top30/20241126/top30-vir-20241126-114001.csv new file mode 100644 index 000000000000..1e2cef2f20db --- /dev/null +++ b/top30/20241126/top30-vir-20241126-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16910,2,320,1.93,1531,2,1000000,1531,1.93,9999.99,0.15,0.15,26002105,0.15,0.15,26002105 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +PLUS 코스피TR,328370,3,13650,5,-90,-0.66,31810,74,10300000,31810,-0.66,9999.99,0.31,0.31,434433205,0.31,0.31,434433205 +KB 인버스 2X 구리 선물 ETN(H),Q580033,4,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +KODEX MSCI퀄리티,275300,5,8435,5,-65,-0.76,275,1,1400000,275,-0.76,9999.99,0.02,0.02,2321060,0.02,0.02,2321060 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1712,2,49,2.95,488621,3283,49871911,488621,2.95,9999.99,0.98,0.98,928237297,1.09,1.09,928237297 +벨로크,424760,9,865,2,17,2.00,2666631,27597,19665002,2666631,2.00,9662.76,13.56,13.56,2670489719,15.70,15.70,2670489719 +HANARO 200선물레버리지1.5X,486780,10,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +KODEX KTOP30,229720,14,16000,5,-40,-0.25,135,2,500000,135,-0.25,6750.00,0.03,0.03,2167740,0.03,0.03,2167740 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +링크제니시스,219420,17,5990,1,1380,29.93,6375185,135610,11469507,6375185,29.93,4701.12,55.58,55.58,35694481805,51.96,51.96,35694481805 +대원화성,024890,18,1159,2,104,9.86,3651633,87711,41249152,3651633,9.86,4163.26,8.85,8.85,4452266628,9.31,9.31,4452266628 +비케이홀딩스,050090,19,770,2,132,20.69,3044732,78220,19784735,3044732,20.69,3892.52,15.39,15.39,2381152276,15.63,15.63,2381152276 +코콤,015710,20,4895,2,500,11.38,7211723,185986,17530500,7211723,11.38,3877.56,41.14,41.14,36111384865,42.08,42.08,36111384865 +파워 200,152870,21,33830,5,-200,-0.59,1699,49,1200000,1699,-0.59,3467.35,0.14,0.14,57515960,0.14,0.14,57515960 +삼성 레버리지 S&P500 선물 ETN,Q530113,22,36975,5,-80,-0.22,10189,329,1000000,10189,-0.22,3096.96,1.02,1.02,376359320,1.02,1.02,376359320 +대동스틸,048470,23,3565,2,210,6.26,1610142,53774,10000000,1610142,6.26,2994.28,16.10,16.10,6080736345,17.06,17.06,6080736345 +지니언스,263860,24,10800,2,1000,10.20,188259,6405,9079600,188259,10.20,2939.25,2.07,2.07,1999943610,2.04,2.04,1999943610 +KB 일본 컨슈머 TOP 10 ETN,Q580057,25,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +브레인즈컴퍼니,099390,26,5790,2,10,0.17,116513,4916,8208283,116513,0.17,2370.08,1.42,1.42,717141860,1.51,1.51,717141860 +큐라티스,348080,27,880,2,182,26.07,4643755,197593,47152010,4643755,26.07,2350.16,9.85,9.85,4100510687,9.88,9.88,4100510687 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,28,27290,2,525,1.96,513,22,1000000,513,1.96,2331.82,0.05,0.05,13935035,0.05,0.05,13935035 +KODEX 혁신기술테마액티브,364690,29,13215,5,-125,-0.94,5008,219,600000,5008,-0.94,2286.76,0.83,0.83,66180840,0.83,0.83,66180840 +에이럭스,475580,30,8850,2,1680,23.43,6607478,312574,13351180,6607478,23.43,2113.89,49.49,49.49,56274133990,47.63,47.63,56274133990 diff --git a/top30/20241126/top30-vir-20241126-115001.csv b/top30/20241126/top30-vir-20241126-115001.csv new file mode 100644 index 000000000000..eea073539ba8 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +N2 레버리지 S&P500 ETN,Q550044,2,48400,5,-300,-0.62,1052,2,2000000,1052,-0.62,9999.99,0.05,0.05,51027115,0.05,0.05,51027115 +PLUS 코스피TR,328370,3,13660,5,-80,-0.58,34491,74,10300000,34491,-0.58,9999.99,0.33,0.33,471042270,0.33,0.33,471042270 +KB 인버스 2X 구리 선물 ETN(H),Q580033,4,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +KODEX MSCI퀄리티,275300,5,8445,5,-55,-0.65,312,1,1400000,312,-0.65,9999.99,0.02,0.02,2633345,0.02,0.02,2633345 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1713,2,50,3.01,493677,3283,49871911,493677,3.01,9999.99,0.99,0.99,936817539,1.10,1.10,936817539 +벨로크,424760,9,866,2,18,2.12,2700841,27597,19665002,2700841,2.12,9786.72,13.73,13.73,2700029478,15.85,15.85,2700029478 +HANARO 200선물레버리지1.5X,486780,10,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +KODEX KTOP30,229720,14,16000,5,-40,-0.25,135,2,500000,135,-0.25,6750.00,0.03,0.03,2167740,0.03,0.03,2167740 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +링크제니시스,219420,17,5990,1,1380,29.93,6379009,135610,11469507,6379009,29.93,4703.94,55.62,55.62,35717387565,51.99,51.99,35717387565 +대원화성,024890,18,1159,2,104,9.86,3675578,87711,41249152,3675578,9.86,4190.56,8.91,8.91,4480008353,9.37,9.37,4480008353 +파워 200,152870,19,33860,5,-170,-0.50,1939,49,1200000,1939,-0.50,3957.14,0.16,0.16,65636970,0.16,0.16,65636970 +코콤,015710,20,4825,2,430,9.78,7350170,185986,17530500,7350170,9.78,3952.00,41.93,41.93,36782832765,43.49,43.49,36782832765 +비케이홀딩스,050090,21,763,2,125,19.59,3067009,78220,19784735,3067009,19.59,3921.00,15.50,15.50,2398298822,15.89,15.89,2398298822 +삼성 레버리지 S&P500 선물 ETN,Q530113,22,36975,5,-80,-0.22,10189,329,1000000,10189,-0.22,3096.96,1.02,1.02,376359320,1.02,1.02,376359320 +대동스틸,048470,23,3570,2,215,6.41,1611424,53774,10000000,1611424,6.41,2996.66,16.11,16.11,6085312510,17.05,17.05,6085312510 +지니언스,263860,24,10830,2,1030,10.51,190171,6405,9079600,190171,10.51,2969.10,2.09,2.09,2020571100,2.05,2.05,2020571100 +KB 일본 컨슈머 TOP 10 ETN,Q580057,25,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +큐라티스,348080,26,875,2,177,25.36,4731235,197593,47152010,4731235,25.36,2394.43,10.03,10.03,4177315061,10.12,10.12,4177315061 +브레인즈컴퍼니,099390,27,5790,2,10,0.17,116526,4916,8208283,116526,0.17,2370.34,1.42,1.42,717217080,1.51,1.51,717217080 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,28,27290,2,525,1.96,513,22,1000000,513,1.96,2331.82,0.05,0.05,13935035,0.05,0.05,13935035 +KODEX 혁신기술테마액티브,364690,29,13215,5,-125,-0.94,5008,219,600000,5008,-0.94,2286.76,0.83,0.83,66180840,0.83,0.83,66180840 +에이럭스,475580,30,8870,2,1700,23.71,6693037,312574,13351180,6693037,23.71,2141.26,50.13,50.13,57032307570,48.16,48.16,57032307570 diff --git a/top30/20241126/top30-vir-20241126-120001.csv b/top30/20241126/top30-vir-20241126-120001.csv new file mode 100644 index 000000000000..6b9e11c50176 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +N2 레버리지 S&P500 ETN,Q550044,2,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +PLUS 코스피TR,328370,3,13655,5,-85,-0.62,37689,74,10300000,37689,-0.62,9999.99,0.37,0.37,514711580,0.37,0.37,514711580 +KB 인버스 2X 구리 선물 ETN(H),Q580033,4,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +KODEX MSCI퀄리티,275300,5,8445,5,-55,-0.65,337,1,1400000,337,-0.65,9999.99,0.02,0.02,2844470,0.02,0.02,2844470 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1713,2,50,3.01,494290,3283,49871911,494290,3.01,9999.99,0.99,0.99,937867608,1.10,1.10,937867608 +벨로크,424760,9,862,2,14,1.65,2728815,27597,19665002,2728815,1.65,9888.09,13.88,13.88,2724135938,16.07,16.07,2724135938 +HANARO 200선물레버리지1.5X,486780,10,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17340,5,-95,-0.54,4008,52,1000000,4008,-0.54,7707.69,0.40,0.40,68917670,0.40,0.40,68917670 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +KODEX KTOP30,229720,14,15970,5,-70,-0.44,136,2,500000,136,-0.44,6800.00,0.03,0.03,2183710,0.03,0.03,2183710 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +링크제니시스,219420,17,5990,1,1380,29.93,6382281,135610,11469507,6382281,29.93,4706.35,55.65,55.65,35736986845,52.02,52.02,35736986845 +파워 200,152870,18,33865,5,-165,-0.48,2178,49,1200000,2178,-0.48,4444.90,0.18,0.18,73729515,0.18,0.18,73729515 +대원화성,024890,19,1161,2,106,10.05,3678145,87711,41249152,3678145,10.05,4193.48,8.92,8.92,4482986014,9.36,9.36,4482986014 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,20,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +코콤,015710,21,4820,2,425,9.67,7425796,185986,17530500,7425796,9.67,3992.66,42.36,42.36,37148079635,43.96,43.96,37148079635 +비케이홀딩스,050090,22,761,2,123,19.28,3077235,78220,19784735,3077235,19.28,3934.08,15.55,15.55,2406079908,15.98,15.98,2406079908 +삼성 레버리지 S&P500 선물 ETN,Q530113,23,36975,5,-80,-0.22,10189,329,1000000,10189,-0.22,3096.96,1.02,1.02,376359320,1.02,1.02,376359320 +대동스틸,048470,24,3620,2,265,7.90,1629482,53774,10000000,1629482,7.90,3030.24,16.29,16.29,6150486885,16.99,16.99,6150486885 +지니언스,263860,25,10680,2,880,8.98,193321,6405,9079600,193321,8.98,3018.28,2.13,2.13,2054272680,2.12,2.12,2054272680 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +신한 인버스 옥수수 선물 ETN(H),Q500014,27,9575,2,130,1.38,50,2,2000000,50,1.38,2500.00,0.00,0.00,478780,0.00,0.00,478780 +큐라티스,348080,28,859,2,161,23.07,4918855,197593,47152010,4918855,23.07,2489.39,10.43,10.43,4339203159,10.71,10.71,4339203159 +브레인즈컴퍼니,099390,29,5750,5,-30,-0.52,116532,4916,8208283,116532,-0.52,2370.46,1.42,1.42,717251580,1.52,1.52,717251580 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,30,27345,2,580,2.17,514,22,1000000,514,2.17,2336.36,0.05,0.05,13962380,0.05,0.05,13962380 diff --git a/top30/20241126/top30-vir-20241126-121001.csv b/top30/20241126/top30-vir-20241126-121001.csv new file mode 100644 index 000000000000..d40a4805e763 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13655,5,-85,-0.62,40220,74,10300000,40220,-0.62,9999.99,0.39,0.39,549262890,0.39,0.39,549262890 +N2 레버리지 S&P500 ETN,Q550044,3,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,4,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +KODEX MSCI퀄리티,275300,5,8445,5,-55,-0.65,374,1,1400000,374,-0.65,9999.99,0.03,0.03,3156935,0.03,0.03,3156935 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1718,2,55,3.31,494466,3283,49871911,494466,3.31,9999.99,0.99,0.99,938169601,1.09,1.09,938169601 +벨로크,424760,9,860,2,12,1.42,2735057,27597,19665002,2735057,1.42,9910.70,13.91,13.91,2729515058,16.14,16.14,2729515058 +HANARO 200선물레버리지1.5X,486780,10,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17340,5,-95,-0.54,4152,52,1000000,4152,-0.54,7984.62,0.42,0.42,71414630,0.41,0.41,71414630 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +KODEX KTOP30,229720,14,15970,5,-70,-0.44,136,2,500000,136,-0.44,6800.00,0.03,0.03,2183710,0.03,0.03,2183710 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10580,2,95,0.91,4048,68,1000000,4048,0.91,5952.94,0.40,0.40,42777405,0.40,0.40,42777405 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +파워 200,152870,17,33880,5,-150,-0.44,2358,49,1200000,2358,-0.44,4812.24,0.20,0.20,79823445,0.20,0.20,79823445 +링크제니시스,219420,18,5990,1,1380,29.93,6387674,135610,11469507,6387674,29.93,4710.33,55.69,55.69,35769290915,52.06,52.06,35769290915 +대원화성,024890,19,1155,2,100,9.48,3687824,87711,41249152,3687824,9.48,4204.52,8.94,8.94,4494143864,9.43,9.43,4494143864 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,20,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +코콤,015710,21,4830,2,435,9.90,7472666,185986,17530500,7472666,9.90,4017.86,42.63,42.63,37375225700,44.14,44.14,37375225700 +비케이홀딩스,050090,22,736,2,98,15.36,3133439,78220,19784735,3133439,15.36,4005.93,15.84,15.84,2448044234,16.81,16.81,2448044234 +삼성 레버리지 S&P500 선물 ETN,Q530113,23,36975,5,-80,-0.22,10189,329,1000000,10189,-0.22,3096.96,1.02,1.02,376359320,1.02,1.02,376359320 +대동스틸,048470,24,3555,2,200,5.96,1652362,53774,10000000,1652362,5.96,3072.79,16.52,16.52,6232348080,17.53,17.53,6232348080 +지니언스,263860,25,10650,2,850,8.67,195119,6405,9079600,195119,8.67,3046.35,2.15,2.15,2073424740,2.14,2.14,2073424740 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +큐라티스,348080,27,854,2,156,22.35,5057321,197593,47152010,5057321,22.35,2559.46,10.73,10.73,4457179418,11.07,11.07,4457179418 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9575,2,130,1.38,50,2,2000000,50,1.38,2500.00,0.00,0.00,478780,0.00,0.00,478780 +브레인즈컴퍼니,099390,29,5790,2,10,0.17,116534,4916,8208283,116534,0.17,2370.50,1.42,1.42,717263150,1.51,1.51,717263150 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,30,27295,2,530,1.98,515,22,1000000,515,1.98,2340.91,0.05,0.05,13989675,0.05,0.05,13989675 diff --git a/top30/20241126/top30-vir-20241126-122001.csv b/top30/20241126/top30-vir-20241126-122001.csv new file mode 100644 index 000000000000..19d2c15ac37d --- /dev/null +++ b/top30/20241126/top30-vir-20241126-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13655,5,-85,-0.62,43451,74,10300000,43451,-0.62,9999.99,0.42,0.42,593382675,0.42,0.42,593382675 +N2 레버리지 S&P500 ETN,Q550044,3,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KODEX MSCI퀄리티,275300,4,8450,5,-50,-0.59,412,1,1400000,412,-0.59,9999.99,0.03,0.03,3477970,0.03,0.03,3477970 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1718,2,55,3.31,494990,3283,49871911,494990,3.31,9999.99,0.99,0.99,939070233,1.10,1.10,939070233 +벨로크,424760,9,863,2,15,1.77,2774754,27597,19665002,2774754,1.77,9999.99,14.11,14.11,2763606390,16.28,16.28,2763606390 +HANARO 200선물레버리지1.5X,486780,10,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +키움 조선TOP10 ETN,Q760017,13,11905,5,-10,-0.08,74,1,700000,74,-0.08,7400.00,0.01,0.01,880850,0.01,0.01,880850 +KODEX KTOP30,229720,14,15980,5,-60,-0.37,144,2,500000,144,-0.37,7200.00,0.03,0.03,2311550,0.03,0.03,2311550 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10530,2,45,0.43,4072,68,1000000,4072,0.43,5988.24,0.41,0.41,43030125,0.41,0.41,43030125 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +파워 200,152870,17,33885,5,-145,-0.43,2597,49,1200000,2597,-0.43,5300.00,0.22,0.22,87918975,0.22,0.22,87918975 +링크제니시스,219420,18,5990,1,1380,29.93,6393214,135610,11469507,6393214,29.93,4714.41,55.74,55.74,35802475515,52.11,52.11,35802475515 +대원화성,024890,19,1147,2,92,8.72,3709215,87711,41249152,3709215,8.72,4228.91,8.99,8.99,4518723785,9.55,9.55,4518723785 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,20,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +코콤,015710,21,4775,2,380,8.65,7552683,185986,17530500,7552683,8.65,4060.89,43.08,43.08,37758917690,45.11,45.11,37758917690 +비케이홀딩스,050090,22,739,2,101,15.83,3149088,78220,19784735,3149088,15.83,4025.94,15.92,15.92,2459581714,16.82,16.82,2459581714 +대동스틸,048470,23,3550,2,195,5.81,1667082,53774,10000000,1667082,5.81,3100.16,16.67,16.67,6284465460,17.70,17.70,6284465460 +삼성 레버리지 S&P500 선물 ETN,Q530113,24,36930,5,-125,-0.34,10191,329,1000000,10191,-0.34,3097.57,1.02,1.02,376433180,1.02,1.02,376433180 +지니언스,263860,25,10680,2,880,8.98,195743,6405,9079600,195743,8.98,3056.10,2.16,2.16,2080064320,2.15,2.15,2080064320 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +큐라티스,348080,27,838,2,140,20.06,5354899,197593,47152010,5354899,20.06,2710.07,11.36,11.36,4705792145,11.91,11.91,4705792145 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9575,2,130,1.38,50,2,2000000,50,1.38,2500.00,0.00,0.00,478780,0.00,0.00,478780 +브레인즈컴퍼니,099390,29,5790,2,10,0.17,116675,4916,8208283,116675,0.17,2373.37,1.42,1.42,718077300,1.51,1.51,718077300 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,30,27245,2,480,1.79,516,22,1000000,516,1.79,2345.45,0.05,0.05,14016920,0.05,0.05,14016920 diff --git a/top30/20241126/top30-vir-20241126-123001.csv b/top30/20241126/top30-vir-20241126-123001.csv new file mode 100644 index 000000000000..6ce9ba75905d --- /dev/null +++ b/top30/20241126/top30-vir-20241126-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13660,5,-80,-0.58,45922,74,10300000,45922,-0.58,9999.99,0.45,0.45,627137005,0.45,0.45,627137005 +N2 레버리지 S&P500 ETN,Q550044,3,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KODEX MSCI퀄리티,275300,4,8445,5,-55,-0.65,437,1,1400000,437,-0.65,9999.99,0.03,0.03,3689155,0.03,0.03,3689155 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1722,2,59,3.55,495545,3283,49871911,495545,3.55,9999.99,0.99,0.99,940024838,1.09,1.09,940024838 +벨로크,424760,9,866,2,18,2.12,2824000,27597,19665002,2824000,2.12,9999.99,14.36,14.36,2806337729,16.48,16.48,2806337729 +HANARO 200선물레버리지1.5X,486780,10,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +키움 조선TOP10 ETN,Q760017,13,11825,5,-90,-0.76,75,1,700000,75,-0.76,7500.00,0.01,0.01,892675,0.01,0.01,892675 +KODEX KTOP30,229720,14,15980,5,-60,-0.37,144,2,500000,144,-0.37,7200.00,0.03,0.03,2311550,0.03,0.03,2311550 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10525,2,40,0.38,4074,68,1000000,4074,0.38,5991.18,0.41,0.41,43051175,0.41,0.41,43051175 +KODEX 멀티에셋하이인컴(H),321410,16,9705,2,45,0.47,172,3,500000,172,0.47,5733.33,0.03,0.03,1666695,0.03,0.03,1666695 +파워 200,152870,17,33865,5,-165,-0.48,2775,49,1200000,2775,-0.48,5663.27,0.23,0.23,93948725,0.23,0.23,93948725 +링크제니시스,219420,18,5990,1,1380,29.93,6394430,135610,11469507,6394430,29.93,4715.31,55.75,55.75,35809759355,52.12,52.12,35809759355 +대원화성,024890,19,1134,2,79,7.49,3748559,87711,41249152,3748559,7.49,4273.76,9.09,9.09,4563713649,9.76,9.76,4563713649 +비케이홀딩스,050090,20,770,2,132,20.69,3251253,78220,19784735,3251253,20.69,4156.55,16.43,16.43,2537993664,16.66,16.66,2537993664 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,21,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +코콤,015710,22,4810,2,415,9.44,7593831,185986,17530500,7593831,9.44,4083.01,43.32,43.32,37955646255,45.01,45.01,37955646255 +대동스틸,048470,23,3520,2,165,4.92,1675086,53774,10000000,1675086,4.92,3115.05,16.75,16.75,6312658320,17.93,17.93,6312658320 +삼성 레버리지 S&P500 선물 ETN,Q530113,24,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +지니언스,263860,25,10630,2,830,8.47,196014,6405,9079600,196014,8.47,3060.33,2.16,2.16,2082950570,2.16,2.16,2082950570 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +큐라티스,348080,27,864,2,166,23.78,5511482,197593,47152010,5511482,23.78,2789.31,11.69,11.69,4837790164,11.87,11.87,4837790164 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9590,2,145,1.54,52,2,2000000,52,1.54,2600.00,0.00,0.00,497960,0.00,0.00,497960 +브레인즈컴퍼니,099390,29,5790,2,10,0.17,116927,4916,8208283,116927,0.17,2378.50,1.42,1.42,719536380,1.51,1.51,719536380 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,30,27245,2,480,1.79,516,22,1000000,516,1.79,2345.45,0.05,0.05,14016920,0.05,0.05,14016920 diff --git a/top30/20241126/top30-vir-20241126-124001.csv b/top30/20241126/top30-vir-20241126-124001.csv new file mode 100644 index 000000000000..e70685040c4b --- /dev/null +++ b/top30/20241126/top30-vir-20241126-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13650,5,-90,-0.66,49272,74,10300000,49272,-0.66,9999.99,0.48,0.48,672881925,0.48,0.48,672881925 +N2 레버리지 S&P500 ETN,Q550044,3,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KODEX MSCI퀄리티,275300,4,8450,5,-50,-0.59,474,1,1400000,474,-0.59,9999.99,0.03,0.03,4001805,0.03,0.03,4001805 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KB 인버스 2X 콩 선물 ETN,Q580054,7,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,8,1744,2,81,4.87,496291,3283,49871911,496291,4.87,9999.99,1.00,1.00,941315016,1.08,1.08,941315016 +벨로크,424760,9,868,2,20,2.36,2839049,27597,19665002,2839049,2.36,9999.99,14.44,14.44,2819389974,16.52,16.52,2819389974 +HANARO 200선물레버리지1.5X,486780,10,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,12,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +키움 조선TOP10 ETN,Q760017,13,11830,5,-85,-0.71,76,1,700000,76,-0.71,7600.00,0.01,0.01,904505,0.01,0.01,904505 +KODEX KTOP30,229720,14,15980,5,-60,-0.37,144,2,500000,144,-0.37,7200.00,0.03,0.03,2311550,0.03,0.03,2311550 +파워 200,152870,15,33845,5,-185,-0.54,3013,49,1200000,3013,-0.54,6148.98,0.25,0.25,102007985,0.25,0.25,102007985 +삼성 인버스 구리 선물 ETN(H),Q530096,16,10525,2,40,0.38,4074,68,1000000,4074,0.38,5991.18,0.41,0.41,43051175,0.41,0.41,43051175 +KODEX 멀티에셋하이인컴(H),321410,17,9705,2,45,0.47,173,3,500000,173,0.47,5766.67,0.03,0.03,1676400,0.03,0.03,1676400 +링크제니시스,219420,18,5990,1,1380,29.93,6394654,135610,11469507,6394654,29.93,4715.47,55.75,55.75,35811101115,52.13,52.13,35811101115 +대원화성,024890,19,1139,2,84,7.96,3766451,87711,41249152,3766451,7.96,4294.16,9.13,9.13,4584042084,9.76,9.76,4584042084 +비케이홀딩스,050090,20,777,2,139,21.79,3299403,78220,19784735,3299403,21.79,4218.11,16.68,16.68,2575144274,16.75,16.75,2575144274 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,21,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +코콤,015710,22,4800,2,405,9.22,7627945,185986,17530500,7627945,9.22,4101.35,43.51,43.51,38120051970,45.30,45.30,38120051970 +큐라티스,348080,23,883,2,185,26.50,6206789,197593,47152010,6206789,26.50,3141.20,13.16,13.16,5458948973,13.11,13.11,5458948973 +대동스틸,048470,24,3505,2,150,4.47,1682312,53774,10000000,1682312,4.47,3128.49,16.82,16.82,6338021255,18.08,18.08,6338021255 +삼성 레버리지 S&P500 선물 ETN,Q530113,25,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +지니언스,263860,26,10650,2,850,8.67,196670,6405,9079600,196670,8.67,3070.57,2.17,2.17,2089952610,2.16,2.16,2089952610 +KB 일본 컨슈머 TOP 10 ETN,Q580057,27,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9590,2,145,1.54,52,2,2000000,52,1.54,2600.00,0.00,0.00,497960,0.00,0.00,497960 +브레인즈컴퍼니,099390,29,5770,5,-10,-0.17,117062,4916,8208283,117062,-0.17,2381.24,1.43,1.43,720316380,1.52,1.52,720316380 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,30,27245,2,480,1.79,516,22,1000000,516,1.79,2345.45,0.05,0.05,14016920,0.05,0.05,14016920 diff --git a/top30/20241126/top30-vir-20241126-125001.csv b/top30/20241126/top30-vir-20241126-125001.csv new file mode 100644 index 000000000000..3dad347bbed4 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13645,5,-95,-0.69,51775,74,10300000,51775,-0.69,9999.99,0.50,0.50,707033780,0.50,0.50,707033780 +N2 레버리지 S&P500 ETN,Q550044,3,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KODEX MSCI퀄리티,275300,4,8440,5,-60,-0.71,512,1,1400000,512,-0.71,9999.99,0.04,0.04,4322590,0.04,0.04,4322590 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KODEX 차이나메타버스액티브,428510,7,10920,5,-350,-3.11,166,1,500000,166,-3.11,9999.99,0.03,0.03,1814760,0.03,0.03,1814760 +KB 인버스 2X 콩 선물 ETN,Q580054,8,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +블리츠웨이스튜디오,369370,9,1755,2,92,5.53,497681,3283,49871911,497681,5.53,9999.99,1.00,1.00,943744450,1.08,1.08,943744450 +벨로크,424760,10,861,2,13,1.53,2858508,27597,19665002,2858508,1.53,9999.99,14.54,14.54,2836108353,16.75,16.75,2836108353 +HANARO 200선물레버리지1.5X,486780,11,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,13,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +키움 조선TOP10 ETN,Q760017,14,11830,5,-85,-0.71,76,1,700000,76,-0.71,7600.00,0.01,0.01,904505,0.01,0.01,904505 +KODEX KTOP30,229720,15,15980,5,-60,-0.37,144,2,500000,144,-0.37,7200.00,0.03,0.03,2311550,0.03,0.03,2311550 +파워 200,152870,16,33835,5,-195,-0.57,3192,49,1200000,3192,-0.57,6514.29,0.27,0.27,108064450,0.27,0.27,108064450 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10525,2,40,0.38,4074,68,1000000,4074,0.38,5991.18,0.41,0.41,43051175,0.41,0.41,43051175 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,173,3,500000,173,0.47,5766.67,0.03,0.03,1676400,0.03,0.03,1676400 +링크제니시스,219420,19,5990,1,1380,29.93,6396999,135610,11469507,6396999,29.93,4717.20,55.77,55.77,35825147665,52.15,52.15,35825147665 +코콤,015710,20,5060,2,665,15.13,8246323,185986,17530500,8246323,15.13,4433.84,47.04,47.04,41204249200,46.45,46.45,41204249200 +대원화성,024890,21,1145,2,90,8.53,3768970,87711,41249152,3768970,8.53,4297.03,9.14,9.14,4586922969,9.71,9.71,4586922969 +비케이홀딩스,050090,22,784,2,146,22.88,3347797,78220,19784735,3347797,22.88,4279.98,16.92,16.92,2612748561,16.84,16.84,2612748561 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,881,2,183,26.22,6542825,197593,47152010,6542825,26.22,3311.26,13.88,13.88,5753358885,13.85,13.85,5753358885 +대동스틸,048470,25,3495,2,140,4.17,1699945,53774,10000000,1699945,4.17,3161.28,17.00,17.00,6399827155,18.31,18.31,6399827155 +삼성 레버리지 S&P500 선물 ETN,Q530113,26,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +지니언스,263860,27,10700,2,900,9.18,196883,6405,9079600,196883,9.18,3073.90,2.17,2.17,2092227510,2.15,2.15,2092227510 +KB 일본 컨슈머 TOP 10 ETN,Q580057,28,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9590,2,145,1.54,52,2,2000000,52,1.54,2600.00,0.00,0.00,497960,0.00,0.00,497960 +에이럭스,475580,30,9240,2,2070,28.87,7521291,312574,13351180,7521291,28.87,2406.24,56.33,56.33,64533778900,52.31,52.31,64533778900 diff --git a/top30/20241126/top30-vir-20241126-130001.csv b/top30/20241126/top30-vir-20241126-130001.csv new file mode 100644 index 000000000000..ce0d08255f27 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13650,5,-90,-0.66,55214,74,10300000,55214,-0.66,9999.99,0.54,0.54,753962680,0.54,0.54,753962680 +KODEX MSCI퀄리티,275300,3,8445,5,-55,-0.65,537,1,1400000,537,-0.65,9999.99,0.04,0.04,4533655,0.04,0.04,4533655 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KODEX 차이나메타버스액티브,428510,7,10920,5,-350,-3.11,166,1,500000,166,-3.11,9999.99,0.03,0.03,1814760,0.03,0.03,1814760 +블리츠웨이스튜디오,369370,8,1785,2,122,7.34,502201,3283,49871911,502201,7.34,9999.99,1.01,1.01,951715343,1.07,1.07,951715343 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,863,2,15,1.77,2878637,27597,19665002,2878637,1.77,9999.99,14.64,14.64,2853392225,16.81,16.81,2853392225 +HANARO 200선물레버리지1.5X,486780,11,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,13,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +키움 조선TOP10 ETN,Q760017,14,11830,5,-85,-0.71,76,1,700000,76,-0.71,7600.00,0.01,0.01,904505,0.01,0.01,904505 +KODEX KTOP30,229720,15,15980,5,-60,-0.37,144,2,500000,144,-0.37,7200.00,0.03,0.03,2311550,0.03,0.03,2311550 +파워 200,152870,16,33845,5,-185,-0.54,3431,49,1200000,3431,-0.54,7002.04,0.29,0.29,116154000,0.29,0.29,116154000 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10525,2,40,0.38,4074,68,1000000,4074,0.38,5991.18,0.41,0.41,43051175,0.41,0.41,43051175 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,173,3,500000,173,0.47,5766.67,0.03,0.03,1676400,0.03,0.03,1676400 +링크제니시스,219420,19,5990,1,1380,29.93,6399740,135610,11469507,6399740,29.93,4719.22,55.80,55.80,35841566255,52.17,52.17,35841566255 +코콤,015710,20,5030,2,635,14.45,8458213,185986,17530500,8458213,14.45,4547.77,48.25,48.25,42261618340,47.93,47.93,42261618340 +비케이홀딩스,050090,21,785,2,147,23.04,3511380,78220,19784735,3511380,23.04,4489.11,17.75,17.75,2742537708,17.66,17.66,2742537708 +대원화성,024890,22,1157,2,102,9.67,3789471,87711,41249152,3789471,9.67,4320.41,9.19,9.19,4610521748,9.66,9.66,4610521748 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,864,2,166,23.78,6654589,197593,47152010,6654589,23.78,3367.83,14.11,14.11,5850571405,14.36,14.36,5850571405 +신한 인버스 옥수수 선물 ETN(H),Q500014,25,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +대동스틸,048470,26,3525,2,170,5.07,1703740,53774,10000000,1703740,5.07,3168.33,17.04,17.04,6413120730,18.19,18.19,6413120730 +삼성 레버리지 S&P500 선물 ETN,Q530113,27,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +지니언스,263860,28,10710,2,910,9.29,197085,6405,9079600,197085,9.29,3077.05,2.17,2.17,2094388680,2.15,2.15,2094388680 +KB 일본 컨슈머 TOP 10 ETN,Q580057,29,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 +소마젠,950200,30,4760,2,680,16.67,1003889,37896,19236053,1003889,16.67,2649.06,5.22,5.22,4592741285,5.02,5.02,4592741285 diff --git a/top30/20241126/top30-vir-20241126-131001.csv b/top30/20241126/top30-vir-20241126-131001.csv new file mode 100644 index 000000000000..e157a17a88d4 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13640,5,-100,-0.73,57648,74,10300000,57648,-0.73,9999.99,0.56,0.56,787190245,0.56,0.56,787190245 +KODEX MSCI퀄리티,275300,3,8445,5,-55,-0.65,574,1,1400000,574,-0.65,9999.99,0.04,0.04,4846245,0.04,0.04,4846245 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16995,2,180,1.07,10000,26,500000,10000,1.07,9999.99,2.00,2.00,170350000,2.00,2.00,170350000 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,167,1,500000,167,-1.95,9999.99,0.03,0.03,1825810,0.03,0.03,1825810 +블리츠웨이스튜디오,369370,8,1769,2,106,6.37,503358,3283,49871911,503358,6.37,9999.99,1.01,1.01,953768190,1.08,1.08,953768190 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,863,2,15,1.77,2886976,27597,19665002,2886976,1.77,9999.99,14.68,14.68,2860583703,16.86,16.86,2860583703 +HANARO 200선물레버리지1.5X,486780,11,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,13,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +키움 조선TOP10 ETN,Q760017,14,11830,5,-85,-0.71,76,1,700000,76,-0.71,7600.00,0.01,0.01,904505,0.01,0.01,904505 +파워 200,152870,15,33855,5,-175,-0.51,3613,49,1200000,3613,-0.51,7373.47,0.30,0.30,122316845,0.30,0.30,122316845 +KODEX KTOP30,229720,16,15980,5,-60,-0.37,144,2,500000,144,-0.37,7200.00,0.03,0.03,2311550,0.03,0.03,2311550 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10525,2,40,0.38,4074,68,1000000,4074,0.38,5991.18,0.41,0.41,43051175,0.41,0.41,43051175 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,173,3,500000,173,0.47,5766.67,0.03,0.03,1676400,0.03,0.03,1676400 +링크제니시스,219420,19,5990,1,1380,29.93,6401252,135610,11469507,6401252,29.93,4720.34,55.81,55.81,35850623135,52.18,52.18,35850623135 +코콤,015710,20,5000,2,605,13.77,8633412,185986,17530500,8633412,13.77,4641.97,49.25,49.25,43140512420,49.22,49.22,43140512420 +비케이홀딩스,050090,21,770,2,132,20.69,3572750,78220,19784735,3572750,20.69,4567.57,18.06,18.06,2789834079,18.31,18.31,2789834079 +대원화성,024890,22,1132,2,77,7.30,3802238,87711,41249152,3802238,7.30,4334.96,9.22,9.22,4625047475,9.91,9.91,4625047475 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,869,2,171,24.50,6728501,197593,47152010,6728501,24.50,3405.23,14.27,14.27,5914884780,14.44,14.44,5914884780 +신한 인버스 옥수수 선물 ETN(H),Q500014,25,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +대동스틸,048470,26,3520,2,165,4.92,1708637,53774,10000000,1708637,4.92,3177.44,17.09,17.09,6430382525,18.27,18.27,6430382525 +지니언스,263860,27,10790,2,990,10.10,198757,6405,9079600,198757,10.10,3103.15,2.19,2.19,2112346240,2.16,2.16,2112346240 +삼성 레버리지 S&P500 선물 ETN,Q530113,28,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +소마젠,950200,29,4645,2,565,13.85,1137531,37896,19236053,1137531,13.85,3001.72,5.91,5.91,5228051385,5.85,5.85,5228051385 +KB 일본 컨슈머 TOP 10 ETN,Q580057,30,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 diff --git a/top30/20241126/top30-vir-20241126-132001.csv b/top30/20241126/top30-vir-20241126-132001.csv new file mode 100644 index 000000000000..4dc54d873c34 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16880,2,290,1.75,2000,2,1000000,2000,1.75,9999.99,0.20,0.20,33918825,0.20,0.20,33918825 +PLUS 코스피TR,328370,2,13625,5,-115,-0.84,60964,74,10300000,60964,-0.84,9999.99,0.59,0.59,832405735,0.59,0.59,832405735 +KODEX MSCI퀄리티,275300,3,8435,5,-65,-0.76,612,1,1400000,612,-0.76,9999.99,0.04,0.04,5166965,0.04,0.04,5166965 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16830,2,15,0.09,10001,26,500000,10001,0.09,9999.99,2.00,2.00,170366830,2.02,2.02,170366830 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,167,1,500000,167,-1.95,9999.99,0.03,0.03,1825810,0.03,0.03,1825810 +블리츠웨이스튜디오,369370,8,1768,2,105,6.31,506423,3283,49871911,506423,6.31,9999.99,1.02,1.02,959190181,1.09,1.09,959190181 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,866,2,18,2.12,2896447,27597,19665002,2896447,2.12,9999.99,14.73,14.73,2868759859,16.85,16.85,2868759859 +HANARO 200선물레버리지1.5X,486780,11,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +키움 조선TOP10 ETN,Q760017,12,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,14,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +파워 200,152870,15,33825,5,-205,-0.60,3850,49,1200000,3850,-0.60,7857.14,0.32,0.32,130335740,0.32,0.32,130335740 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,173,3,500000,173,0.47,5766.67,0.03,0.03,1676400,0.03,0.03,1676400 +코콤,015710,19,4990,2,595,13.54,8816757,185986,17530500,8816757,13.54,4740.55,50.29,50.29,44055565365,50.36,50.36,44055565365 +링크제니시스,219420,20,5990,1,1380,29.93,6401903,135610,11469507,6401903,29.93,4720.82,55.82,55.82,35854522625,52.19,52.19,35854522625 +비케이홀딩스,050090,21,779,2,141,22.10,3601916,78220,19784735,3601916,22.10,4604.85,18.21,18.21,2812392072,18.25,18.25,2812392072 +대원화성,024890,22,1129,2,74,7.01,3823036,87711,41249152,3823036,7.01,4358.67,9.27,9.27,4648627398,9.98,9.98,4648627398 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,859,2,161,23.07,6901375,197593,47152010,6901375,23.07,3492.72,14.64,14.64,6064358887,14.97,14.97,6064358887 +대동스틸,048470,25,3560,2,205,6.11,1720932,53774,10000000,1720932,6.11,3200.30,17.21,17.21,6474143495,18.19,18.19,6474143495 +신한 인버스 옥수수 선물 ETN(H),Q500014,26,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +소마젠,950200,27,4510,2,430,10.54,1198022,37896,19236053,1198022,10.54,3161.34,6.23,6.23,5503226530,6.34,6.34,5503226530 +지니언스,263860,28,10730,2,930,9.49,202087,6405,9079600,202087,9.49,3155.14,2.23,2.23,2147989100,2.20,2.20,2147989100 +삼성 레버리지 S&P500 선물 ETN,Q530113,29,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +KB 일본 컨슈머 TOP 10 ETN,Q580057,30,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 diff --git a/top30/20241126/top30-vir-20241126-133001.csv b/top30/20241126/top30-vir-20241126-133001.csv new file mode 100644 index 000000000000..576cc690c9d6 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +PLUS 코스피TR,328370,2,13620,5,-120,-0.87,63651,74,10300000,63651,-0.87,9999.99,0.62,0.62,869016120,0.62,0.62,869016120 +KODEX MSCI퀄리티,275300,3,8440,5,-60,-0.71,637,1,1400000,637,-0.71,9999.99,0.05,0.05,5377965,0.05,0.05,5377965 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16830,2,15,0.09,10001,26,500000,10001,0.09,9999.99,2.00,2.00,170366830,2.02,2.02,170366830 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,167,1,500000,167,-1.95,9999.99,0.03,0.03,1825810,0.03,0.03,1825810 +블리츠웨이스튜디오,369370,8,1759,2,96,5.77,508551,3283,49871911,508551,5.77,9999.99,1.02,1.02,962919656,1.10,1.10,962919656 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,864,2,16,1.89,2908745,27597,19665002,2908745,1.89,9999.99,14.79,14.79,2879378171,16.95,16.95,2879378171 +HANARO 200선물레버리지1.5X,486780,11,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +키움 조선TOP10 ETN,Q760017,12,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +파워 200,152870,13,33815,5,-215,-0.63,4100,49,1200000,4100,-0.63,8367.35,0.34,0.34,138791530,0.34,0.34,138791530 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,173,3,500000,173,0.47,5766.67,0.03,0.03,1676400,0.03,0.03,1676400 +코콤,015710,19,4960,2,565,12.86,8877878,185986,17530500,8877878,12.86,4773.41,50.64,50.64,44360434145,51.02,51.02,44360434145 +링크제니시스,219420,20,5990,1,1380,29.93,6404219,135610,11469507,6404219,29.93,4722.53,55.84,55.84,35868395465,52.21,52.21,35868395465 +비케이홀딩스,050090,21,770,2,132,20.69,3624891,78220,19784735,3624891,20.69,4634.23,18.32,18.32,2830101926,18.58,18.58,2830101926 +대원화성,024890,22,1142,2,87,8.25,3833252,87711,41249152,3833252,8.25,4370.32,9.29,9.29,4660235346,9.89,9.89,4660235346 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,859,2,161,23.07,6972241,197593,47152010,6972241,23.07,3528.59,14.79,14.79,6125204740,15.12,15.12,6125204740 +소마젠,950200,25,4515,2,435,10.66,1236440,37896,19236053,1236440,10.66,3262.72,6.43,6.43,5675671970,6.53,6.53,5675671970 +대동스틸,048470,26,3525,2,170,5.07,1727890,53774,10000000,1727890,5.07,3213.24,17.28,17.28,6498833275,18.44,18.44,6498833275 +신한 인버스 옥수수 선물 ETN(H),Q500014,27,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +지니언스,263860,28,10600,2,800,8.16,204705,6405,9079600,204705,8.16,3196.02,2.25,2.25,2175715080,2.26,2.26,2175715080 +삼성 레버리지 S&P500 선물 ETN,Q530113,29,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +KB 일본 컨슈머 TOP 10 ETN,Q580057,30,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 diff --git a/top30/20241126/top30-vir-20241126-134001.csv b/top30/20241126/top30-vir-20241126-134001.csv new file mode 100644 index 000000000000..e46fa2a029dc --- /dev/null +++ b/top30/20241126/top30-vir-20241126-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +PLUS 코스피TR,328370,2,13635,5,-105,-0.76,66854,74,10300000,66854,-0.76,9999.99,0.65,0.65,912661130,0.65,0.65,912661130 +KODEX MSCI퀄리티,275300,3,8445,5,-55,-0.65,674,1,1400000,674,-0.65,9999.99,0.05,0.05,5690245,0.05,0.05,5690245 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16830,2,15,0.09,10001,26,500000,10001,0.09,9999.99,2.00,2.00,170366830,2.02,2.02,170366830 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25440,2,490,1.96,2612,12,1000000,2612,1.96,9999.99,0.26,0.26,66422205,0.26,0.26,66422205 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,167,1,500000,167,-1.95,9999.99,0.03,0.03,1825810,0.03,0.03,1825810 +블리츠웨이스튜디오,369370,8,1767,2,104,6.25,509325,3283,49871911,509325,6.25,9999.99,1.02,1.02,964282249,1.09,1.09,964282249 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,870,2,22,2.59,2911597,27597,19665002,2911597,2.59,9999.99,14.81,14.81,2881858692,16.84,16.84,2881858692 +HANARO 200선물레버리지1.5X,486780,11,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +파워 200,152870,12,33830,5,-200,-0.59,4279,49,1200000,4279,-0.59,8732.65,0.36,0.36,144845615,0.36,0.36,144845615 +키움 조선TOP10 ETN,Q760017,13,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17390,5,-45,-0.26,4153,52,1000000,4153,-0.26,7986.54,0.42,0.42,71432020,0.41,0.41,71432020 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,173,3,500000,173,0.47,5766.67,0.03,0.03,1676400,0.03,0.03,1676400 +코콤,015710,19,4935,2,540,12.29,8934292,185986,17530500,8934292,12.29,4803.74,50.96,50.96,44639291265,51.60,51.60,44639291265 +링크제니시스,219420,20,5990,1,1380,29.93,6408917,135610,11469507,6408917,29.93,4725.99,55.88,55.88,35896536485,52.25,52.25,35896536485 +비케이홀딩스,050090,21,771,2,133,20.85,3636834,78220,19784735,3636834,20.85,4649.49,18.38,18.38,2839350991,18.61,18.61,2839350991 +대원화성,024890,22,1136,2,81,7.68,3843061,87711,41249152,3843061,7.68,4381.50,9.32,9.32,4671453295,9.97,9.97,4671453295 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,860,2,162,23.21,7035453,197593,47152010,7035453,23.21,3560.58,14.92,14.92,6179565378,15.24,15.24,6179565378 +소마젠,950200,25,4325,2,245,6.00,1281380,37896,19236053,1281380,6.00,3381.31,6.66,6.66,5873851135,7.06,7.06,5873851135 +지니언스,263860,26,10550,2,750,7.65,210214,6405,9079600,210214,7.65,3282.03,2.32,2.32,2233608560,2.33,2.33,2233608560 +대동스틸,048470,27,3530,2,175,5.22,1735966,53774,10000000,1735966,5.22,3228.26,17.36,17.36,6527329110,18.49,18.49,6527329110 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +삼성 레버리지 S&P500 선물 ETN,Q530113,29,36915,5,-140,-0.38,10201,329,1000000,10201,-0.38,3100.61,1.02,1.02,376802330,1.02,1.02,376802330 +KB 일본 컨슈머 TOP 10 ETN,Q580057,30,11755,2,35,0.30,58,2,2000000,58,0.30,2900.00,0.00,0.00,681755,0.00,0.00,681755 diff --git a/top30/20241126/top30-vir-20241126-135001.csv b/top30/20241126/top30-vir-20241126-135001.csv new file mode 100644 index 000000000000..db2948ec8a86 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +PLUS 코스피TR,328370,2,13635,5,-105,-0.76,69991,74,10300000,69991,-0.76,9999.99,0.68,0.68,955437285,0.68,0.68,955437285 +KODEX MSCI퀄리티,275300,3,8445,5,-55,-0.65,699,1,1400000,699,-0.65,9999.99,0.05,0.05,5901370,0.05,0.05,5901370 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,167,1,500000,167,-1.95,9999.99,0.03,0.03,1825810,0.03,0.03,1825810 +블리츠웨이스튜디오,369370,8,1704,2,41,2.47,521482,3283,49871911,521482,2.47,9999.99,1.05,1.05,985476147,1.16,1.16,985476147 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,858,2,10,1.18,2962199,27597,19665002,2962199,1.18,9999.99,15.06,15.06,2925289429,17.34,17.34,2925289429 +파워 200,152870,11,33840,5,-190,-0.56,4518,49,1200000,4518,-0.56,9220.41,0.38,0.38,152933385,0.38,0.38,152933385 +HANARO 200선물레버리지1.5X,486780,12,11445,5,-145,-1.25,444,5,540000,444,-1.25,8880.00,0.08,0.08,5105875,0.08,0.08,5105875 +키움 조선TOP10 ETN,Q760017,13,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17350,5,-85,-0.49,4154,52,1000000,4154,-0.49,7988.46,0.42,0.42,71449370,0.41,0.41,71449370 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,174,3,500000,174,0.47,5800.00,0.03,0.03,1686105,0.03,0.03,1686105 +코콤,015710,19,4910,2,515,11.72,8987143,185986,17530500,8987143,11.72,4832.16,51.27,51.27,44899969155,52.16,52.16,44899969155 +링크제니시스,219420,20,5990,1,1380,29.93,6409978,135610,11469507,6409978,29.93,4726.77,55.89,55.89,35902891875,52.26,52.26,35902891875 +비케이홀딩스,050090,21,749,2,111,17.40,3670963,78220,19784735,3670963,17.40,4693.13,18.55,18.55,2865104442,19.33,19.33,2865104442 +대원화성,024890,22,1148,2,93,8.82,3942908,87711,41249152,3942908,8.82,4495.34,9.56,9.56,4787174557,10.11,10.11,4787174557 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,862,2,164,23.50,7158639,197593,47152010,7158639,23.50,3622.92,15.18,15.18,6285881237,15.47,15.47,6285881237 +소마젠,950200,25,4315,2,235,5.76,1317977,37896,19236053,1317977,5.76,3477.88,6.85,6.85,6032401690,7.27,7.27,6032401690 +지니언스,263860,26,10490,2,690,7.04,212134,6405,9079600,212134,7.04,3312.01,2.34,2.34,2253802750,2.37,2.37,2253802750 +대동스틸,048470,27,3515,2,160,4.77,1740434,53774,10000000,1740434,4.77,3236.57,17.40,17.40,6543007125,18.61,18.61,6543007125 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +삼성 레버리지 S&P500 선물 ETN,Q530113,29,36945,5,-110,-0.30,10203,329,1000000,10203,-0.30,3101.22,1.02,1.02,376876220,1.02,1.02,376876220 +KODEX KRX300,292190,30,15850,5,-125,-0.78,19637,636,1200000,19637,-0.78,3087.58,1.64,1.64,311265855,1.64,1.64,311265855 diff --git a/top30/20241126/top30-vir-20241126-140001.csv b/top30/20241126/top30-vir-20241126-140001.csv new file mode 100644 index 000000000000..55edccafcd59 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,1,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +PLUS 코스피TR,328370,2,13640,5,-100,-0.73,72594,74,10300000,72594,-0.73,9999.99,0.70,0.70,990945710,0.71,0.71,990945710 +KODEX MSCI퀄리티,275300,3,8445,5,-55,-0.65,737,1,1400000,737,-0.65,9999.99,0.05,0.05,6222280,0.05,0.05,6222280 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,168,1,500000,168,-1.95,9999.99,0.03,0.03,1836860,0.03,0.03,1836860 +블리츠웨이스튜디오,369370,8,1742,2,79,4.75,521824,3283,49871911,521824,4.75,9999.99,1.05,1.05,986060663,1.14,1.14,986060663 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,856,2,8,0.94,2970754,27597,19665002,2970754,0.94,9999.99,15.11,15.11,2932617804,17.42,17.42,2932617804 +파워 200,152870,11,33840,5,-190,-0.56,4697,49,1200000,4697,-0.56,9585.71,0.39,0.39,158991945,0.39,0.39,158991945 +HANARO 200선물레버리지1.5X,486780,12,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,13,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17350,5,-85,-0.49,4154,52,1000000,4154,-0.49,7988.46,0.42,0.42,71449370,0.41,0.41,71449370 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,174,3,500000,174,0.47,5800.00,0.03,0.03,1686105,0.03,0.03,1686105 +코콤,015710,19,4875,2,480,10.92,9061049,185986,17530500,9061049,10.92,4871.90,51.69,51.69,45260926045,52.96,52.96,45260926045 +링크제니시스,219420,20,5990,1,1380,29.93,6411235,135610,11469507,6411235,29.93,4727.70,55.90,55.90,35910421305,52.27,52.27,35910421305 +비케이홀딩스,050090,21,763,2,125,19.59,3688445,78220,19784735,3688445,19.59,4715.48,18.64,18.64,2878392440,19.07,19.07,2878392440 +대원화성,024890,22,1142,2,87,8.25,3965344,87711,41249152,3965344,8.25,4520.92,9.61,9.61,4812900099,10.22,10.22,4812900099 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,862,2,164,23.50,7197522,197593,47152010,7197522,23.50,3642.60,15.26,15.26,6319410948,15.55,15.55,6319410948 +소마젠,950200,25,4350,2,270,6.62,1333579,37896,19236053,1333579,6.62,3519.05,6.93,6.93,6100546690,7.29,7.29,6100546690 +지니언스,263860,26,10480,2,680,6.94,214849,6405,9079600,214849,6.94,3354.40,2.37,2.37,2282312610,2.40,2.40,2282312610 +KODEX KRX300,292190,27,15845,5,-130,-0.81,20737,636,1200000,20737,-0.81,3260.53,1.73,1.73,328700750,1.73,1.73,328700750 +대동스틸,048470,28,3520,2,165,4.92,1745657,53774,10000000,1745657,4.92,3246.28,17.46,17.46,6561351250,18.64,18.64,6561351250 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,36945,5,-110,-0.30,10203,329,1000000,10203,-0.30,3101.22,1.02,1.02,376876220,1.02,1.02,376876220 diff --git a/top30/20241126/top30-vir-20241126-141001.csv b/top30/20241126/top30-vir-20241126-141001.csv new file mode 100644 index 000000000000..34e199c769eb --- /dev/null +++ b/top30/20241126/top30-vir-20241126-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13650,5,-90,-0.66,75918,74,10300000,75918,-0.66,9999.99,0.74,0.74,1036308025,0.74,0.74,1036308025 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,774,1,1400000,774,-0.59,9999.99,0.06,0.06,6534870,0.06,0.06,6534870 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,168,1,500000,168,-1.95,9999.99,0.03,0.03,1836860,0.03,0.03,1836860 +블리츠웨이스튜디오,369370,8,1736,2,73,4.39,522176,3283,49871911,522176,4.39,9999.99,1.05,1.05,986671755,1.14,1.14,986671755 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,859,2,11,1.30,2976303,27597,19665002,2976303,1.30,9999.99,15.14,15.14,2937380979,17.39,17.39,2937380979 +파워 200,152870,11,33880,5,-150,-0.44,4937,49,1200000,4937,-0.44,9999.99,0.41,0.41,167120725,0.41,0.41,167120725 +HANARO 200선물레버리지1.5X,486780,12,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,13,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17350,5,-85,-0.49,4154,52,1000000,4154,-0.49,7988.46,0.42,0.42,71449370,0.41,0.41,71449370 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,174,3,500000,174,0.47,5800.00,0.03,0.03,1686105,0.03,0.03,1686105 +코콤,015710,19,4925,2,530,12.06,9386502,185986,17530500,9386502,12.06,5046.89,53.54,53.54,46874679010,54.29,54.29,46874679010 +비케이홀딩스,050090,20,772,2,134,21.00,3709256,78220,19784735,3709256,21.00,4742.08,18.75,18.75,2894420431,18.95,18.95,2894420431 +링크제니시스,219420,21,5990,1,1380,29.93,6411539,135610,11469507,6411539,29.93,4727.93,55.90,55.90,35912242265,52.27,52.27,35912242265 +대원화성,024890,22,1140,2,85,8.06,3979070,87711,41249152,3979070,8.06,4536.57,9.65,9.65,4828594618,10.27,10.27,4828594618 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,24,872,2,174,24.93,7278267,197593,47152010,7278267,24.93,3683.46,15.44,15.44,6389684471,15.54,15.54,6389684471 +소마젠,950200,25,4315,2,235,5.76,1344654,37896,19236053,1344654,5.76,3548.27,6.99,6.99,6148684355,7.41,7.41,6148684355 +KODEX KRX300,292190,26,15855,5,-120,-0.75,22083,636,1200000,22083,-0.75,3472.17,1.84,1.84,350036265,1.84,1.84,350036265 +지니언스,263860,27,10560,2,760,7.76,215123,6405,9079600,215123,7.76,3358.67,2.37,2.37,2285202770,2.38,2.38,2285202770 +대동스틸,048470,28,3500,2,145,4.32,1755937,53774,10000000,1755937,4.32,3265.40,17.56,17.56,6597341410,18.85,18.85,6597341410 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9570,2,125,1.32,64,2,2000000,64,1.32,3200.00,0.00,0.00,612805,0.00,0.00,612805 +제이씨현시스템,033320,30,4400,2,775,21.38,6798273,218729,19114432,6798273,21.38,3108.08,35.57,35.57,27798345800,33.05,33.05,27798345800 diff --git a/top30/20241126/top30-vir-20241126-142001.csv b/top30/20241126/top30-vir-20241126-142001.csv new file mode 100644 index 000000000000..b367dc27604d --- /dev/null +++ b/top30/20241126/top30-vir-20241126-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13650,5,-90,-0.66,78453,74,10300000,78453,-0.66,9999.99,0.76,0.76,1070909185,0.76,0.76,1070909185 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,799,1,1400000,799,-0.59,9999.99,0.06,0.06,6746120,0.06,0.06,6746120 +N2 레버리지 S&P500 ETN,Q550044,4,48765,2,65,0.13,1054,2,2000000,1054,0.13,9999.99,0.05,0.05,51124645,0.05,0.05,51124645 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,169,1,500000,169,-1.95,9999.99,0.03,0.03,1847910,0.03,0.03,1847910 +블리츠웨이스튜디오,369370,8,1727,2,64,3.85,523349,3283,49871911,523349,3.85,9999.99,1.05,1.05,988683753,1.15,1.15,988683753 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +벨로크,424760,10,861,2,13,1.53,2988126,27597,19665002,2988126,1.53,9999.99,15.20,15.20,2947544646,17.41,17.41,2947544646 +파워 200,152870,11,33870,5,-160,-0.47,5116,49,1200000,5116,-0.47,9999.99,0.43,0.43,173184655,0.43,0.43,173184655 +HANARO 200선물레버리지1.5X,486780,12,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,13,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17310,5,-125,-0.72,4155,52,1000000,4155,-0.72,7990.38,0.42,0.42,71466680,0.41,0.41,71466680 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9705,2,45,0.47,174,3,500000,174,0.47,5800.00,0.03,0.03,1686105,0.03,0.03,1686105 +코콤,015710,19,4990,2,595,13.54,9486463,185986,17530500,9486463,13.54,5100.63,54.11,54.11,47369995510,54.15,54.15,47369995510 +비케이홀딩스,050090,20,771,2,133,20.85,3715573,78220,19784735,3715573,20.85,4750.16,18.78,18.78,2899267643,19.01,19.01,2899267643 +링크제니시스,219420,21,5990,1,1380,29.93,6412907,135610,11469507,6412907,29.93,4728.93,55.91,55.91,35920436585,52.28,52.28,35920436585 +대원화성,024890,22,1145,2,90,8.53,3996554,87711,41249152,3996554,8.53,4556.50,9.69,9.69,4848481654,10.27,10.27,4848481654 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,23,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +KoAct 배당성장액티브,476850,24,9485,5,-40,-0.42,152348,3980,4100000,152348,-0.42,3827.84,3.72,3.72,1443937980,3.71,3.71,1443937980 +큐라티스,348080,25,882,2,184,26.36,7505196,197593,47152010,7505196,26.36,3798.31,15.92,15.92,6589441739,15.84,15.84,6589441739 +제이씨현시스템,033320,26,4455,2,830,22.90,8175406,218729,19114432,8175406,22.90,3737.69,42.77,42.77,33845049070,39.75,39.75,33845049070 +KODEX KRX300,292190,27,15855,5,-120,-0.75,23134,636,1200000,23134,-0.75,3637.42,1.93,1.93,366703760,1.93,1.93,366703760 +소마젠,950200,28,4280,2,200,4.90,1364940,37896,19236053,1364940,4.90,3601.81,7.10,7.10,6235602275,7.57,7.57,6235602275 +지니언스,263860,29,10520,2,720,7.35,215858,6405,9079600,215858,7.35,3370.15,2.38,2.38,2292936060,2.40,2.40,2292936060 +대동스틸,048470,30,3520,2,165,4.92,1759454,53774,10000000,1759454,4.92,3271.94,17.59,17.59,6609636120,18.78,18.78,6609636120 diff --git a/top30/20241126/top30-vir-20241126-143001.csv b/top30/20241126/top30-vir-20241126-143001.csv new file mode 100644 index 000000000000..ac90c249eccb --- /dev/null +++ b/top30/20241126/top30-vir-20241126-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13650,5,-90,-0.66,81753,74,10300000,81753,-0.66,9999.99,0.79,0.79,1115973065,0.79,0.79,1115973065 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8455,5,-45,-0.53,837,1,1400000,837,-0.53,9999.99,0.06,0.06,7067410,0.06,0.06,7067410 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,169,1,500000,169,-1.95,9999.99,0.03,0.03,1847910,0.03,0.03,1847910 +블리츠웨이스튜디오,369370,8,1740,2,77,4.63,524935,3283,49871911,524935,4.63,9999.99,1.05,1.05,991446285,1.14,1.14,991446285 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +파워 200,152870,10,33890,5,-140,-0.41,5359,49,1200000,5359,-0.41,9999.99,0.45,0.45,181419965,0.45,0.45,181419965 +벨로크,424760,11,863,2,15,1.77,2990207,27597,19665002,2990207,1.77,9999.99,15.21,15.21,2949345973,17.38,17.38,2949345973 +HANARO 200선물레버리지1.5X,486780,12,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,13,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17310,5,-125,-0.72,4155,52,1000000,4155,-0.72,7990.38,0.42,0.42,71466680,0.41,0.41,71466680 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,18,9710,2,50,0.52,175,3,500000,175,0.52,5833.33,0.04,0.04,1695815,0.03,0.03,1695815 +KoAct 배당성장액티브,476850,19,9490,5,-35,-0.37,214074,3980,4100000,214074,-0.37,5378.74,5.22,5.22,2029395945,5.22,5.22,2029395945 +코콤,015710,20,4950,2,555,12.63,9628926,185986,17530500,9628926,12.63,5177.23,54.93,54.93,48078672640,55.41,55.41,48078672640 +비케이홀딩스,050090,21,790,2,152,23.82,3789692,78220,19784735,3789692,23.82,4844.91,19.15,19.15,2957387633,18.92,18.92,2957387633 +링크제니시스,219420,22,5990,1,1380,29.93,6415328,135610,11469507,6415328,29.93,4730.72,55.93,55.93,35934938375,52.31,52.31,35934938375 +대원화성,024890,23,1141,2,86,8.15,4004040,87711,41249152,4004040,8.15,4565.04,9.71,9.71,4856998869,10.32,10.32,4856998869 +제이씨현시스템,033320,24,4520,2,895,24.69,9565929,218729,19114432,9565929,24.69,4373.42,50.05,50.05,40083701235,46.39,46.39,40083701235 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,25,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +큐라티스,348080,26,860,2,162,23.21,7783278,197593,47152010,7783278,23.21,3939.05,16.51,16.51,6830278285,16.84,16.84,6830278285 +KODEX KRX300,292190,27,15865,5,-110,-0.69,24256,636,1200000,24256,-0.69,3813.84,2.02,2.02,384501450,2.02,2.02,384501450 +소마젠,950200,28,4210,2,130,3.19,1386235,37896,19236053,1386235,3.19,3658.00,7.21,7.21,6325619320,7.81,7.81,6325619320 +지니언스,263860,29,10480,2,680,6.94,217153,6405,9079600,217153,6.94,3390.37,2.39,2.39,2306515630,2.42,2.42,2306515630 +대동스틸,048470,30,3510,2,155,4.62,1762081,53774,10000000,1762081,4.62,3276.83,17.62,17.62,6618858680,18.86,18.86,6618858680 diff --git a/top30/20241126/top30-vir-20241126-144001.csv b/top30/20241126/top30-vir-20241126-144001.csv new file mode 100644 index 000000000000..852ded6af7e2 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13655,5,-85,-0.62,84356,74,10300000,84356,-0.62,9999.99,0.82,0.82,1151519405,0.82,0.82,1151519405 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8455,5,-45,-0.53,874,1,1400000,874,-0.53,9999.99,0.06,0.06,7380310,0.06,0.06,7380310 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,169,1,500000,169,-1.95,9999.99,0.03,0.03,1847910,0.03,0.03,1847910 +블리츠웨이스튜디오,369370,8,1741,2,78,4.69,525117,3283,49871911,525117,4.69,9999.99,1.05,1.05,991763148,1.14,1.14,991763148 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +파워 200,152870,10,33900,5,-130,-0.38,5596,49,1200000,5596,-0.38,9999.99,0.47,0.47,189452485,0.47,0.47,189452485 +벨로크,424760,11,864,2,16,1.89,2991961,27597,19665002,2991961,1.89,9999.99,15.21,15.21,2950861246,17.37,17.37,2950861246 +HANARO 200선물레버리지1.5X,486780,12,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,13,11755,5,-160,-1.34,87,1,700000,87,-1.34,8700.00,0.01,0.01,1033810,0.01,0.01,1033810 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,83,1,1000000,83,-1.50,8300.00,0.01,0.01,1196820,0.01,0.01,1196820 +한투 레버리지 구리 선물 ETN,Q570072,15,17310,5,-125,-0.72,4155,52,1000000,4155,-0.72,7990.38,0.42,0.42,71466680,0.41,0.41,71466680 +KODEX KTOP30,229720,16,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +KoAct 배당성장액티브,476850,17,9485,5,-40,-0.42,278620,3980,4100000,278620,-0.42,7000.50,6.80,6.80,2641617070,6.79,6.79,2641617070 +삼성 인버스 구리 선물 ETN(H),Q530096,18,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,19,9710,2,50,0.52,175,3,500000,175,0.52,5833.33,0.04,0.04,1695815,0.03,0.03,1695815 +코콤,015710,20,5120,2,725,16.50,10568421,185986,17530500,10568421,16.50,5682.37,60.29,60.29,52859007740,58.89,58.89,52859007740 +제이씨현시스템,033320,21,4640,2,1015,28.00,10862005,218729,19114432,10862005,28.00,4965.96,56.83,56.83,46089982395,51.97,51.97,46089982395 +비케이홀딩스,050090,22,761,2,123,19.28,3820449,78220,19784735,3820449,19.28,4884.24,19.31,19.31,2980949801,19.80,19.80,2980949801 +링크제니시스,219420,23,5990,1,1380,29.93,6417583,135610,11469507,6417583,29.93,4732.38,55.95,55.95,35948445825,52.32,52.32,35948445825 +대원화성,024890,24,1144,2,89,8.44,4028937,87711,41249152,4028937,8.44,4593.42,9.77,9.77,4885230192,10.35,10.35,4885230192 +아이크래프트,052460,25,2375,2,240,11.24,1426940,32476,14607936,1426940,11.24,4393.83,9.77,9.77,3473807845,10.01,10.01,3473807845 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,26,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 +KODEX KRX300,292190,27,15860,5,-115,-0.72,25546,636,1200000,25546,-0.72,4016.67,2.13,2.13,404959810,2.13,2.13,404959810 +큐라티스,348080,28,856,2,158,22.64,7892370,197593,47152010,7892370,22.64,3994.26,16.74,16.74,6923533985,17.15,17.15,6923533985 +소마젠,950200,29,4285,2,205,5.02,1396339,37896,19236053,1396339,5.02,3684.66,7.26,7.26,6368541700,7.73,7.73,6368541700 +지니언스,263860,30,10510,2,710,7.24,217326,6405,9079600,217326,7.24,3393.07,2.39,2.39,2308333480,2.42,2.42,2308333480 diff --git a/top30/20241126/top30-vir-20241126-145001.csv b/top30/20241126/top30-vir-20241126-145001.csv new file mode 100644 index 000000000000..0250396f671a --- /dev/null +++ b/top30/20241126/top30-vir-20241126-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13655,5,-85,-0.62,87492,74,10300000,87492,-0.62,9999.99,0.85,0.85,1194345290,0.85,0.85,1194345290 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8460,5,-40,-0.47,900,1,1400000,900,-0.47,9999.99,0.06,0.06,7600270,0.06,0.06,7600270 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,169,1,500000,169,-1.95,9999.99,0.03,0.03,1847910,0.03,0.03,1847910 +블리츠웨이스튜디오,369370,8,1767,2,104,6.25,526020,3283,49871911,526020,6.25,9999.99,1.05,1.05,993343128,1.13,1.13,993343128 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +파워 200,152870,10,33870,5,-160,-0.47,5774,49,1200000,5774,-0.47,9999.99,0.48,0.48,195483135,0.48,0.48,195483135 +벨로크,424760,11,856,2,8,0.94,2998053,27597,19665002,2998053,0.94,9999.99,15.25,15.25,2956111608,17.56,17.56,2956111608 +KoAct 배당성장액티브,476850,12,9480,5,-45,-0.47,360348,3980,4100000,360348,-0.47,9053.97,8.79,8.79,3416454140,8.79,8.79,3416454140 +HANARO 200선물레버리지1.5X,486780,13,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14490,5,-220,-1.50,88,1,1000000,88,-1.50,8800.00,0.01,0.01,1269270,0.01,0.01,1269270 +키움 조선TOP10 ETN,Q760017,15,11790,5,-125,-1.05,88,1,700000,88,-1.05,8800.00,0.01,0.01,1045600,0.01,0.01,1045600 +한투 레버리지 구리 선물 ETN,Q570072,16,17270,5,-165,-0.95,4156,52,1000000,4156,-0.95,7992.31,0.42,0.42,71483950,0.41,0.41,71483950 +KODEX KTOP30,229720,17,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +삼성 인버스 구리 선물 ETN(H),Q530096,18,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +코콤,015710,19,5000,2,605,13.77,10952985,185986,17530500,10952985,13.77,5889.15,62.48,62.48,54813699410,62.54,62.54,54813699410 +KODEX 멀티에셋하이인컴(H),321410,20,9710,2,50,0.52,175,3,500000,175,0.52,5833.33,0.04,0.04,1695815,0.03,0.03,1695815 +SOL KIS단기통안채,363510,21,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +아이크래프트,052460,22,2185,2,50,2.34,1710247,32476,14607936,1710247,2.34,5266.19,11.71,11.71,4114192020,12.89,12.89,4114192020 +제이씨현시스템,033320,23,4610,2,985,27.17,11432890,218729,19114432,11432890,27.17,5226.97,59.81,59.81,48749261440,55.32,55.32,48749261440 +하이스틸,071090,24,3255,2,235,7.78,2906787,58682,20191471,2906787,7.78,4953.46,14.40,14.40,9648011525,14.68,14.68,9648011525 +비케이홀딩스,050090,25,754,2,116,18.18,3850168,78220,19784735,3850168,18.18,4922.23,19.46,19.46,3003300083,20.13,20.13,3003300083 +링크제니시스,219420,26,5990,1,1380,29.93,6417858,135610,11469507,6417858,29.93,4732.58,55.96,55.96,35950093075,52.33,52.33,35950093075 +대원화성,024890,27,1138,2,83,7.87,4043464,87711,41249152,4043464,7.87,4609.98,9.80,9.80,4901707709,10.44,10.44,4901707709 +키움 인버스 미국달러선물 ETN,Q760004,28,9620,2,20,0.21,44,1,2000000,44,0.21,4400.00,0.00,0.00,422810,0.00,0.00,422810 +KODEX KRX300,292190,29,15855,5,-120,-0.75,26630,636,1200000,26630,-0.75,4187.11,2.22,2.22,422150555,2.22,2.22,422150555 +미래에셋 S&P 유럽탄소배출권 선물 ETN,Q520043,30,11540,2,45,0.39,83,2,1000000,83,0.39,4150.00,0.01,0.01,957720,0.01,0.01,957720 diff --git a/top30/20241126/top30-vir-20241126-150001.csv b/top30/20241126/top30-vir-20241126-150001.csv new file mode 100644 index 000000000000..d77bf83efab5 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,90121,74,10300000,90121,-0.58,9999.99,0.87,0.87,1230247455,0.87,0.87,1230247455 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8460,5,-40,-0.47,937,1,1400000,937,-0.47,9999.99,0.07,0.07,7913290,0.07,0.07,7913290 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,170,1,500000,170,-1.95,9999.99,0.03,0.03,1858960,0.03,0.03,1858960 +블리츠웨이스튜디오,369370,8,1767,2,104,6.25,528825,3283,49871911,528825,6.25,9999.99,1.06,1.06,998299324,1.13,1.13,998299324 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +파워 200,152870,10,33900,5,-130,-0.38,6015,49,1200000,6015,-0.38,9999.99,0.50,0.50,203650075,0.50,0.50,203650075 +KoAct 배당성장액티브,476850,11,9480,5,-45,-0.47,442284,3980,4100000,442284,-0.47,9999.99,10.79,10.79,4193058840,10.79,10.79,4193058840 +벨로크,424760,12,854,2,6,0.71,3045818,27597,19665002,3045818,0.71,9999.99,15.49,15.49,2996825916,17.84,17.84,2996825916 +하이스틸,071090,13,3355,2,335,11.09,5493086,58682,20191471,5493086,11.09,9360.77,27.20,27.20,18453979600,27.24,27.24,18453979600 +HANARO 200선물레버리지1.5X,486780,14,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +N2 레버리지 구리 선물 ETN(H),Q550069,15,14490,5,-220,-1.50,88,1,1000000,88,-1.50,8800.00,0.01,0.01,1269270,0.01,0.01,1269270 +키움 조선TOP10 ETN,Q760017,16,11790,5,-125,-1.05,88,1,700000,88,-1.05,8800.00,0.01,0.01,1045600,0.01,0.01,1045600 +한투 레버리지 구리 선물 ETN,Q570072,17,17270,5,-165,-0.95,4156,52,1000000,4156,-0.95,7992.31,0.42,0.42,71483950,0.41,0.41,71483950 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,4925,2,530,12.06,11287539,185986,17530500,11287539,12.06,6069.03,64.39,64.39,56466990820,65.40,65.40,56466990820 +삼성 인버스 구리 선물 ETN(H),Q530096,20,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +KODEX 멀티에셋하이인컴(H),321410,21,9710,2,50,0.52,175,3,500000,175,0.52,5833.33,0.04,0.04,1695815,0.03,0.03,1695815 +아이크래프트,052460,22,2145,2,10,0.47,1871322,32476,14607936,1871322,0.47,5762.17,12.81,12.81,4462166205,14.24,14.24,4462166205 +SOL KIS단기통안채,363510,23,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +제이씨현시스템,033320,24,4600,2,975,26.90,12093348,218729,19114432,12093348,26.90,5528.92,63.27,63.27,51779096550,58.89,58.89,51779096550 +비케이홀딩스,050090,25,748,2,110,17.24,3870356,78220,19784735,3870356,17.24,4948.04,19.56,19.56,3018475693,20.40,20.40,3018475693 +링크제니시스,219420,26,5990,1,1380,29.93,6420639,135610,11469507,6420639,29.93,4734.64,55.98,55.98,35966751265,52.35,52.35,35966751265 +대원화성,024890,27,1132,2,77,7.30,4049061,87711,41249152,4049061,7.30,4616.37,9.82,9.82,4908055984,10.51,10.51,4908055984 +키움 인버스 미국달러선물 ETN,Q760004,28,9620,2,20,0.21,44,1,2000000,44,0.21,4400.00,0.00,0.00,422810,0.00,0.00,422810 +KODEX KRX300,292190,29,15865,5,-110,-0.69,27759,636,1200000,27759,-0.69,4364.62,2.31,2.31,440057035,2.31,2.31,440057035 +큐라티스,348080,30,811,2,113,16.19,8358015,197593,47152010,8358015,16.19,4229.91,17.73,17.73,7308541842,19.11,19.11,7308541842 diff --git a/top30/20241126/top30-vir-20241126-151001.csv b/top30/20241126/top30-vir-20241126-151001.csv new file mode 100644 index 000000000000..f0f6cf95c4da --- /dev/null +++ b/top30/20241126/top30-vir-20241126-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13655,5,-85,-0.62,93212,74,10300000,93212,-0.62,9999.99,0.90,0.90,1272468940,0.90,0.90,1272468940 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8455,5,-45,-0.53,974,1,1400000,974,-0.53,9999.99,0.07,0.07,8226250,0.07,0.07,8226250 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,170,1,500000,170,-1.95,9999.99,0.03,0.03,1858960,0.03,0.03,1858960 +블리츠웨이스튜디오,369370,8,1765,2,102,6.13,530564,3283,49871911,530564,6.13,9999.99,1.06,1.06,1001372423,1.14,1.14,1001372423 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9480,5,-45,-0.47,501185,3980,4100000,501185,-0.47,9999.99,12.22,12.22,4751445440,12.22,12.22,4751445440 +파워 200,152870,11,33910,5,-120,-0.35,6016,49,1200000,6016,-0.35,9999.99,0.50,0.50,203683985,0.50,0.50,203683985 +하이스틸,071090,12,3345,2,325,10.76,6580780,58682,20191471,6580780,10.76,9999.99,32.59,32.59,22081482600,32.69,32.69,22081482600 +벨로크,424760,13,853,2,5,0.59,3055006,27597,19665002,3055006,0.59,9999.99,15.54,15.54,3004634585,17.91,17.91,3004634585 +HANARO 200선물레버리지1.5X,486780,14,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,15,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +N2 레버리지 구리 선물 ETN(H),Q550069,16,14490,5,-220,-1.50,88,1,1000000,88,-1.50,8800.00,0.01,0.01,1269270,0.01,0.01,1269270 +한투 레버리지 구리 선물 ETN,Q570072,17,17270,5,-165,-0.95,4156,52,1000000,4156,-0.95,7992.31,0.42,0.42,71483950,0.41,0.41,71483950 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5020,2,625,14.22,12020536,185986,17530500,12020536,14.22,6463.14,68.57,68.57,60196236885,68.40,68.40,60196236885 +아이크래프트,052460,20,2190,2,55,2.58,2051724,32476,14607936,2051724,2.58,6317.66,14.05,14.05,4863759000,15.20,15.20,4863759000 +삼성 인버스 구리 선물 ETN(H),Q530096,21,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +제이씨현시스템,033320,22,4710,1,1085,29.93,13201707,218729,19114432,13201707,29.93,6035.65,69.07,69.07,56983504155,63.29,63.29,56983504155 +KODEX 멀티에셋하이인컴(H),321410,23,9710,2,50,0.52,175,3,500000,175,0.52,5833.33,0.04,0.04,1695815,0.03,0.03,1695815 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +비케이홀딩스,050090,25,730,2,92,14.42,3907635,78220,19784735,3907635,14.42,4995.70,19.75,19.75,3045821503,21.09,21.09,3045821503 +링크제니시스,219420,26,5990,1,1380,29.93,6420812,135610,11469507,6420812,29.93,4734.76,55.98,55.98,35967787535,52.35,52.35,35967787535 +대원화성,024890,27,1146,2,91,8.63,4069009,87711,41249152,4069009,8.63,4639.11,9.86,9.86,4930836442,10.43,10.43,4930836442 +키움 인버스 미국달러선물 ETN,Q760004,28,9620,2,20,0.21,44,1,2000000,44,0.21,4400.00,0.00,0.00,422810,0.00,0.00,422810 +큐라티스,348080,29,776,2,78,11.17,8657068,197593,47152010,8657068,11.17,4381.26,18.36,18.36,7542365649,20.61,20.61,7542365649 +KODEX KRX300,292190,30,15860,5,-115,-0.72,27822,636,1200000,27822,-0.72,4374.53,2.32,2.32,441056635,2.32,2.32,441056635 diff --git a/top30/20241126/top30-vir-20241126-152001.csv b/top30/20241126/top30-vir-20241126-152001.csv new file mode 100644 index 000000000000..05af2afb7aae --- /dev/null +++ b/top30/20241126/top30-vir-20241126-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13625,5,-115,-0.84,95449,74,10300000,95449,-0.84,9999.99,0.93,0.93,1303004660,0.93,0.93,1303004660 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,171,1,500000,171,-1.95,9999.99,0.03,0.03,1870010,0.03,0.03,1870010 +블리츠웨이스튜디오,369370,8,1769,2,106,6.37,532725,3283,49871911,532725,6.37,9999.99,1.07,1.07,1005177854,1.14,1.14,1005177854 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +하이스틸,071090,11,3420,2,400,13.25,7263889,58682,20191471,7263889,13.25,9999.99,35.98,35.98,24387480650,35.32,35.32,24387480650 +파워 200,152870,12,33910,5,-120,-0.35,6016,49,1200000,6016,-0.35,9999.99,0.50,0.50,203683985,0.50,0.50,203683985 +벨로크,424760,13,852,2,4,0.47,3064200,27597,19665002,3064200,0.47,9999.99,15.58,15.58,3012453070,17.98,17.98,3012453070 +HANARO 200선물레버리지1.5X,486780,14,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,15,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +N2 레버리지 구리 선물 ETN(H),Q550069,16,14490,5,-220,-1.50,88,1,1000000,88,-1.50,8800.00,0.01,0.01,1269270,0.01,0.01,1269270 +한투 레버리지 구리 선물 ETN,Q570072,17,17270,5,-165,-0.95,4156,52,1000000,4156,-0.95,7992.31,0.42,0.42,71483950,0.41,0.41,71483950 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +아이크래프트,052460,20,2170,2,35,1.64,2100808,32476,14607936,2100808,1.64,6468.80,14.38,14.38,4969943700,15.68,15.68,4969943700 +제이씨현시스템,033320,21,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9475,5,-15,-0.16,6999,136,500000,6999,-0.16,5146.32,1.40,1.40,66283100,1.40,1.40,66283100 +비케이홀딩스,050090,26,711,2,73,11.44,3958850,78220,19784735,3958850,11.44,5061.17,20.01,20.01,3082907375,21.92,21.92,3082907375 +링크제니시스,219420,27,5990,1,1380,29.93,6421909,135610,11469507,6421909,29.93,4735.57,55.99,55.99,35974358565,52.36,52.36,35974358565 +대원화성,024890,28,1141,2,86,8.15,4101204,87711,41249152,4101204,8.15,4675.81,9.94,9.94,4967414547,10.55,10.55,4967414547 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27145,2,380,1.42,1018,22,1000000,1018,1.42,4627.27,0.10,0.10,27643760,0.10,0.10,27643760 +큐라티스,348080,30,769,2,71,10.17,8844094,197593,47152010,8844094,10.17,4475.91,18.76,18.76,7685822578,21.20,21.20,7685822578 diff --git a/top30/20241126/top30-vir-20241126-153001.csv b/top30/20241126/top30-vir-20241126-153001.csv new file mode 100644 index 000000000000..05af2afb7aae --- /dev/null +++ b/top30/20241126/top30-vir-20241126-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13625,5,-115,-0.84,95449,74,10300000,95449,-0.84,9999.99,0.93,0.93,1303004660,0.93,0.93,1303004660 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,16960,2,145,0.86,10002,26,500000,10002,0.86,9999.99,2.00,2.00,170383790,2.01,2.01,170383790 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,171,1,500000,171,-1.95,9999.99,0.03,0.03,1870010,0.03,0.03,1870010 +블리츠웨이스튜디오,369370,8,1769,2,106,6.37,532725,3283,49871911,532725,6.37,9999.99,1.07,1.07,1005177854,1.14,1.14,1005177854 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +하이스틸,071090,11,3420,2,400,13.25,7263889,58682,20191471,7263889,13.25,9999.99,35.98,35.98,24387480650,35.32,35.32,24387480650 +파워 200,152870,12,33910,5,-120,-0.35,6016,49,1200000,6016,-0.35,9999.99,0.50,0.50,203683985,0.50,0.50,203683985 +벨로크,424760,13,852,2,4,0.47,3064200,27597,19665002,3064200,0.47,9999.99,15.58,15.58,3012453070,17.98,17.98,3012453070 +HANARO 200선물레버리지1.5X,486780,14,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,15,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +N2 레버리지 구리 선물 ETN(H),Q550069,16,14490,5,-220,-1.50,88,1,1000000,88,-1.50,8800.00,0.01,0.01,1269270,0.01,0.01,1269270 +한투 레버리지 구리 선물 ETN,Q570072,17,17270,5,-165,-0.95,4156,52,1000000,4156,-0.95,7992.31,0.42,0.42,71483950,0.41,0.41,71483950 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5030,2,635,14.45,12328001,185986,17530500,12328001,14.45,6628.46,70.32,70.32,61747530835,70.03,70.03,61747530835 +아이크래프트,052460,20,2170,2,35,1.64,2100808,32476,14607936,2100808,1.64,6468.80,14.38,14.38,4969943700,15.68,15.68,4969943700 +제이씨현시스템,033320,21,4650,2,1025,28.28,13898794,218729,19114432,13898794,28.28,6354.34,72.71,72.71,60255776030,67.79,67.79,60255776030 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10490,2,5,0.05,4121,68,1000000,4121,0.05,6060.29,0.41,0.41,43544205,0.42,0.42,43544205 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9475,5,-15,-0.16,6999,136,500000,6999,-0.16,5146.32,1.40,1.40,66283100,1.40,1.40,66283100 +비케이홀딩스,050090,26,711,2,73,11.44,3958850,78220,19784735,3958850,11.44,5061.17,20.01,20.01,3082907375,21.92,21.92,3082907375 +링크제니시스,219420,27,5990,1,1380,29.93,6421909,135610,11469507,6421909,29.93,4735.57,55.99,55.99,35974358565,52.36,52.36,35974358565 +대원화성,024890,28,1141,2,86,8.15,4101204,87711,41249152,4101204,8.15,4675.81,9.94,9.94,4967414547,10.55,10.55,4967414547 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27145,2,380,1.42,1018,22,1000000,1018,1.42,4627.27,0.10,0.10,27643760,0.10,0.10,27643760 +큐라티스,348080,30,769,2,71,10.17,8844094,197593,47152010,8844094,10.17,4475.91,18.76,18.76,7685822578,21.20,21.20,7685822578 diff --git a/top30/20241126/top30-vir-20241126-154001.csv b/top30/20241126/top30-vir-20241126-154001.csv new file mode 100644 index 000000000000..b4ad7ba5c970 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538934,3283,49871911,538934,6.73,9999.99,1.08,1.08,1016198829,1.15,1.15,1016198829 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +하이스틸,071090,12,3415,2,395,13.08,7395281,58682,20191471,7395281,13.08,9999.99,36.63,36.63,24836184330,36.02,36.02,24836184330 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3084462,27597,19665002,3084462,0.47,9999.99,15.69,15.69,3029716294,18.08,18.08,3029716294 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12516403,185986,17530500,12516403,16.27,6729.76,71.40,71.40,62710265055,70.00,70.00,62710265055 +아이크래프트,052460,20,2175,2,40,1.87,2125576,32476,14607936,2125576,1.87,6545.07,14.55,14.55,5023814100,15.81,15.81,5023814100 +제이씨현시스템,033320,21,4710,1,1085,29.93,13947253,218729,19114432,13947253,29.93,6376.50,72.97,72.97,60484017920,67.18,67.18,60484017920 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3971217,78220,19784735,3971217,12.85,5076.98,20.07,20.07,3091811615,21.70,21.70,3091811615 +링크제니시스,219420,27,5990,1,1380,29.93,6421949,135610,11469507,6421949,29.93,4735.60,55.99,55.99,35974598165,52.36,52.36,35974598165 +대원화성,024890,28,1140,2,85,8.06,4120322,87711,41249152,4120322,8.06,4697.61,9.99,9.99,4989209067,10.61,10.61,4989209067 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8922853,197593,47152010,8922853,8.88,4515.77,18.92,18.92,7745679418,21.61,21.61,7745679418 diff --git a/top30/20241126/top30-vir-20241126-155001.csv b/top30/20241126/top30-vir-20241126-155001.csv new file mode 100644 index 000000000000..458982ba3651 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538934,3283,49871911,538934,6.73,9999.99,1.08,1.08,1016198829,1.15,1.15,1016198829 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +하이스틸,071090,12,3415,2,395,13.08,7397943,58682,20191471,7397943,13.08,9999.99,36.64,36.64,24845275060,36.03,36.03,24845275060 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3084462,27597,19665002,3084462,0.47,9999.99,15.69,15.69,3029716294,18.08,18.08,3029716294 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12528439,185986,17530500,12528439,16.27,6736.23,71.47,71.47,62771769015,70.07,70.07,62771769015 +아이크래프트,052460,20,2175,2,40,1.87,2133428,32476,14607936,2133428,1.87,6569.25,14.60,14.60,5040892200,15.87,15.87,5040892200 +제이씨현시스템,033320,21,4710,1,1085,29.93,13949688,218729,19114432,13949688,29.93,6377.61,72.98,72.98,60495486770,67.20,67.20,60495486770 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3972004,78220,19784735,3972004,12.85,5077.99,20.08,20.08,3092378255,21.71,21.71,3092378255 +링크제니시스,219420,27,5990,1,1380,29.93,6421949,135610,11469507,6421949,29.93,4735.60,55.99,55.99,35974598165,52.36,52.36,35974598165 +대원화성,024890,28,1140,2,85,8.06,4120836,87711,41249152,4120836,8.06,4698.20,9.99,9.99,4989795027,10.61,10.61,4989795027 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8927245,197593,47152010,8927245,8.88,4518.00,18.93,18.93,7749017338,21.62,21.62,7749017338 diff --git a/top30/20241126/top30-vir-20241126-160001.csv b/top30/20241126/top30-vir-20241126-160001.csv new file mode 100644 index 000000000000..b89b73b67e92 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538934,3283,49871911,538934,6.73,9999.99,1.08,1.08,1016198829,1.15,1.15,1016198829 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +하이스틸,071090,12,3415,2,395,13.08,7401249,58682,20191471,7401249,13.08,9999.99,36.66,36.66,24856565050,36.05,36.05,24856565050 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3088187,27597,19665002,3088187,0.47,9999.99,15.70,15.70,3032889994,18.10,18.10,3032889994 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +아이크래프트,052460,20,2175,2,40,1.87,2133460,32476,14607936,2133460,1.87,6569.34,14.60,14.60,5040961800,15.87,15.87,5040961800 +제이씨현시스템,033320,21,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3973544,78220,19784735,3973544,12.85,5079.96,20.08,20.08,3093487055,21.72,21.72,3093487055 +링크제니시스,219420,27,5990,1,1380,29.93,6421999,135610,11469507,6421999,29.93,4735.64,55.99,55.99,35974897665,52.36,52.36,35974897665 +대원화성,024890,28,1140,2,85,8.06,4120846,87711,41249152,4120846,8.06,4698.21,9.99,9.99,4989806427,10.61,10.61,4989806427 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8929914,197593,47152010,8929914,8.88,4519.35,18.94,18.94,7751045778,21.63,21.63,7751045778 diff --git a/top30/20241126/top30-vir-20241126-161001.csv b/top30/20241126/top30-vir-20241126-161001.csv new file mode 100644 index 000000000000..b89b73b67e92 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538934,3283,49871911,538934,6.73,9999.99,1.08,1.08,1016198829,1.15,1.15,1016198829 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +하이스틸,071090,12,3415,2,395,13.08,7401249,58682,20191471,7401249,13.08,9999.99,36.66,36.66,24856565050,36.05,36.05,24856565050 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3088187,27597,19665002,3088187,0.47,9999.99,15.70,15.70,3032889994,18.10,18.10,3032889994 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12545493,185986,17530500,12545493,16.27,6745.40,71.56,71.56,62858914955,70.17,70.17,62858914955 +아이크래프트,052460,20,2175,2,40,1.87,2133460,32476,14607936,2133460,1.87,6569.34,14.60,14.60,5040961800,15.87,15.87,5040961800 +제이씨현시스템,033320,21,4710,1,1085,29.93,13950732,218729,19114432,13950732,29.93,6378.09,72.99,72.99,60500404010,67.20,67.20,60500404010 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3973544,78220,19784735,3973544,12.85,5079.96,20.08,20.08,3093487055,21.72,21.72,3093487055 +링크제니시스,219420,27,5990,1,1380,29.93,6421999,135610,11469507,6421999,29.93,4735.64,55.99,55.99,35974897665,52.36,52.36,35974897665 +대원화성,024890,28,1140,2,85,8.06,4120846,87711,41249152,4120846,8.06,4698.21,9.99,9.99,4989806427,10.61,10.61,4989806427 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8929914,197593,47152010,8929914,8.88,4519.35,18.94,18.94,7751045778,21.63,21.63,7751045778 diff --git a/top30/20241126/top30-vir-20241126-162001.csv b/top30/20241126/top30-vir-20241126-162001.csv new file mode 100644 index 000000000000..2b528f24288b --- /dev/null +++ b/top30/20241126/top30-vir-20241126-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538934,3283,49871911,538934,6.73,9999.99,1.08,1.08,1016198829,1.15,1.15,1016198829 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +하이스틸,071090,12,3415,2,395,13.08,7449343,58682,20191471,7449343,13.08,9999.99,36.89,36.89,25015275250,36.28,36.28,25015275250 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3088198,27597,19665002,3088198,0.47,9999.99,15.70,15.70,3032899366,18.10,18.10,3032899366 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12553414,185986,17530500,12553414,16.27,6749.66,71.61,71.61,62899391265,70.22,70.22,62899391265 +아이크래프트,052460,20,2175,2,40,1.87,2135276,32476,14607936,2135276,1.87,6574.94,14.62,14.62,5044929760,15.88,15.88,5044929760 +제이씨현시스템,033320,21,4710,1,1085,29.93,13952121,218729,19114432,13952121,29.93,6378.72,72.99,72.99,60506946200,67.21,67.21,60506946200 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3973862,78220,19784735,3973862,12.85,5080.37,20.09,20.09,3093725555,21.72,21.72,3093725555 +링크제니시스,219420,27,5990,1,1380,29.93,6422009,135610,11469507,6422009,29.93,4735.65,55.99,55.99,35974957565,52.36,52.36,35974957565 +대원화성,024890,28,1140,2,85,8.06,4120846,87711,41249152,4120846,8.06,4698.21,9.99,9.99,4989806427,10.61,10.61,4989806427 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8933567,197593,47152010,8933567,8.88,4521.20,18.95,18.95,7753792834,21.64,21.64,7753792834 diff --git a/top30/20241126/top30-vir-20241126-163000.csv b/top30/20241126/top30-vir-20241126-163000.csv new file mode 100644 index 000000000000..2f6aae067097 --- /dev/null +++ b/top30/20241126/top30-vir-20241126-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538934,3283,49871911,538934,6.73,9999.99,1.08,1.08,1016198829,1.15,1.15,1016198829 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +하이스틸,071090,11,3415,2,395,13.08,7484073,58682,20191471,7484073,13.08,9999.99,37.07,37.07,25129884250,36.44,36.44,25129884250 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3088198,27597,19665002,3088198,0.47,9999.99,15.70,15.70,3032899366,18.10,18.10,3032899366 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12565227,185986,17530500,12565227,16.27,6756.01,71.68,71.68,62959283175,70.28,70.28,62959283175 +아이크래프트,052460,20,2175,2,40,1.87,2136800,32476,14607936,2136800,1.87,6579.63,14.63,14.63,5048229220,15.89,15.89,5048229220 +제이씨현시스템,033320,21,4710,1,1085,29.93,13952505,218729,19114432,13952505,29.93,6378.90,72.99,72.99,60508754840,67.21,67.21,60508754840 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3974363,78220,19784735,3974363,12.85,5081.01,20.09,20.09,3094086275,21.72,21.72,3094086275 +링크제니시스,219420,27,5990,1,1380,29.93,6422089,135610,11469507,6422089,29.93,4735.70,55.99,55.99,35975436765,52.36,52.36,35975436765 +대원화성,024890,28,1140,2,85,8.06,4122597,87711,41249152,4122597,8.06,4700.21,9.99,9.99,4991825330,10.62,10.62,4991825330 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8935712,197593,47152010,8935712,8.88,4522.28,18.95,18.95,7755410164,21.64,21.64,7755410164 diff --git a/top30/20241126/top30-vir-20241126-164001.csv b/top30/20241126/top30-vir-20241126-164001.csv new file mode 100644 index 000000000000..fb374194344c --- /dev/null +++ b/top30/20241126/top30-vir-20241126-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538934,3283,49871911,538934,6.73,9999.99,1.08,1.08,1016198829,1.15,1.15,1016198829 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +하이스틸,071090,11,3415,2,395,13.08,7511834,58682,20191471,7511834,13.08,9999.99,37.20,37.20,25221773160,36.58,36.58,25221773160 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3088760,27597,19665002,3088760,0.47,9999.99,15.71,15.71,3033374818,18.10,18.10,3033374818 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12577486,185986,17530500,12577486,16.27,6762.60,71.75,71.75,63021436305,70.35,70.35,63021436305 +아이크래프트,052460,20,2175,2,40,1.87,2137446,32476,14607936,2137446,1.87,6581.62,14.63,14.63,5049634270,15.89,15.89,5049634270 +제이씨현시스템,033320,21,4710,1,1085,29.93,13954070,218729,19114432,13954070,29.93,6379.62,73.00,73.00,60516125990,67.22,67.22,60516125990 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3974463,78220,19784735,3974463,12.85,5081.13,20.09,20.09,3094158475,21.72,21.72,3094158475 +링크제니시스,219420,27,5990,1,1380,29.93,6422126,135610,11469507,6422126,29.93,4735.73,55.99,55.99,35975658395,52.36,52.36,35975658395 +대원화성,024890,28,1140,2,85,8.06,4123109,87711,41249152,4123109,8.06,4700.79,10.00,10.00,4992409010,10.62,10.62,4992409010 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8948985,197593,47152010,8948985,8.88,4529.00,18.98,18.98,7765378187,21.67,21.67,7765378187 diff --git a/top30/20241126/top30-vir-20241126-165001.csv b/top30/20241126/top30-vir-20241126-165001.csv new file mode 100644 index 000000000000..ded5c76df1af --- /dev/null +++ b/top30/20241126/top30-vir-20241126-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,13660,5,-80,-0.58,95451,74,10300000,95451,-0.58,9999.99,0.93,0.93,1303031980,0.93,0.93,1303031980 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,2,16760,2,170,1.02,2001,2,1000000,2001,1.02,9999.99,0.20,0.20,33935585,0.20,0.20,33935585 +KODEX MSCI퀄리티,275300,3,8450,5,-50,-0.59,1000,1,1400000,1000,-0.59,9999.99,0.07,0.07,8445950,0.07,0.07,8445950 +N2 레버리지 S&P500 ETN,Q550044,4,48700,3,0,0.00,1055,2,2000000,1055,0.00,9999.99,0.05,0.05,51173345,0.05,0.05,51173345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,5,17005,2,190,1.13,10152,26,500000,10152,1.13,9999.99,2.03,2.03,172934540,2.03,2.03,172934540 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25360,2,410,1.64,2618,12,1000000,2618,1.64,9999.99,0.26,0.26,66574365,0.26,0.26,66574365 +KODEX 차이나메타버스액티브,428510,7,11050,5,-220,-1.95,173,1,500000,173,-1.95,9999.99,0.03,0.03,1892110,0.03,0.03,1892110 +블리츠웨이스튜디오,369370,8,1775,2,112,6.73,538945,3283,49871911,538945,6.73,9999.99,1.08,1.08,1016218354,1.15,1.15,1016218354 +KB 인버스 2X 콩 선물 ETN,Q580054,9,35320,2,565,1.63,2131,14,500000,2131,1.63,9999.99,0.43,0.43,74962420,0.42,0.42,74962420 +KoAct 배당성장액티브,476850,10,9485,5,-40,-0.42,535463,3980,4100000,535463,-0.42,9999.99,13.06,13.06,5076392245,13.05,13.05,5076392245 +하이스틸,071090,11,3415,2,395,13.08,7533617,58682,20191471,7533617,13.08,9999.99,37.31,37.31,25293983805,36.68,36.68,25293983805 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14460,5,-250,-1.70,127,1,1000000,127,-1.70,9999.99,0.01,0.01,1833210,0.01,0.01,1833210 +파워 200,152870,13,33890,5,-140,-0.41,6018,49,1200000,6018,-0.41,9999.99,0.50,0.50,203751765,0.50,0.50,203751765 +벨로크,424760,14,852,2,4,0.47,3088770,27597,19665002,3088770,0.47,9999.99,15.71,15.71,3033383278,18.10,18.10,3033383278 +HANARO 200선물레버리지1.5X,486780,15,11505,5,-85,-0.73,445,5,540000,445,-0.73,8900.00,0.08,0.08,5117380,0.08,0.08,5117380 +키움 조선TOP10 ETN,Q760017,16,11735,5,-180,-1.51,89,1,700000,89,-1.51,8900.00,0.01,0.01,1057335,0.01,0.01,1057335 +한투 레버리지 구리 선물 ETN,Q570072,17,17230,5,-205,-1.18,4157,52,1000000,4157,-1.18,7994.23,0.42,0.42,71501180,0.41,0.41,71501180 +KODEX KTOP30,229720,18,15985,5,-55,-0.34,146,2,500000,146,-0.34,7300.00,0.03,0.03,2343520,0.03,0.03,2343520 +코콤,015710,19,5110,2,715,16.27,12584011,185986,17530500,12584011,16.27,6766.11,71.78,71.78,63054322305,70.39,70.39,63054322305 +아이크래프트,052460,20,2175,2,40,1.87,2137747,32476,14607936,2137747,1.87,6582.54,14.63,14.63,5050291955,15.90,15.90,5050291955 +제이씨현시스템,033320,21,4710,1,1085,29.93,13954400,218729,19114432,13954400,29.93,6379.77,73.00,73.00,60517680290,67.22,67.22,60517680290 +KODEX 멀티에셋하이인컴(H),321410,22,9830,2,170,1.76,186,3,500000,186,1.76,6200.00,0.04,0.04,1803110,0.04,0.04,1803110 +삼성 인버스 구리 선물 ETN(H),Q530096,23,10555,2,70,0.67,4122,68,1000000,4122,0.67,6061.76,0.41,0.41,43554760,0.41,0.41,43554760 +SOL KIS단기통안채,363510,24,108855,2,20,0.02,57,1,238000,57,0.02,5700.00,0.02,0.02,6204820,0.02,0.02,6204820 +ACE 밸류대형,143460,25,9500,2,10,0.11,7000,136,500000,7000,0.11,5147.06,1.40,1.40,66292600,1.40,1.40,66292600 +비케이홀딩스,050090,26,720,2,82,12.85,3974616,78220,19784735,3974616,12.85,5081.33,20.09,20.09,3094268635,21.72,21.72,3094268635 +링크제니시스,219420,27,5990,1,1380,29.93,6422126,135610,11469507,6422126,29.93,4735.73,55.99,55.99,35975658395,52.36,52.36,35975658395 +대원화성,024890,28,1140,2,85,8.06,4123224,87711,41249152,4123224,8.06,4700.92,10.00,10.00,4992540110,10.62,10.62,4992540110 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,27245,2,480,1.79,1020,22,1000000,1020,1.79,4636.36,0.10,0.10,27698250,0.10,0.10,27698250 +큐라티스,348080,30,760,2,62,8.88,8951248,197593,47152010,8951248,8.88,4530.14,18.98,18.98,7767084489,21.67,21.67,7767084489